Table Data - NASDAQ EMEA Utilities NTR Index
| Title | NASDAQ EMEA Utilities NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA65N |
| 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 2025-12-23 |
| Last Updated | 2025-12-23 10:46 PM CST |
| Notes | For more information about this series, see: NQEMEA65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 495.60 |
| 2001-04-02 | 502.75 |
| 2001-04-03 | 501.33 |
| 2001-04-04 | 510.97 |
| 2001-04-05 | 507.64 |
| 2001-04-06 | 506.87 |
| 2001-04-09 | 515.38 |
| 2001-04-10 | 514.57 |
| 2001-04-11 | 509.37 |
| 2001-04-12 | 512.56 |
| 2001-04-13 | . |
| 2001-04-16 | 508.24 |
| 2001-04-17 | 512.47 |
| 2001-04-18 | 509.83 |
| 2001-04-19 | 508.35 |
| 2001-04-20 | 511.32 |
| 2001-04-23 | 509.15 |
| 2001-04-24 | 511.47 |
| 2001-04-25 | 512.14 |
| 2001-04-26 | 514.26 |
| 2001-04-27 | 510.63 |
| 2001-04-30 | 508.90 |
| 2001-05-01 | 510.31 |
| 2001-05-02 | 508.83 |
| 2001-05-03 | 506.58 |
| 2001-05-04 | 509.60 |
| 2001-05-07 | 506.33 |
| 2001-05-08 | 501.66 |
| 2001-05-09 | 499.28 |
| 2001-05-10 | 503.89 |
| 2001-05-11 | 498.28 |
| 2001-05-14 | 494.89 |
| 2001-05-15 | 498.42 |
| 2001-05-16 | 503.81 |
| 2001-05-17 | 500.93 |
| 2001-05-18 | 504.59 |
| 2001-05-21 | 505.42 |
| 2001-05-22 | 501.23 |
| 2001-05-23 | 496.25 |
| 2001-05-24 | 505.45 |
| 2001-05-25 | 501.43 |
| 2001-05-28 | . |
| 2001-05-29 | 500.53 |
| 2001-05-30 | 507.17 |
| 2001-05-31 | 504.94 |
| 2001-06-01 | 504.77 |
| 2001-06-04 | 505.97 |
| 2001-06-05 | 510.35 |
| 2001-06-06 | 507.60 |
| 2001-06-07 | 513.15 |
| 2001-06-08 | 506.95 |
| 2001-06-11 | 504.97 |
| 2001-06-12 | 506.36 |
| 2001-06-13 | 512.42 |
| 2001-06-14 | 516.37 |
| 2001-06-15 | 517.61 |
| 2001-06-18 | 512.24 |
| 2001-06-19 | 510.72 |
| 2001-06-20 | 504.80 |
| 2001-06-21 | 504.53 |
| 2001-06-22 | 504.66 |
| 2001-06-25 | 512.60 |
| 2001-06-26 | 507.05 |
| 2001-06-27 | 507.87 |
| 2001-06-28 | 508.09 |
| 2001-06-29 | 509.04 |
| 2001-07-02 | 506.58 |
| 2001-07-03 | 503.72 |
| 2001-07-04 | . |
| 2001-07-05 | 500.22 |
| 2001-07-06 | 500.11 |
| 2001-07-09 | 505.11 |
| 2001-07-10 | 503.81 |
| 2001-07-11 | 511.30 |
| 2001-07-12 | 507.56 |
| 2001-07-13 | 514.28 |
| 2001-07-16 | 514.83 |
| 2001-07-17 | 515.28 |
| 2001-07-18 | 526.16 |
| 2001-07-19 | 531.38 |
| 2001-07-20 | 531.36 |
| 2001-07-23 | 528.61 |
| 2001-07-24 | 523.41 |
| 2001-07-25 | 518.23 |
| 2001-07-26 | 518.06 |
| 2001-07-27 | 517.30 |
| 2001-07-30 | 520.03 |
| 2001-07-31 | 528.02 |
| 2001-08-01 | 532.97 |
| 2001-08-02 | 529.82 |
| 2001-08-03 | 528.88 |
| 2001-08-06 | 526.45 |
| 2001-08-07 | 527.02 |
| 2001-08-08 | 528.88 |
| 2001-08-09 | 529.29 |
| 2001-08-10 | 528.08 |
| 2001-08-13 | 529.48 |
| 2001-08-14 | 531.54 |
| 2001-08-15 | 535.59 |
| 2001-08-16 | 540.88 |
| 2001-08-17 | 537.62 |
| 2001-08-20 | 537.16 |
| 2001-08-21 | 536.85 |
| 2001-08-22 | 542.95 |
| 2001-08-23 | 537.75 |
| 2001-08-24 | 539.71 |
| 2001-08-27 | 536.25 |
| 2001-08-28 | 531.41 |
| 2001-08-29 | 533.45 |
| 2001-08-30 | 525.29 |
| 2001-08-31 | 528.62 |
| 2001-09-03 | . |
| 2001-09-04 | 525.67 |
| 2001-09-05 | 519.54 |
| 2001-09-06 | 517.08 |
| 2001-09-07 | 516.06 |
| 2001-09-10 | 505.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 500.15 |
| 2001-09-18 | 498.10 |
| 2001-09-19 | 497.95 |
| 2001-09-20 | 481.65 |
| 2001-09-21 | 460.55 |
| 2001-09-24 | 472.48 |
| 2001-09-25 | 472.94 |
| 2001-09-26 | 480.89 |
| 2001-09-27 | 496.30 |
| 2001-09-28 | 497.93 |
| 2001-10-01 | 501.41 |
| 2001-10-02 | 509.32 |
| 2001-10-03 | 523.74 |
| 2001-10-04 | 521.76 |
| 2001-10-05 | 516.96 |
| 2001-10-08 | 518.49 |
| 2001-10-09 | 514.84 |
| 2001-10-10 | 518.47 |
| 2001-10-11 | 511.63 |
| 2001-10-12 | 510.74 |
| 2001-10-15 | 509.81 |
| 2001-10-16 | 514.10 |
| 2001-10-17 | 512.12 |
| 2001-10-18 | 505.24 |
| 2001-10-19 | 500.60 |
| 2001-10-22 | 500.75 |
| 2001-10-23 | 498.73 |
| 2001-10-24 | 503.35 |
| 2001-10-25 | 497.40 |
| 2001-10-26 | 490.90 |
| 2001-10-29 | 494.16 |
| 2001-10-30 | 494.99 |
| 2001-10-31 | 498.62 |
| 2001-11-01 | 506.07 |
| 2001-11-02 | 502.17 |
| 2001-11-05 | 497.57 |
| 2001-11-06 | 491.72 |
| 2001-11-07 | 495.07 |
| 2001-11-08 | 496.34 |
| 2001-11-09 | 493.39 |
| 2001-11-12 | 490.59 |
| 2001-11-13 | 488.81 |
| 2001-11-14 | 488.78 |
| 2001-11-15 | 487.95 |
| 2001-11-16 | 496.04 |
| 2001-11-19 | 493.34 |
| 2001-11-20 | 490.19 |
| 2001-11-21 | 490.37 |
| 2001-11-22 | . |
| 2001-11-23 | 489.93 |
| 2001-11-26 | 485.28 |
| 2001-11-27 | 479.42 |
| 2001-11-28 | 478.47 |
| 2001-11-29 | 477.60 |
| 2001-11-30 | 478.50 |
| 2001-12-03 | 475.06 |
| 2001-12-04 | 469.55 |
| 2001-12-05 | 469.76 |
| 2001-12-06 | 469.63 |
| 2001-12-07 | 463.29 |
| 2001-12-10 | 460.78 |
| 2001-12-11 | 461.97 |
| 2001-12-12 | 463.09 |
| 2001-12-13 | 465.55 |
| 2001-12-14 | 470.44 |
| 2001-12-17 | 479.80 |
| 2001-12-18 | 473.36 |
| 2001-12-19 | 468.86 |
| 2001-12-20 | 467.88 |
| 2001-12-21 | 467.01 |
| 2001-12-24 | 463.11 |
| 2001-12-25 | . |
| 2001-12-26 | 464.20 |
| 2001-12-27 | 478.79 |
| 2001-12-28 | 480.03 |
| 2001-12-31 | 483.15 |
| 2002-01-01 | . |
| 2002-01-02 | 481.50 |
| 2002-01-03 | 482.84 |
| 2002-01-04 | 476.53 |
| 2002-01-07 | 471.14 |
| 2002-01-08 | 479.41 |
| 2002-01-09 | 479.77 |
| 2002-01-10 | 479.60 |
| 2002-01-11 | 484.61 |
| 2002-01-14 | 485.98 |
| 2002-01-15 | 489.90 |
| 2002-01-16 | 483.86 |
| 2002-01-17 | 487.69 |
| 2002-01-18 | 489.75 |
| 2002-01-21 | . |
| 2002-01-22 | 484.27 |
| 2002-01-23 | 486.41 |
| 2002-01-24 | 483.48 |
| 2002-01-25 | 477.23 |
| 2002-01-28 | 477.86 |
| 2002-01-29 | 475.39 |
| 2002-01-30 | 472.91 |
| 2002-01-31 | 478.17 |
| 2002-02-01 | 478.58 |
| 2002-02-04 | 481.21 |
| 2002-02-05 | 480.84 |
| 2002-02-06 | 480.31 |
| 2002-02-07 | 481.06 |
| 2002-02-08 | 480.44 |
| 2002-02-11 | 480.86 |
| 2002-02-12 | 476.77 |
| 2002-02-13 | 476.70 |
| 2002-02-14 | 478.87 |
| 2002-02-15 | 475.48 |
| 2002-02-18 | . |
| 2002-02-19 | 470.66 |
| 2002-02-20 | 468.86 |
| 2002-02-21 | 468.31 |
| 2002-02-22 | 465.78 |
| 2002-02-25 | 468.98 |
| 2002-02-26 | 466.34 |
| 2002-02-27 | 465.40 |
| 2002-02-28 | 467.45 |
| 2002-03-01 | 469.33 |
| 2002-03-04 | 470.36 |
| 2002-03-05 | 467.08 |
| 2002-03-06 | 473.74 |
| 2002-03-07 | 474.27 |
| 2002-03-08 | 474.12 |
| 2002-03-11 | 474.22 |
| 2002-03-12 | 471.31 |
| 2002-03-13 | 473.49 |
| 2002-03-14 | 476.31 |
| 2002-03-15 | 481.31 |
| 2002-03-18 | 480.95 |
| 2002-03-19 | 483.53 |
| 2002-03-20 | 481.60 |
| 2002-03-21 | 478.68 |
| 2002-03-22 | 476.52 |
| 2002-03-25 | 475.93 |
| 2002-03-26 | 482.40 |
| 2002-03-27 | 479.56 |
| 2002-03-28 | 483.87 |
| 2002-03-29 | . |
| 2002-04-01 | 488.12 |
| 2002-04-02 | 488.31 |
| 2002-04-03 | 490.66 |
| 2002-04-04 | 495.28 |
| 2002-04-05 | 491.46 |
| 2002-04-08 | 483.23 |
| 2002-04-09 | 484.60 |
| 2002-04-10 | 492.10 |
| 2002-04-11 | 489.82 |
| 2002-04-12 | 493.16 |
| 2002-04-15 | 494.71 |
| 2002-04-16 | 498.43 |
| 2002-04-17 | 499.03 |
| 2002-04-18 | 499.07 |
| 2002-04-19 | 499.06 |
| 2002-04-22 | 499.41 |
| 2002-04-23 | 501.23 |
| 2002-04-24 | 502.28 |
| 2002-04-25 | 502.13 |
| 2002-04-26 | 497.76 |
| 2002-04-29 | 502.20 |
| 2002-04-30 | 500.56 |
| 2002-05-01 | 503.66 |
| 2002-05-02 | 502.96 |
| 2002-05-03 | 506.19 |
| 2002-05-06 | 507.26 |
| 2002-05-07 | 505.28 |
| 2002-05-08 | 504.38 |
| 2002-05-09 | 502.05 |
| 2002-05-10 | 502.15 |
| 2002-05-13 | 508.33 |
| 2002-05-14 | 506.14 |
| 2002-05-15 | 504.97 |
| 2002-05-16 | 504.85 |
| 2002-05-17 | 506.81 |
| 2002-05-20 | 508.25 |
| 2002-05-21 | 504.03 |
| 2002-05-22 | 504.73 |
| 2002-05-23 | 504.41 |
| 2002-05-24 | 505.51 |
| 2002-05-27 | . |
| 2002-05-28 | 505.83 |
| 2002-05-29 | 508.10 |
| 2002-05-30 | 505.23 |
| 2002-05-31 | 505.46 |
| 2002-06-03 | 506.51 |
| 2002-06-04 | 500.98 |
| 2002-06-05 | 500.06 |
| 2002-06-06 | 505.06 |
| 2002-06-07 | 504.12 |
| 2002-06-10 | 503.89 |
| 2002-06-11 | 506.74 |
| 2002-06-12 | 508.39 |
| 2002-06-13 | 505.86 |
| 2002-06-14 | 495.01 |
| 2002-06-17 | 504.53 |
| 2002-06-18 | 507.03 |
| 2002-06-19 | 507.92 |
| 2002-06-20 | 509.93 |
| 2002-06-21 | 513.07 |
| 2002-06-24 | 503.65 |
| 2002-06-25 | 508.11 |
| 2002-06-26 | 511.24 |
| 2002-06-27 | 513.76 |
| 2002-06-28 | 523.04 |
| 2002-07-01 | 524.33 |
| 2002-07-02 | 515.11 |
| 2002-07-03 | 509.00 |
| 2002-07-04 | . |
| 2002-07-05 | 517.33 |
| 2002-07-08 | 521.54 |
| 2002-07-09 | 521.90 |
| 2002-07-10 | 511.34 |
| 2002-07-11 | 503.01 |
| 2002-07-12 | 497.77 |
| 2002-07-15 | 484.85 |
| 2002-07-16 | 477.11 |
| 2002-07-17 | 483.13 |
| 2002-07-18 | 486.66 |
| 2002-07-19 | 475.46 |
| 2002-07-22 | 456.10 |
| 2002-07-23 | 442.46 |
| 2002-07-24 | 437.19 |
| 2002-07-25 | 440.63 |
| 2002-07-26 | 439.60 |
| 2002-07-29 | 452.37 |
| 2002-07-30 | 461.67 |
| 2002-07-31 | 452.76 |
| 2002-08-01 | 441.14 |
| 2002-08-02 | 448.53 |
| 2002-08-05 | 445.21 |
| 2002-08-06 | 454.11 |
| 2002-08-07 | 451.28 |
| 2002-08-08 | 461.33 |
| 2002-08-09 | 473.37 |
| 2002-08-12 | 470.65 |
| 2002-08-13 | 476.48 |
| 2002-08-14 | 473.81 |
| 2002-08-15 | 478.41 |
| 2002-08-16 | 480.27 |
| 2002-08-19 | 488.61 |
| 2002-08-20 | 481.90 |
| 2002-08-21 | 486.57 |
| 2002-08-22 | 483.73 |
| 2002-08-23 | 478.01 |
| 2002-08-26 | 477.41 |
| 2002-08-27 | 488.08 |
| 2002-08-28 | 475.82 |
| 2002-08-29 | 473.49 |
| 2002-08-30 | 481.47 |
| 2002-09-02 | . |
| 2002-09-03 | 471.50 |
| 2002-09-04 | 475.99 |
| 2002-09-05 | 470.85 |
| 2002-09-06 | 475.34 |
| 2002-09-09 | 468.68 |
| 2002-09-10 | 473.71 |
| 2002-09-11 | 478.85 |
| 2002-09-12 | 465.70 |
| 2002-09-13 | 466.19 |
| 2002-09-16 | 461.27 |
| 2002-09-17 | 460.44 |
| 2002-09-18 | 450.91 |
| 2002-09-19 | 449.97 |
| 2002-09-20 | 448.06 |
| 2002-09-23 | 434.44 |
| 2002-09-24 | 427.24 |
| 2002-09-25 | 436.72 |
| 2002-09-26 | 451.46 |
| 2002-09-27 | 445.39 |
| 2002-09-30 | 445.77 |
| 2002-10-01 | 452.18 |
| 2002-10-02 | 465.55 |
| 2002-10-03 | 464.46 |
| 2002-10-04 | 456.86 |
| 2002-10-07 | 454.19 |
| 2002-10-08 | 447.91 |
| 2002-10-09 | 441.65 |
| 2002-10-10 | 436.26 |
| 2002-10-11 | 444.04 |
| 2002-10-14 | 438.66 |
| 2002-10-15 | 447.94 |
| 2002-10-16 | 442.04 |
| 2002-10-17 | 445.38 |
| 2002-10-18 | 440.69 |
| 2002-10-21 | 454.36 |
| 2002-10-22 | 448.80 |
| 2002-10-23 | 442.81 |
| 2002-10-24 | 455.47 |
| 2002-10-25 | 453.72 |
| 2002-10-28 | 453.59 |
| 2002-10-29 | 441.17 |
| 2002-10-30 | 447.26 |
| 2002-10-31 | 448.06 |
| 2002-11-01 | 452.65 |
| 2002-11-04 | 460.72 |
| 2002-11-05 | 462.18 |
| 2002-11-06 | 457.37 |
| 2002-11-07 | 454.20 |
| 2002-11-08 | 455.21 |
| 2002-11-11 | 459.39 |
| 2002-11-12 | 460.39 |
| 2002-11-13 | 454.54 |
| 2002-11-14 | 456.99 |
| 2002-11-15 | 455.66 |
| 2002-11-18 | 455.45 |
| 2002-11-19 | 451.38 |
| 2002-11-20 | 447.05 |
| 2002-11-21 | 451.28 |
| 2002-11-22 | 443.30 |
| 2002-11-25 | 435.81 |
| 2002-11-26 | 433.83 |
| 2002-11-27 | 445.39 |
| 2002-11-28 | . |
| 2002-11-29 | 439.12 |
| 2002-12-02 | 437.68 |
| 2002-12-03 | 433.07 |
| 2002-12-04 | 439.27 |
| 2002-12-05 | 436.31 |
| 2002-12-06 | 439.64 |
| 2002-12-09 | 433.35 |
| 2002-12-10 | 437.75 |
| 2002-12-11 | 443.27 |
| 2002-12-12 | 444.89 |
| 2002-12-13 | 444.35 |
| 2002-12-16 | 450.60 |
| 2002-12-17 | 447.66 |
| 2002-12-18 | 439.35 |
| 2002-12-19 | 441.93 |
| 2002-12-20 | 445.19 |
| 2002-12-23 | 445.89 |
| 2002-12-24 | 446.37 |
| 2002-12-25 | . |
| 2002-12-26 | 447.05 |
| 2002-12-27 | 437.35 |
| 2002-12-30 | 445.95 |
| 2002-12-31 | 450.11 |
| 2003-01-01 | . |
| 2003-01-02 | 458.89 |
| 2003-01-03 | 459.46 |
| 2003-01-06 | 465.07 |
| 2003-01-07 | 459.04 |
| 2003-01-08 | 455.42 |
| 2003-01-09 | 465.07 |
| 2003-01-10 | 465.90 |
| 2003-01-13 | 465.58 |
| 2003-01-14 | 473.27 |
| 2003-01-15 | 473.20 |
| 2003-01-16 | 475.29 |
| 2003-01-17 | 470.98 |
| 2003-01-20 | . |
| 2003-01-21 | 463.51 |
| 2003-01-22 | 458.19 |
| 2003-01-23 | 455.68 |
| 2003-01-24 | 453.29 |
| 2003-01-27 | 447.87 |
| 2003-01-28 | 451.18 |
| 2003-01-29 | 448.51 |
| 2003-01-30 | 453.15 |
| 2003-01-31 | 459.21 |
| 2003-02-03 | 458.79 |
| 2003-02-04 | 453.82 |
| 2003-02-05 | 457.29 |
| 2003-02-06 | 447.36 |
| 2003-02-07 | 439.25 |
| 2003-02-10 | 446.32 |
| 2003-02-11 | 449.00 |
| 2003-02-12 | 441.11 |
| 2003-02-13 | 436.49 |
| 2003-02-14 | 444.00 |
| 2003-02-17 | . |
| 2003-02-18 | 443.42 |
| 2003-02-19 | 437.70 |
| 2003-02-20 | 439.55 |
| 2003-02-21 | 447.65 |
| 2003-02-24 | 439.05 |
| 2003-02-25 | 429.84 |
| 2003-02-26 | 422.61 |
| 2003-02-27 | 428.56 |
| 2003-02-28 | 438.27 |
| 2003-03-03 | 437.66 |
| 2003-03-04 | 440.11 |
| 2003-03-05 | 440.64 |
| 2003-03-06 | 434.00 |
| 2003-03-07 | 432.75 |
| 2003-03-10 | 422.59 |
| 2003-03-11 | 428.27 |
| 2003-03-12 | 409.52 |
| 2003-03-13 | 418.54 |
| 2003-03-14 | 419.59 |
| 2003-03-17 | 430.66 |
| 2003-03-18 | 423.80 |
| 2003-03-19 | 426.51 |
| 2003-03-20 | 422.37 |
| 2003-03-21 | 435.74 |
| 2003-03-24 | 426.30 |
| 2003-03-25 | 437.82 |
| 2003-03-26 | 434.86 |
| 2003-03-27 | 434.44 |
| 2003-03-28 | 435.04 |
| 2003-03-31 | 430.40 |
| 2003-04-01 | 433.65 |
| 2003-04-02 | 444.01 |
| 2003-04-03 | 444.16 |
| 2003-04-04 | 448.31 |
| 2003-04-07 | 457.64 |
| 2003-04-08 | 452.30 |
| 2003-04-09 | 450.60 |
| 2003-04-10 | 448.38 |
| 2003-04-11 | 449.71 |
| 2003-04-14 | 453.11 |
| 2003-04-15 | 456.27 |
| 2003-04-16 | 454.08 |
| 2003-04-17 | 461.87 |
| 2003-04-18 | . |
| 2003-04-21 | 459.07 |
| 2003-04-22 | 469.50 |
| 2003-04-23 | 468.37 |
| 2003-04-24 | 468.39 |
| 2003-04-25 | 461.69 |
| 2003-04-28 | 472.87 |
| 2003-04-29 | 467.11 |
| 2003-04-30 | 473.76 |
| 2003-05-01 | 477.43 |
| 2003-05-02 | 480.15 |
| 2003-05-05 | 484.40 |
| 2003-05-06 | 493.82 |
| 2003-05-07 | 488.29 |
| 2003-05-08 | 487.02 |
| 2003-05-09 | 494.59 |
| 2003-05-12 | 496.68 |
| 2003-05-13 | 493.44 |
| 2003-05-14 | 496.55 |
| 2003-05-15 | 502.94 |
| 2003-05-16 | 508.33 |
| 2003-05-19 | 506.06 |
| 2003-05-20 | 508.24 |
| 2003-05-21 | 507.15 |
| 2003-05-22 | 509.58 |
| 2003-05-23 | 509.86 |
| 2003-05-26 | . |
| 2003-05-27 | 517.43 |
| 2003-05-28 | 516.95 |
| 2003-05-29 | 520.33 |
| 2003-05-30 | 516.40 |
| 2003-06-02 | 521.07 |
| 2003-06-03 | 517.41 |
| 2003-06-04 | 518.49 |
| 2003-06-05 | 522.79 |
| 2003-06-06 | 522.09 |
| 2003-06-09 | 521.18 |
| 2003-06-10 | 517.96 |
| 2003-06-11 | 522.59 |
| 2003-06-12 | 523.93 |
| 2003-06-13 | 524.87 |
| 2003-06-16 | 531.87 |
| 2003-06-17 | 533.06 |
| 2003-06-18 | 529.03 |
| 2003-06-19 | 525.50 |
| 2003-06-20 | 527.41 |
| 2003-06-23 | 518.36 |
| 2003-06-24 | 514.27 |
| 2003-06-25 | 519.14 |
| 2003-06-26 | 517.47 |
| 2003-06-27 | 513.41 |
| 2003-06-30 | 514.18 |
| 2003-07-01 | 514.13 |
| 2003-07-02 | 514.75 |
| 2003-07-03 | 514.38 |
| 2003-07-04 | . |
| 2003-07-07 | 512.33 |
| 2003-07-08 | 508.27 |
| 2003-07-09 | 504.89 |
| 2003-07-10 | 503.60 |
| 2003-07-11 | 506.67 |
| 2003-07-14 | 508.69 |
| 2003-07-15 | 499.85 |
| 2003-07-16 | 492.99 |
| 2003-07-17 | 491.26 |
| 2003-07-18 | 493.98 |
| 2003-07-21 | 496.33 |
| 2003-07-22 | 503.76 |
| 2003-07-23 | 506.75 |
| 2003-07-24 | 516.33 |
| 2003-07-25 | 515.86 |
| 2003-07-28 | 514.98 |
| 2003-07-29 | 513.58 |
| 2003-07-30 | 508.00 |
| 2003-07-31 | 503.88 |
| 2003-08-01 | 499.26 |
| 2003-08-04 | 500.39 |
| 2003-08-05 | 501.31 |
| 2003-08-06 | 497.53 |
| 2003-08-07 | 503.18 |
| 2003-08-08 | 501.81 |
| 2003-08-11 | 502.31 |
| 2003-08-12 | 502.76 |
| 2003-08-13 | 500.03 |
| 2003-08-14 | 509.49 |
| 2003-08-15 | 505.53 |
| 2003-08-18 | 506.33 |
| 2003-08-19 | 499.96 |
| 2003-08-20 | 503.53 |
| 2003-08-21 | 498.78 |
| 2003-08-22 | 494.89 |
| 2003-08-25 | 494.84 |
| 2003-08-26 | 489.55 |
| 2003-08-27 | 491.66 |
| 2003-08-28 | 492.53 |
| 2003-08-29 | 493.48 |
| 2003-09-01 | . |
| 2003-09-02 | 492.60 |
| 2003-09-03 | 486.93 |
| 2003-09-04 | 491.30 |
| 2003-09-05 | 494.79 |
| 2003-09-08 | 498.60 |
| 2003-09-09 | 497.89 |
| 2003-09-10 | 497.76 |
| 2003-09-11 | 500.75 |
| 2003-09-12 | 498.87 |
| 2003-09-15 | 500.35 |
| 2003-09-16 | 498.49 |
| 2003-09-17 | 500.20 |
| 2003-09-18 | 505.16 |
| 2003-09-19 | 510.31 |
| 2003-09-22 | 507.02 |
| 2003-09-23 | 505.20 |
| 2003-09-24 | 504.91 |
| 2003-09-25 | 509.13 |
| 2003-09-26 | 504.19 |
| 2003-09-29 | 504.56 |
| 2003-09-30 | 501.79 |
| 2003-10-01 | 512.33 |
| 2003-10-02 | 506.98 |
| 2003-10-03 | 513.08 |
| 2003-10-06 | 513.98 |
| 2003-10-07 | 514.47 |
| 2003-10-08 | 514.78 |
| 2003-10-09 | 514.77 |
| 2003-10-10 | 515.13 |
| 2003-10-13 | 513.58 |
| 2003-10-14 | 511.90 |
| 2003-10-15 | 511.96 |
| 2003-10-16 | 512.51 |
| 2003-10-17 | 507.76 |
| 2003-10-20 | 510.78 |
| 2003-10-21 | 512.70 |
| 2003-10-22 | 513.06 |
| 2003-10-23 | 515.69 |
| 2003-10-24 | 516.22 |
| 2003-10-27 | 518.08 |
| 2003-10-28 | 517.93 |
| 2003-10-29 | 515.73 |
| 2003-10-30 | 517.77 |
| 2003-10-31 | 513.49 |
| 2003-11-03 | 514.12 |
| 2003-11-04 | 514.97 |
| 2003-11-05 | 516.71 |
| 2003-11-06 | 513.68 |
| 2003-11-07 | 518.35 |
| 2003-11-10 | 520.22 |
| 2003-11-11 | 519.80 |
| 2003-11-12 | 526.71 |
| 2003-11-13 | 526.77 |
| 2003-11-14 | 533.11 |
| 2003-11-17 | 528.17 |
| 2003-11-18 | 535.84 |
| 2003-11-19 | 537.60 |
| 2003-11-20 | 539.61 |
| 2003-11-21 | 540.44 |
| 2003-11-24 | 540.35 |
| 2003-11-25 | 539.20 |
| 2003-11-26 | 543.24 |
| 2003-11-27 | . |
| 2003-11-28 | 551.17 |
| 2003-12-01 | 556.52 |
| 2003-12-02 | 558.81 |
| 2003-12-03 | 560.19 |
| 2003-12-04 | 561.32 |
| 2003-12-05 | 563.46 |
| 2003-12-08 | 564.21 |
| 2003-12-09 | 569.32 |
| 2003-12-10 | 566.67 |
| 2003-12-11 | 568.13 |
| 2003-12-12 | 576.63 |
| 2003-12-15 | 582.10 |
| 2003-12-16 | 588.35 |
| 2003-12-17 | 595.68 |
| 2003-12-18 | 596.51 |
| 2003-12-19 | 595.07 |
| 2003-12-22 | 598.42 |
| 2003-12-23 | 604.40 |
| 2003-12-24 | 606.44 |
| 2003-12-25 | . |
| 2003-12-26 | 606.47 |
| 2003-12-29 | 611.64 |
| 2003-12-30 | 613.51 |
| 2003-12-31 | 617.38 |
| 2004-01-01 | . |
| 2004-01-02 | 620.84 |
| 2004-01-05 | 626.90 |
| 2004-01-06 | 629.46 |
| 2004-01-07 | 619.93 |
| 2004-01-08 | 614.71 |
| 2004-01-09 | 622.22 |
| 2004-01-12 | 625.14 |
| 2004-01-13 | 622.57 |
| 2004-01-14 | 621.57 |
| 2004-01-15 | 616.03 |
| 2004-01-16 | 606.54 |
| 2004-01-19 | . |
| 2004-01-20 | 618.74 |
| 2004-01-21 | 633.14 |
| 2004-01-22 | 633.03 |
| 2004-01-23 | 634.53 |
| 2004-01-26 | 624.92 |
| 2004-01-27 | 620.66 |
| 2004-01-28 | 630.67 |
| 2004-01-29 | 619.90 |
| 2004-01-30 | 619.08 |
| 2004-02-02 | 625.47 |
| 2004-02-03 | 639.70 |
| 2004-02-04 | 639.20 |
| 2004-02-05 | 643.86 |
| 2004-02-06 | 649.25 |
| 2004-02-09 | 652.73 |
| 2004-02-10 | 652.82 |
| 2004-02-11 | 653.93 |
| 2004-02-12 | 663.47 |
| 2004-02-13 | 661.52 |
| 2004-02-16 | . |
| 2004-02-17 | 672.05 |
| 2004-02-18 | 676.19 |
| 2004-02-19 | 670.81 |
| 2004-02-20 | 658.81 |
| 2004-02-23 | 660.55 |
| 2004-02-24 | 663.54 |
| 2004-02-25 | 658.86 |
| 2004-02-26 | 655.57 |
| 2004-02-27 | 667.28 |
| 2004-03-01 | 677.15 |
| 2004-03-02 | 667.40 |
| 2004-03-03 | 655.75 |
| 2004-03-04 | 666.62 |
| 2004-03-05 | 679.55 |
| 2004-03-08 | 680.92 |
| 2004-03-09 | 681.17 |
| 2004-03-10 | 672.23 |
| 2004-03-11 | 655.07 |
| 2004-03-12 | 646.40 |
| 2004-03-15 | 639.32 |
| 2004-03-16 | 646.93 |
| 2004-03-17 | 647.36 |
| 2004-03-18 | 652.69 |
| 2004-03-19 | 656.95 |
| 2004-03-22 | 649.90 |
| 2004-03-23 | 647.53 |
| 2004-03-24 | 641.36 |
| 2004-03-25 | 641.74 |
| 2004-03-26 | 643.85 |
| 2004-03-29 | 654.78 |
| 2004-03-30 | 663.01 |
| 2004-03-31 | 670.25 |
| 2004-04-01 | 681.71 |
| 2004-04-02 | 677.65 |
| 2004-04-05 | 671.99 |
| 2004-04-06 | 674.41 |
| 2004-04-07 | 674.36 |
| 2004-04-08 | 677.22 |
| 2004-04-09 | . |
| 2004-04-12 | 675.90 |
| 2004-04-13 | 672.10 |
| 2004-04-14 | 663.64 |
| 2004-04-15 | 667.57 |
| 2004-04-16 | 684.85 |
| 2004-04-19 | 682.82 |
| 2004-04-20 | 677.11 |
| 2004-04-21 | 665.91 |
| 2004-04-22 | 669.56 |
| 2004-04-23 | 666.47 |
| 2004-04-26 | 671.35 |
| 2004-04-27 | 672.17 |
| 2004-04-28 | 661.12 |
| 2004-04-29 | 661.84 |
| 2004-04-30 | 660.36 |
| 2004-05-03 | 661.94 |
| 2004-05-04 | 671.47 |
| 2004-05-05 | 677.55 |
| 2004-05-06 | 665.95 |
| 2004-05-07 | 658.62 |
| 2004-05-10 | 642.08 |
| 2004-05-11 | 646.30 |
| 2004-05-12 | 643.95 |
| 2004-05-13 | 649.06 |
| 2004-05-14 | 652.73 |
| 2004-05-17 | 656.15 |
| 2004-05-18 | 654.01 |
| 2004-05-19 | 663.86 |
| 2004-05-20 | 652.57 |
| 2004-05-21 | 656.99 |
| 2004-05-24 | 656.70 |
| 2004-05-25 | 662.96 |
| 2004-05-26 | 667.25 |
| 2004-05-27 | 683.86 |
| 2004-05-28 | 679.96 |
| 2004-05-31 | . |
| 2004-06-01 | 676.73 |
| 2004-06-02 | 682.37 |
| 2004-06-03 | 683.57 |
| 2004-06-04 | 687.79 |
| 2004-06-07 | 695.01 |
| 2004-06-08 | 690.68 |
| 2004-06-09 | 684.07 |
| 2004-06-10 | 687.36 |
| 2004-06-11 | . |
| 2004-06-14 | 678.92 |
| 2004-06-15 | 687.27 |
| 2004-06-16 | 691.92 |
| 2004-06-17 | 689.83 |
| 2004-06-18 | 696.59 |
| 2004-06-21 | 695.36 |
| 2004-06-22 | 694.08 |
| 2004-06-23 | 698.45 |
| 2004-06-24 | 702.88 |
| 2004-06-25 | 702.38 |
| 2004-06-28 | 706.78 |
| 2004-06-29 | 700.32 |
| 2004-06-30 | 700.08 |
| 2004-07-01 | 699.65 |
| 2004-07-02 | 709.28 |
| 2004-07-05 | . |
| 2004-07-06 | 709.95 |
| 2004-07-07 | 717.64 |
| 2004-07-08 | 726.08 |
| 2004-07-09 | 729.85 |
| 2004-07-12 | 729.92 |
| 2004-07-13 | 726.87 |
| 2004-07-14 | 728.40 |
| 2004-07-15 | 723.99 |
| 2004-07-16 | 732.03 |
| 2004-07-19 | 730.83 |
| 2004-07-20 | 727.67 |
| 2004-07-21 | 718.21 |
| 2004-07-22 | 714.65 |
| 2004-07-23 | 704.79 |
| 2004-07-26 | 700.66 |
| 2004-07-27 | 700.06 |
| 2004-07-28 | 695.17 |
| 2004-07-29 | 700.79 |
| 2004-07-30 | 703.28 |
| 2004-08-02 | 702.90 |
| 2004-08-03 | 709.39 |
| 2004-08-04 | 706.81 |
| 2004-08-05 | 707.11 |
| 2004-08-06 | 709.21 |
| 2004-08-09 | 704.66 |
| 2004-08-10 | 706.79 |
| 2004-08-11 | 699.11 |
| 2004-08-12 | 704.85 |
| 2004-08-13 | 710.83 |
| 2004-08-16 | 709.81 |
| 2004-08-17 | 705.97 |
| 2004-08-18 | 704.36 |
| 2004-08-19 | 707.96 |
| 2004-08-20 | 705.51 |
| 2004-08-23 | 703.55 |
| 2004-08-24 | 697.51 |
| 2004-08-25 | 702.91 |
| 2004-08-26 | 706.65 |
| 2004-08-27 | 708.84 |
| 2004-08-30 | 709.42 |
| 2004-08-31 | 712.16 |
| 2004-09-01 | 718.38 |
| 2004-09-02 | 719.66 |
| 2004-09-03 | 716.15 |
| 2004-09-06 | . |
| 2004-09-07 | 710.80 |
| 2004-09-08 | 712.04 |
| 2004-09-09 | 711.48 |
| 2004-09-10 | 719.05 |
| 2004-09-13 | 720.04 |
| 2004-09-14 | 720.61 |
| 2004-09-15 | 711.72 |
| 2004-09-16 | 716.36 |
| 2004-09-17 | 722.46 |
| 2004-09-20 | 718.36 |
| 2004-09-21 | 724.38 |
| 2004-09-22 | 719.16 |
| 2004-09-23 | 722.20 |
| 2004-09-24 | 722.67 |
| 2004-09-27 | 720.85 |
| 2004-09-28 | 726.89 |
| 2004-09-29 | 732.97 |
| 2004-09-30 | 738.23 |
| 2004-10-01 | 746.60 |
| 2004-10-04 | 736.42 |
| 2004-10-05 | 741.10 |
| 2004-10-06 | 740.49 |
| 2004-10-07 | 742.29 |
| 2004-10-08 | 752.49 |
| 2004-10-11 | 753.61 |
| 2004-10-12 | 747.14 |
| 2004-10-13 | 746.01 |
| 2004-10-14 | 749.48 |
| 2004-10-15 | 751.92 |
| 2004-10-18 | 757.04 |
| 2004-10-19 | 765.02 |
| 2004-10-20 | 768.13 |
| 2004-10-21 | 768.88 |
| 2004-10-22 | 769.44 |
| 2004-10-25 | 774.44 |
| 2004-10-26 | 773.87 |
| 2004-10-27 | 786.20 |
| 2004-10-28 | 790.91 |
| 2004-10-29 | 794.56 |
| 2004-11-01 | 807.66 |
| 2004-11-02 | 808.22 |
| 2004-11-03 | 813.12 |
| 2004-11-04 | 818.36 |
| 2004-11-05 | 810.95 |
| 2004-11-08 | 815.89 |
| 2004-11-09 | 807.17 |
| 2004-11-10 | 802.16 |
| 2004-11-11 | 801.78 |
| 2004-11-12 | 800.74 |
| 2004-11-15 | 800.99 |
| 2004-11-16 | 802.36 |
| 2004-11-17 | 811.04 |
| 2004-11-18 | 811.19 |
| 2004-11-19 | 811.44 |
| 2004-11-22 | 811.24 |
| 2004-11-23 | 815.97 |
| 2004-11-24 | 818.63 |
| 2004-11-25 | . |
| 2004-11-26 | 830.14 |
| 2004-11-29 | 829.70 |
| 2004-11-30 | 827.74 |
| 2004-12-01 | 838.69 |
| 2004-12-02 | 843.08 |
| 2004-12-03 | 847.25 |
| 2004-12-06 | 849.85 |
| 2004-12-07 | 855.42 |
| 2004-12-08 | 844.44 |
| 2004-12-09 | 839.07 |
| 2004-12-10 | 838.36 |
| 2004-12-13 | 848.46 |
| 2004-12-14 | 850.23 |
| 2004-12-15 | 858.16 |
| 2004-12-16 | 855.11 |
| 2004-12-17 | 848.90 |
| 2004-12-20 | 867.22 |
| 2004-12-21 | 863.76 |
| 2004-12-22 | 870.96 |
| 2004-12-23 | 877.73 |
| 2004-12-24 | . |
| 2004-12-27 | 883.81 |
| 2004-12-28 | 885.75 |
| 2004-12-29 | 884.36 |
| 2004-12-30 | 888.76 |
| 2004-12-31 | 887.85 |
| 2005-01-03 | 881.94 |
| 2005-01-04 | 870.88 |
| 2005-01-05 | 874.50 |
| 2005-01-06 | 868.12 |
| 2005-01-07 | 864.50 |
| 2005-01-10 | 863.60 |
| 2005-01-11 | 863.84 |
| 2005-01-12 | 868.91 |
| 2005-01-13 | 863.54 |
| 2005-01-14 | 864.33 |
| 2005-01-17 | . |
| 2005-01-18 | 859.33 |
| 2005-01-19 | 865.92 |
| 2005-01-20 | 859.04 |
| 2005-01-21 | 863.20 |
| 2005-01-24 | 869.26 |
| 2005-01-25 | 868.63 |
| 2005-01-26 | 872.10 |
| 2005-01-27 | 869.79 |
#2005-01-28| 868.19
#2005-01-31| 880.06
#2005-02-01| 884.74
#2005-02-02| 894.59
#2005-02-03| 890.08
#2005-02-04| 904.58
#2005-02-07| 892.94
#2005-02-08| 890.06
#2005-02-09| 891.51
#2005-02-10| 897.79
#2005-02-11| 911.19
#2005-02-14| 915.15
#2005-02-15| 922.80
#2005-02-16| 920.65
#2005-02-17| 926.72
#2005-02-18| 918.84
#2005-02-21| .
#2005-02-22| 901.26
#2005-02-23| 898.07
#2005-02-24| 886.65
#2005-02-25| 891.66
#2005-02-28| 901.70
#2005-03-01| 901.40
#2005-03-02| 884.14
#2005-03-03| 876.45
#2005-03-04| 899.76
#2005-03-07| 898.12
#2005-03-08| 895.28
#2005-03-09| 887.24
#2005-03-10| 881.88
#2005-03-11| 884.05
#2005-03-14| 878.99
#2005-03-15| 886.06
#2005-03-16| 883.54
#2005-03-17| 888.99
#2005-03-18| 884.90
#2005-03-21| 870.81
#2005-03-22| 878.83
#2005-03-23| 864.13
#2005-03-24| 871.96
#2005-03-25| .
#2005-03-28| 867.08
#2005-03-29| 874.03
#2005-03-30| 876.86
#2005-03-31| 877.91
#2005-04-01| 879.42
#2005-04-04| 865.18
#2005-04-05| 878.47
#2005-04-06| 882.84
#2005-04-07| 890.30
#2005-04-08| 887.57
#2005-04-11| 896.27
#2005-04-12| 892.04
#2005-04-13| 904.52
#2005-04-14| 898.15
#2005-04-15| 896.34
#2005-04-18| 882.30
#2005-04-19| 887.43
#2005-04-20| 885.99
#2005-04-21| 890.65
#2005-04-22| 894.60
#2005-04-25| 895.20
#2005-04-26| 890.30
#2005-04-27| 886.20
#2005-04-28| 886.18
#2005-04-29| 889.97
#2005-05-02| 889.09
#2005-05-03| 895.90
#2005-05-04| 898.45
#2005-05-05| 904.57
#2005-05-06| 895.30
#2005-05-09| 891.15
#2005-05-10| 893.89
#2005-05-11| 889.32
#2005-05-12| 883.27
#2005-05-13| 880.70
#2005-05-16| 870.25
#2005-05-17| 873.80
#2005-05-18| 886.00
#2005-05-19| 887.42
#2005-05-20| 879.89
#2005-05-23| 894.72
#2005-05-24| 894.79
#2005-05-25| 895.02
#2005-05-26| 904.99
#2005-05-27| 908.37
#2005-05-30| .
#2005-05-31| 890.86
#2005-06-01| 896.78
#2005-06-02| 898.34
#2005-06-03| 895.46
#2005-06-06| 896.09
#2005-06-07| 909.76
#2005-06-08| 911.30
#2005-06-09| 900.85
#2005-06-10| 897.66
#2005-06-13| 896.36
#2005-06-14| 895.73
#2005-06-15| 881.91
#2005-06-16| 884.05
#2005-06-17| 898.77
#2005-06-20| 893.19
#2005-06-21| 898.08
#2005-06-22| 897.43
#2005-06-23| 897.93
#2005-06-24| 900.91
#2005-06-27| 899.65
#2005-06-28| 901.11
#2005-06-29| 901.86
#2005-06-30| 911.35
#2005-07-01| 905.74
#2005-07-04| .
#2005-07-05| 893.50
#2005-07-06| 889.28
#2005-07-07| 877.13
#2005-07-08| 884.14
#2005-07-11| 903.48
#2005-07-12| 910.57
#2005-07-13| 898.74
#2005-07-14| 891.72
#2005-07-15| 886.28
#2005-07-18| 889.99
#2005-07-19| 883.96
#2005-07-20| 883.50
#2005-07-21| 903.51
#2005-07-22| 903.93
#2005-07-25| 905.46
#2005-07-26| 903.66
#2005-07-27| 905.42
#2005-07-28| 906.86
#2005-07-29| 916.27
#2005-08-01| 916.26
#2005-08-02| 921.47
#2005-08-03| 927.84
#2005-08-04| 925.23
#2005-08-05| 919.17
#2005-08-08| 922.35
#2005-08-09| 926.34
#2005-08-10| 946.69
#2005-08-11| 944.60
#2005-08-12| 946.71
#2005-08-15| 940.98
#2005-08-16| 935.12
#2005-08-17| 930.41
#2005-08-18| 919.34
#2005-08-19| 929.62
#2005-08-22| 935.92
#2005-08-23| 929.54
#2005-08-24| 939.84
#2005-08-25| 940.50
#2005-08-26| 934.91
#2005-08-29| 934.29
#2005-08-30| 922.38
#2005-08-31| 943.50
#2005-09-01| 964.36
#2005-09-02| 978.19
#2005-09-05| .
#2005-09-06|1001.07
#2005-09-07| 993.95
#2005-09-08| 988.97
#2005-09-09| 987.82
#2005-09-12| 973.76
#2005-09-13| 966.27
#2005-09-14| 969.51
#2005-09-15| 962.75
#2005-09-16| 973.31
#2005-09-19| 960.40
#2005-09-20| 960.87
#2005-09-21| 957.39
#2005-09-22| 950.00
#2005-09-23| 946.47
#2005-09-26| 952.07
#2005-09-27| 946.60
#2005-09-28| 948.25
#2005-09-29| 940.37
#2005-09-30| 945.60
#2005-10-03| 938.60
#2005-10-04| 944.58
#2005-10-05| 940.36
#2005-10-06| 941.66
#2005-10-07| 936.20
#2005-10-10| 931.13
#2005-10-11| 922.54
#2005-10-12| 915.49
#2005-10-13| 897.04
#2005-10-14| 909.66
#2005-10-17| 903.62
#2005-10-18| 893.05
#2005-10-19| 887.13
#2005-10-20| 887.66
#2005-10-21| 891.39
#2005-10-24| 900.91
#2005-10-25| 902.86
#2005-10-26| 894.96
#2005-10-27| 888.86
#2005-10-28| 895.91
#2005-10-31| 906.05
#2005-11-01| 902.49
#2005-11-02| 909.21
#2005-11-03| 914.07
#2005-11-04| 904.36
#2005-11-07| 910.50
#2005-11-08| 897.30
#2005-11-09| 895.48
#2005-11-10| 901.54
#2005-11-11| 907.44
#2005-11-14| 909.82
#2005-11-15| 911.74
#2005-11-16| 905.92
#2005-11-17| 911.68
#2005-11-18| 907.66
#2005-11-21| 913.75
#2005-11-22| 916.25
#2005-11-23| 928.27
#2005-11-24| .
#2005-11-25| 929.01
#2005-11-28| 925.56
#2005-11-29| 926.30
#2005-11-30| 927.14
#2005-12-01| 931.77
#2005-12-02| 933.89
#2005-12-05| 932.77
#2005-12-06| 941.22
#2005-12-07| 933.62
#2005-12-08| 946.49
#2005-12-09| 941.47
#2005-12-12| 959.19
#2005-12-13| 964.84
#2005-12-14| 969.19
#2005-12-15| 963.48
#2005-12-16| 982.18
#2005-12-19| 976.22
#2005-12-20| 978.83
#2005-12-21| 982.19
#2005-12-22| 989.03
#2005-12-23| 987.16
#2005-12-26| .
#2005-12-27| 989.63
#2005-12-28| 991.48
#2005-12-29| 985.52
#2005-12-30| 976.16
#2006-01-02| .
#2006-01-03| 998.59
#2006-01-04|1014.99
#2006-01-05|1008.34
#2006-01-06|1011.37
#2006-01-09|1003.66
#2006-01-10|1004.37
#2006-01-11|1012.34
#2006-01-12|1014.21
#2006-01-13|1014.44
#2006-01-16| .
#2006-01-17|1024.41
#2006-01-18|1032.16
#2006-01-19|1045.85
#2006-01-20|1033.51
#2006-01-23|1045.25
#2006-01-24|1039.70
#2006-01-25|1043.39
#2006-01-26|1047.54
#2006-01-27|1052.75
#2006-01-30|1052.34
#2006-01-31|1063.40
#2006-02-01|1072.10
#2006-02-02|1079.24
#2006-02-03|1072.76
#2006-02-06|1066.55
#2006-02-07|1058.26
#2006-02-08|1060.82
#2006-02-09|1064.83
#2006-02-10|1058.97
#2006-02-13|1060.03
#2006-02-14|1052.78
#2006-02-15|1060.78
#2006-02-16|1065.19
#2006-02-17|1070.14
#2006-02-20| .
#2006-02-21|1098.32
#2006-02-22|1112.75
#2006-02-23|1107.15
#2006-02-24|1109.21
#2006-02-27|1112.83
#2006-02-28|1093.90
#2006-03-01|1101.37
#2006-03-02|1092.85
#2006-03-03|1086.58
#2006-03-06|1092.04
#2006-03-07|1080.25
#2006-03-08|1072.56
#2006-03-09|1072.69
#2006-03-10|1080.61
#2006-03-13|1085.36
#2006-03-14|1097.08
#2006-03-15|1105.84
#2006-03-16|1120.94
#2006-03-17|1117.48
#2006-03-20|1119.46
#2006-03-21|1115.31
#2006-03-22|1112.55
#2006-03-23|1097.37
#2006-03-24|1102.17
#2006-03-27|1091.43
#2006-03-28|1081.67
#2006-03-29|1079.05
#2006-03-30|1100.92
#2006-03-31|1094.29
#2006-04-03|1098.80
#2006-04-04|1110.35
#2006-04-05|1114.87
#2006-04-06|1113.69
#2006-04-07|1088.93
#2006-04-10|1096.92
#2006-04-11|1087.06
#2006-04-12|1084.81
#2006-04-13|1085.85
#2006-04-14| .
#2006-04-17|1102.10
#2006-04-18|1104.31
#2006-04-19|1129.27
#2006-04-20|1140.12
#2006-04-21|1157.09
#2006-04-24|1157.56
#2006-04-25|1156.05
#2006-04-26|1156.05
#2006-04-27|1147.44
#2006-04-28|1153.43
#2006-05-01|1157.18
#2006-05-02|1173.62
#2006-05-03|1166.81
#2006-05-04|1188.77
#2006-05-05|1192.58
#2006-05-08|1193.12
#2006-05-09|1195.00
#2006-05-10|1192.49
#2006-05-11|1181.65
#2006-05-12|1163.03
#2006-05-15|1156.21
#2006-05-16|1162.37
#2006-05-17|1126.67
#2006-05-18|1127.09
#2006-05-19|1110.68
#2006-05-22|1105.38
#2006-05-23|1132.10
#2006-05-24|1116.26
#2006-05-25|1140.81
#2006-05-26|1154.22
#2006-05-29| .
#2006-05-30|1139.39
#2006-05-31|1155.53
#2006-06-01|1153.33
#2006-06-02|1159.00
#2006-06-05|1153.61
#2006-06-06|1135.36
#2006-06-07|1144.04
#2006-06-08|1105.55
#2006-06-09|1116.80
#2006-06-12|1102.78
#2006-06-13|1082.92
#2006-06-14|1083.40
#2006-06-15|1096.94
#2006-06-16|1091.26
#2006-06-19|1084.77
#2006-06-20|1097.06
#2006-06-21|1106.92
#2006-06-22|1098.81
#2006-06-23|1095.40
#2006-06-26|1097.97
#2006-06-27|1095.31
#2006-06-28|1094.06
#2006-06-29|1111.93
#2006-06-30|1154.02
#2006-07-03|1156.26
#2006-07-04| .
#2006-07-05|1141.61
#2006-07-06|1155.42
#2006-07-07|1163.18
#2006-07-10|1158.55
#2006-07-11|1146.38
#2006-07-12|1142.86
#2006-07-13|1133.49
#2006-07-14|1113.78
#2006-07-17|1108.68
#2006-07-18|1115.02
#2006-07-19|1140.17
#2006-07-20|1147.68
#2006-07-21|1145.52
#2006-07-24|1163.98
#2006-07-25|1162.68
#2006-07-26|1167.09
#2006-07-27|1200.30
#2006-07-28|1215.90
#2006-07-31|1209.35
#2006-08-01|1198.06
#2006-08-02|1220.47
#2006-08-03|1212.80
#2006-08-04|1236.68
#2006-08-07|1223.86
#2006-08-08|1226.77
#2006-08-09|1243.91
#2006-08-10|1226.06
#2006-08-11|1229.41
#2006-08-14|1240.71
#2006-08-15|1259.15
#2006-08-16|1265.48
#2006-08-17|1254.72
#2006-08-18|1245.74
#2006-08-21|1256.61
#2006-08-22|1251.07
#2006-08-23|1243.05
#2006-08-24|1252.51
#2006-08-25|1244.43
#2006-08-28|1256.46
#2006-08-29|1254.22
#2006-08-30|1261.13
#2006-08-31|1257.48
#2006-09-01|1264.66
#2006-09-04| .
#2006-09-05|1262.82
#2006-09-06|1247.45
#2006-09-07|1241.72
#2006-09-08|1244.21
#2006-09-11|1238.57
#2006-09-12|1253.81
#2006-09-13|1252.77
#2006-09-14|1265.46
#2006-09-15|1266.35
#2006-09-18|1277.14
#2006-09-19|1272.56
#2006-09-20|1281.54
#2006-09-21|1273.44
#2006-09-22|1265.70
#2006-09-25|1262.24
#2006-09-26|1267.11
#2006-09-27|1294.58
#2006-09-28|1287.38
#2006-09-29|1282.12
#2006-10-02|1297.55
#2006-10-03|1294.97
#2006-10-04|1292.74
#2006-10-05|1292.37
#2006-10-06|1285.17
#2006-10-09|1282.61
#2006-10-10|1277.29
#2006-10-11|1278.78
#2006-10-12|1285.86
#2006-10-13|1281.78
#2006-10-16|1291.19
#2006-10-17|1285.54
#2006-10-18|1289.04
#2006-10-19|1294.88
#2006-10-20|1306.09
#2006-10-23|1303.92
#2006-10-24|1303.82
#2006-10-25|1308.66
#2006-10-26|1313.64
#2006-10-27|1321.40
#2006-10-30|1323.50
#2006-10-31|1325.49
#2006-11-01|1326.20
#2006-11-02|1317.70
#2006-11-03|1310.63
#2006-11-06|1325.61
#2006-11-07|1342.02
#2006-11-08|1347.62
#2006-11-09|1351.63
#2006-11-10|1364.38
#2006-11-13|1364.14
#2006-11-14|1360.86
#2006-11-15|1367.65
#2006-11-16|1381.08
#2006-11-17|1380.19
#2006-11-20|1392.74
#2006-11-21|1393.04
#2006-11-22|1395.91
#2006-11-23| .
#2006-11-24|1421.21
#2006-11-27|1411.23
#2006-11-28|1402.07
#2006-11-29|1427.38
#2006-11-30|1427.74
#2006-12-01|1429.70
#2006-12-04|1445.03
#2006-12-05|1454.30
#2006-12-06|1459.05
#2006-12-07|1462.48
#2006-12-08|1474.42
#2006-12-11|1467.89
#2006-12-12|1468.33
#2006-12-13|1477.76
#2006-12-14|1481.61
#2006-12-15|1483.46
#2006-12-18|1477.27
#2006-12-19|1479.68
#2006-12-20|1467.92
#2006-12-21|1460.06
#2006-12-22|1450.31
#2006-12-25| .
#2006-12-26|1447.91
#2006-12-27|1466.59
#2006-12-28|1470.21
#2006-12-29|1476.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1485.45
#2007-01-04|1457.39
#2007-01-05|1408.94
#2007-01-08|1415.44
#2007-01-09|1410.15
#2007-01-10|1394.06
#2007-01-11|1418.84
#2007-01-12|1434.15
#2007-01-15| .
#2007-01-16|1436.88
#2007-01-17|1429.12
#2007-01-18|1426.11
#2007-01-19|1432.02
#2007-01-22|1434.96
#2007-01-23|1432.79
#2007-01-24|1454.25
#2007-01-25|1444.86
#2007-01-26|1434.55
#2007-01-29|1447.85
#2007-01-30|1462.67
#2007-01-31|1462.02
#2007-02-01|1485.63
#2007-02-02|1496.16
#2007-02-05|1486.32
#2007-02-06|1501.85
#2007-02-07|1523.14
#2007-02-08|1513.43
#2007-02-09|1516.09
#2007-02-12|1503.14
#2007-02-13|1508.79
#2007-02-14|1525.92
#2007-02-15|1521.72
#2007-02-16|1517.20
#2007-02-19| .
#2007-02-20|1515.53
#2007-02-21|1495.09
#2007-02-22|1497.75
#2007-02-23|1510.72
#2007-02-26|1523.08
#2007-02-27|1480.70
#2007-02-28|1446.67
#2007-03-01|1424.39
#2007-03-02|1428.99
#2007-03-05|1409.60
#2007-03-06|1414.77
#2007-03-07|1434.42
#2007-03-08|1453.55
#2007-03-09|1451.28
#2007-03-12|1450.73
#2007-03-13|1438.95
#2007-03-14|1415.19
#2007-03-15|1442.65
#2007-03-16|1457.43
#2007-03-19|1471.53
#2007-03-20|1483.80
#2007-03-21|1487.61
#2007-03-22|1507.18
#2007-03-23|1504.99
#2007-03-26|1500.13
#2007-03-27|1502.72
#2007-03-28|1503.50
#2007-03-29|1510.42
#2007-03-30|1517.26
#2007-04-02|1534.48
#2007-04-03|1573.11
#2007-04-04|1572.14
#2007-04-05|1580.52
#2007-04-06| .
#2007-04-09|1572.63
#2007-04-10|1584.96
#2007-04-11|1581.43
#2007-04-12|1579.55
#2007-04-13|1584.68
#2007-04-16|1598.50
#2007-04-17|1602.77
#2007-04-18|1594.19
#2007-04-19|1592.43
#2007-04-20|1598.01
#2007-04-23|1587.60
#2007-04-24|1588.24
#2007-04-25|1604.02
#2007-04-26|1595.81
#2007-04-27|1595.29
#2007-04-30|1611.87
#2007-05-01|1604.34
#2007-05-02|1614.07
#2007-05-03|1618.63
#2007-05-04|1625.64
#2007-05-07|1640.64
#2007-05-08|1618.24
#2007-05-09|1626.02
#2007-05-10|1606.95
#2007-05-11|1625.97
#2007-05-14|1630.30
#2007-05-15|1635.92
#2007-05-16|1639.48
#2007-05-17|1637.12
#2007-05-18|1653.71
#2007-05-21|1649.36
#2007-05-22|1647.91
#2007-05-23|1678.43
#2007-05-24|1666.50
#2007-05-25|1669.16
#2007-05-28| .
#2007-05-29|1669.27
#2007-05-30|1671.84
#2007-05-31|1703.78
#2007-06-01|1717.84
#2007-06-04|1712.73
#2007-06-05|1705.03
#2007-06-06|1659.64
#2007-06-07|1628.20
#2007-06-08|1614.86
#2007-06-11|1628.88
#2007-06-12|1618.78
#2007-06-13|1619.17
#2007-06-14|1649.18
#2007-06-15|1679.49
#2007-06-18|1678.17
#2007-06-19|1672.59
#2007-06-20|1668.40
#2007-06-21|1651.56
#2007-06-22|1649.89
#2007-06-25|1657.78
#2007-06-26|1647.47
#2007-06-27|1643.98
#2007-06-28|1665.23
#2007-06-29|1684.36
#2007-07-02|1690.69
#2007-07-03|1703.65
#2007-07-04| .
#2007-07-05|1680.01
#2007-07-06|1692.13
#2007-07-09|1690.80
#2007-07-10|1686.53
#2007-07-11|1686.11
#2007-07-12|1709.70
#2007-07-13|1717.98
#2007-07-16|1720.18
#2007-07-17|1717.10
#2007-07-18|1707.24
#2007-07-19|1723.81
#2007-07-20|1716.93
#2007-07-23|1726.37
#2007-07-24|1697.10
#2007-07-25|1666.14
#2007-07-26|1644.16
#2007-07-27|1627.41
#2007-07-30|1615.89
#2007-07-31|1642.39
#2007-08-01|1618.31
#2007-08-02|1640.21
#2007-08-03|1630.26
#2007-08-06|1627.93
#2007-08-07|1639.96
#2007-08-08|1668.58
#2007-08-09|1636.89
#2007-08-10|1609.50
#2007-08-13|1628.94
#2007-08-14|1613.46
#2007-08-15|1601.92
#2007-08-16|1550.75
#2007-08-17|1584.52
#2007-08-20|1590.79
#2007-08-21|1586.99
#2007-08-22|1612.45
#2007-08-23|1623.40
#2007-08-24|1637.36
#2007-08-27|1634.51
#2007-08-28|1629.37
#2007-08-29|1632.60
#2007-08-30|1656.89
#2007-08-31|1682.52
#2007-09-03| .
#2007-09-04|1668.16
#2007-09-05|1645.38
#2007-09-06|1652.03
#2007-09-07|1635.73
#2007-09-10|1643.26
#2007-09-11|1668.33
#2007-09-12|1683.63
#2007-09-13|1697.54
#2007-09-14|1694.19
#2007-09-17|1689.80
#2007-09-18|1708.59
#2007-09-19|1746.06
#2007-09-20|1760.85
#2007-09-21|1766.21
#2007-09-24|1770.20
#2007-09-25|1779.05
#2007-09-26|1807.47
#2007-09-27|1818.51
#2007-09-28|1825.17
#2007-10-01|1835.75
#2007-10-02|1813.34
#2007-10-03|1809.68
#2007-10-04|1811.12
#2007-10-05|1829.21
#2007-10-08|1815.39
#2007-10-09|1835.32
#2007-10-10|1841.32
#2007-10-11|1859.58
#2007-10-12|1855.46
#2007-10-15|1858.11
#2007-10-16|1863.74
#2007-10-17|1880.32
#2007-10-18|1891.43
#2007-10-19|1880.82
#2007-10-22|1852.49
#2007-10-23|1883.46
#2007-10-24|1887.99
#2007-10-25|1924.99
#2007-10-26|1935.19
#2007-10-29|1950.82
#2007-10-30|1957.13
#2007-10-31|1956.50
#2007-11-01|1940.99
#2007-11-02|1950.93
#2007-11-05|1951.91
#2007-11-06|1974.00
#2007-11-07|1996.03
#2007-11-08|1994.71
#2007-11-09|1995.17
#2007-11-12|1957.46
#2007-11-13|1948.52
#2007-11-14|1954.73
#2007-11-15|1942.12
#2007-11-16|1959.10
#2007-11-19|1949.05
#2007-11-20|1977.56
#2007-11-21|1951.95
#2007-11-22| .
#2007-11-23|1973.26
#2007-11-26|1979.71
#2007-11-27|1962.95
#2007-11-28|1980.06
#2007-11-29|1996.40
#2007-11-30|1998.35
#2007-12-03|1996.77
#2007-12-04|2009.67
#2007-12-05|2027.37
#2007-12-06|2031.67
#2007-12-07|2038.58
#2007-12-10|2034.43
#2007-12-11|2027.08
#2007-12-12|2036.83
#2007-12-13|1997.39
#2007-12-14|1996.25
#2007-12-17|1975.23
#2007-12-18|1967.62
#2007-12-19|1950.95
#2007-12-20|1937.97
#2007-12-21|1959.63
#2007-12-24|1959.62
#2007-12-25| .
#2007-12-26|1971.55
#2007-12-27|2000.26
#2007-12-28|2018.77
#2007-12-31|2002.84
#2008-01-01| .
#2008-01-02|1995.22
#2008-01-03|2027.58
#2008-01-04|2022.50
#2008-01-07|2042.51
#2008-01-08|2033.23
#2008-01-09|2029.97
#2008-01-10|2031.01
#2008-01-11|1989.28
#2008-01-14|1977.68
#2008-01-15|1953.87
#2008-01-16|1905.79
#2008-01-17|1919.72
#2008-01-18|1896.74
#2008-01-21| .
#2008-01-22|1715.11
#2008-01-23|1628.01
#2008-01-24|1748.76
#2008-01-25|1776.32
#2008-01-28|1769.98
#2008-01-29|1784.95
#2008-01-30|1781.96
#2008-01-31|1783.46
#2008-02-01|1806.53
#2008-02-04|1824.23
#2008-02-05|1766.32
#2008-02-06|1792.21
#2008-02-07|1746.92
#2008-02-08|1753.96
#2008-02-11|1753.39
#2008-02-12|1823.54
#2008-02-13|1828.43
#2008-02-14|1842.77
#2008-02-15|1807.00
#2008-02-18| .
#2008-02-19|1851.16
#2008-02-20|1812.61
#2008-02-21|1813.12
#2008-02-22|1788.31
#2008-02-25|1798.96
#2008-02-26|1800.32
#2008-02-27|1833.62
#2008-02-28|1821.38
#2008-02-29|1808.27
#2008-03-03|1768.27
#2008-03-04|1766.65
#2008-03-05|1783.95
#2008-03-06|1804.70
#2008-03-07|1770.43
#2008-03-10|1775.27
#2008-03-11|1800.66
#2008-03-12|1816.63
#2008-03-13|1816.73
#2008-03-14|1803.93
#2008-03-17|1778.70
#2008-03-18|1813.20
#2008-03-19|1772.90
#2008-03-20|1730.86
#2008-03-21| .
#2008-03-24|1730.28
#2008-03-25|1771.03
#2008-03-26|1779.12
#2008-03-27|1810.71
#2008-03-28|1784.09
#2008-03-31|1780.75
#2008-04-01|1791.93
#2008-04-02|1799.05
#2008-04-03|1814.30
#2008-04-04|1837.65
#2008-04-07|1835.49
#2008-04-08|1825.25
#2008-04-09|1816.27
#2008-04-10|1818.85
#2008-04-11|1809.95
#2008-04-14|1800.23
#2008-04-15|1804.07
#2008-04-16|1833.22
#2008-04-17|1832.32
#2008-04-18|1839.93
#2008-04-21|1837.06
#2008-04-22|1844.15
#2008-04-23|1851.95
#2008-04-24|1846.12
#2008-04-25|1851.91
#2008-04-28|1852.72
#2008-04-29|1832.40
#2008-04-30|1835.77
#2008-05-01|1825.96
#2008-05-02|1828.06
#2008-05-05|1834.10
#2008-05-06|1836.03
#2008-05-07|1829.84
#2008-05-08|1824.92
#2008-05-09|1817.33
#2008-05-12|1843.03
#2008-05-13|1840.80
#2008-05-14|1853.53
#2008-05-15|1859.14
#2008-05-16|1867.71
#2008-05-19|1905.28
#2008-05-20|1898.16
#2008-05-21|1918.62
#2008-05-22|1934.68
#2008-05-23|1899.28
#2008-05-26| .
#2008-05-27|1904.77
#2008-05-28|1905.03
#2008-05-29|1921.39
#2008-05-30|1926.32
#2008-06-02|1903.10
#2008-06-03|1924.78
#2008-06-04|1896.80
#2008-06-05|1901.25
#2008-06-06|1905.02
#2008-06-09|1928.83
#2008-06-10|1879.22
#2008-06-11|1851.10
#2008-06-12|1825.67
#2008-06-13|1821.77
#2008-06-16|1820.34
#2008-06-17|1826.06
#2008-06-18|1830.42
#2008-06-19|1841.52
#2008-06-20|1812.81
#2008-06-23|1807.81
#2008-06-24|1786.56
#2008-06-25|1800.74
#2008-06-26|1797.57
#2008-06-27|1803.23
#2008-06-30|1822.34
#2008-07-01|1798.98
#2008-07-02|1813.15
#2008-07-03|1799.62
#2008-07-04| .
#2008-07-07|1834.64
#2008-07-08|1809.72
#2008-07-09|1814.71
#2008-07-10|1780.37
#2008-07-11|1754.89
#2008-07-14|1762.93
#2008-07-15|1743.12
#2008-07-16|1747.96
#2008-07-17|1765.35
#2008-07-18|1758.39
#2008-07-21|1769.52
#2008-07-22|1787.03
#2008-07-23|1772.91
#2008-07-24|1744.82
#2008-07-25|1748.91
#2008-07-28|1741.47
#2008-07-29|1734.60
#2008-07-30|1753.55
#2008-07-31|1768.06
#2008-08-01|1733.89
#2008-08-04|1731.99
#2008-08-05|1724.73
#2008-08-06|1706.68
#2008-08-07|1721.93
#2008-08-08|1678.27
#2008-08-11|1671.68
#2008-08-12|1653.76
#2008-08-13|1639.21
#2008-08-14|1646.62
#2008-08-15|1624.99
#2008-08-18|1632.53
#2008-08-19|1619.83
#2008-08-20|1633.66
#2008-08-21|1648.09
#2008-08-22|1660.53
#2008-08-25|1646.20
#2008-08-26|1641.95
#2008-08-27|1651.32
#2008-08-28|1660.46
#2008-08-29|1660.02
#2008-09-01| .
#2008-09-02|1625.99
#2008-09-03|1588.18
#2008-09-04|1542.88
#2008-09-05|1489.87
#2008-09-08|1512.72
#2008-09-09|1467.71
#2008-09-10|1432.83
#2008-09-11|1416.97
#2008-09-12|1481.14
#2008-09-15|1454.44
#2008-09-16|1419.66
#2008-09-17|1410.05
#2008-09-18|1393.52
#2008-09-19|1477.36
#2008-09-22|1480.29
#2008-09-23|1495.94
#2008-09-24|1492.54
#2008-09-25|1520.91
#2008-09-26|1505.85
#2008-09-29|1443.63
#2008-09-30|1428.02
#2008-10-01|1432.00
#2008-10-02|1390.76
#2008-10-03|1408.31
#2008-10-06|1278.58
#2008-10-07|1308.35
#2008-10-08|1226.75
#2008-10-09|1127.74
#2008-10-10|1018.32
#2008-10-13|1192.02
#2008-10-14|1230.10
#2008-10-15|1141.45
#2008-10-16|1082.51
#2008-10-17|1154.07
#2008-10-20|1213.37
#2008-10-21|1167.42
#2008-10-22|1091.42
#2008-10-23|1103.56
#2008-10-24|1046.20
#2008-10-27| 970.61
#2008-10-28| 985.99
#2008-10-29|1121.06
#2008-10-30|1122.81
#2008-10-31|1138.14
#2008-11-03|1174.39
#2008-11-04|1239.81
#2008-11-05|1241.09
#2008-11-06|1146.14
#2008-11-07|1175.56
#2008-11-10|1182.13
#2008-11-11|1117.31
#2008-11-12|1076.15
#2008-11-13|1080.63
#2008-11-14|1110.68
#2008-11-17|1084.60
#2008-11-18|1104.02
#2008-11-19|1075.11
#2008-11-20|1011.17
#2008-11-21| 968.60
#2008-11-24|1084.50
#2008-11-25|1101.32
#2008-11-26|1067.07
#2008-11-27| .
#2008-11-28|1069.65
#2008-12-01| 976.63
#2008-12-02|1008.95
#2008-12-03|1010.74
#2008-12-04| 986.74
#2008-12-05| 939.42
#2008-12-08|1020.03
#2008-12-09|1014.72
#2008-12-10|1043.30
#2008-12-11|1074.78
#2008-12-12|1055.60
#2008-12-15|1086.11
#2008-12-16|1099.56
#2008-12-17|1152.61
#2008-12-18|1185.96
#2008-12-19|1137.12
#2008-12-22|1123.26
#2008-12-23|1134.12
#2008-12-24|1133.29
#2008-12-25| .
#2008-12-26|1137.59
#2008-12-29|1170.62
#2008-12-30|1194.36
#2008-12-31|1179.52
#2009-01-01| .
#2009-01-02|1207.61
#2009-01-05|1220.35
#2009-01-06|1191.55
#2009-01-07|1186.17
#2009-01-08|1192.63
#2009-01-09|1151.36
#2009-01-12|1122.11
#2009-01-13|1098.21
#2009-01-14|1059.42
#2009-01-15|1048.83
#2009-01-16|1060.88
#2009-01-19| .
#2009-01-20|1029.78
#2009-01-21|1007.92
#2009-01-22|1001.38
#2009-01-23|1006.23
#2009-01-26|1055.47
#2009-01-27|1059.52
#2009-01-28|1075.81
#2009-01-29|1044.31
#2009-01-30|1023.40
#2009-02-02|1002.32
#2009-02-03|1044.02
#2009-02-04|1052.49
#2009-02-05|1053.32
#2009-02-06|1051.56
#2009-02-09|1057.82
#2009-02-10|1036.77
#2009-02-11|1017.70
#2009-02-12| 983.50
#2009-02-13| 983.44
#2009-02-16| .
#2009-02-17| 946.55
#2009-02-18| 931.21
#2009-02-19| 954.90
#2009-02-20| 925.36
#2009-02-23| 928.23
#2009-02-24| 922.95
#2009-02-25| 898.31
#2009-02-26| 911.01
#2009-02-27| 896.57
#2009-03-02| 836.78
#2009-03-03| 820.66
#2009-03-04| 845.21
#2009-03-05| 836.65
#2009-03-06| 842.57
#2009-03-09| 828.15
#2009-03-10| 847.93
#2009-03-11| 830.66
#2009-03-12| 834.83
#2009-03-13| 841.63
#2009-03-16| 885.90
#2009-03-17| 879.00
#2009-03-18| 884.14
#2009-03-19| 922.35
#2009-03-20| 942.45
#2009-03-23| 962.94
#2009-03-24| 962.00
#2009-03-25| 980.38
#2009-03-26| 964.02
#2009-03-27| 929.89
#2009-03-30| 886.27
#2009-03-31| 912.98
#2009-04-01| 909.61
#2009-04-02| 947.10
#2009-04-03| 925.32
#2009-04-06| 937.83
#2009-04-07| 941.51
#2009-04-08| 940.51
#2009-04-09| 942.76
#2009-04-10| .
#2009-04-13| 950.85
#2009-04-14| 952.67
#2009-04-15| 952.46
#2009-04-16| 967.35
#2009-04-17| 965.85
#2009-04-20| 925.33
#2009-04-21| 940.52
#2009-04-22| 946.55
#2009-04-23| 939.52
#2009-04-24| 980.38
#2009-04-27| 982.78
#2009-04-28| 970.56
#2009-04-29|1010.07
#2009-04-30|1022.57
#2009-05-01|1023.70
#2009-05-04|1058.49
#2009-05-05|1048.47
#2009-05-06|1044.06
#2009-05-07|1046.55
#2009-05-08|1075.33
#2009-05-11|1075.33
#2009-05-12|1086.34
#2009-05-13|1069.99
#2009-05-14|1066.73
#2009-05-15|1068.70
#2009-05-18|1070.21
#2009-05-19|1100.22
#2009-05-20|1132.71
#2009-05-21|1107.62
#2009-05-22|1128.85
#2009-05-25| .
#2009-05-26|1146.11
#2009-05-27|1151.16
#2009-05-28|1145.21
#2009-05-29|1146.69
#2009-06-01|1174.47
#2009-06-02|1186.11
#2009-06-03|1150.94
#2009-06-04|1140.43
#2009-06-05|1124.23
#2009-06-08|1100.07
#2009-06-09|1125.05
#2009-06-10|1127.95
#2009-06-11|1143.63
#2009-06-12|1135.16
#2009-06-15|1097.94
#2009-06-16|1105.90
#2009-06-17|1080.65
#2009-06-18|1100.03
#2009-06-19|1125.50
#2009-06-22|1096.19
#2009-06-23|1106.45
#2009-06-24|1126.96
#2009-06-25|1114.82
#2009-06-26|1120.08
#2009-06-29|1133.81
#2009-06-30|1116.70
#2009-07-01|1139.47
#2009-07-02|1103.11
#2009-07-03| .
#2009-07-06|1078.50
#2009-07-07|1060.69
#2009-07-08|1046.95
#2009-07-09|1054.45
#2009-07-10|1043.57
#2009-07-13|1063.77
#2009-07-14|1070.74
#2009-07-15|1109.18
#2009-07-16|1106.94
#2009-07-17|1107.95
#2009-07-20|1132.14
#2009-07-21|1137.42
#2009-07-22|1142.53
#2009-07-23|1157.30
#2009-07-24|1146.22
#2009-07-27|1158.10
#2009-07-28|1152.11
#2009-07-29|1152.45
#2009-07-30|1169.92
#2009-07-31|1169.12
#2009-08-03|1197.77
#2009-08-04|1201.51
#2009-08-05|1182.52
#2009-08-06|1173.85
#2009-08-07|1178.77
#2009-08-10|1170.38
#2009-08-11|1159.95
#2009-08-12|1196.10
#2009-08-13|1205.40
#2009-08-14|1191.95
#2009-08-17|1156.26
#2009-08-18|1175.80
#2009-08-19|1197.67
#2009-08-20|1214.88
#2009-08-21|1262.34
#2009-08-24|1271.03
#2009-08-25|1272.35
#2009-08-26|1256.97
#2009-08-27|1269.32
#2009-08-28|1280.35
#2009-08-31|1270.87
#2009-09-01|1238.75
#2009-09-02|1240.07
#2009-09-03|1234.92
#2009-09-04|1247.27
#2009-09-07| .
#2009-09-08|1275.26
#2009-09-09|1296.92
#2009-09-10|1298.31
#2009-09-11|1306.49
#2009-09-14|1305.83
#2009-09-15|1306.94
#2009-09-16|1320.99
#2009-09-17|1332.28
#2009-09-18|1325.07
#2009-09-21|1317.95
#2009-09-22|1328.34
#2009-09-23|1321.66
#2009-09-24|1294.65
#2009-09-25|1289.40
#2009-09-28|1315.59
#2009-09-29|1299.98
#2009-09-30|1306.95
#2009-10-01|1281.89
#2009-10-02|1266.41
#2009-10-05|1273.99
#2009-10-06|1300.31
#2009-10-07|1289.68
#2009-10-08|1300.26
#2009-10-09|1292.66
#2009-10-12|1289.94
#2009-10-13|1277.72
#2009-10-14|1280.66
#2009-10-15|1274.14
#2009-10-16|1260.62
#2009-10-19|1275.15
#2009-10-20|1284.43
#2009-10-21|1298.38
#2009-10-22|1291.99
#2009-10-23|1278.83
#2009-10-26|1267.96
#2009-10-27|1263.16
#2009-10-28|1252.25
#2009-10-29|1263.86
#2009-10-30|1238.31
#2009-11-02|1240.98
#2009-11-03|1219.12
#2009-11-04|1248.24
#2009-11-05|1258.14
#2009-11-06|1252.55
#2009-11-09|1285.72
#2009-11-10|1287.37
#2009-11-11|1294.49
#2009-11-12|1281.49
#2009-11-13|1286.44
#2009-11-16|1305.83
#2009-11-17|1295.61
#2009-11-18|1313.93
#2009-11-19|1289.84
#2009-11-20|1283.16
#2009-11-23|1306.84
#2009-11-24|1300.40
#2009-11-25|1315.38
#2009-11-26| .
#2009-11-27|1287.50
#2009-11-30|1273.91
#2009-12-01|1306.57
#2009-12-02|1312.73
#2009-12-03|1313.16
#2009-12-04|1313.31
#2009-12-07|1304.46
#2009-12-08|1280.05
#2009-12-09|1273.89
#2009-12-10|1281.35
#2009-12-11|1284.74
#2009-12-14|1295.74
#2009-12-15|1290.63
#2009-12-16|1305.10
#2009-12-17|1270.41
#2009-12-18|1266.42
#2009-12-21|1285.67
#2009-12-22|1288.02
#2009-12-23|1298.37
#2009-12-24|1298.83
#2009-12-25| .
#2009-12-28|1312.05
#2009-12-29|1325.71
#2009-12-30|1312.99
#2009-12-31|1319.31
#2010-01-01| .
#2010-01-04|1333.09
#2010-01-05|1332.47
#2010-01-06|1328.06
#2010-01-07|1313.81
#2010-01-08|1323.63
#2010-01-11|1346.62
#2010-01-12|1336.52
#2010-01-13|1331.45
#2010-01-14|1327.95
#2010-01-15|1300.61
#2010-01-18| .
#2010-01-19|1316.85
#2010-01-20|1282.91
#2010-01-21|1270.10
#2010-01-22|1265.50
#2010-01-25|1256.41
#2010-01-26|1253.28
#2010-01-27|1246.20
#2010-01-28|1221.47
#2010-01-29|1218.36
#2010-02-01|1228.53
#2010-02-02|1240.44
#2010-02-03|1225.21
#2010-02-04|1185.51
#2010-02-05|1154.85
#2010-02-08|1165.65
#2010-02-09|1161.79
#2010-02-10|1171.54
#2010-02-11|1158.89
#2010-02-12|1166.50
#2010-02-15| .
#2010-02-16|1187.31
#2010-02-17|1190.53
#2010-02-18|1192.01
#2010-02-19|1188.67
#2010-02-22|1190.70
#2010-02-23|1176.99
#2010-02-24|1181.15
#2010-02-25|1152.71
#2010-02-26|1175.13
#2010-03-01|1171.35
#2010-03-02|1183.27
#2010-03-03|1198.58
#2010-03-04|1185.52
#2010-03-05|1194.93
#2010-03-08|1203.47
#2010-03-09|1200.92
#2010-03-10|1214.24
#2010-03-11|1218.71
#2010-03-12|1223.13
#2010-03-15|1212.17
#2010-03-16|1225.47
#2010-03-17|1229.30
#2010-03-18|1212.59
#2010-03-19|1196.47
#2010-03-22|1191.36
#2010-03-23|1197.83
#2010-03-24|1178.99
#2010-03-25|1197.94
#2010-03-26|1193.54
#2010-03-29|1211.78
#2010-03-30|1215.76
#2010-03-31|1217.08
#2010-04-01|1231.09
#2010-04-02| .
#2010-04-05|1229.51
#2010-04-06|1220.29
#2010-04-07|1217.01
#2010-04-08|1210.85
#2010-04-09|1241.78
#2010-04-12|1259.46
#2010-04-13|1247.73
#2010-04-14|1256.23
#2010-04-15|1257.18
#2010-04-16|1237.42
#2010-04-19|1228.85
#2010-04-20|1240.96
#2010-04-21|1221.97
#2010-04-22|1207.13
#2010-04-23|1210.86
#2010-04-26|1210.87
#2010-04-27|1182.87
#2010-04-28|1155.87
#2010-04-29|1168.35
#2010-04-30|1175.05
#2010-05-03|1173.79
#2010-05-04|1145.42
#2010-05-05|1119.01
#2010-05-06|1085.23
#2010-05-07|1035.16
#2010-05-10|1105.36
#2010-05-11|1087.78
#2010-05-12|1108.22
#2010-05-13|1095.19
#2010-05-14|1047.17
#2010-05-17|1038.51
#2010-05-18|1061.65
#2010-05-19|1034.91
#2010-05-20|1012.77
#2010-05-21|1024.75
#2010-05-24|1009.09
#2010-05-25| 977.37
#2010-05-26| 985.05
#2010-05-27|1018.04
#2010-05-28|1029.60
#2010-05-31| .
#2010-06-01|1031.51
#2010-06-02|1025.24
#2010-06-03|1040.35
#2010-06-04|1004.35
#2010-06-07| 987.33
#2010-06-08| 972.92
#2010-06-09| 989.57
#2010-06-10|1010.05
#2010-06-11|1010.71
#2010-06-14|1038.81
#2010-06-15|1052.21
#2010-06-16|1060.89
#2010-06-17|1060.36
#2010-06-18|1065.28
#2010-06-21|1071.52
#2010-06-22|1055.69
#2010-06-23|1042.01
#2010-06-24|1032.92
#2010-06-25|1018.22
#2010-06-28|1025.27
#2010-06-29| 983.74
#2010-06-30| 986.00
#2010-07-01| 989.92
#2010-07-02|1008.75
#2010-07-05| .
#2010-07-06|1030.86
#2010-07-07|1049.80
#2010-07-08|1059.30
#2010-07-09|1055.02
#2010-07-12|1053.74
#2010-07-13|1072.86
#2010-07-14|1077.45
#2010-07-15|1082.19
#2010-07-16|1057.81
#2010-07-19|1057.32
#2010-07-20|1051.95
#2010-07-21|1050.79
#2010-07-22|1076.46
#2010-07-23|1075.13
#2010-07-26|1088.18
#2010-07-27|1101.55
#2010-07-28|1103.83
#2010-07-29|1111.54
#2010-07-30|1104.97
#2010-08-02|1146.60
#2010-08-03|1155.10
#2010-08-04|1156.11
#2010-08-05|1154.87
#2010-08-06|1150.33
#2010-08-09|1163.72
#2010-08-10|1144.46
#2010-08-11|1109.90
#2010-08-12|1110.37
#2010-08-13|1098.38
#2010-08-16|1098.74
#2010-08-17|1114.32
#2010-08-18|1112.05
#2010-08-19|1097.17
#2010-08-20|1076.04
#2010-08-23|1077.57
#2010-08-24|1067.36
#2010-08-25|1057.17
#2010-08-26|1067.73
#2010-08-27|1078.19
#2010-08-30|1077.00
#2010-08-31|1073.29
#2010-09-01|1101.28
#2010-09-02|1102.82
#2010-09-03|1112.74
#2010-09-06| .
#2010-09-07|1109.42
#2010-09-08|1125.26
#2010-09-09|1131.67
#2010-09-10|1124.51
#2010-09-13|1138.03
#2010-09-14|1136.80
#2010-09-15|1135.44
#2010-09-16|1133.30
#2010-09-17|1113.08
#2010-09-20|1127.00
#2010-09-21|1127.51
#2010-09-22|1136.59
#2010-09-23|1128.82
#2010-09-24|1147.08
#2010-09-27|1144.54
#2010-09-28|1151.80
#2010-09-29|1148.76
#2010-09-30|1150.59
#2010-10-01|1153.25
#2010-10-04|1143.96
#2010-10-05|1166.42
#2010-10-06|1169.44
#2010-10-07|1183.15
#2010-10-08|1180.94
#2010-10-11|1186.56
#2010-10-12|1169.82
#2010-10-13|1195.39
#2010-10-14|1207.44
#2010-10-15|1204.44
#2010-10-18|1204.88
#2010-10-19|1191.23
#2010-10-20|1204.78
#2010-10-21|1219.89
#2010-10-22|1211.37
#2010-10-25|1216.47
#2010-10-26|1212.26
#2010-10-27|1198.10
#2010-10-28|1218.73
#2010-10-29|1231.69
#2010-11-01|1227.93
#2010-11-02|1243.95
#2010-11-03|1231.51
#2010-11-04|1259.75
#2010-11-05|1242.77
#2010-11-08|1222.43
#2010-11-09|1225.80
#2010-11-10|1214.55
#2010-11-11|1206.30
#2010-11-12|1211.14
#2010-11-15|1208.69
#2010-11-16|1185.59
#2010-11-17|1188.91
#2010-11-18|1207.53
#2010-11-19|1209.30
#2010-11-22|1200.85
#2010-11-23|1166.70
#2010-11-24|1162.34
#2010-11-25| .
#2010-11-26|1139.25
#2010-11-29|1109.25
#2010-11-30|1099.81
#2010-12-01|1113.25
#2010-12-02|1133.45
#2010-12-03|1147.30
#2010-12-06|1137.47
#2010-12-07|1150.34
#2010-12-08|1145.64
#2010-12-09|1152.49
#2010-12-10|1157.85
#2010-12-13|1176.95
#2010-12-14|1179.03
#2010-12-15|1168.00
#2010-12-16|1162.96
#2010-12-17|1151.61
#2010-12-20|1163.73
#2010-12-21|1176.40
#2010-12-22|1179.87
#2010-12-23|1177.87
#2010-12-24| .
#2010-12-27|1172.72
#2010-12-28|1170.71
#2010-12-29|1175.91
#2010-12-30|1177.54
#2010-12-31|1183.80
#2011-01-03|1183.52
#2011-01-04|1189.95
#2011-01-05|1175.59
#2011-01-06|1167.64
#2011-01-07|1160.11
#2011-01-10|1138.90
#2011-01-11|1141.83
#2011-01-12|1173.12
#2011-01-13|1205.64
#2011-01-14|1211.78
#2011-01-17| .
#2011-01-18|1237.29
#2011-01-19|1242.61
#2011-01-20|1248.33
#2011-01-21|1266.33
#2011-01-24|1274.86
#2011-01-25|1260.77
#2011-01-26|1254.41
#2011-01-27|1261.80
#2011-01-28|1244.16
#2011-01-31|1254.71
#2011-02-01|1285.44
#2011-02-02|1279.90
#2011-02-03|1260.92
#2011-02-04|1255.70
#2011-02-07|1264.99
#2011-02-08|1269.42
#2011-02-09|1282.30
#2011-02-10|1273.21
#2011-02-11|1276.03
#2011-02-14|1267.04
#2011-02-15|1268.44
#2011-02-16|1272.63
#2011-02-17|1282.36
#2011-02-18|1286.07
#2011-02-21| .
#2011-02-22|1266.59
#2011-02-23|1263.11
#2011-02-24|1260.23
#2011-02-25|1264.50
#2011-02-28|1278.66
#2011-03-01|1264.62
#2011-03-02|1260.24
#2011-03-03|1266.21
#2011-03-04|1260.40
#2011-03-07|1259.23
#2011-03-08|1251.93
#2011-03-09|1252.77
#2011-03-10|1235.78
#2011-03-11|1232.73
#2011-03-14|1220.03
#2011-03-15|1196.85
#2011-03-16|1180.72
#2011-03-17|1205.10
#2011-03-18|1221.13
#2011-03-21|1241.04
#2011-03-22|1248.33
#2011-03-23|1242.67
#2011-03-24|1257.99
#2011-03-25|1254.57
#2011-03-28|1253.09
#2011-03-29|1254.18
#2011-03-30|1274.69
#2011-03-31|1275.33
#2011-04-01|1279.91
#2011-04-04|1294.30
#2011-04-05|1291.23
#2011-04-06|1303.58
#2011-04-07|1294.55
#2011-04-08|1315.95
#2011-04-11|1319.16
#2011-04-12|1307.77
#2011-04-13|1321.82
#2011-04-14|1309.73
#2011-04-15|1308.22
#2011-04-18|1264.09
#2011-04-19|1275.87
#2011-04-20|1315.23
#2011-04-21|1323.66
#2011-04-22| .
#2011-04-25|1320.88
#2011-04-26|1334.44
#2011-04-27|1342.91
#2011-04-28|1372.83
#2011-04-29|1373.55
#2011-05-02|1382.73
#2011-05-03|1373.21
#2011-05-04|1357.02
#2011-05-05|1333.13
#2011-05-06|1327.62
#2011-05-09|1291.54
#2011-05-10|1312.75
#2011-05-11|1318.26
#2011-05-12|1298.71
#2011-05-13|1290.53
#2011-05-16|1287.00
#2011-05-17|1275.95
#2011-05-18|1283.34
#2011-05-19|1292.47
#2011-05-20|1277.10
#2011-05-23|1245.98
#2011-05-24|1257.93
#2011-05-25|1262.81
#2011-05-26|1264.69
#2011-05-27|1280.60
#2011-05-30| .
#2011-05-31|1296.48
#2011-06-01|1288.01
#2011-06-02|1278.51
#2011-06-03|1279.41
#2011-06-06|1268.88
#2011-06-07|1291.29
#2011-06-08|1279.95
#2011-06-09|1289.52
#2011-06-10|1255.84
#2011-06-13|1260.61
#2011-06-14|1279.69
#2011-06-15|1250.57
#2011-06-16|1233.28
#2011-06-17|1251.75
#2011-06-20|1236.84
#2011-06-21|1254.66
#2011-06-22|1259.17
#2011-06-23|1214.92
#2011-06-24|1216.33
#2011-06-27|1224.33
#2011-06-28|1236.25
#2011-06-29|1256.68
#2011-06-30|1277.49
#2011-07-01|1286.38
#2011-07-04| .
#2011-07-05|1277.07
#2011-07-06|1255.01
#2011-07-07|1270.28
#2011-07-08|1241.83
#2011-07-11|1198.90
#2011-07-12|1184.38
#2011-07-13|1208.72
#2011-07-14|1198.13
#2011-07-15|1187.34
#2011-07-18|1168.44
#2011-07-19|1192.07
#2011-07-20|1210.88
#2011-07-21|1242.31
#2011-07-22|1252.02
#2011-07-25|1243.10
#2011-07-26|1252.73
#2011-07-27|1227.75
#2011-07-28|1220.56
#2011-07-29|1213.14
#2011-08-01|1171.44
#2011-08-02|1168.38
#2011-08-03|1171.12
#2011-08-04|1128.70
#2011-08-05|1108.37
#2011-08-08|1069.77
#2011-08-09|1050.88
#2011-08-10|1000.96
#2011-08-11|1032.87
#2011-08-12|1068.83
#2011-08-15|1095.09
#2011-08-16|1073.55
#2011-08-17|1087.16
#2011-08-18|1027.74
#2011-08-19|1029.84
#2011-08-22|1049.23
#2011-08-23|1052.61
#2011-08-24|1074.59
#2011-08-25|1048.02
#2011-08-26|1041.28
#2011-08-29|1080.20
#2011-08-30|1068.47
#2011-08-31|1091.98
#2011-09-01|1074.67
#2011-09-02|1047.57
#2011-09-05| .
#2011-09-06| 991.39
#2011-09-07|1023.24
#2011-09-08|1028.70
#2011-09-09| 976.69
#2011-09-12| 946.37
#2011-09-13| 964.09
#2011-09-14| 987.94
#2011-09-15|1025.80
#2011-09-16|1033.33
#2011-09-19|1002.34
#2011-09-20|1031.14
#2011-09-21|1014.36
#2011-09-22| 954.39
#2011-09-23| 958.96
#2011-09-26| 982.40
#2011-09-27|1036.26
#2011-09-28|1032.61
#2011-09-29|1048.95
#2011-09-30|1023.84
#2011-10-03|1010.80
#2011-10-04| 991.95
#2011-10-05|1017.11
#2011-10-06|1045.82
#2011-10-07|1066.09
#2011-10-10|1088.51
#2011-10-11|1075.32
#2011-10-12|1099.91
#2011-10-13|1083.71
#2011-10-14|1101.40
#2011-10-17|1079.41
#2011-10-18|1059.41
#2011-10-19|1080.69
#2011-10-20|1045.35
#2011-10-21|1084.38
#2011-10-24|1090.94
#2011-10-25|1080.96
#2011-10-26|1075.36
#2011-10-27|1131.80
#2011-10-28|1121.51
#2011-10-31|1083.95
#2011-11-01|1025.62
#2011-11-02|1045.31
#2011-11-03|1068.08
#2011-11-04|1044.56
#2011-11-07|1054.69
#2011-11-08|1055.20
#2011-11-09|1018.92
#2011-11-10|1025.70
#2011-11-11|1066.12
#2011-11-14|1039.10
#2011-11-15|1024.78
#2011-11-16|1023.82
#2011-11-17|1018.97
#2011-11-18|1019.78
#2011-11-21| 979.94
#2011-11-22| 981.55
#2011-11-23| 961.81
#2011-11-24| .
#2011-11-25| 955.15
#2011-11-28| 998.34
#2011-11-29|1002.70
#2011-11-30|1045.04
#2011-12-01|1043.80
#2011-12-02|1030.93
#2011-12-05|1043.95
#2011-12-06|1016.91
#2011-12-07|1014.78
#2011-12-08| 995.88
#2011-12-09|1013.81
#2011-12-12| 982.36
#2011-12-13| 968.24
#2011-12-14| 943.67
#2011-12-15| 959.93
#2011-12-16| 954.99
#2011-12-19| 949.86
#2011-12-20| 970.16
#2011-12-21| 954.80
#2011-12-22| 970.19
#2011-12-23| 980.16
#2011-12-26| .
#2011-12-27| 982.03
#2011-12-28| 961.81
#2011-12-29| 972.46
#2011-12-30| 984.37
#2012-01-02| .
#2012-01-03|1019.11
#2012-01-04| 999.66
#2012-01-05| 972.53
#2012-01-06| 964.95
#2012-01-09| 963.94
#2012-01-10| 981.96
#2012-01-11| 964.60
#2012-01-12| 969.71
#2012-01-13| 953.25
#2012-01-16| .
#2012-01-17| 976.02
#2012-01-18| 968.63
#2012-01-19| 970.69
#2012-01-20| 967.93
#2012-01-23| 963.00
#2012-01-24| 970.93
#2012-01-25| 965.93
#2012-01-26| 998.67
#2012-01-27| 993.19
#2012-01-30| 986.79
#2012-01-31| 998.98
#2012-02-01|1026.38
#2012-02-02|1019.13
#2012-02-03|1031.31
#2012-02-06|1028.56
#2012-02-07|1042.71
#2012-02-08|1044.43
#2012-02-09|1034.41
#2012-02-10|1014.51
#2012-02-13|1022.26
#2012-02-14|1020.96
#2012-02-15|1013.50
#2012-02-16|1011.77
#2012-02-17|1027.52
#2012-02-20| .
#2012-02-21|1035.41
#2012-02-22|1024.10
#2012-02-23|1022.59
#2012-02-24|1041.51
#2012-02-27|1038.44
#2012-02-28|1041.36
#2012-02-29|1044.77
#2012-03-01|1056.93
#2012-03-02|1053.61
#2012-03-05|1053.51
#2012-03-06|1027.76
#2012-03-07|1025.73
#2012-03-08|1038.34
#2012-03-09|1029.77
#2012-03-12|1025.58
#2012-03-13|1039.48
#2012-03-14|1046.73
#2012-03-15|1050.03
#2012-03-16|1060.97
#2012-03-19|1061.86
#2012-03-20|1055.32
#2012-03-21|1051.52
#2012-03-22|1044.12
#2012-03-23|1046.41
#2012-03-26|1060.80
#2012-03-27|1057.79
#2012-03-28|1043.43
#2012-03-29|1032.33
#2012-03-30|1046.37
#2012-04-02|1052.58
#2012-04-03|1040.60
#2012-04-04|1005.38
#2012-04-05| 999.05
#2012-04-06| .
#2012-04-09| 999.43
#2012-04-10| 985.46
#2012-04-11| 997.98
#2012-04-12|1002.15
#2012-04-13| 981.07
#2012-04-16| 987.96
#2012-04-17|1008.37
#2012-04-18| 996.13
#2012-04-19| 990.38
#2012-04-20|1007.81
#2012-04-23| 982.47
#2012-04-24| 999.84
#2012-04-25|1000.68
#2012-04-26| 999.87
#2012-04-27|1010.32
#2012-04-30|1000.87
#2012-05-01|1002.60
#2012-05-02| 988.20
#2012-05-03| 988.77
#2012-05-04| 977.82
#2012-05-07| 982.05
#2012-05-08| 972.36
#2012-05-09| 960.89
#2012-05-10| 971.81
#2012-05-11| 977.05
#2012-05-14| 954.11
#2012-05-15| 936.64
#2012-05-16| 926.57
#2012-05-17| 919.33
#2012-05-18| 923.23
#2012-05-21| 922.54
#2012-05-22| 933.61
#2012-05-23| 903.89
#2012-05-24| 917.09
#2012-05-25| 920.04
#2012-05-28| .
#2012-05-29| 907.17
#2012-05-30| 887.10
#2012-05-31| 882.33
#2012-06-01| 874.90
#2012-06-04| 885.49
#2012-06-05| 880.62
#2012-06-06| 899.28
#2012-06-07| 899.09
#2012-06-08| 905.61
#2012-06-11| 903.04
#2012-06-12| 906.39
#2012-06-13| 915.34
#2012-06-14| 921.17
#2012-06-15| 931.80
#2012-06-18| 922.57
#2012-06-19| 941.04
#2012-06-20| 952.20
#2012-06-21| 943.23
#2012-06-22| 941.52
#2012-06-25| 923.89
#2012-06-26| 931.08
#2012-06-27| 947.28
#2012-06-28| 947.84
#2012-06-29| 984.11
#2012-07-02| 986.84
#2012-07-03| 986.63
#2012-07-04| .
#2012-07-05| 958.50
#2012-07-06| 950.92
#2012-07-09| 949.50
#2012-07-10| 951.88
#2012-07-11| 960.20
#2012-07-12| 940.68
#2012-07-13| 959.28
#2012-07-16| 960.82
#2012-07-17| 953.41
#2012-07-18| 959.62
#2012-07-19| 957.44
#2012-07-20| 923.75
#2012-07-23| 897.66
#2012-07-24| 880.64
#2012-07-25| 880.51
#2012-07-26| 920.77
#2012-07-27| 938.07
#2012-07-30| 942.57
#2012-07-31| 939.38
#2012-08-01| 937.65
#2012-08-02| 912.07
#2012-08-03| 951.53
#2012-08-06| 964.75
#2012-08-07| 979.89
#2012-08-08| 975.74
#2012-08-09| 967.20
#2012-08-10| 964.30
#2012-08-13| 965.57
#2012-08-14| 973.71
#2012-08-15| 973.28
#2012-08-16| 993.30
#2012-08-17| 993.20
#2012-08-20| 993.87
#2012-08-21|1003.97
#2012-08-22| 996.04
#2012-08-23| 992.34
#2012-08-24| 993.92
#2012-08-27| 999.17
#2012-08-28| 998.48
#2012-08-29| 994.41
#2012-08-30| 989.28
#2012-08-31|1002.70
#2012-09-03| .
#2012-09-04|1006.92
#2012-09-05|1008.04
#2012-09-06|1030.85
#2012-09-07|1052.23
#2012-09-10|1048.81
#2012-09-11|1059.26
#2012-09-12|1069.28
#2012-09-13|1070.04
#2012-09-14|1098.70
#2012-09-17|1093.60
#2012-09-18|1081.62
#2012-09-19|1085.55
#2012-09-20|1075.60
#2012-09-21|1082.11
#2012-09-24|1075.89
#2012-09-25|1081.38
#2012-09-26|1051.48
#2012-09-27|1054.00
#2012-09-28|1037.53
#2012-10-01|1052.31
#2012-10-02|1055.45
#2012-10-03|1058.70
#2012-10-04|1059.53
#2012-10-05|1072.59
#2012-10-08|1055.24
#2012-10-09|1040.08
#2012-10-10|1038.48
#2012-10-11|1047.45
#2012-10-12|1045.80
#2012-10-15|1046.47
#2012-10-16|1068.73
#2012-10-17|1082.33
#2012-10-18|1081.04
#2012-10-19|1068.50
#2012-10-22|1064.84
#2012-10-23|1044.04
#2012-10-24|1044.50
#2012-10-25|1044.55
#2012-10-26|1044.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1044.65
#2012-11-01|1049.09
#2012-11-02|1039.73
#2012-11-05|1027.67
#2012-11-06|1028.71
#2012-11-07|1009.80
#2012-11-08| 998.83
#2012-11-09| 989.51
#2012-11-12| 987.62
#2012-11-13| 969.29
#2012-11-14| 970.88
#2012-11-15| 967.49
#2012-11-16| 949.89
#2012-11-19| 973.11
#2012-11-20| 971.16
#2012-11-21| 979.69
#2012-11-22| .
#2012-11-23| 996.44
#2012-11-26| 992.92
#2012-11-27| 987.23
#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|1011.80
#2012-12-06| 991.26
#2012-12-07| 985.73
#2012-12-10| 984.43
#2012-12-11|1004.98
#2012-12-12|1012.36
#2012-12-13|1013.71
#2012-12-14|1012.85
#2012-12-17|1018.29
#2012-12-18|1029.07
#2012-12-19|1036.20
#2012-12-20|1032.86
#2012-12-21|1027.85
#2012-12-24|1028.98
#2012-12-25|1029.19
#2012-12-26|1030.70
#2012-12-27|1031.58
#2012-12-28|1027.25
#2012-12-31|1028.08
#2013-01-01|1028.11
#2013-01-02|1047.43
#2013-01-03|1037.77
#2013-01-04|1038.13
#2013-01-07|1027.20
#2013-01-08|1025.47
#2013-01-09|1030.84
#2013-01-10|1033.15
#2013-01-11|1036.08
#2013-01-14|1031.86
#2013-01-15|1030.46
#2013-01-16|1025.71
#2013-01-17|1032.91
#2013-01-18|1024.86
#2013-01-21|1036.66
#2013-01-22|1028.58
#2013-01-23|1023.27
#2013-01-24|1029.32
#2013-01-25|1037.16
#2013-01-28|1029.66
#2013-01-29|1040.40
#2013-01-30|1036.50
#2013-01-31|1029.28
#2013-02-01|1033.35
#2013-02-04|1009.86
#2013-02-05|1015.31
#2013-02-06|1011.05
#2013-02-07| 999.23
#2013-02-08|1007.89
#2013-02-11|1009.83
#2013-02-12|1021.51
#2013-02-13|1020.39
#2013-02-14|1003.54
#2013-02-15| 998.52
#2013-02-18|1004.28
#2013-02-19|1011.22
#2013-02-20|1002.33
#2013-02-21| 975.10
#2013-02-22| 989.67
#2013-02-25| 992.90
#2013-02-26| 963.09
#2013-02-27| 975.82
#2013-02-28| 983.61
#2013-03-01| 969.77
#2013-03-04| 982.40
#2013-03-05| 994.88
#2013-03-06| 987.29
#2013-03-07| 992.10
#2013-03-08| 993.17
#2013-03-11| 989.55
#2013-03-12| 984.04
#2013-03-13| 978.91
#2013-03-14| 990.47
#2013-03-15| 989.73
#2013-03-18| 981.20
#2013-03-19| 978.34
#2013-03-20| 990.16
#2013-03-21| 998.01
#2013-03-22|1009.90
#2013-03-25| 986.75
#2013-03-26| 981.21
#2013-03-27| 971.68
#2013-03-28| 980.76
#2013-03-29| 981.04
#2013-04-01| 981.97
#2013-04-02| 995.89
#2013-04-03| 987.43
#2013-04-04| 987.91
#2013-04-05|1003.56
#2013-04-08| 998.66
#2013-04-09|1007.34
#2013-04-10|1034.17
#2013-04-11|1038.42
#2013-04-12|1032.81
#2013-04-15|1031.61
#2013-04-16|1014.47
#2013-04-17|1002.83
#2013-04-18|1001.21
#2013-04-19|1004.46
#2013-04-22|1013.18
#2013-04-23|1027.76
#2013-04-24|1035.25
#2013-04-25|1042.78
#2013-04-26|1040.44
#2013-04-29|1058.81
#2013-04-30|1063.80
#2013-05-01|1065.83
#2013-05-02|1058.84
#2013-05-03|1077.31
#2013-05-06|1069.22
#2013-05-07|1068.99
#2013-05-08|1079.72
#2013-05-09|1068.27
#2013-05-10|1060.71
#2013-05-13|1064.04
#2013-05-14|1069.29
#2013-05-15|1061.30
#2013-05-16|1061.30
#2013-05-17|1056.34
#2013-05-20|1068.16
#2013-05-21|1067.85
#2013-05-22|1064.19
#2013-05-23|1052.77
#2013-05-24|1055.93
#2013-05-27|1061.51
#2013-05-28|1065.03
#2013-05-29|1048.02
#2013-05-30|1052.28
#2013-05-31|1037.94
#2013-06-03|1033.52
#2013-06-04|1040.08
#2013-06-05|1029.01
#2013-06-06|1030.79
#2013-06-07|1041.46
#2013-06-10|1036.23
#2013-06-11|1032.21
#2013-06-12|1037.77
#2013-06-13|1040.31
#2013-06-14|1042.92
#2013-06-17|1052.61
#2013-06-18|1057.98
#2013-06-19|1052.60
#2013-06-20|1006.88
#2013-06-21| 988.02
#2013-06-24| 972.24
#2013-06-25| 968.88
#2013-06-26| 982.33
#2013-06-27| 989.36
#2013-06-28| 990.88
#2013-07-01| 992.28
#2013-07-02| 991.18
#2013-07-03| 980.59
#2013-07-04| 993.62
#2013-07-05| 976.01
#2013-07-08| 987.30
#2013-07-09| 985.28
#2013-07-10| 988.74
#2013-07-11|1007.25
#2013-07-12| 991.41
#2013-07-15| 994.77
#2013-07-16|1002.71
#2013-07-17|1003.61
#2013-07-18|1015.28
#2013-07-19|1024.88
#2013-07-22|1030.37
#2013-07-23|1032.62
#2013-07-24|1042.68
#2013-07-25|1038.73
#2013-07-26|1043.00
#2013-07-29|1037.05
#2013-07-30|1047.55
#2013-07-31|1048.32
#2013-08-01|1058.31
#2013-08-02|1065.61
#2013-08-05|1062.41
#2013-08-06|1055.16
#2013-08-07|1063.77
#2013-08-08|1073.94
#2013-08-09|1070.13
#2013-08-12|1060.58
#2013-08-13|1064.11
#2013-08-14|1063.71
#2013-08-15|1053.29
#2013-08-16|1062.30
#2013-08-19|1058.65
#2013-08-20|1056.52
#2013-08-21|1051.83
#2013-08-22|1056.33
#2013-08-23|1063.52
#2013-08-26|1056.55
#2013-08-27|1042.45
#2013-08-28|1048.61
#2013-08-29|1044.89
#2013-08-30|1029.78
#2013-09-02|1042.00
#2013-09-03|1039.14
#2013-09-04|1038.81
#2013-09-05|1039.03
#2013-09-06|1058.96
#2013-09-09|1062.77
#2013-09-10|1075.55
#2013-09-11|1098.18
#2013-09-12|1105.70
#2013-09-13|1103.18
#2013-09-16|1115.49
#2013-09-17|1117.68
#2013-09-18|1116.79
#2013-09-19|1138.79
#2013-09-20|1131.99
#2013-09-23|1125.13
#2013-09-24|1132.64
#2013-09-25|1125.87
#2013-09-26|1123.10
#2013-09-27|1125.22
#2013-09-30|1116.84
#2013-10-01|1127.38
#2013-10-02|1133.76
#2013-10-03|1126.80
#2013-10-04|1127.85
#2013-10-07|1137.80
#2013-10-08|1134.05
#2013-10-09|1136.08
#2013-10-10|1149.40
#2013-10-11|1146.67
#2013-10-14|1153.59
#2013-10-15|1154.03
#2013-10-16|1158.76
#2013-10-17|1166.95
#2013-10-18|1171.30
#2013-10-21|1170.64
#2013-10-22|1175.19
#2013-10-23|1164.10
#2013-10-24|1171.82
#2013-10-25|1170.85
#2013-10-28|1171.62
#2013-10-29|1178.70
#2013-10-30|1174.08
#2013-10-31|1160.77
#2013-11-01|1147.19
#2013-11-04|1152.21
#2013-11-05|1152.45
#2013-11-06|1161.73
#2013-11-07|1140.58
#2013-11-08|1140.96
#2013-11-11|1148.72
#2013-11-12|1150.09
#2013-11-13|1152.15
#2013-11-14|1150.57
#2013-11-15|1147.24
#2013-11-18|1164.63
#2013-11-19|1155.52
#2013-11-20|1146.51
#2013-11-21|1153.16
#2013-11-22|1160.52
#2013-11-25|1160.19
#2013-11-26|1154.21
#2013-11-27|1160.16
#2013-11-28|1166.64
#2013-11-29|1165.78
#2013-12-02|1151.26
#2013-12-03|1137.54
#2013-12-04|1128.04
#2013-12-05|1125.03
#2013-12-06|1129.64
#2013-12-09|1137.03
#2013-12-10|1136.30
#2013-12-11|1131.39
#2013-12-12|1126.60
#2013-12-13|1124.94
#2013-12-16|1136.61
#2013-12-17|1124.21
#2013-12-18|1137.30
#2013-12-19|1147.51
#2013-12-20|1146.09
#2013-12-23|1154.90
#2013-12-24|1156.94
#2013-12-25|1156.79
#2013-12-26|1159.13
#2013-12-27|1173.30
#2013-12-30|1175.57
#2013-12-31|1175.96
#2014-01-01|1175.99
#2014-01-02|1151.51
#2014-01-03|1155.75
#2014-01-06|1155.42
#2014-01-07|1155.60
#2014-01-08|1150.56
#2014-01-09|1148.71
#2014-01-10|1165.07
#2014-01-13|1161.97
#2014-01-14|1174.16
#2014-01-15|1171.06
#2014-01-16|1169.91
#2014-01-17|1175.00
#2014-01-20|1177.35
#2014-01-21|1174.72
#2014-01-22|1185.89
#2014-01-23|1193.08
#2014-01-24|1172.15
#2014-01-27|1164.57
#2014-01-28|1166.93
#2014-01-29|1156.13
#2014-01-30|1161.07
#2014-01-31|1153.80
#2014-02-03|1150.43
#2014-02-04|1143.36
#2014-02-05|1148.94
#2014-02-06|1171.06
#2014-02-07|1182.22
#2014-02-10|1183.31
#2014-02-11|1197.04
#2014-02-12|1196.24
#2014-02-13|1205.30
#2014-02-14|1220.95
#2014-02-17|1222.72
#2014-02-18|1226.44
#2014-02-19|1234.83
#2014-02-20|1243.50
#2014-02-21|1251.78
#2014-02-24|1256.02
#2014-02-25|1251.58
#2014-02-26|1232.88
#2014-02-27|1245.58
#2014-02-28|1255.57
#2014-03-03|1229.11
#2014-03-04|1251.53
#2014-03-05|1259.98
#2014-03-06|1264.43
#2014-03-07|1259.80
#2014-03-10|1259.98
#2014-03-11|1267.10
#2014-03-12|1272.06
#2014-03-13|1267.22
#2014-03-14|1259.96
#2014-03-17|1277.74
#2014-03-18|1285.57
#2014-03-19|1286.05
#2014-03-20|1275.82
#2014-03-21|1276.53
#2014-03-24|1262.95
#2014-03-25|1274.52
#2014-03-26|1280.97
#2014-03-27|1278.53
#2014-03-28|1297.96
#2014-03-31|1295.39
#2014-04-01|1301.37
#2014-04-02|1292.31
#2014-04-03|1285.83
#2014-04-04|1286.50
#2014-04-07|1287.93
#2014-04-08|1287.91
#2014-04-09|1293.00
#2014-04-10|1286.48
#2014-04-11|1273.99
#2014-04-14|1273.83
#2014-04-15|1271.16
#2014-04-16|1290.24
#2014-04-17|1293.11
#2014-04-18|1291.63
#2014-04-21|1291.32
#2014-04-22|1302.94
#2014-04-23|1292.78
#2014-04-24|1290.77
#2014-04-25|1282.80
#2014-04-28|1289.45
#2014-04-29|1302.55
#2014-04-30|1301.76
#2014-05-01|1301.50
#2014-05-02|1301.98
#2014-05-05|1302.45
#2014-05-06|1306.87
#2014-05-07|1311.07
#2014-05-08|1321.62
#2014-05-09|1311.05
#2014-05-12|1318.98
#2014-05-13|1311.17
#2014-05-14|1309.78
#2014-05-15|1294.51
#2014-05-16|1303.71
#2014-05-19|1311.75
#2014-05-20|1314.15
#2014-05-21|1321.12
#2014-05-22|1320.56
#2014-05-23|1326.63
#2014-05-26|1339.57
#2014-05-27|1335.88
#2014-05-28|1336.87
#2014-05-29|1338.20
#2014-05-30|1347.34
#2014-06-02|1351.73
#2014-06-03|1345.35
#2014-06-04|1340.88
#2014-06-05|1352.68
#2014-06-06|1366.24
#2014-06-09|1367.08
#2014-06-10|1366.93
#2014-06-11|1356.41
#2014-06-12|1358.41
#2014-06-13|1363.24
#2014-06-16|1364.80
#2014-06-17|1366.22
#2014-06-18|1374.50
#2014-06-19|1395.72
#2014-06-20|1386.92
#2014-06-23|1387.26
#2014-06-24|1390.35
#2014-06-25|1376.27
#2014-06-26|1378.98
#2014-06-27|1380.89
#2014-06-30|1384.52
#2014-07-01|1395.05
#2014-07-02|1397.82
#2014-07-03|1394.45
#2014-07-04|1386.48
#2014-07-07|1377.91
#2014-07-08|1369.44
#2014-07-09|1365.21
#2014-07-10|1347.07
#2014-07-11|1356.19
#2014-07-14|1361.66
#2014-07-15|1357.24
#2014-07-16|1369.69
#2014-07-17|1350.53
#2014-07-18|1356.51
#2014-07-21|1357.61
#2014-07-22|1373.62
#2014-07-23|1371.48
#2014-07-24|1380.20
#2014-07-25|1367.61
#2014-07-28|1370.81
#2014-07-29|1374.09
#2014-07-30|1358.01
#2014-07-31|1342.17
#2014-08-01|1317.58
#2014-08-04|1320.23
#2014-08-05|1313.63
#2014-08-06|1297.12
#2014-08-07|1280.96
#2014-08-08|1280.51
#2014-08-11|1292.06
#2014-08-12|1286.94
#2014-08-13|1305.38
#2014-08-14|1311.14
#2014-08-15|1310.80
#2014-08-18|1318.46
#2014-08-19|1314.55
#2014-08-20|1318.97
#2014-08-21|1328.17
#2014-08-22|1314.38
#2014-08-25|1327.52
#2014-08-26|1335.10
#2014-08-27|1334.24
#2014-08-28|1324.02
#2014-08-29|1329.62
#2014-09-01|1331.58
#2014-09-02|1325.68
#2014-09-03|1341.26
#2014-09-04|1340.26
#2014-09-05|1346.07
#2014-09-08|1332.89
#2014-09-09|1318.11
#2014-09-10|1317.46
#2014-09-11|1322.37
#2014-09-12|1317.90
#2014-09-15|1313.63
#2014-09-16|1307.24
#2014-09-17|1314.86
#2014-09-18|1319.41
#2014-09-19|1314.93
#2014-09-22|1314.17
#2014-09-23|1298.19
#2014-09-24|1304.32
#2014-09-25|1290.66
#2014-09-26|1291.78
#2014-09-29|1286.59
#2014-09-30|1295.91
#2014-10-01|1282.37
#2014-10-02|1251.63
#2014-10-03|1253.39
#2014-10-06|1258.01
#2014-10-07|1246.81
#2014-10-08|1247.43
#2014-10-09|1246.71
#2014-10-10|1222.14
#2014-10-13|1226.86
#2014-10-14|1224.28
#2014-10-15|1195.61
#2014-10-16|1187.22
#2014-10-17|1215.79
#2014-10-20|1213.09
#2014-10-21|1226.90
#2014-10-22|1231.38
#2014-10-23|1239.26
#2014-10-24|1238.64
#2014-10-27|1236.38
#2014-10-28|1262.73
#2014-10-29|1260.46
#2014-10-30|1255.05
#2014-10-31|1271.53
#2014-11-03|1241.10
#2014-11-04|1242.58
#2014-11-05|1253.36
#2014-11-06|1245.90
#2014-11-07|1232.20
#2014-11-10|1246.60
#2014-11-11|1253.33
#2014-11-12|1229.62
#2014-11-13|1225.92
#2014-11-14|1221.68
#2014-11-17|1224.66
#2014-11-18|1243.95
#2014-11-19|1250.09
#2014-11-20|1238.37
#2014-11-21|1248.74
#2014-11-24|1251.37
#2014-11-25|1265.35
#2014-11-26|1276.41
#2014-11-27|1280.83
#2014-11-28|1277.14
#2014-12-01|1282.73
#2014-12-02|1276.52
#2014-12-03|1277.71
#2014-12-04|1274.52
#2014-12-05|1286.17
#2014-12-08|1277.86
#2014-12-09|1251.70
#2014-12-10|1250.20
#2014-12-11|1238.71
#2014-12-12|1216.09
#2014-12-15|1179.97
#2014-12-16|1212.95
#2014-12-17|1203.77
#2014-12-18|1227.38
#2014-12-19|1221.44
#2014-12-22|1225.96
#2014-12-23|1229.48
#2014-12-24|1230.91
#2014-12-25|1230.87
#2014-12-26|1229.62
#2014-12-29|1228.06
#2014-12-30|1211.73
#2014-12-31|1209.50
#2015-01-01|1209.50
#2015-01-02|1194.95
#2015-01-05|1151.98
#2015-01-06|1142.85
#2015-01-07|1136.36
#2015-01-08|1159.62
#2015-01-09|1143.72
#2015-01-12|1134.61
#2015-01-13|1147.52
#2015-01-14|1126.20
#2015-01-15|1127.73
#2015-01-16|1134.31
#2015-01-19|1149.50
#2015-01-20|1154.25
#2015-01-21|1160.31
#2015-01-22|1169.34
#2015-01-23|1164.12
#2015-01-26|1172.09
#2015-01-27|1186.72
#2015-01-28|1190.96
#2015-01-29|1196.01
#2015-01-30|1178.93
#2015-02-02|1179.98
#2015-02-03|1191.18
#2015-02-04|1186.31
#2015-02-05|1178.95
#2015-02-06|1168.50
#2015-02-09|1145.14
#2015-02-10|1155.45
#2015-02-11|1153.68
#2015-02-12|1164.45
#2015-02-13|1166.20
#2015-02-16|1156.11
#2015-02-17|1160.66
#2015-02-18|1158.35
#2015-02-19|1160.04
#2015-02-20|1157.36
#2015-02-23|1165.44
#2015-02-24|1188.43
#2015-02-25|1190.13
#2015-02-26|1173.77
#2015-02-27|1184.29
#2015-03-02|1174.49
#2015-03-03|1160.69
#2015-03-04|1148.74
#2015-03-05|1155.45
#2015-03-06|1122.31
#2015-03-09|1123.21
#2015-03-10|1095.52
#2015-03-11|1094.15
#2015-03-12|1093.21
#2015-03-13|1076.03
#2015-03-16|1085.58
#2015-03-17|1094.15
#2015-03-18|1108.20
#2015-03-19|1114.56
#2015-03-20|1144.34
#2015-03-23|1152.64
#2015-03-24|1151.57
#2015-03-25|1159.04
#2015-03-26|1138.91
#2015-03-27|1139.83
#2015-03-30|1133.46
#2015-03-31|1113.93
#2015-04-01|1123.86
#2015-04-02|1130.41
#2015-04-03|1139.98
#2015-04-06|1145.25
#2015-04-07|1158.03
#2015-04-08|1148.22
#2015-04-09|1149.01
#2015-04-10|1147.09
#2015-04-13|1148.78
#2015-04-14|1157.76
#2015-04-15|1154.24
#2015-04-16|1159.88
#2015-04-17|1154.31
#2015-04-20|1156.84
#2015-04-21|1156.56
#2015-04-22|1148.08
#2015-04-23|1156.68
#2015-04-24|1183.79
#2015-04-27|1189.21
#2015-04-28|1196.73
#2015-04-29|1185.11
#2015-04-30|1180.81
#2015-05-01|1177.27
#2015-05-04|1176.44
#2015-05-05|1155.45
#2015-05-06|1171.16
#2015-05-07|1166.95
#2015-05-08|1210.16
#2015-05-11|1208.04
#2015-05-12|1206.90
#2015-05-13|1215.31
#2015-05-14|1225.59
#2015-05-15|1231.16
#2015-05-18|1223.97
#2015-05-19|1218.75
#2015-05-20|1224.81
#2015-05-21|1229.23
#2015-05-22|1218.31
#2015-05-25|1200.91
#2015-05-26|1178.85
#2015-05-27|1198.14
#2015-05-28|1199.63
#2015-05-29|1191.83
#2015-06-01|1182.88
#2015-06-02|1196.03
#2015-06-03|1205.00
#2015-06-04|1186.79
#2015-06-05|1157.29
#2015-06-08|1157.28
#2015-06-09|1153.38
#2015-06-10|1179.39
#2015-06-11|1177.03
#2015-06-12|1170.13
#2015-06-15|1153.09
#2015-06-16|1158.27
#2015-06-17|1157.28
#2015-06-18|1183.08
#2015-06-19|1178.00
#2015-06-22|1211.91
#2015-06-23|1194.57
#2015-06-24|1191.64
#2015-06-25|1186.50
#2015-06-26|1182.73
#2015-06-29|1150.13
#2015-06-30|1133.52
#2015-07-01|1134.95
#2015-07-02|1147.90
#2015-07-03|1139.55
#2015-07-06|1118.89
#2015-07-07|1091.30
#2015-07-08|1108.96
#2015-07-09|1131.85
#2015-07-10|1169.50
#2015-07-13|1165.21
#2015-07-14|1167.06
#2015-07-15|1174.16
#2015-07-16|1180.65
#2015-07-17|1169.81
#2015-07-20|1174.32
#2015-07-21|1167.52
#2015-07-22|1162.63
#2015-07-23|1164.46
#2015-07-24|1157.43
#2015-07-27|1156.20
#2015-07-28|1155.24
#2015-07-29|1159.60
#2015-07-30|1153.77
#2015-07-31|1167.64
#2015-08-03|1165.87
#2015-08-04|1163.45
#2015-08-05|1168.00
#2015-08-06|1168.56
#2015-08-07|1166.44
#2015-08-10|1175.58
#2015-08-11|1168.82
#2015-08-12|1167.40
#2015-08-13|1166.81
#2015-08-14|1161.22
#2015-08-17|1163.62
#2015-08-18|1159.55
#2015-08-19|1148.12
#2015-08-20|1147.72
#2015-08-21|1123.34
#2015-08-24|1077.54
#2015-08-25|1105.67
#2015-08-26|1083.85
#2015-08-27|1099.62
#2015-08-28|1106.44
#2015-08-31|1099.55
#2015-09-01|1080.88
#2015-09-02|1077.74
#2015-09-03|1081.66
#2015-09-04|1058.38
#2015-09-07|1069.33
#2015-09-08|1088.09
#2015-09-09|1097.23
#2015-09-10|1083.75
#2015-09-11|1076.27
#2015-09-14|1072.70
#2015-09-15|1071.19
#2015-09-16|1085.43
#2015-09-17|1093.63
#2015-09-18|1081.05
#2015-09-21|1071.37
#2015-09-22|1039.22
#2015-09-23|1043.33
#2015-09-24|1042.44
#2015-09-25|1059.13
#2015-09-28|1049.02
#2015-09-29|1049.65
#2015-09-30|1072.61
#2015-10-01|1065.93
#2015-10-02|1088.02
#2015-10-05|1102.58
#2015-10-06|1112.24
#2015-10-07|1116.66
#2015-10-08|1125.32
#2015-10-09|1133.43
#2015-10-12|1135.29
#2015-10-13|1124.36
#2015-10-14|1136.45
#2015-10-15|1143.23
#2015-10-16|1150.20
#2015-10-19|1144.71
#2015-10-20|1152.77
#2015-10-21|1152.87
#2015-10-22|1151.47
#2015-10-23|1151.06
#2015-10-26|1152.48
#2015-10-27|1136.09
#2015-10-28|1146.49
#2015-10-29|1126.58
#2015-10-30|1141.28
#2015-11-02|1147.86
#2015-11-03|1139.23
#2015-11-04|1138.47
#2015-11-05|1134.77
#2015-11-06|1109.40
#2015-11-09|1093.07
#2015-11-10|1094.76
#2015-11-11|1092.41
#2015-11-12|1086.85
#2015-11-13|1081.73
#2015-11-16|1085.78
#2015-11-17|1101.64
#2015-11-18|1094.54
#2015-11-19|1113.49
#2015-11-20|1111.10
#2015-11-23|1095.64
#2015-11-24|1082.33
#2015-11-25|1091.77
#2015-11-26|1106.48
#2015-11-27|1103.69
#2015-11-30|1096.82
#2015-12-01|1104.53
#2015-12-02|1098.03
#2015-12-03|1102.19
#2015-12-04|1101.37
#2015-12-07|1100.55
#2015-12-08|1081.29
#2015-12-09|1098.83
#2015-12-10|1097.30
#2015-12-11|1085.89
#2015-12-14|1069.73
#2015-12-15|1082.07
#2015-12-16|1086.09
#2015-12-17|1092.32
#2015-12-18|1079.73
#2015-12-21|1075.80
#2015-12-22|1073.10
#2015-12-23|1096.26
#2015-12-24|1105.86
#2015-12-25|1105.83
#2015-12-28|1101.20
#2015-12-29|1112.34
#2015-12-30|1110.05
#2015-12-31|1096.96
#2016-01-01|1096.96
#2016-01-04|1067.19
#2016-01-05|1070.67
#2016-01-06|1068.39
#2016-01-07|1065.48
#2016-01-08|1060.45
#2016-01-11|1058.86
#2016-01-12|1057.09
#2016-01-13|1066.78
#2016-01-14|1052.22
#2016-01-15|1036.58
#2016-01-18|1021.34
#2016-01-19|1042.96
#2016-01-20|1015.74
#2016-01-21|1021.96
#2016-01-22|1049.02
#2016-01-25|1047.69
#2016-01-26|1062.01
#2016-01-27|1078.85
#2016-01-28|1076.85
#2016-01-29|1079.47
#2016-02-01|1094.57
#2016-02-02|1079.12
#2016-02-03|1076.57
#2016-02-04|1086.69
#2016-02-05|1069.21
#2016-02-08|1043.35
#2016-02-09|1043.67
#2016-02-10|1034.71
#2016-02-11|1014.57
#2016-02-12|1026.20
#2016-02-15|1047.48
#2016-02-16|1038.61
#2016-02-17|1040.69
#2016-02-18|1050.13
#2016-02-19|1043.58
#2016-02-22|1057.61
#2016-02-23|1035.55
#2016-02-24|1011.44
#2016-02-25|1032.19
#2016-02-26|1025.41
#2016-02-29|1023.38
#2016-03-01|1030.93
#2016-03-02|1025.68
#2016-03-03|1035.30
#2016-03-04|1043.40
#2016-03-07|1034.89
#2016-03-08|1036.21
#2016-03-09|1041.81
#2016-03-10|1052.38
#2016-03-11|1076.43
#2016-03-14|1075.42
#2016-03-15|1066.15
#2016-03-16|1059.85
#2016-03-17|1096.61
#2016-03-18|1098.05
#2016-03-21|1091.78
#2016-03-22|1080.38
#2016-03-23|1075.49
#2016-03-24|1071.01
#2016-03-25|1071.04
#2016-03-28|1077.33
#2016-03-29|1084.75
#2016-03-30|1115.89
#2016-03-31|1103.10
#2016-04-01|1083.83
#2016-04-04|1092.90
#2016-04-05|1072.80
#2016-04-06|1077.82
#2016-04-07|1075.38
#2016-04-08|1091.61
#2016-04-11|1102.30
#2016-04-12|1098.19
#2016-04-13|1102.54
#2016-04-14|1102.82
#2016-04-15|1106.63
#2016-04-18|1114.96
#2016-04-19|1128.81
#2016-04-20|1128.13
#2016-04-21|1108.91
#2016-04-22|1105.14
#2016-04-25|1106.96
#2016-04-26|1120.90
#2016-04-27|1134.27
#2016-04-28|1136.48
#2016-04-29|1141.14
#2016-05-02|1145.48
#2016-05-03|1130.86
#2016-05-04|1117.15
#2016-05-05|1109.46
#2016-05-06|1111.46
#2016-05-09|1109.83
#2016-05-10|1119.84
#2016-05-11|1105.19
#2016-05-12|1110.82
#2016-05-13|1107.84
#2016-05-16|1108.07
#2016-05-17|1105.77
#2016-05-18|1103.14
#2016-05-19|1080.98
#2016-05-20|1093.60
#2016-05-23|1087.11
#2016-05-24|1104.87
#2016-05-25|1115.21
#2016-05-26|1123.12
#2016-05-27|1121.64
#2016-05-30|1124.65
#2016-05-31|1115.51
#2016-06-01|1101.92
#2016-06-02|1098.77
#2016-06-03|1117.70
#2016-06-06|1126.33
#2016-06-07|1139.03
#2016-06-08|1151.50
#2016-06-09|1139.03
#2016-06-10|1110.38
#2016-06-13|1095.19
#2016-06-14|1064.59
#2016-06-15|1078.00
#2016-06-16|1065.85
#2016-06-17|1092.31
#2016-06-20|1141.26
#2016-06-21|1137.64
#2016-06-22|1136.78
#2016-06-23|1153.71
#2016-06-24|1038.00
#2016-06-27|1012.17
#2016-06-28|1051.93
#2016-06-29|1101.29
#2016-06-30|1128.84
#2016-07-01|1132.19
#2016-07-04|1138.04
#2016-07-05|1119.53
#2016-07-06|1097.21
#2016-07-07|1102.38
#2016-07-08|1112.45
#2016-07-11|1124.65
#2016-07-12|1124.86
#2016-07-13|1140.70
#2016-07-14|1140.15
#2016-07-15|1138.04
#2016-07-18|1141.49
#2016-07-19|1130.47
#2016-07-20|1141.13
#2016-07-21|1141.15
#2016-07-22|1139.88
#2016-07-25|1144.73
#2016-07-26|1146.00
#2016-07-27|1145.74
#2016-07-28|1148.11
#2016-07-29|1160.02
#2016-08-01|1150.17
#2016-08-02|1142.48
#2016-08-03|1132.42
#2016-08-04|1135.87
#2016-08-05|1130.45
#2016-08-08|1131.23
#2016-08-09|1135.22
#2016-08-10|1129.09
#2016-08-11|1142.39
#2016-08-12|1142.08
#2016-08-15|1142.09
#2016-08-16|1131.08
#2016-08-17|1116.05
#2016-08-18|1130.24
#2016-08-19|1117.98
#2016-08-22|1122.23
#2016-08-23|1127.16
#2016-08-24|1118.80
#2016-08-25|1121.29
#2016-08-26|1126.08
#2016-08-29|1109.79
#2016-08-30|1106.10
#2016-08-31|1102.86
#2016-09-01|1106.85
#2016-09-02|1133.39
#2016-09-05|1139.47
#2016-09-06|1147.48
#2016-09-07|1148.54
#2016-09-08|1149.57
#2016-09-09|1130.87
#2016-09-12|1109.56
#2016-09-13|1099.16
#2016-09-14|1097.81
#2016-09-15|1098.15
#2016-09-16|1082.20
#2016-09-19|1097.38
#2016-09-20|1091.55
#2016-09-21|1082.87
#2016-09-22|1116.30
#2016-09-23|1102.70
#2016-09-26|1099.87
#2016-09-27|1097.23
#2016-09-28|1103.74
#2016-09-29|1117.36
#2016-09-30|1112.73
#2016-10-03|1104.96
#2016-10-04|1094.85
#2016-10-05|1077.28
#2016-10-06|1062.16
#2016-10-07|1044.34
#2016-10-10|1049.46
#2016-10-11|1039.49
#2016-10-12|1032.81
#2016-10-13|1038.39
#2016-10-14|1053.60
#2016-10-17|1046.85
#2016-10-18|1065.06
#2016-10-19|1068.95
#2016-10-20|1069.30
#2016-10-21|1061.15
#2016-10-24|1054.63
#2016-10-25|1051.75
#2016-10-26|1061.09
#2016-10-27|1058.56
#2016-10-28|1061.80
#2016-10-31|1064.65
#2016-11-01|1059.49
#2016-11-02|1046.49
#2016-11-03|1043.82
#2016-11-04|1042.63
#2016-11-07|1038.26
#2016-11-08|1041.32
#2016-11-09|1019.21
#2016-11-10| 972.56
#2016-11-11| 974.34
#2016-11-14| 943.49
#2016-11-15| 950.83
#2016-11-16| 945.68
#2016-11-17| 951.83
#2016-11-18| 932.13
#2016-11-21| 943.09
#2016-11-22| 950.15
#2016-11-23| 940.80
#2016-11-24| 940.47
#2016-11-25| 952.16
#2016-11-28| 953.61
#2016-11-29| 961.87
#2016-11-30| 958.18
#2016-12-01| 947.60
#2016-12-02| 953.70
#2016-12-05| 950.60
#2016-12-06| 977.66
#2016-12-07| 979.56
#2016-12-08| 968.87
#2016-12-09| 973.15
#2016-12-12| 986.75
#2016-12-13|1001.66
#2016-12-14| 995.64
#2016-12-15| 979.84
#2016-12-16| 979.71
#2016-12-19| 988.75
#2016-12-20| 991.95
#2016-12-21| 993.80
#2016-12-22| 990.85
#2016-12-23| 997.70
#2016-12-26| 997.76
#2016-12-27|1002.16
#2016-12-28| 994.43
#2016-12-29|1006.17
#2016-12-30|1014.23
#2017-01-02|1020.66
#2017-01-03|1000.44
#2017-01-04|1001.92
#2017-01-05|1014.69
#2017-01-06|1008.55
#2017-01-09|1001.53
#2017-01-10| 995.57
#2017-01-11| 985.69
#2017-01-12|1010.87
#2017-01-13|1010.36
#2017-01-16|1005.13
#2017-01-17|1019.64
#2017-01-18|1020.36
#2017-01-19|1008.40
#2017-01-20|1012.45
#2017-01-23|1018.12
#2017-01-24|1018.55
#2017-01-25|1014.93
#2017-01-26|1005.29
#2017-01-27|1006.11
#2017-01-30| 993.11
#2017-01-31|1004.46
#2017-02-01| 996.65
#2017-02-02|1004.23
#2017-02-03|1007.45
#2017-02-06| 997.36
#2017-02-07|1001.87
#2017-02-08|1023.81
#2017-02-09|1028.00
#2017-02-10|1022.48
#2017-02-13|1026.82
#2017-02-14|1019.95
#2017-02-15|1018.06
#2017-02-16|1029.93
#2017-02-17|1022.71
#2017-02-20|1025.55
#2017-02-21|1025.53
#2017-02-22|1023.26
#2017-02-23|1028.97
#2017-02-24|1025.36
#2017-02-27|1032.52
#2017-02-28|1035.46
#2017-03-01|1032.05
#2017-03-02|1042.52
#2017-03-03|1045.50
#2017-03-06|1048.40
#2017-03-07|1040.08
#2017-03-08|1035.57
#2017-03-09|1039.89
#2017-03-10|1037.43
#2017-03-13|1042.17
#2017-03-14|1038.22
#2017-03-15|1036.11
#2017-03-16|1057.84
#2017-03-17|1061.22
#2017-03-20|1064.04
#2017-03-21|1074.91
#2017-03-22|1076.58
#2017-03-23|1083.67
#2017-03-24|1086.95
#2017-03-27|1098.25
#2017-03-28|1099.94
#2017-03-29|1091.09
#2017-03-30|1092.25
#2017-03-31|1101.28
#2017-04-03|1091.97
#2017-04-04|1089.72
#2017-04-05|1094.67
#2017-04-06|1101.37
#2017-04-07|1098.70
#2017-04-10|1091.22
#2017-04-11|1096.13
#2017-04-12|1101.78
#2017-04-13|1096.85
#2017-04-14|1096.67
#2017-04-17|1101.68
#2017-04-18|1092.41
#2017-04-19|1088.07
#2017-04-20|1083.59
#2017-04-21|1078.35
#2017-04-24|1117.43
#2017-04-25|1113.87
#2017-04-26|1104.58
#2017-04-27|1107.26
#2017-04-28|1105.89
#2017-05-01|1107.84
#2017-05-02|1118.38
#2017-05-03|1121.81
#2017-05-04|1142.25
#2017-05-05|1152.38
#2017-05-08|1150.49
#2017-05-09|1150.28
#2017-05-10|1156.72
#2017-05-11|1145.59
#2017-05-12|1155.13
#2017-05-15|1163.05
#2017-05-16|1180.54
#2017-05-17|1178.90
#2017-05-18|1175.51
#2017-05-19|1199.15
#2017-05-22|1210.61
#2017-05-23|1222.04
#2017-05-24|1213.82
#2017-05-25|1220.57
#2017-05-26|1212.39
#2017-05-29|1209.06
#2017-05-30|1214.13
#2017-05-31|1226.00
#2017-06-01|1225.25
#2017-06-02|1223.07
#2017-06-05|1220.47
#2017-06-06|1230.73
#2017-06-07|1234.31
#2017-06-08|1241.61
#2017-06-09|1229.96
#2017-06-12|1215.41
#2017-06-13|1217.86
#2017-06-14|1232.39
#2017-06-15|1215.83
#2017-06-16|1230.54
#2017-06-19|1228.43
#2017-06-20|1217.32
#2017-06-21|1222.86
#2017-06-22|1216.65
#2017-06-23|1218.24
#2017-06-26|1226.25
#2017-06-27|1207.16
#2017-06-28|1212.45
#2017-06-29|1199.31
#2017-06-30|1188.10
#2017-07-03|1191.76
#2017-07-04|1183.52
#2017-07-05|1176.30
#2017-07-06|1175.53
#2017-07-07|1181.21
#2017-07-10|1188.07
#2017-07-11|1183.59
#2017-07-12|1205.19
#2017-07-13|1209.76
#2017-07-14|1217.76
#2017-07-17|1217.52
#2017-07-18|1224.19
#2017-07-19|1229.61
#2017-07-20|1232.20
#2017-07-21|1228.97
#2017-07-24|1221.35
#2017-07-25|1220.50
#2017-07-26|1227.02
#2017-07-27|1230.47
#2017-07-28|1223.18
#2017-07-31|1234.11
#2017-08-01|1250.25
#2017-08-02|1252.63
#2017-08-03|1260.09
#2017-08-04|1257.20
#2017-08-07|1257.63
#2017-08-08|1258.84
#2017-08-09|1259.29
#2017-08-10|1254.21
#2017-08-11|1248.83
#2017-08-14|1270.83
#2017-08-15|1268.30
#2017-08-16|1275.45
#2017-08-17|1282.01
#2017-08-18|1279.51
#2017-08-21|1282.25
#2017-08-22|1281.81
#2017-08-23|1280.24
#2017-08-24|1285.75
#2017-08-25|1290.95
#2017-08-28|1298.11
#2017-08-29|1293.66
#2017-08-30|1287.97
#2017-08-31|1291.41
#2017-09-01|1296.87
#2017-09-04|1293.72
#2017-09-05|1298.06
#2017-09-06|1304.08
#2017-09-07|1322.71
#2017-09-08|1322.12
#2017-09-11|1327.67
#2017-09-12|1315.60
#2017-09-13|1302.66
#2017-09-14|1290.72
#2017-09-15|1301.66
#2017-09-18|1297.55
#2017-09-19|1303.30
#2017-09-20|1307.19
#2017-09-21|1288.43
#2017-09-22|1291.65
#2017-09-25|1283.85
#2017-09-26|1274.41
#2017-09-27|1266.19
#2017-09-28|1265.59
#2017-09-29|1276.84
#2017-10-02|1272.42
#2017-10-03|1265.64
#2017-10-04|1248.18
#2017-10-05|1257.37
#2017-10-06|1250.64
#2017-10-09|1268.73
#2017-10-10|1277.41
#2017-10-11|1296.47
#2017-10-12|1300.21
#2017-10-13|1300.08
#2017-10-16|1285.93
#2017-10-17|1284.55
#2017-10-18|1287.68
#2017-10-19|1296.96
#2017-10-20|1290.92
#2017-10-23|1294.48
#2017-10-24|1288.52
#2017-10-25|1271.25
#2017-10-26|1282.32
#2017-10-27|1273.86
#2017-10-30|1284.35
#2017-10-31|1293.03
#2017-11-01|1291.61
#2017-11-02|1295.05
#2017-11-03|1290.18
#2017-11-06|1294.94
#2017-11-07|1295.82
#2017-11-08|1300.82
#2017-11-09|1291.82
#2017-11-10|1286.31
#2017-11-13|1273.54
#2017-11-14|1276.29
#2017-11-15|1276.69
#2017-11-16|1279.36
#2017-11-17|1263.84
#2017-11-20|1262.29
#2017-11-21|1262.83
#2017-11-22|1274.96
#2017-11-23|1279.00
#2017-11-24|1283.34
#2017-11-27|1283.54
#2017-11-28|1286.84
#2017-11-29|1301.48
#2017-11-30|1308.96
#2017-12-01|1291.01
#2017-12-04|1297.29
#2017-12-05|1299.39
#2017-12-06|1297.30
#2017-12-07|1302.33
#2017-12-08|1299.29
#2017-12-11|1295.12
#2017-12-12|1294.72
#2017-12-13|1271.25
#2017-12-14|1256.46
#2017-12-15|1260.83
#2017-12-18|1278.65
#2017-12-19|1264.84
#2017-12-20|1265.84
#2017-12-21|1260.85
#2017-12-22|1259.92
#2017-12-25|1260.03
#2017-12-26|1262.37
#2017-12-27|1263.70
#2017-12-28|1262.87
#2017-12-29|1270.05
#2018-01-01|1270.05
#2018-01-02|1269.37
#2018-01-03|1266.17
#2018-01-04|1292.39
#2018-01-05|1304.61
#2018-01-08|1297.67
#2018-01-09|1281.89
#2018-01-10|1270.37
#2018-01-11|1277.48
#2018-01-12|1290.00
#2018-01-15|1307.14
#2018-01-16|1316.62
#2018-01-17|1319.84
#2018-01-18|1310.66
#2018-01-19|1310.60
#2018-01-22|1318.96
#2018-01-23|1323.36
#2018-01-24|1314.55
#2018-01-25|1317.16
#2018-01-26|1310.75
#2018-01-29|1294.19
#2018-01-30|1286.83
#2018-01-31|1296.94
#2018-02-01|1292.28
#2018-02-02|1267.81
#2018-02-05|1246.93
#2018-02-06|1199.91
#2018-02-07|1220.34
#2018-02-08|1200.56
#2018-02-09|1179.69
#2018-02-12|1191.23
#2018-02-13|1188.28
#2018-02-14|1210.13
#2018-02-15|1212.03
#2018-02-16|1223.80
#2018-02-19|1213.33
#2018-02-20|1210.32
#2018-02-21|1199.61
#2018-02-22|1213.94
#2018-02-23|1235.28
#2018-02-26|1238.08
#2018-02-27|1229.17
#2018-02-28|1207.56
#2018-03-01|1200.03
#2018-03-02|1189.07
#2018-03-05|1209.42
#2018-03-06|1220.57
#2018-03-07|1230.65
#2018-03-08|1241.03
#2018-03-09|1242.76
#2018-03-12|1254.56
#2018-03-13|1259.22
#2018-03-14|1256.98
#2018-03-15|1253.77
#2018-03-16|1255.04
#2018-03-19|1247.07
#2018-03-20|1237.94
#2018-03-21|1242.31
#2018-03-22|1233.01
#2018-03-23|1238.36
#2018-03-26|1241.02
#2018-03-27|1248.06
#2018-03-28|1281.86
#2018-03-29|1271.80
#2018-03-30|1271.93
#2018-04-02|1273.37
#2018-04-03|1266.17
#2018-04-04|1270.85
#2018-04-05|1275.77
#2018-04-06|1285.43
#2018-04-09|1293.32
#2018-04-10|1288.91
#2018-04-11|1291.25
#2018-04-12|1294.80
#2018-04-13|1304.36
#2018-04-16|1303.08
#2018-04-17|1310.51
#2018-04-18|1320.32
#2018-04-19|1317.10
#2018-04-20|1304.57
#2018-04-23|1292.98
#2018-04-24|1298.45
#2018-04-25|1293.92
#2018-04-26|1308.29
#2018-04-27|1312.94
#2018-04-30|1316.23
#2018-05-01|1305.67
#2018-05-02|1311.82
#2018-05-03|1310.60
#2018-05-04|1317.32
#2018-05-07|1320.68
#2018-05-08|1305.95
#2018-05-09|1304.94
#2018-05-10|1301.16
#2018-05-11|1309.46
#2018-05-14|1317.37
#2018-05-15|1305.19
#2018-05-16|1280.11
#2018-05-17|1299.53
#2018-05-18|1300.83
#2018-05-21|1297.77
#2018-05-22|1300.30
#2018-05-23|1287.10
#2018-05-24|1278.45
#2018-05-25|1257.72
#2018-05-28|1250.01
#2018-05-29|1226.01
#2018-05-30|1239.68
#2018-05-31|1235.13
#2018-06-01|1237.19
#2018-06-04|1258.15
#2018-06-05|1245.15
#2018-06-06|1251.75
#2018-06-07|1260.20
#2018-06-08|1242.93
#2018-06-11|1261.04
#2018-06-12|1266.44
#2018-06-13|1261.75
#2018-06-14|1270.94
#2018-06-15|1265.23
#2018-06-18|1249.00
#2018-06-19|1244.27
#2018-06-20|1248.28
#2018-06-21|1235.67
#2018-06-22|1247.95
#2018-06-25|1242.58
#2018-06-26|1249.41
#2018-06-27|1250.89
#2018-06-28|1245.85
#2018-06-29|1256.93
#2018-07-02|1251.64
#2018-07-03|1276.29
#2018-07-04|1284.31
#2018-07-05|1300.22
#2018-07-06|1319.10
#2018-07-09|1311.24
#2018-07-10|1302.30
#2018-07-11|1295.59
#2018-07-12|1300.91
#2018-07-13|1295.62
#2018-07-16|1293.88
#2018-07-17|1293.39
#2018-07-18|1288.27
#2018-07-19|1278.69
#2018-07-20|1291.67
#2018-07-23|1289.75
#2018-07-24|1275.57
#2018-07-25|1271.43
#2018-07-26|1280.64
#2018-07-27|1289.90
#2018-07-30|1287.25
#2018-07-31|1291.62
#2018-08-01|1267.76
#2018-08-02|1254.98
#2018-08-03|1261.49
#2018-08-06|1256.62
#2018-08-07|1268.55
#2018-08-08|1265.15
#2018-08-09|1261.79
#2018-08-10|1234.30
#2018-08-13|1231.38
#2018-08-14|1233.17
#2018-08-15|1218.46
#2018-08-16|1229.49
#2018-08-17|1231.20
#2018-08-20|1233.30
#2018-08-21|1248.01
#2018-08-22|1251.16
#2018-08-23|1246.52
#2018-08-24|1248.26
#2018-08-27|1253.83
#2018-08-28|1256.15
#2018-08-29|1255.97
#2018-08-30|1248.28
#2018-08-31|1239.94
#2018-09-03|1236.50
#2018-09-04|1228.32
#2018-09-05|1225.98
#2018-09-06|1232.75
#2018-09-07|1228.10
#2018-09-10|1248.46
#2018-09-11|1248.80
#2018-09-12|1237.37
#2018-09-13|1233.21
#2018-09-14|1229.69
#2018-09-17|1242.98
#2018-09-18|1246.09
#2018-09-19|1229.91
#2018-09-20|1249.13
#2018-09-21|1257.81
#2018-09-24|1247.36
#2018-09-25|1243.59
#2018-09-26|1248.35
#2018-09-27|1248.30
#2018-09-28|1230.00
#2018-10-01|1224.41
#2018-10-02|1229.25
#2018-10-03|1237.57
#2018-10-04|1216.20
#2018-10-05|1211.82
#2018-10-08|1204.43
#2018-10-09|1210.37
#2018-10-10|1207.97
#2018-10-11|1190.14
#2018-10-12|1172.82
#2018-10-15|1180.08
#2018-10-16|1204.01
#2018-10-17|1193.27
#2018-10-18|1189.76
#2018-10-19|1202.04
#2018-10-22|1195.21
#2018-10-23|1188.13
#2018-10-24|1182.43
#2018-10-25|1185.82
#2018-10-26|1175.00
#2018-10-29|1182.03
#2018-10-30|1180.96
#2018-10-31|1175.72
#2018-11-01|1191.61
#2018-11-02|1190.15
#2018-11-05|1203.40
#2018-11-06|1211.63
#2018-11-07|1239.81
#2018-11-08|1236.66
#2018-11-09|1236.13
#2018-11-12|1221.58
#2018-11-13|1225.50
#2018-11-14|1236.38
#2018-11-15|1215.65
#2018-11-16|1226.37
#2018-11-19|1233.70
#2018-11-20|1230.89
#2018-11-21|1233.23
#2018-11-22|1223.22
#2018-11-23|1218.05
#2018-11-26|1232.29
#2018-11-27|1236.46
#2018-11-28|1226.22
#2018-11-29|1227.15
#2018-11-30|1222.16
#2018-12-03|1228.95
#2018-12-04|1228.89
#2018-12-05|1229.58
#2018-12-06|1213.92
#2018-12-07|1224.87
#2018-12-10|1201.53
#2018-12-11|1215.57
#2018-12-12|1247.86
#2018-12-13|1263.60
#2018-12-14|1257.09
#2018-12-17|1254.56
#2018-12-18|1232.58
#2018-12-19|1253.82
#2018-12-20|1249.64
#2018-12-21|1247.37
#2018-12-24|1243.62
#2018-12-25|1243.42
#2018-12-26|1241.83
#2018-12-27|1204.02
#2018-12-28|1224.59
#2018-12-31|1232.09
#2019-01-01|1232.09
#2019-01-02|1232.78
#2019-01-03|1239.58
#2019-01-04|1256.05
#2019-01-07|1260.83
#2019-01-08|1264.38
#2019-01-09|1269.93
#2019-01-10|1286.48
#2019-01-11|1279.49
#2019-01-14|1275.67
#2019-01-15|1280.77
#2019-01-16|1277.95
#2019-01-17|1282.31
#2019-01-18|1296.27
#2019-01-21|1286.00
#2019-01-22|1287.61
#2019-01-23|1299.23
#2019-01-24|1306.49
#2019-01-25|1308.89
#2019-01-28|1307.42
#2019-01-29|1326.00
#2019-01-30|1325.48
#2019-01-31|1341.05
#2019-02-01|1336.74
#2019-02-04|1332.86
#2019-02-05|1340.81
#2019-02-06|1334.34
#2019-02-07|1323.96
#2019-02-08|1313.41
#2019-02-11|1315.83
#2019-02-12|1325.08
#2019-02-13|1319.71
#2019-02-14|1317.71
#2019-02-15|1317.74
#2019-02-18|1325.53
#2019-02-19|1332.48
#2019-02-20|1336.56
#2019-02-21|1335.25
#2019-02-22|1337.98
#2019-02-25|1336.96
#2019-02-26|1345.61
#2019-02-27|1342.73
#2019-02-28|1337.74
#2019-03-01|1337.51
#2019-03-04|1326.93
#2019-03-05|1325.63
#2019-03-06|1329.29
#2019-03-07|1343.56
#2019-03-08|1339.29
#2019-03-11|1340.74
#2019-03-12|1352.68
#2019-03-13|1351.12
#2019-03-14|1355.15
#2019-03-15|1362.57
#2019-03-18|1371.23
#2019-03-19|1375.32
#2019-03-20|1374.32
#2019-03-21|1380.88
#2019-03-22|1374.09
#2019-03-25|1375.34
#2019-03-26|1376.25
#2019-03-27|1373.94
#2019-03-28|1359.10
#2019-03-29|1354.30
#2019-04-01|1349.06
#2019-04-02|1350.55
#2019-04-03|1365.69
#2019-04-04|1361.58
#2019-04-05|1358.28
#2019-04-08|1358.98
#2019-04-09|1357.66
#2019-04-10|1363.80
#2019-04-11|1353.76
#2019-04-12|1346.86
#2019-04-15|1349.01
#2019-04-16|1335.57
#2019-04-17|1336.43
#2019-04-18|1331.22
#2019-04-19|1331.18
#2019-04-22|1331.82
#2019-04-23|1329.83
#2019-04-24|1325.52
#2019-04-25|1329.42
#2019-04-26|1336.46
#2019-04-29|1328.33
#2019-04-30|1344.37
#2019-05-01|1346.34
#2019-05-02|1327.37
#2019-05-03|1335.35
#2019-05-06|1331.29
#2019-05-07|1337.24
#2019-05-08|1323.55
#2019-05-09|1318.60
#2019-05-10|1334.23
#2019-05-13|1338.82
#2019-05-14|1343.33
#2019-05-15|1344.09
#2019-05-16|1341.46
#2019-05-17|1337.14
#2019-05-20|1337.69
#2019-05-21|1346.31
#2019-05-22|1343.72
#2019-05-23|1329.06
#2019-05-24|1352.79
#2019-05-27|1354.38
#2019-05-28|1350.65
#2019-05-29|1331.75
#2019-05-30|1324.23
#2019-05-31|1328.79
#2019-06-03|1343.39
#2019-06-04|1348.60
#2019-06-05|1369.90
#2019-06-06|1390.62
#2019-06-07|1414.82
#2019-06-10|1403.58
#2019-06-11|1401.88
#2019-06-12|1407.72
#2019-06-13|1404.34
#2019-06-14|1406.23
#2019-06-17|1397.69
#2019-06-18|1423.52
#2019-06-19|1414.18
#2019-06-20|1423.73
#2019-06-21|1432.59
#2019-06-24|1438.10
#2019-06-25|1432.59
#2019-06-26|1417.86
#2019-06-27|1410.37
#2019-06-28|1415.92
#2019-07-01|1412.01
#2019-07-02|1434.33
#2019-07-03|1452.29
#2019-07-04|1445.51
#2019-07-05|1422.88
#2019-07-08|1417.66
#2019-07-09|1420.03
#2019-07-10|1424.52
#2019-07-11|1426.58
#2019-07-12|1422.67
#2019-07-15|1427.71
#2019-07-16|1414.73
#2019-07-17|1420.45
#2019-07-18|1427.40
#2019-07-19|1416.80
#2019-07-22|1422.02
#2019-07-23|1416.20
#2019-07-24|1421.93
#2019-07-25|1418.40
#2019-07-26|1411.80
#2019-07-29|1419.58
#2019-07-30|1393.96
#2019-07-31|1396.67
#2019-08-01|1395.62
#2019-08-02|1396.88
#2019-08-05|1387.57
#2019-08-06|1387.59
#2019-08-07|1396.17
#2019-08-08|1399.08
#2019-08-09|1389.42
#2019-08-12|1392.56
#2019-08-13|1394.54
#2019-08-14|1380.27
#2019-08-15|1384.74
#2019-08-16|1406.12
#2019-08-19|1417.57
#2019-08-20|1397.84
#2019-08-21|1407.54
#2019-08-22|1399.56
#2019-08-23|1401.61
#2019-08-26|1405.10
#2019-08-27|1422.04
#2019-08-28|1417.60
#2019-08-29|1424.65
#2019-08-30|1423.53
#2019-09-02|1427.39
#2019-09-03|1432.88
#2019-09-04|1450.31
#2019-09-05|1444.49
#2019-09-06|1436.79
#2019-09-09|1415.55
#2019-09-10|1413.99
#2019-09-11|1412.83
#2019-09-12|1436.81
#2019-09-13|1435.84
#2019-09-16|1423.23
#2019-09-17|1444.95
#2019-09-18|1458.84
#2019-09-19|1462.26
#2019-09-20|1456.34
#2019-09-23|1456.64
#2019-09-24|1470.62
#2019-09-25|1452.42
#2019-09-26|1473.08
#2019-09-27|1467.73
#2019-09-30|1475.58
#2019-10-01|1468.57
#2019-10-02|1441.61
#2019-10-03|1444.55
#2019-10-04|1459.90
#2019-10-07|1472.38
#2019-10-08|1451.89
#2019-10-09|1453.70
#2019-10-10|1452.35
#2019-10-11|1481.99
#2019-10-14|1475.81
#2019-10-15|1491.70
#2019-10-16|1491.37
#2019-10-17|1493.11
#2019-10-18|1499.60
#2019-10-21|1501.50
#2019-10-22|1508.84
#2019-10-23|1507.15
#2019-10-24|1513.01
#2019-10-25|1502.50
#2019-10-28|1498.32
#2019-10-29|1492.95
#2019-10-30|1502.65
#2019-10-31|1517.82
#2019-11-01|1515.81
#2019-11-04|1511.91
#2019-11-05|1489.85
#2019-11-06|1497.32
#2019-11-07|1467.17
#2019-11-08|1476.13
#2019-11-11|1478.30
#2019-11-12|1484.95
#2019-11-13|1487.13
#2019-11-14|1479.85
#2019-11-15|1487.44
#2019-11-18|1506.79
#2019-11-19|1493.74
#2019-11-20|1489.83
#2019-11-21|1484.35
#2019-11-22|1479.14
#2019-11-25|1491.60
#2019-11-26|1492.70
#2019-11-27|1498.52
#2019-11-28|1496.28
#2019-11-29|1497.85
#2019-12-02|1463.78
#2019-12-03|1469.12
#2019-12-04|1483.37
#2019-12-05|1485.72
#2019-12-06|1492.70
#2019-12-09|1489.80
#2019-12-10|1495.02
#2019-12-11|1512.53
#2019-12-12|1505.06
#2019-12-13|1539.19
#2019-12-16|1556.87
#2019-12-17|1568.90
#2019-12-18|1558.51
#2019-12-19|1561.21
#2019-12-20|1576.43
#2019-12-23|1572.63
#2019-12-24|1571.88
#2019-12-25|1571.84
#2019-12-26|1573.67
#2019-12-27|1589.89
#2019-12-30|1584.68
#2019-12-31|1580.04
#2020-01-01|1580.13
#2020-01-02|1587.50
#2020-01-03|1576.92
#2020-01-06|1576.05
#2020-01-07|1560.73
#2020-01-08|1560.03
#2020-01-09|1560.81
#2020-01-10|1578.38
#2020-01-13|1587.68
#2020-01-14|1594.14
#2020-01-15|1616.92
#2020-01-16|1632.04
#2020-01-17|1648.64
#2020-01-20|1655.98
#2020-01-21|1652.43
#2020-01-22|1656.71
#2020-01-23|1666.07
#2020-01-24|1691.72
#2020-01-27|1670.15
#2020-01-28|1685.83
#2020-01-29|1694.04
#2020-01-30|1696.45
#2020-01-31|1689.59
#2020-02-03|1691.13
#2020-02-04|1690.36
#2020-02-05|1700.38
#2020-02-06|1711.09
#2020-02-07|1707.64
#2020-02-10|1706.10
#2020-02-11|1723.44
#2020-02-12|1713.24
#2020-02-13|1714.63
#2020-02-14|1735.54
#2020-02-17|1751.81
#2020-02-18|1766.65
#2020-02-19|1779.27
#2020-02-20|1758.88
#2020-02-21|1776.11
#2020-02-24|1721.49
#2020-02-25|1684.09
#2020-02-26|1705.58
#2020-02-27|1688.77
#2020-02-28|1614.87
#2020-03-02|1662.28
#2020-03-03|1697.51
#2020-03-04|1756.76
#2020-03-05|1747.83
#2020-03-06|1690.54
#2020-03-09|1579.21
#2020-03-10|1495.66
#2020-03-11|1471.55
#2020-03-12|1240.93
#2020-03-13|1279.53
#2020-03-16|1244.12
#2020-03-17|1292.12
#2020-03-18|1261.66
#2020-03-19|1249.03
#2020-03-20|1238.49
#2020-03-23|1188.21
#2020-03-24|1263.58
#2020-03-25|1306.49
#2020-03-26|1362.24
#2020-03-27|1334.80
#2020-03-30|1348.99
#2020-03-31|1346.84
#2020-04-01|1296.04
#2020-04-02|1288.39
#2020-04-03|1268.31
#2020-04-06|1287.04
#2020-04-07|1310.36
#2020-04-08|1310.93
#2020-04-09|1359.38
#2020-04-10|1359.31
#2020-04-13|1356.08
#2020-04-14|1359.74
#2020-04-15|1320.80
#2020-04-16|1323.42
#2020-04-17|1340.79
#2020-04-20|1333.06
#2020-04-21|1296.31
#2020-04-22|1322.35
#2020-04-23|1325.75
#2020-04-24|1319.19
#2020-04-27|1341.02
#2020-04-28|1353.89
#2020-04-29|1383.98
#2020-04-30|1385.67
#2020-05-01|1388.03
#2020-05-04|1342.20
#2020-05-05|1358.07
#2020-05-06|1343.75
#2020-05-07|1345.07
#2020-05-08|1369.93
#2020-05-11|1352.95
#2020-05-12|1372.54
#2020-05-13|1359.57
#2020-05-14|1325.83
#2020-05-15|1322.51
#2020-05-18|1373.94
#2020-05-19|1365.46
#2020-05-20|1391.14
#2020-05-21|1384.90
#2020-05-22|1375.34
#2020-05-25|1396.24
#2020-05-26|1422.50
#2020-05-27|1432.24
#2020-05-28|1470.05
#2020-05-29|1479.86
#2020-06-01|1492.69
#2020-06-02|1528.97
#2020-06-03|1579.67
#2020-06-04|1574.28
#2020-06-05|1574.91
#2020-06-08|1586.98
#2020-06-09|1576.32
#2020-06-10|1571.67
#2020-06-11|1520.05
#2020-06-12|1514.23
#2020-06-15|1517.42
#2020-06-16|1550.20
#2020-06-17|1557.62
#2020-06-18|1555.62
#2020-06-19|1571.53
#2020-06-22|1575.01
#2020-06-23|1599.96
#2020-06-24|1555.22
#2020-06-25|1553.23
#2020-06-26|1545.16
#2020-06-29|1565.14
#2020-06-30|1568.63
#2020-07-01|1578.08
#2020-07-02|1609.51
#2020-07-03|1604.17
#2020-07-06|1619.93
#2020-07-07|1609.54
#2020-07-08|1625.39
#2020-07-09|1588.30
#2020-07-10|1610.40
#2020-07-13|1625.33
#2020-07-14|1619.99
#2020-07-15|1641.93
#2020-07-16|1655.55
#2020-07-17|1664.76
#2020-07-20|1685.21
#2020-07-21|1699.22
#2020-07-22|1701.95
#2020-07-23|1696.67
#2020-07-24|1683.17
#2020-07-27|1695.25
#2020-07-28|1706.70
#2020-07-29|1716.55
#2020-07-30|1681.21
#2020-07-31|1692.97
#2020-08-03|1706.32
#2020-08-04|1701.62
#2020-08-05|1712.28
#2020-08-06|1696.70
#2020-08-07|1696.76
#2020-08-10|1703.09
#2020-08-11|1710.40
#2020-08-12|1744.41
#2020-08-13|1737.87
#2020-08-14|1716.17
#2020-08-17|1715.84
#2020-08-18|1704.73
#2020-08-19|1701.22
#2020-08-20|1677.16
#2020-08-21|1669.69
#2020-08-24|1705.13
#2020-08-25|1692.92
#2020-08-26|1686.40
#2020-08-27|1665.60
#2020-08-28|1675.92
#2020-08-31|1691.00
#2020-09-01|1682.38
#2020-09-02|1698.40
#2020-09-03|1684.04
#2020-09-04|1636.92
#2020-09-07|1677.62
#2020-09-08|1644.74
#2020-09-09|1672.47
#2020-09-10|1667.96
#2020-09-11|1661.49
#2020-09-14|1659.65
#2020-09-15|1668.81
#2020-09-16|1665.91
#2020-09-17|1646.17
#2020-09-18|1647.85
#2020-09-21|1600.12
#2020-09-22|1593.11
#2020-09-23|1608.11
#2020-09-24|1591.84
#2020-09-25|1599.53
#2020-09-28|1618.74
#2020-09-29|1638.28
#2020-09-30|1637.90
#2020-10-01|1665.33
#2020-10-02|1675.97
#2020-10-05|1681.51
#2020-10-06|1683.48
#2020-10-07|1697.14
#2020-10-08|1708.19
#2020-10-09|1710.34
#2020-10-12|1738.58
#2020-10-13|1724.66
#2020-10-14|1740.17
#2020-10-15|1689.52
#2020-10-16|1705.13
#2020-10-19|1702.56
#2020-10-20|1708.83
#2020-10-21|1697.74
#2020-10-22|1682.89
#2020-10-23|1695.68
#2020-10-26|1682.22
#2020-10-27|1671.65
#2020-10-28|1602.80
#2020-10-29|1578.34
#2020-10-30|1583.37
#2020-11-02|1604.46
#2020-11-03|1649.91
#2020-11-04|1674.23
#2020-11-05|1716.47
#2020-11-06|1712.66
#2020-11-09|1744.76
#2020-11-10|1749.89
#2020-11-11|1782.78
#2020-11-12|1774.11
#2020-11-13|1778.15
#2020-11-16|1779.26
#2020-11-17|1775.83
#2020-11-18|1781.02
#2020-11-19|1772.28
#2020-11-20|1793.16
#2020-11-23|1772.34
#2020-11-24|1785.73
#2020-11-25|1804.92
#2020-11-26|1802.28
#2020-11-27|1823.13
#2020-11-30|1802.88
#2020-12-01|1808.53
#2020-12-02|1813.27
#2020-12-03|1815.93
#2020-12-04|1806.61
#2020-12-07|1800.19
#2020-12-08|1805.95
#2020-12-09|1815.10
#2020-12-10|1818.21
#2020-12-11|1795.69
#2020-12-14|1813.04
#2020-12-15|1807.47
#2020-12-16|1837.95
#2020-12-17|1858.85
#2020-12-18|1847.18
#2020-12-21|1803.00
#2020-12-22|1826.54
#2020-12-23|1865.56
#2020-12-24|1864.36
#2020-12-25|1864.47
#2020-12-28|1900.36
#2020-12-29|1914.11
#2020-12-30|1912.50
#2020-12-31|1897.90
#2021-01-01|1897.90
#2021-01-04|1941.61
#2021-01-05|1919.31
#2021-01-06|1983.63
#2021-01-07|1986.44
#2021-01-08|2017.34
#2021-01-11|1980.13
#2021-01-12|1958.97
#2021-01-13|1976.57
#2021-01-14|1968.77
#2021-01-15|1946.07
#2021-01-18|1934.12
#2021-01-19|1947.38
#2021-01-20|1943.52
#2021-01-21|1942.46
#2021-01-22|1937.79
#2021-01-25|1933.11
#2021-01-26|1935.25
#2021-01-27|1890.63
#2021-01-28|1909.82
#2021-01-29|1882.50
#2021-02-01|1894.71
#2021-02-02|1891.04
#2021-02-03|1912.37
#2021-02-04|1898.24
#2021-02-05|1899.03
#2021-02-08|1884.30
#2021-02-09|1863.16
#2021-02-10|1867.07
#2021-02-11|1877.68
#2021-02-12|1872.96
#2021-02-15|1883.93
#2021-02-16|1854.43
#2021-02-17|1845.94
#2021-02-18|1829.02
#2021-02-19|1833.32
#2021-02-22|1805.13
#2021-02-23|1809.90
#2021-02-24|1800.79
#2021-02-25|1805.74
#2021-02-26|1776.16
#2021-03-01|1782.78
#2021-03-02|1770.80
#2021-03-03|1727.85
#2021-03-04|1750.48
#2021-03-05|1726.05
#2021-03-08|1739.94
#2021-03-09|1778.04
#2021-03-10|1791.99
#2021-03-11|1824.38
#2021-03-12|1811.17
#2021-03-15|1813.32
#2021-03-16|1822.87
#2021-03-17|1792.92
#2021-03-18|1789.60
#2021-03-19|1811.16
#2021-03-22|1814.36
#2021-03-23|1830.53
#2021-03-24|1814.40
#2021-03-25|1817.81
#2021-03-26|1826.03
#2021-03-29|1835.37
#2021-03-30|1812.34
#2021-03-31|1834.63
#2021-04-01|1842.74
#2021-04-02|1842.79
#2021-04-05|1849.12
#2021-04-06|1866.52
#2021-04-07|1878.88
#2021-04-08|1901.07
#2021-04-09|1894.71
#2021-04-12|1907.21
#2021-04-13|1902.60
#2021-04-14|1897.13
#2021-04-15|1904.49
#2021-04-16|1913.54
#2021-04-19|1922.66
#2021-04-20|1904.16
#2021-04-21|1889.18
#2021-04-22|1931.26
#2021-04-23|1933.84
#2021-04-26|1933.54
#2021-04-27|1926.87
#2021-04-28|1917.87
#2021-04-29|1904.05
#2021-04-30|1891.26
#2021-05-03|1913.33
#2021-05-04|1880.57
#2021-05-05|1890.70
#2021-05-06|1898.83
#2021-05-07|1934.21
#2021-05-10|1934.17
#2021-05-11|1894.13
#2021-05-12|1881.40
#2021-05-13|1895.34
#2021-05-14|1930.28
#2021-05-17|1928.58
#2021-05-18|1949.94
#2021-05-19|1933.93
#2021-05-20|1960.62
#2021-05-21|1968.70
#2021-05-24|1969.36
#2021-05-25|1972.85
#2021-05-26|1969.56
#2021-05-27|1949.37
#2021-05-28|1953.86
#2021-05-31|1939.29
#2021-06-01|1947.43
#2021-06-02|1927.51
#2021-06-03|1907.03
#2021-06-04|1915.10
#2021-06-07|1925.49
#2021-06-08|1930.82
#2021-06-09|1926.12
#2021-06-10|1913.37
#2021-06-11|1920.22
#2021-06-14|1942.53
#2021-06-15|1940.75
#2021-06-16|1957.07
#2021-06-17|1912.32
#2021-06-18|1877.10
#2021-06-21|1890.23
#2021-06-22|1885.75
#2021-06-23|1866.61
#2021-06-24|1877.89
#2021-06-25|1875.39
#2021-06-28|1876.48
#2021-06-29|1878.38
#2021-06-30|1848.57
#2021-07-01|1866.21
#2021-07-02|1871.25
#2021-07-05|1876.30
#2021-07-06|1879.46
#2021-07-07|1901.41
#2021-07-08|1875.76
#2021-07-09|1885.49
#2021-07-12|1908.79
#2021-07-13|1900.95
#2021-07-14|1888.30
#2021-07-15|1868.73
#2021-07-16|1879.30
#2021-07-19|1834.60
#2021-07-20|1824.78
#2021-07-21|1854.72
#2021-07-22|1877.68
#2021-07-23|1888.80
#2021-07-26|1894.12
#2021-07-27|1890.64
#2021-07-28|1902.34
#2021-07-29|1913.47
#2021-07-30|1882.58
#2021-08-02|1892.19
#2021-08-03|1893.05
#2021-08-04|1899.82
#2021-08-05|1902.18
#2021-08-06|1893.14
#2021-08-09|1903.56
#2021-08-10|1906.63
#2021-08-11|1916.79
#2021-08-12|1908.30
#2021-08-13|1931.78
#2021-08-16|1933.33
#2021-08-17|1925.89
#2021-08-18|1951.85
#2021-08-19|1959.13
#2021-08-20|1974.35
#2021-08-23|1975.26
#2021-08-24|1975.10
#2021-08-25|1958.49
#2021-08-26|1942.80
#2021-08-27|1942.42
#2021-08-30|1951.28
#2021-08-31|1958.93
#2021-09-01|1985.77
#2021-09-02|1985.85
#2021-09-03|1980.87
#2021-09-06|1970.33
#2021-09-07|1951.10
#2021-09-08|1945.97
#2021-09-09|1943.62
#2021-09-10|1922.83
#2021-09-13|1948.58
#2021-09-14|1951.06
#2021-09-15|1899.33
#2021-09-16|1890.24
#2021-09-17|1865.49
#2021-09-20|1851.01
#2021-09-21|1862.40
#2021-09-22|1861.83
#2021-09-23|1879.20
#2021-09-24|1850.21
#2021-09-27|1847.69
#2021-09-28|1810.70
#2021-09-29|1798.24
#2021-09-30|1768.32
#2021-10-01|1790.15
#2021-10-04|1798.58
#2021-10-05|1817.24
#2021-10-06|1796.55
#2021-10-07|1823.47
#2021-10-08|1814.89
#2021-10-11|1796.21
#2021-10-12|1809.57
#2021-10-13|1834.38
#2021-10-14|1845.80
#2021-10-15|1849.00
#2021-10-18|1844.90
#2021-10-19|1873.78
#2021-10-20|1906.27
#2021-10-21|1897.41
#2021-10-22|1902.83
#2021-10-25|1886.54
#2021-10-26|1904.75
#2021-10-27|1922.23
#2021-10-28|1948.49
#2021-10-29|1909.07
#2021-11-01|1931.47
#2021-11-02|1928.04
#2021-11-03|1916.48
#2021-11-04|1921.40
#2021-11-05|1915.16
#2021-11-08|1915.03
#2021-11-09|1903.46
#2021-11-10|1908.66
#2021-11-11|1899.72
#2021-11-12|1893.66
#2021-11-15|1906.38
#2021-11-16|1891.24
#2021-11-17|1884.77
#2021-11-18|1885.69
#2021-11-19|1863.85
#2021-11-22|1851.06
#2021-11-23|1845.25
#2021-11-24|1851.37
#2021-11-25|1883.73
#2021-11-26|1850.64
#2021-11-29|1851.10
#2021-11-30|1841.69
#2021-12-01|1874.67
#2021-12-02|1835.85
#2021-12-03|1832.70
#2021-12-06|1868.59
#2021-12-07|1884.23
#2021-12-08|1892.46
#2021-12-09|1892.41
#2021-12-10|1884.73
#2021-12-13|1876.88
#2021-12-14|1866.89
#2021-12-15|1879.91
#2021-12-16|1893.96
#2021-12-17|1889.76
#2021-12-20|1883.37
#2021-12-21|1911.02
#2021-12-22|1926.48
#2021-12-23|1933.13
#2021-12-24|1935.39
#2021-12-27|1928.92
#2021-12-28|1948.32
#2021-12-29|1961.20
#2021-12-30|1957.71
#2021-12-31|1960.56
#2022-01-03|1960.26
#2022-01-04|1964.16
#2022-01-05|1944.40
#2022-01-06|1911.57
#2022-01-07|1913.30
#2022-01-10|1902.95
#2022-01-11|1910.92
#2022-01-12|1925.23
#2022-01-13|1944.10
#2022-01-14|1932.31
#2022-01-17|1934.90
#2022-01-18|1912.91
#2022-01-19|1908.44
#2022-01-20|1939.71
#2022-01-21|1907.06
#2022-01-24|1860.91
#2022-01-25|1853.60
#2022-01-26|1879.09
#2022-01-27|1892.02
#2022-01-28|1878.39
#2022-01-31|1889.22
#2022-02-01|1906.82
#2022-02-02|1929.86
#2022-02-03|1926.55
#2022-02-04|1898.50
#2022-02-07|1882.86
#2022-02-08|1875.38
#2022-02-09|1900.94
#2022-02-10|1907.84
#2022-02-11|1884.91
#2022-02-14|1830.18
#2022-02-15|1860.32
#2022-02-16|1866.64
#2022-02-17|1876.02
#2022-02-18|1864.17
#2022-02-21|1830.51
#2022-02-22|1828.76
#2022-02-23|1830.85
#2022-02-24|1771.45
#2022-02-25|1878.65
#2022-02-28|1917.74
#2022-03-01|1820.29
#2022-03-02|1777.86
#2022-03-03|1719.65
#2022-03-04|1676.15
#2022-03-07|1666.05
#2022-03-08|1684.12
#2022-03-09|1782.67
#2022-03-10|1749.72
#2022-03-11|1743.88
#2022-03-14|1753.62
#2022-03-15|1766.74
#2022-03-16|1758.67
#2022-03-17|1797.22
#2022-03-18|1791.78
#2022-03-21|1784.91
#2022-03-22|1797.03
#2022-03-23|1751.30
#2022-03-24|1754.90
#2022-03-25|1762.80
#2022-03-28|1778.00
#2022-03-29|1818.84
#2022-03-30|1848.26
#2022-03-31|1850.26
#2022-04-01|1832.82
#2022-04-04|1836.40
#2022-04-05|1866.88
#2022-04-06|1869.32
#2022-04-07|1852.02
#2022-04-08|1876.20
#2022-04-11|1859.43
#2022-04-12|1841.65
#2022-04-13|1832.31
#2022-04-14|1828.26
#2022-04-15|1828.26
#2022-04-18|1829.20
#2022-04-19|1818.96
#2022-04-20|1855.02
#2022-04-21|1836.02
#2022-04-22|1812.83
#2022-04-25|1816.06
#2022-04-26|1798.40
#2022-04-27|1780.70
#2022-04-28|1807.43
#2022-04-29|1801.53
#2022-05-02|1774.46
#2022-05-03|1784.37
#2022-05-04|1783.08
#2022-05-05|1760.08
#2022-05-06|1745.47
#2022-05-09|1707.83
#2022-05-10|1716.76
#2022-05-11|1755.88
#2022-05-12|1691.61
#2022-05-13|1720.31
#2022-05-16|1746.32
#2022-05-17|1782.41
#2022-05-18|1793.47
#2022-05-19|1796.78
#2022-05-20|1819.92
#2022-05-23|1851.97
#2022-05-24|1826.89
#2022-05-25|1853.68
#2022-05-26|1841.29
#2022-05-27|1823.27
#2022-05-30|1828.20
#2022-05-31|1809.79
#2022-06-01|1780.99
#2022-06-02|1790.28
#2022-06-03|1796.08
#2022-06-06|1814.61
#2022-06-07|1814.94
#2022-06-08|1798.20
#2022-06-09|1772.04
#2022-06-10|1716.53
#2022-06-13|1664.40
#2022-06-14|1623.25
#2022-06-15|1648.47
#2022-06-16|1626.30
#2022-06-17|1621.37
#2022-06-20|1655.02
#2022-06-21|1641.88
#2022-06-22|1633.25
#2022-06-23|1631.89
#2022-06-24|1656.45
#2022-06-27|1653.89
#2022-06-28|1665.24
#2022-06-29|1641.36
#2022-06-30|1599.17
#2022-07-01|1632.71
#2022-07-04|1628.50
#2022-07-05|1571.19
#2022-07-06|1576.49
#2022-07-07|1597.24
#2022-07-08|1594.13
#2022-07-11|1598.66
#2022-07-12|1593.33
#2022-07-13|1591.89
#2022-07-14|1547.03
#2022-07-15|1578.32
#2022-07-18|1612.11
#2022-07-19|1635.62
#2022-07-20|1615.01
#2022-07-21|1593.13
#2022-07-22|1621.91
#2022-07-25|1620.50
#2022-07-26|1619.51
#2022-07-27|1628.27
#2022-07-28|1653.11
#2022-07-29|1677.94
#2022-08-01|1690.46
#2022-08-02|1686.39
#2022-08-03|1661.37
#2022-08-04|1681.35
#2022-08-05|1666.90
#2022-08-08|1698.82
#2022-08-09|1711.79
#2022-08-10|1727.59
#2022-08-11|1720.31
#2022-08-12|1709.61
#2022-08-15|1714.99
#2022-08-16|1734.22
#2022-08-17|1721.65
#2022-08-18|1708.13
#2022-08-19|1687.68
#2022-08-22|1674.31
#2022-08-23|1669.19
#2022-08-24|1667.93
#2022-08-25|1668.77
#2022-08-26|1645.23
#2022-08-29|1611.32
#2022-08-30|1588.44
#2022-08-31|1559.09
#2022-09-01|1534.09
#2022-09-02|1565.19
#2022-09-05|1547.52
#2022-09-06|1531.01
#2022-09-07|1572.06
#2022-09-08|1574.89
#2022-09-09|1598.38
#2022-09-12|1629.87
#2022-09-13|1609.79
#2022-09-14|1581.61
#2022-09-15|1561.87
#2022-09-16|1560.37
#2022-09-19|1556.78
#2022-09-20|1528.65
#2022-09-21|1536.23
#2022-09-22|1507.69
#2022-09-23|1454.45
#2022-09-26|1413.71
#2022-09-27|1370.49
#2022-09-28|1381.62
#2022-09-29|1370.14
#2022-09-30|1376.98
#2022-10-03|1412.26
#2022-10-04|1449.58
#2022-10-05|1412.62
#2022-10-06|1386.01
#2022-10-07|1364.91
#2022-10-10|1341.44
#2022-10-11|1317.23
#2022-10-12|1295.56
#2022-10-13|1312.78
#2022-10-14|1341.85
#2022-10-17|1382.54
#2022-10-18|1385.67
#2022-10-19|1369.47
#2022-10-20|1372.68
#2022-10-21|1352.57
#2022-10-24|1401.36
#2022-10-25|1442.73
#2022-10-26|1465.56
#2022-10-27|1474.06
#2022-10-28|1469.01
#2022-10-31|1465.22
#2022-11-01|1472.03
#2022-11-02|1472.27
#2022-11-03|1441.54
#2022-11-04|1472.96
#2022-11-07|1488.66
#2022-11-08|1515.15
#2022-11-09|1521.41
#2022-11-10|1595.62
#2022-11-11|1595.22
#2022-11-14|1606.07
#2022-11-15|1624.62
#2022-11-16|1627.95
#2022-11-17|1608.50
#2022-11-18|1644.15
#2022-11-21|1627.51
#2022-11-22|1642.93
#2022-11-23|1655.87
#2022-11-24|1676.64
#2022-11-25|1675.86
#2022-11-28|1654.18
#2022-11-29|1635.99
#2022-11-30|1640.97
#2022-12-01|1700.56
#2022-12-02|1688.65
#2022-12-05|1700.48
#2022-12-06|1692.09
#2022-12-07|1688.99
#2022-12-08|1683.55
#2022-12-09|1695.77
#2022-12-12|1688.49
#2022-12-13|1715.99
#2022-12-14|1729.67
#2022-12-15|1692.87
#2022-12-16|1657.53
#2022-12-19|1660.46
#2022-12-20|1663.24
#2022-12-21|1677.78
#2022-12-22|1667.69
#2022-12-23|1665.08
#2022-12-26|1665.22
#2022-12-27|1666.22
#2022-12-28|1662.21
#2022-12-29|1685.09
#2022-12-30|1668.45
#2023-01-02|1688.08
#2023-01-03|1669.34
#2023-01-04|1696.28
#2023-01-05|1670.40
#2023-01-06|1699.40
#2023-01-09|1716.89
#2023-01-10|1709.65
#2023-01-11|1733.37
#2023-01-12|1762.80
#2023-01-13|1760.14
#2023-01-16|1761.27
#2023-01-17|1757.51
#2023-01-18|1756.88
#2023-01-19|1741.19
#2023-01-20|1746.92
#2023-01-23|1753.65
#2023-01-24|1762.65
#2023-01-25|1775.40
#2023-01-26|1763.08
#2023-01-27|1755.68
#2023-01-30|1753.98
#2023-01-31|1742.49
#2023-02-01|1748.45
#2023-02-02|1773.06
#2023-02-03|1746.53
#2023-02-06|1730.25
#2023-02-07|1719.49
#2023-02-08|1728.70
#2023-02-09|1732.07
#2023-02-10|1715.85
#2023-02-13|1730.64
#2023-02-14|1731.92
#2023-02-15|1728.34
#2023-02-16|1726.64
#2023-02-17|1737.91
#2023-02-20|1744.97
#2023-02-21|1756.35
#2023-02-22|1735.40
#2023-02-23|1726.37
#2023-02-24|1711.33
#2023-02-27|1733.26
#2023-02-28|1725.86
#2023-03-01|1691.64
#2023-03-02|1693.17
#2023-03-03|1703.77
#2023-03-06|1714.74
#2023-03-07|1693.10
#2023-03-08|1695.20
#2023-03-09|1696.34
#2023-03-10|1715.37
#2023-03-13|1715.54
#2023-03-14|1739.27
#2023-03-15|1683.67
#2023-03-16|1718.25
#2023-03-17|1693.02
#2023-03-20|1728.34
#2023-03-21|1744.40
#2023-03-22|1746.90
#2023-03-23|1771.12
#2023-03-24|1725.17
#2023-03-27|1749.14
#2023-03-28|1757.48
#2023-03-29|1774.61
#2023-03-30|1817.00
#2023-03-31|1822.69
#2023-04-03|1819.63
#2023-04-04|1840.66
#2023-04-05|1858.55
#2023-04-06|1881.93
#2023-04-07|1882.00
#2023-04-10|1868.86
#2023-04-11|1888.79
#2023-04-12|1909.28
#2023-04-13|1905.37
#2023-04-14|1874.79
#2023-04-17|1863.41
#2023-04-18|1869.52
#2023-04-19|1886.59
#2023-04-20|1894.09
#2023-04-21|1903.91
#2023-04-24|1911.02
#2023-04-25|1906.02
#2023-04-26|1914.37
#2023-04-27|1920.16
#2023-04-28|1929.97
#2023-05-01|1921.48
#2023-05-02|1900.42
#2023-05-03|1914.76
#2023-05-04|1925.55
#2023-05-05|1932.83
#2023-05-08|1931.47
#2023-05-09|1926.35
#2023-05-10|1928.73
#2023-05-11|1915.73
#2023-05-12|1920.73
#2023-05-15|1921.82
#2023-05-16|1920.20
#2023-05-17|1890.20
#2023-05-18|1846.17
#2023-05-19|1863.27
#2023-05-22|1865.97
#2023-05-23|1864.44
#2023-05-24|1838.81
#2023-05-25|1808.28
#2023-05-26|1807.03
#2023-05-29|1810.08
#2023-05-30|1825.90
#2023-05-31|1807.11
#2023-06-01|1827.38
#2023-06-02|1835.46
#2023-06-05|1832.09
#2023-06-06|1839.70
#2023-06-07|1830.39
#2023-06-08|1844.91
#2023-06-09|1856.09
#2023-06-12|1856.18
#2023-06-13|1856.13
#2023-06-14|1875.15
#2023-06-15|1883.09
#2023-06-16|1907.67
#2023-06-19|1891.00
#2023-06-20|1898.87
#2023-06-21|1891.15
#2023-06-22|1880.32
#2023-06-23|1859.71
#2023-06-26|1864.44
#2023-06-27|1884.08
#2023-06-28|1884.75
#2023-06-29|1878.15
#2023-06-30|1896.66
#2023-07-03|1911.82
#2023-07-04|1914.26
#2023-07-05|1874.94
#2023-07-06|1847.13
#2023-07-07|1848.68
#2023-07-10|1840.23
#2023-07-11|1851.27
#2023-07-12|1891.97
#2023-07-13|1924.26
#2023-07-14|1925.08
#2023-07-17|1914.58
#2023-07-18|1915.14
#2023-07-19|1919.31
#2023-07-20|1926.34
#2023-07-21|1936.41
#2023-07-24|1931.80
#2023-07-25|1924.03
#2023-07-26|1935.63
#2023-07-27|1922.69
#2023-07-28|1910.48
#2023-07-31|1910.45
#2023-08-01|1884.51
#2023-08-02|1836.76
#2023-08-03|1812.95
#2023-08-04|1832.05
#2023-08-07|1822.00
#2023-08-08|1820.62
#2023-08-09|1830.00
#2023-08-10|1850.35
#2023-08-11|1832.90
#2023-08-14|1820.71
#2023-08-15|1805.29
#2023-08-16|1801.18
#2023-08-17|1781.82
#2023-08-18|1785.43
#2023-08-21|1784.20
#2023-08-22|1788.85
#2023-08-23|1807.40
#2023-08-24|1810.98
#2023-08-25|1810.06
#2023-08-28|1822.17
#2023-08-29|1848.71
#2023-08-30|1833.03
#2023-08-31|1823.40
#2023-09-01|1804.96
#2023-09-04|1787.45
#2023-09-05|1758.40
#2023-09-06|1755.32
#2023-09-07|1776.62
#2023-09-08|1788.65
#2023-09-11|1792.93
#2023-09-12|1784.48
#2023-09-13|1786.19
#2023-09-14|1816.45
#2023-09-15|1815.28
#2023-09-18|1803.66
#2023-09-19|1813.26
#2023-09-20|1834.85
#2023-09-21|1794.32
#2023-09-22|1777.74
#2023-09-25|1740.64
#2023-09-26|1736.42
#2023-09-27|1694.90
#2023-09-28|1686.65
#2023-09-29|1705.91
#2023-10-02|1647.38
#2023-10-03|1601.04
#2023-10-04|1609.02
#2023-10-05|1628.84
#2023-10-06|1627.76
#2023-10-09|1642.67
#2023-10-10|1692.85
#2023-10-11|1709.98
#2023-10-12|1687.73
#2023-10-13|1678.85
#2023-10-16|1687.03
#2023-10-17|1692.46
#2023-10-18|1676.20
#2023-10-19|1678.49
#2023-10-20|1669.68
#2023-10-23|1670.00
#2023-10-24|1692.40
#2023-10-25|1693.01
#2023-10-26|1692.11
#2023-10-27|1691.77
#2023-10-30|1704.15
#2023-10-31|1710.78
#2023-11-01|1713.73
#2023-11-02|1744.70
#2023-11-03|1771.86
#2023-11-06|1764.37
#2023-11-07|1747.39
#2023-11-08|1733.69
#2023-11-09|1757.21
#2023-11-10|1748.21
#2023-11-13|1752.04
#2023-11-14|1809.91
#2023-11-15|1811.64
#2023-11-16|1832.46
#2023-11-17|1848.00
#2023-11-20|1862.22
#2023-11-21|1852.89
#2023-11-22|1841.09
#2023-11-23|1854.49
#2023-11-24|1867.80
#2023-11-27|1877.63
#2023-11-28|1897.55
#2023-11-29|1899.73
#2023-11-30|1895.90
#2023-12-01|1896.41
#2023-12-04|1897.22
#2023-12-05|1906.75
#2023-12-06|1916.39
#2023-12-07|1922.96
#2023-12-08|1925.01
#2023-12-11|1906.75
#2023-12-12|1905.74
#2023-12-13|1919.75
#2023-12-14|1980.47
#2023-12-15|1957.66
#2023-12-18|1932.88
#2023-12-19|1955.11
#2023-12-20|1954.18
#2023-12-21|1953.58
#2023-12-22|1963.08
#2023-12-25|1962.81
#2023-12-26|1964.06
#2023-12-27|1977.42
#2023-12-28|1971.08
#2023-12-29|1964.48
#2024-01-01|1964.77
#2024-01-02|1939.44
#2024-01-03|1923.91
#2024-01-04|1963.46
#2024-01-05|1973.51
#2024-01-08|1974.96
#2024-01-09|1971.50
#2024-01-10|1970.88
#2024-01-11|1943.93
#2024-01-12|1964.29
#2024-01-15|1957.54
#2024-01-16|1924.63
#2024-01-17|1885.03
#2024-01-18|1871.63
#2024-01-19|1883.64
#2024-01-22|1883.22
#2024-01-23|1858.81
#2024-01-24|1876.67
#2024-01-25|1859.81
#2024-01-26|1852.00
#2024-01-29|1841.37
#2024-01-30|1850.35
#2024-01-31|1873.47
#2024-02-01|1852.20
#2024-02-02|1832.86
#2024-02-05|1815.09
#2024-02-06|1800.97
#2024-02-07|1790.76
#2024-02-08|1771.12
#2024-02-09|1754.93
#2024-02-12|1765.07
#2024-02-13|1748.87
#2024-02-14|1748.75
#2024-02-15|1767.53
#2024-02-16|1760.62
#2024-02-19|1757.27
#2024-02-20|1783.85
#2024-02-21|1782.88
#2024-02-22|1769.60
#2024-02-23|1769.81
#2024-02-26|1753.80
#2024-02-27|1765.48
#2024-02-28|1754.47
#2024-02-29|1763.38
#2024-03-01|1762.26
#2024-03-04|1762.98
#2024-03-05|1797.04
#2024-03-06|1815.06
#2024-03-07|1836.68
#2024-03-08|1836.56
#2024-03-11|1824.20
#2024-03-12|1800.62
#2024-03-13|1818.21
#2024-03-14|1808.74
#2024-03-15|1814.83
#2024-03-18|1808.70
#2024-03-19|1797.97
#2024-03-20|1814.74
#2024-03-21|1807.40
#2024-03-22|1818.19
#2024-03-25|1826.25
#2024-03-26|1821.88
#2024-03-27|1842.89
#2024-03-28|1830.87
#2024-03-29|1831.07
#2024-04-01|1821.61
#2024-04-02|1812.83
#2024-04-03|1813.32
#2024-04-04|1833.84
#2024-04-05|1790.86
#2024-04-08|1801.76
#2024-04-09|1804.37
#2024-04-10|1765.66
#2024-04-11|1766.63
#2024-04-12|1786.65
#2024-04-15|1771.27
#2024-04-16|1753.39
#2024-04-17|1757.25
#2024-04-18|1781.39
#2024-04-19|1794.86
#2024-04-22|1796.53
#2024-04-23|1818.73
#2024-04-24|1810.23
#2024-04-25|1806.94
#2024-04-26|1812.95
#2024-04-29|1836.18
#2024-04-30|1821.56
#2024-05-01|1821.31
#2024-05-02|1837.61
#2024-05-03|1859.33
#2024-05-06|1871.87
#2024-05-07|1903.29
#2024-05-08|1907.64
#2024-05-09|1927.18
#2024-05-10|1950.21
#2024-05-13|1950.48
#2024-05-14|1964.40
#2024-05-15|2000.48
#2024-05-16|2005.77
#2024-05-17|1993.90
#2024-05-20|1988.09
#2024-05-21|1985.06
#2024-05-22|1977.64
#2024-05-23|1926.86
#2024-05-24|1894.72
#2024-05-27|1918.41
#2024-05-28|1912.27
#2024-05-29|1868.88
#2024-05-30|1890.36
#2024-05-31|1913.95
#2024-06-03|1934.08
#2024-06-04|1943.98
#2024-06-05|1943.43
#2024-06-06|1938.52
#2024-06-07|1906.49
#2024-06-10|1887.19
#2024-06-11|1866.09
#2024-06-12|1903.23
#2024-06-13|1877.57
#2024-06-14|1842.42
#2024-06-17|1831.57
#2024-06-18|1861.15
#2024-06-19|1861.30
#2024-06-20|1879.06
#2024-06-21|1870.54
#2024-06-24|1884.18
#2024-06-25|1882.92
#2024-06-26|1866.06
#2024-06-27|1848.09
#2024-06-28|1838.74
#2024-07-01|1862.44
#2024-07-02|1855.84
#2024-07-03|1890.67
#2024-07-04|1900.17
#2024-07-05|1920.96
#2024-07-08|1909.56
#2024-07-09|1898.54
#2024-07-10|1919.40
#2024-07-11|1960.07
#2024-07-12|1963.59
#2024-07-15|1928.77
#2024-07-16|1910.99
#2024-07-17|1932.37
#2024-07-18|1943.68
#2024-07-19|1926.88
#2024-07-22|1931.38
#2024-07-23|1931.55
#2024-07-24|1943.91
#2024-07-25|1948.09
#2024-07-26|1962.14
#2024-07-29|1961.04
#2024-07-30|1958.07
#2024-07-31|1966.23
#2024-08-01|1947.06
#2024-08-02|1974.92
#2024-08-05|1913.54
#2024-08-06|1908.83
#2024-08-07|1940.80
#2024-08-08|1935.78
#2024-08-09|1940.15
#2024-08-12|1950.94
#2024-08-13|1972.54
#2024-08-14|1977.52
#2024-08-15|1966.38
#2024-08-16|1975.29
#2024-08-19|2003.05
#2024-08-20|2005.86
#2024-08-21|2007.39
#2024-08-22|2010.88
#2024-08-23|2041.41
#2024-08-26|2045.68
#2024-08-27|2046.05
#2024-08-28|2051.24
#2024-08-29|2036.72
#2024-08-30|2049.11
#2024-09-02|2053.75
#2024-09-03|2047.02
#2024-09-04|2058.69
#2024-09-05|2088.53
#2024-09-06|2098.43
#2024-09-09|2098.07
#2024-09-10|2091.46
#2024-09-11|2088.96
#2024-09-12|2087.48
#2024-09-13|2112.97
#2024-09-16|2125.18
#2024-09-17|2138.84
#2024-09-18|2120.28
#2024-09-19|2088.24
#2024-09-20|2102.89
#2024-09-23|2124.13
#2024-09-24|2131.58
#2024-09-25|2131.81
#2024-09-26|2136.85
#2024-09-27|2146.71
#2024-09-30|2135.24
#2024-10-01|2125.76
#2024-10-02|2085.98
#2024-10-03|2062.87
#2024-10-04|2041.70
#2024-10-07|2031.90
#2024-10-08|2042.21
#2024-10-09|2045.10
#2024-10-10|2031.43
#2024-10-11|2051.10
#2024-10-14|2068.80
#2024-10-15|2086.63
#2024-10-16|2098.96
#2024-10-17|2085.79
#2024-10-18|2091.02
#2024-10-21|2079.85
#2024-10-22|2044.35
#2024-10-23|2046.14
#2024-10-24|2045.66
#2024-10-25|2044.21
#2024-10-28|2052.35
#2024-10-29|2026.70
#2024-10-30|2020.61
#2024-10-31|1991.93
#2024-11-01|2008.37
#2024-11-04|2011.76
#2024-11-05|2015.48
#2024-11-06|1937.41
#2024-11-07|1946.56
#2024-11-08|1939.47
#2024-11-11|1943.84
#2024-11-12|1904.55
#2024-11-13|1900.19
#2024-11-14|1927.82
#2024-11-15|1924.75
#2024-11-18|1922.25
#2024-11-19|1922.55
#2024-11-20|1905.79
#2024-11-21|1908.09
#2024-11-22|1922.56
#2024-11-25|1932.60
#2024-11-26|1920.56
#2024-11-27|1941.54
#2024-11-28|1956.27
#2024-11-29|1956.69
#2024-12-02|1941.44
#2024-12-03|1945.77
#2024-12-04|1933.65
#2024-12-05|1954.55
#2024-12-06|1941.60
#2024-12-09|1940.99
#2024-12-10|1919.27
#2024-12-11|1903.65
#2024-12-12|1899.07
#2024-12-13|1894.63
#2024-12-16|1888.53
#2024-12-17|1877.46
#2024-12-18|1861.65
#2024-12-19|1830.53
#2024-12-20|1836.46
#2024-12-23|1842.18
#2024-12-24|1847.21
#2024-12-25|1847.30
#2024-12-26|1848.46
#2024-12-27|1859.77
#2024-12-30|1854.53
#2024-12-31|1858.25
#2025-01-01|1858.18
#2025-01-02|1875.20
#2025-01-03|1884.55
#2025-01-06|1897.51
#2025-01-07|1886.66
#2025-01-08|1853.98
#2025-01-09|1852.95
#2025-01-10|1808.07
#2025-01-13|1796.70
#2025-01-14|1808.81
#2025-01-15|1842.93
#2025-01-16|1851.17
#2025-01-17|1869.37
#2025-01-20|1874.55
#2025-01-21|1879.28
#2025-01-22|1854.81
#2025-01-23|1857.04
#2025-01-24|1868.40
#2025-01-27|1873.67
#2025-01-28|1882.34
#2025-01-29|1887.50
#2025-01-30|1910.43
#2025-01-31|1909.95
#2025-02-03|1891.31
#2025-02-04|1909.39
#2025-02-05|1927.41
#2025-02-06|1893.41
#2025-02-07|1888.25
#2025-02-10|1891.38
#2025-02-11|1880.53
#2025-02-12|1866.08
#2025-02-13|1892.82
#2025-02-14|1904.39
#2025-02-17|1895.37
#2025-02-18|1884.72
#2025-02-19|1889.60
#2025-02-20|1900.18
#2025-02-21|1907.57
#2025-02-24|1945.33
#2025-02-25|1956.47
#2025-02-26|1970.01
#2025-02-27|1944.37
#2025-02-28|1955.50
#2025-03-03|1955.59
#2025-03-04|1962.28
#2025-03-05|1965.95
#2025-03-06|1968.79
#2025-03-07|2005.84
#2025-03-10|2023.36
#2025-03-11|2041.35
#2025-03-12|2039.41
#2025-03-13|2044.25
#2025-03-14|2054.29
#2025-03-17|2077.68
#2025-03-18|2084.61
#2025-03-19|2079.03
#2025-03-20|2088.84
#2025-03-21|2083.23
#2025-03-24|2070.57
#2025-03-25|2083.45
#2025-03-26|2092.46
#2025-03-27|2114.25
#2025-03-28|2153.90
#2025-03-31|2139.09
#2025-04-01|2155.79
#2025-04-02|2171.05
#2025-04-03|2233.80
#2025-04-04|2170.45
#2025-04-07|2033.44
#2025-04-08|2067.53
#2025-04-09|2046.60
#2025-04-10|2127.35
#2025-04-11|2178.37
#2025-04-14|2219.28
#2025-04-15|2255.59
#2025-04-16|2293.08
#2025-04-17|2297.05
#2025-04-18|2297.04
#2025-04-21|2326.07
#2025-04-22|2346.88
#2025-04-23|2291.75
#2025-04-24|2308.22
#2025-04-25|2308.36
#2025-04-28|2322.76
#2025-04-29|2348.58
#2025-04-30|2362.97
#2025-05-01|2345.52
#2025-05-02|2351.94
#2025-05-05|2354.89
#2025-05-06|2368.68
#2025-05-07|2375.51
#2025-05-08|2313.26
#2025-05-09|2321.37
#2025-05-12|2260.67
#2025-05-13|2259.72
#2025-05-14|2278.95
#2025-05-15|2313.34
#2025-05-16|2330.70
#2025-05-19|2365.66
#2025-05-20|2409.37
#2025-05-21|2426.29
#2025-05-22|2411.42
#2025-05-23|2426.57
#2025-05-26|2448.50
#2025-05-27|2427.85
#2025-05-28|2405.56
#2025-05-29|2409.01
#2025-05-30|2425.90
#2025-06-02|2444.30
#2025-06-03|2424.63
#2025-06-04|2439.29
#2025-06-05|2437.51
#2025-06-06|2425.89
#2025-06-09|2424.25
#2025-06-10|2441.05
#2025-06-11|2463.56
#2025-06-12|2501.61
#2025-06-13|2491.19
#2025-06-16|2497.90
#2025-06-17|2475.33
#2025-06-18|2465.08
#2025-06-19|2457.76
#2025-06-20|2478.11
#2025-06-23|2513.24
#2025-06-24|2537.18
#2025-06-25|2515.19
#2025-06-26|2546.80
#2025-06-27|2545.25
#2025-06-30|2546.11
#2025-07-01|2578.06
#2025-07-02|2543.12
#2025-07-03|2550.70
#2025-07-04|2558.04
#2025-07-07|2529.90
#2025-07-08|2503.91
#2025-07-09|2530.72
#2025-07-10|2502.26
#2025-07-11|2505.41
#2025-07-14|2516.53
#2025-07-15|2491.84
#2025-07-16|2488.08
#2025-07-17|2487.26
#2025-07-18|2511.80
#2025-07-21|2549.58
#2025-07-22|2586.28
#2025-07-23|2531.95
#2025-07-24|2532.37
#2025-07-25|2530.24
#2025-07-28|2498.64
#2025-07-29|2472.41
#2025-07-30|2475.34
#2025-07-31|2464.88
#2025-08-01|2476.76
#2025-08-04|2506.13
#2025-08-05|2503.32
#2025-08-06|2524.15
#2025-08-07|2505.81
#2025-08-08|2496.63
#2025-08-11|2478.43
#2025-08-12|2479.66
#2025-08-13|2508.77
#2025-08-14|2522.74
#2025-08-15|2531.92
#2025-08-18|2512.95
#2025-08-19|2521.02
#2025-08-20|2542.24
#2025-08-21|2535.78
#2025-08-22|2552.57
#2025-08-25|2522.17
#2025-08-26|2501.55
#2025-08-27|2496.91
#2025-08-28|2498.56
#2025-08-29|2483.32
#2025-09-01|2461.99
#2025-09-02|2412.50
#2025-09-03|2425.40
#2025-09-04|2430.44
#2025-09-05|2466.91
#2025-09-08|2472.28
#2025-09-09|2464.12
#2025-09-10|2474.92
#2025-09-11|2476.34
#2025-09-12|2492.32
#2025-09-15|2514.54
#2025-09-16|2502.80
#2025-09-17|2488.38
#2025-09-18|2458.68
#2025-09-19|2459.27
#2025-09-22|2480.17
#2025-09-23|2492.10
#2025-09-24|2493.86
#2025-09-25|2483.12
#2025-09-26|2504.11
#2025-09-29|2514.76
#2025-09-30|2537.59
#2025-10-01|2562.13
#2025-10-02|2544.15
#2025-10-03|2566.34
#2025-10-06|2566.11
#2025-10-07|2560.99
#2025-10-08|2565.87
#2025-10-09|2573.00
#2025-10-10|2582.53
#2025-10-13|2582.73
#2025-10-14|2600.70
#2025-10-15|2622.83
#2025-10-16|2660.10
#2025-10-17|2656.79
#2025-10-20|2662.33
#2025-10-21|2656.87
#2025-10-22|2651.89
#2025-10-23|2660.73
#2025-10-24|2665.96
#2025-10-27|2667.60
#2025-10-28|2699.57
#2025-10-29|2705.85
#2025-10-30|2697.37
#2025-10-31|2674.73
#2025-11-03|2675.97
#2025-11-04|2683.85
#2025-11-05|2686.95
#2025-11-06|2708.33
#2025-11-07|2699.14
#2025-11-10|2707.28
#2025-11-11|2718.55
#2025-11-12|2759.89
#2025-11-13|2764.63
#2025-11-14|2748.99
#2025-11-17|2768.53
#2025-11-18|2738.53
#2025-11-19|2696.39
#2025-11-20|2715.69
#2025-11-21|2696.97
#2025-11-24|2699.74
#2025-11-25|2708.94
#2025-11-26|2744.44
#2025-11-27|2750.10
#2025-11-28|2759.49
#2025-12-01|2747.50
#2025-12-02|2754.81
#2025-12-03|2767.69
#2025-12-04|2760.80
#2025-12-05|2741.57
#2025-12-08|2737.31
#2025-12-09|2730.28
#2025-12-10|2714.33
#2025-12-11|2728.88
#2025-12-12|2739.76
#2025-12-15|2769.78
#2025-12-16|2758.74
#2025-12-17|2764.86
#2025-12-18|2762.81
#2025-12-19|2783.55
#2025-12-22|2766.52
#2025-12-23|2791.48