Table Data - NASDAQ Eurozone Index
| Title | NASDAQ Eurozone Index |
|---|---|
| Series ID | NASDAQNQEURO |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-26 |
| Last Updated | 2026-01-26 10:45 PM CST |
| Notes | For more information about this series, see: NQEURO Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 961.59 |
| 2001-04-02 | 961.23 |
| 2001-04-03 | 928.37 |
| 2001-04-04 | 954.13 |
| 2001-04-05 | 968.49 |
| 2001-04-06 | 969.67 |
| 2001-04-09 | 978.18 |
| 2001-04-10 | 989.65 |
| 2001-04-11 | 991.76 |
| 2001-04-12 | 1004.96 |
| 2001-04-13 | . |
| 2001-04-16 | 994.61 |
| 2001-04-17 | 982.39 |
| 2001-04-18 | 1006.88 |
| 2001-04-19 | 1025.40 |
| 2001-04-20 | 1031.73 |
| 2001-04-23 | 1012.88 |
| 2001-04-24 | 1017.99 |
| 2001-04-25 | 1018.67 |
| 2001-04-26 | 1034.47 |
| 2001-04-27 | 1039.17 |
| 2001-04-30 | 1045.46 |
| 2001-05-01 | 1051.53 |
| 2001-05-02 | 1046.34 |
| 2001-05-03 | 1027.60 |
| 2001-05-04 | 1031.60 |
| 2001-05-07 | 1031.16 |
| 2001-05-08 | 1022.37 |
| 2001-05-09 | 1014.40 |
| 2001-05-10 | 1033.98 |
| 2001-05-11 | 1019.75 |
| 2001-05-14 | 1005.48 |
| 2001-05-15 | 1014.45 |
| 2001-05-16 | 1020.74 |
| 2001-05-17 | 1029.70 |
| 2001-05-18 | 1032.04 |
| 2001-05-21 | 1032.66 |
| 2001-05-22 | 1030.00 |
| 2001-05-23 | 1014.72 |
| 2001-05-24 | 1014.92 |
| 2001-05-25 | 1002.32 |
| 2001-05-28 | . |
| 2001-05-29 | 990.98 |
| 2001-05-30 | 978.04 |
| 2001-05-31 | 970.36 |
| 2001-06-01 | 966.03 |
| 2001-06-04 | 971.22 |
| 2001-06-05 | 983.75 |
| 2001-06-06 | 977.31 |
| 2001-06-07 | 975.53 |
| 2001-06-08 | 977.35 |
| 2001-06-11 | 961.78 |
| 2001-06-12 | 940.94 |
| 2001-06-13 | 952.61 |
| 2001-06-14 | 945.47 |
| 2001-06-15 | 938.21 |
| 2001-06-18 | 926.07 |
| 2001-06-19 | 927.57 |
| 2001-06-20 | 913.86 |
| 2001-06-21 | 916.68 |
| 2001-06-22 | 923.57 |
| 2001-06-25 | 931.09 |
| 2001-06-26 | 916.30 |
| 2001-06-27 | 912.51 |
| 2001-06-28 | 911.97 |
| 2001-06-29 | 923.55 |
| 2001-07-02 | 935.25 |
| 2001-07-03 | 926.09 |
| 2001-07-04 | . |
| 2001-07-05 | 901.47 |
| 2001-07-06 | 888.14 |
| 2001-07-09 | 892.46 |
| 2001-07-10 | 892.63 |
| 2001-07-11 | 886.42 |
| 2001-07-12 | 885.74 |
| 2001-07-13 | 891.20 |
| 2001-07-16 | 888.83 |
| 2001-07-17 | 880.58 |
| 2001-07-18 | 887.40 |
| 2001-07-19 | 902.09 |
| 2001-07-20 | 895.89 |
| 2001-07-23 | 896.60 |
| 2001-07-24 | 893.62 |
| 2001-07-25 | 884.10 |
| 2001-07-26 | 891.33 |
| 2001-07-27 | 902.67 |
| 2001-07-30 | 915.09 |
| 2001-07-31 | 923.81 |
| 2001-08-01 | 930.53 |
| 2001-08-02 | 932.10 |
| 2001-08-03 | 928.89 |
| 2001-08-06 | 925.21 |
| 2001-08-07 | 920.80 |
| 2001-08-08 | 907.00 |
| 2001-08-09 | 902.27 |
| 2001-08-10 | 898.43 |
| 2001-08-13 | 910.57 |
| 2001-08-14 | 919.74 |
| 2001-08-15 | 926.85 |
| 2001-08-16 | 917.27 |
| 2001-08-17 | 902.28 |
| 2001-08-20 | 897.99 |
| 2001-08-21 | 904.23 |
| 2001-08-22 | 912.63 |
| 2001-08-23 | 910.18 |
| 2001-08-24 | 925.09 |
| 2001-08-27 | 921.80 |
| 2001-08-28 | 907.89 |
| 2001-08-29 | 908.79 |
| 2001-08-30 | 887.01 |
| 2001-08-31 | 886.30 |
| 2001-09-03 | . |
| 2001-09-04 | 865.67 |
| 2001-09-05 | 842.70 |
| 2001-09-06 | 822.50 |
| 2001-09-07 | 815.18 |
| 2001-09-10 | 805.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 753.10 |
| 2001-09-18 | 750.30 |
| 2001-09-19 | 739.82 |
| 2001-09-20 | 705.62 |
| 2001-09-21 | 678.45 |
| 2001-09-24 | 717.25 |
| 2001-09-25 | 732.10 |
| 2001-09-26 | 742.98 |
| 2001-09-27 | 749.08 |
| 2001-09-28 | 762.26 |
| 2001-10-01 | 750.15 |
| 2001-10-02 | 758.39 |
| 2001-10-03 | 763.00 |
| 2001-10-04 | 784.83 |
| 2001-10-05 | 782.08 |
| 2001-10-08 | 783.43 |
| 2001-10-09 | 784.72 |
| 2001-10-10 | 801.72 |
| 2001-10-11 | 807.57 |
| 2001-10-12 | 806.50 |
| 2001-10-15 | 786.64 |
| 2001-10-16 | 801.04 |
| 2001-10-17 | 814.48 |
| 2001-10-18 | 796.72 |
| 2001-10-19 | 781.56 |
| 2001-10-22 | 791.37 |
| 2001-10-23 | 809.99 |
| 2001-10-24 | 821.07 |
| 2001-10-25 | 807.79 |
| 2001-10-26 | 822.21 |
| 2001-10-29 | 814.96 |
| 2001-10-30 | 794.77 |
| 2001-10-31 | 800.63 |
| 2001-11-01 | 811.78 |
| 2001-11-02 | 808.93 |
| 2001-11-05 | 825.91 |
| 2001-11-06 | 824.44 |
| 2001-11-07 | 838.22 |
| 2001-11-08 | 851.10 |
| 2001-11-09 | 837.88 |
| 2001-11-12 | 818.77 |
| 2001-11-13 | 837.16 |
| 2001-11-14 | 841.25 |
| 2001-11-15 | 845.65 |
| 2001-11-16 | 857.31 |
| 2001-11-19 | 863.52 |
| 2001-11-20 | 852.62 |
| 2001-11-21 | 841.35 |
| 2001-11-22 | . |
| 2001-11-23 | 852.13 |
| 2001-11-26 | 853.09 |
| 2001-11-27 | 842.00 |
| 2001-11-28 | 833.27 |
| 2001-11-29 | 833.50 |
| 2001-11-30 | 849.47 |
| 2001-12-03 | 840.78 |
| 2001-12-04 | 851.83 |
| 2001-12-05 | 879.73 |
| 2001-12-06 | 884.68 |
| 2001-12-07 | 878.76 |
| 2001-12-10 | 860.87 |
| 2001-12-11 | 864.35 |
| 2001-12-12 | 859.68 |
| 2001-12-13 | 843.40 |
| 2001-12-14 | 840.09 |
| 2001-12-17 | 866.80 |
| 2001-12-18 | 862.85 |
| 2001-12-19 | 853.67 |
| 2001-12-20 | 844.45 |
| 2001-12-21 | 848.80 |
| 2001-12-24 | 840.26 |
| 2001-12-25 | . |
| 2001-12-26 | 841.02 |
| 2001-12-27 | 864.44 |
| 2001-12-28 | 865.28 |
| 2001-12-31 | 873.87 |
| 2002-01-01 | . |
| 2002-01-02 | 880.95 |
| 2002-01-03 | 895.73 |
| 2002-01-04 | 890.48 |
| 2002-01-07 | 876.95 |
| 2002-01-08 | 869.10 |
| 2002-01-09 | 869.45 |
| 2002-01-10 | 861.50 |
| 2002-01-11 | 864.48 |
| 2002-01-14 | 846.47 |
| 2002-01-15 | 851.17 |
| 2002-01-16 | 831.88 |
| 2002-01-17 | 844.46 |
| 2002-01-18 | 843.85 |
| 2002-01-21 | . |
| 2002-01-22 | 837.41 |
| 2002-01-23 | 844.62 |
| 2002-01-24 | 850.68 |
| 2002-01-25 | 834.64 |
| 2002-01-28 | 838.57 |
| 2002-01-29 | 829.25 |
| 2002-01-30 | 817.13 |
| 2002-01-31 | 825.26 |
| 2002-02-01 | 827.15 |
| 2002-02-04 | 818.51 |
| 2002-02-05 | 804.94 |
| 2002-02-06 | 793.42 |
| 2002-02-07 | 801.10 |
| 2002-02-08 | 801.65 |
| 2002-02-11 | 816.96 |
| 2002-02-12 | 812.94 |
| 2002-02-13 | 815.37 |
| 2002-02-14 | 822.73 |
| 2002-02-15 | 813.39 |
| 2002-02-18 | . |
| 2002-02-19 | 791.74 |
| 2002-02-20 | 786.96 |
| 2002-02-21 | 794.32 |
| 2002-02-22 | 788.20 |
| 2002-02-25 | 796.10 |
| 2002-02-26 | 801.05 |
| 2002-02-27 | 810.12 |
| 2002-02-28 | 817.13 |
| 2002-03-01 | 824.06 |
| 2002-03-04 | 850.87 |
| 2002-03-05 | 849.23 |
| 2002-03-06 | 858.56 |
| 2002-03-07 | 868.15 |
| 2002-03-08 | 869.20 |
| 2002-03-11 | 864.48 |
| 2002-03-12 | 851.52 |
| 2002-03-13 | 850.19 |
| 2002-03-14 | 859.17 |
| 2002-03-15 | 870.72 |
| 2002-03-18 | 875.42 |
| 2002-03-19 | 880.57 |
| 2002-03-20 | 871.26 |
| 2002-03-21 | 865.29 |
| 2002-03-22 | 866.15 |
| 2002-03-25 | 858.44 |
| 2002-03-26 | 862.90 |
| 2002-03-27 | 858.39 |
| 2002-03-28 | 868.08 |
| 2002-03-29 | . |
| 2002-04-01 | 875.25 |
| 2002-04-02 | 868.44 |
| 2002-04-03 | 866.96 |
| 2002-04-04 | 858.44 |
| 2002-04-05 | 853.29 |
| 2002-04-08 | 833.71 |
| 2002-04-09 | 839.16 |
| 2002-04-10 | 849.77 |
| 2002-04-11 | 840.51 |
| 2002-04-12 | 841.55 |
| 2002-04-15 | 849.03 |
| 2002-04-16 | 869.00 |
| 2002-04-17 | 874.70 |
| 2002-04-18 | 868.75 |
| 2002-04-19 | 868.53 |
| 2002-04-22 | 859.53 |
| 2002-04-23 | 859.94 |
| 2002-04-24 | 856.01 |
| 2002-04-25 | 850.31 |
| 2002-04-26 | 847.58 |
| 2002-04-29 | 846.12 |
| 2002-04-30 | 850.32 |
| 2002-05-01 | 855.06 |
| 2002-05-02 | 843.42 |
| 2002-05-03 | 841.44 |
| 2002-05-06 | 842.22 |
| 2002-05-07 | 832.19 |
| 2002-05-08 | 848.92 |
| 2002-05-09 | 844.30 |
| 2002-05-10 | 836.59 |
| 2002-05-13 | 843.85 |
| 2002-05-14 | 848.36 |
| 2002-05-15 | 857.52 |
| 2002-05-16 | 856.12 |
| 2002-05-17 | 864.82 |
| 2002-05-20 | 857.86 |
| 2002-05-21 | 852.07 |
| 2002-05-22 | 846.96 |
| 2002-05-23 | 841.40 |
| 2002-05-24 | 843.61 |
| 2002-05-27 | . |
| 2002-05-28 | 849.39 |
| 2002-05-29 | 848.94 |
| 2002-05-30 | 838.91 |
| 2002-05-31 | 843.74 |
| 2002-06-03 | 836.90 |
| 2002-06-04 | 817.48 |
| 2002-06-05 | 813.48 |
| 2002-06-06 | 821.58 |
| 2002-06-07 | 807.63 |
| 2002-06-10 | 807.53 |
| 2002-06-11 | 817.12 |
| 2002-06-12 | 800.63 |
| 2002-06-13 | 790.27 |
| 2002-06-14 | 771.64 |
| 2002-06-17 | 794.65 |
| 2002-06-18 | 798.01 |
| 2002-06-19 | 790.83 |
| 2002-06-20 | 780.40 |
| 2002-06-21 | 779.86 |
| 2002-06-24 | 762.02 |
| 2002-06-25 | 773.16 |
| 2002-06-26 | 774.32 |
| 2002-06-27 | 782.59 |
| 2002-06-28 | 813.31 |
| 2002-07-01 | 812.05 |
| 2002-07-02 | 781.10 |
| 2002-07-03 | 758.58 |
| 2002-07-04 | . |
| 2002-07-05 | 802.98 |
| 2002-07-08 | 812.09 |
| 2002-07-09 | 807.88 |
| 2002-07-10 | 777.15 |
| 2002-07-11 | 754.28 |
| 2002-07-12 | 755.91 |
| 2002-07-15 | 732.78 |
| 2002-07-16 | 735.35 |
| 2002-07-17 | 756.82 |
| 2002-07-18 | 764.20 |
| 2002-07-19 | 734.11 |
| 2002-07-22 | 695.40 |
| 2002-07-23 | 662.82 |
| 2002-07-24 | 656.15 |
| 2002-07-25 | 675.22 |
| 2002-07-26 | 670.86 |
| 2002-07-29 | 705.56 |
| 2002-07-30 | 708.86 |
| 2002-07-31 | 699.80 |
| 2002-08-01 | 675.27 |
| 2002-08-02 | 670.95 |
| 2002-08-05 | 646.65 |
| 2002-08-06 | 660.52 |
| 2002-08-07 | 659.41 |
| 2002-08-08 | 684.20 |
| 2002-08-09 | 698.98 |
| 2002-08-12 | 688.14 |
| 2002-08-13 | 692.89 |
| 2002-08-14 | 678.78 |
| 2002-08-15 | 690.67 |
| 2002-08-16 | 701.12 |
| 2002-08-19 | 721.36 |
| 2002-08-20 | 711.44 |
| 2002-08-21 | 725.52 |
| 2002-08-22 | 735.34 |
| 2002-08-23 | 724.43 |
| 2002-08-26 | 714.46 |
| 2002-08-27 | 737.38 |
| 2002-08-28 | 710.01 |
| 2002-08-29 | 698.95 |
| 2002-08-30 | 703.95 |
| 2002-09-02 | . |
| 2002-09-03 | 670.57 |
| 2002-09-04 | 672.05 |
| 2002-09-05 | 663.79 |
| 2002-09-06 | 680.46 |
| 2002-09-09 | 667.79 |
| 2002-09-10 | 677.56 |
| 2002-09-11 | 693.82 |
| 2002-09-12 | 669.09 |
| 2002-09-13 | 656.59 |
| 2002-09-16 | 646.03 |
| 2002-09-17 | 639.56 |
| 2002-09-18 | 619.25 |
| 2002-09-19 | 609.56 |
| 2002-09-20 | 608.18 |
| 2002-09-23 | 584.83 |
| 2002-09-24 | 573.20 |
| 2002-09-25 | 583.15 |
| 2002-09-26 | 607.22 |
| 2002-09-27 | 599.97 |
| 2002-09-30 | 577.62 |
| 2002-10-01 | 585.15 |
| 2002-10-02 | 603.46 |
| 2002-10-03 | 591.85 |
| 2002-10-04 | 572.09 |
| 2002-10-07 | 565.96 |
| 2002-10-08 | 555.59 |
| 2002-10-09 | 553.87 |
| 2002-10-10 | 570.65 |
| 2002-10-11 | 602.03 |
| 2002-10-14 | 595.74 |
| 2002-10-15 | 631.76 |
| 2002-10-16 | 623.16 |
| 2002-10-17 | 641.08 |
| 2002-10-18 | 640.58 |
| 2002-10-21 | 647.60 |
| 2002-10-22 | 641.78 |
| 2002-10-23 | 618.38 |
| 2002-10-24 | 632.84 |
| 2002-10-25 | 631.94 |
| 2002-10-28 | 648.86 |
| 2002-10-29 | 622.69 |
| 2002-10-30 | 638.96 |
| 2002-10-31 | 655.54 |
| 2002-11-01 | 654.46 |
| 2002-11-04 | 679.67 |
| 2002-11-05 | 687.25 |
| 2002-11-06 | 676.02 |
| 2002-11-07 | 661.11 |
| 2002-11-08 | 654.39 |
| 2002-11-11 | 647.73 |
| 2002-11-12 | 654.03 |
| 2002-11-13 | 648.43 |
| 2002-11-14 | 665.89 |
| 2002-11-15 | 670.18 |
| 2002-11-18 | 680.77 |
| 2002-11-19 | 677.15 |
| 2002-11-20 | 670.27 |
| 2002-11-21 | 692.88 |
| 2002-11-22 | 694.80 |
| 2002-11-25 | 691.16 |
| 2002-11-26 | 675.23 |
| 2002-11-27 | 693.71 |
| 2002-11-28 | . |
| 2002-11-29 | 700.60 |
| 2002-12-02 | 702.69 |
| 2002-12-03 | 684.28 |
| 2002-12-04 | 683.79 |
| 2002-12-05 | 674.14 |
| 2002-12-06 | 678.35 |
| 2002-12-09 | 659.56 |
| 2002-12-10 | 667.52 |
| 2002-12-11 | 673.66 |
| 2002-12-12 | 667.74 |
| 2002-12-13 | 660.63 |
| 2002-12-16 | 679.29 |
| 2002-12-17 | 678.39 |
| 2002-12-18 | 660.81 |
| 2002-12-19 | 653.78 |
| 2002-12-20 | 662.74 |
| 2002-12-23 | 663.14 |
| 2002-12-24 | 665.22 |
| 2002-12-25 | . |
| 2002-12-26 | 666.90 |
| 2002-12-27 | 651.24 |
| 2002-12-30 | 658.89 |
| 2002-12-31 | 665.04 |
| 2003-01-01 | . |
| 2003-01-02 | 687.82 |
| 2003-01-03 | 689.58 |
| 2003-01-06 | 699.09 |
| 2003-01-07 | 689.67 |
| 2003-01-08 | 672.12 |
| 2003-01-09 | 687.04 |
| 2003-01-10 | 691.62 |
| 2003-01-13 | 696.09 |
| 2003-01-14 | 702.54 |
| 2003-01-15 | 694.13 |
| 2003-01-16 | 693.17 |
| 2003-01-17 | 677.43 |
| 2003-01-20 | . |
| 2003-01-21 | 665.16 |
| 2003-01-22 | 654.42 |
| 2003-01-23 | 655.82 |
| 2003-01-24 | 650.98 |
| 2003-01-27 | 631.68 |
| 2003-01-28 | 632.44 |
| 2003-01-29 | 637.33 |
| 2003-01-30 | 641.70 |
| 2003-01-31 | 643.28 |
| 2003-02-03 | 649.44 |
| 2003-02-04 | 635.96 |
| 2003-02-05 | 644.39 |
| 2003-02-06 | 632.46 |
| 2003-02-07 | 621.46 |
| 2003-02-10 | 614.70 |
| 2003-02-11 | 626.41 |
| 2003-02-12 | 614.65 |
| 2003-02-13 | 616.98 |
| 2003-02-14 | 632.92 |
| 2003-02-17 | . |
| 2003-02-18 | 646.18 |
| 2003-02-19 | 632.52 |
| 2003-02-20 | 629.25 |
| 2003-02-21 | 634.63 |
| 2003-02-24 | 619.87 |
| 2003-02-25 | 598.87 |
| 2003-02-26 | 595.11 |
| 2003-02-27 | 603.65 |
| 2003-02-28 | 616.46 |
| 2003-03-03 | 619.79 |
| 2003-03-04 | 608.38 |
| 2003-03-05 | 608.30 |
| 2003-03-06 | 599.12 |
| 2003-03-07 | 590.73 |
| 2003-03-10 | 576.52 |
| 2003-03-11 | 574.82 |
| 2003-03-12 | 556.39 |
| 2003-03-13 | 579.93 |
| 2003-03-14 | 600.67 |
| 2003-03-17 | 614.99 |
| 2003-03-18 | 613.85 |
| 2003-03-19 | 618.71 |
| 2003-03-20 | 613.24 |
| 2003-03-21 | 630.49 |
| 2003-03-24 | 606.49 |
| 2003-03-25 | 620.77 |
| 2003-03-26 | 616.36 |
| 2003-03-27 | 610.58 |
| 2003-03-28 | 609.83 |
| 2003-03-31 | 595.89 |
| 2003-04-01 | 602.19 |
| 2003-04-02 | 620.26 |
| 2003-04-03 | 622.51 |
| 2003-04-04 | 629.49 |
| 2003-04-07 | 651.03 |
| 2003-04-08 | 644.51 |
| 2003-04-09 | 644.12 |
| 2003-04-10 | 638.80 |
| 2003-04-11 | 641.12 |
| 2003-04-14 | 649.41 |
| 2003-04-15 | 661.90 |
| 2003-04-16 | 662.93 |
| 2003-04-17 | 673.37 |
| 2003-04-18 | . |
| 2003-04-21 | 670.46 |
| 2003-04-22 | 681.78 |
| 2003-04-23 | 688.97 |
| 2003-04-24 | 680.77 |
| 2003-04-25 | 671.21 |
| 2003-04-28 | 687.69 |
| 2003-04-29 | 685.65 |
| 2003-04-30 | 695.77 |
| 2003-05-01 | 702.04 |
| 2003-05-02 | 699.20 |
| 2003-05-05 | 712.13 |
| 2003-05-06 | 726.92 |
| 2003-05-07 | 719.88 |
| 2003-05-08 | 706.65 |
| 2003-05-09 | 715.81 |
| 2003-05-12 | 719.27 |
| 2003-05-13 | 716.11 |
| 2003-05-14 | 715.48 |
| 2003-05-15 | 721.52 |
| 2003-05-16 | 728.13 |
| 2003-05-19 | 708.92 |
| 2003-05-20 | 706.38 |
| 2003-05-21 | 703.43 |
| 2003-05-22 | 712.54 |
| 2003-05-23 | 714.30 |
| 2003-05-26 | . |
| 2003-05-27 | 722.47 |
| 2003-05-28 | 728.55 |
| 2003-05-29 | 735.93 |
| 2003-05-30 | 740.04 |
| 2003-06-02 | 750.58 |
| 2003-06-03 | 746.30 |
| 2003-06-04 | 752.62 |
| 2003-06-05 | 757.33 |
| 2003-06-06 | 764.12 |
| 2003-06-09 | 758.63 |
| 2003-06-10 | 758.38 |
| 2003-06-11 | 772.38 |
| 2003-06-12 | 776.69 |
| 2003-06-13 | 771.54 |
| 2003-06-16 | 790.03 |
| 2003-06-17 | 792.83 |
| 2003-06-18 | 787.67 |
| 2003-06-19 | 776.20 |
| 2003-06-20 | 777.50 |
| 2003-06-23 | 753.74 |
| 2003-06-24 | 750.97 |
| 2003-06-25 | 757.14 |
| 2003-06-26 | 750.47 |
| 2003-06-27 | 750.80 |
| 2003-06-30 | 747.16 |
| 2003-07-01 | 739.46 |
| 2003-07-02 | 751.00 |
| 2003-07-03 | 752.89 |
| 2003-07-04 | . |
| 2003-07-07 | 761.38 |
| 2003-07-08 | 760.07 |
| 2003-07-09 | 756.65 |
| 2003-07-10 | 749.81 |
| 2003-07-11 | 756.45 |
| 2003-07-14 | 767.11 |
| 2003-07-15 | 762.53 |
| 2003-07-16 | 757.39 |
| 2003-07-17 | 743.92 |
| 2003-07-18 | 750.08 |
| 2003-07-21 | 746.83 |
| 2003-07-22 | 752.69 |
| 2003-07-23 | 756.82 |
| 2003-07-24 | 773.32 |
| 2003-07-25 | 770.15 |
| 2003-07-28 | 777.84 |
| 2003-07-29 | 776.06 |
| 2003-07-30 | 772.44 |
| 2003-07-31 | 773.58 |
| 2003-08-01 | 765.64 |
| 2003-08-04 | 764.33 |
| 2003-08-05 | 771.12 |
| 2003-08-06 | 760.06 |
| 2003-08-07 | 760.48 |
| 2003-08-08 | 760.04 |
| 2003-08-11 | 763.50 |
| 2003-08-12 | 767.33 |
| 2003-08-13 | 769.39 |
| 2003-08-14 | 778.01 |
| 2003-08-15 | 779.17 |
| 2003-08-18 | 780.22 |
| 2003-08-19 | 778.89 |
| 2003-08-20 | 778.32 |
| 2003-08-21 | 775.82 |
| 2003-08-22 | 771.40 |
| 2003-08-25 | 766.23 |
| 2003-08-26 | 757.73 |
| 2003-08-27 | 765.57 |
| 2003-08-28 | 770.64 |
| 2003-08-29 | 773.39 |
| 2003-09-01 | . |
| 2003-09-02 | 775.95 |
| 2003-09-03 | 786.40 |
| 2003-09-04 | 790.47 |
| 2003-09-05 | 794.92 |
| 2003-09-08 | 805.20 |
| 2003-09-09 | 800.94 |
| 2003-09-10 | 789.85 |
| 2003-09-11 | 791.31 |
| 2003-09-12 | 793.19 |
| 2003-09-15 | 796.01 |
| 2003-09-16 | 796.78 |
| 2003-09-17 | 802.20 |
| 2003-09-18 | 809.56 |
| 2003-09-19 | 808.88 |
| 2003-09-22 | 798.39 |
| 2003-09-23 | 792.81 |
| 2003-09-24 | 786.18 |
| 2003-09-25 | 784.34 |
| 2003-09-26 | 776.93 |
| 2003-09-29 | 778.79 |
| 2003-09-30 | 774.13 |
| 2003-10-01 | 790.24 |
| 2003-10-02 | 788.50 |
| 2003-10-03 | 807.81 |
| 2003-10-06 | 806.61 |
| 2003-10-07 | 807.72 |
| 2003-10-08 | 813.24 |
| 2003-10-09 | 824.31 |
| 2003-10-10 | 824.97 |
| 2003-10-13 | 828.17 |
| 2003-10-14 | 827.23 |
| 2003-10-15 | 830.09 |
| 2003-10-16 | 830.29 |
| 2003-10-17 | 823.44 |
| 2003-10-20 | 826.41 |
| 2003-10-21 | 830.78 |
| 2003-10-22 | 823.57 |
| 2003-10-23 | 817.72 |
| 2003-10-24 | 818.03 |
| 2003-10-27 | 823.81 |
| 2003-10-28 | 827.53 |
| 2003-10-29 | 832.95 |
| 2003-10-30 | 838.70 |
| 2003-10-31 | 835.45 |
| 2003-11-03 | 840.47 |
| 2003-11-04 | 840.95 |
| 2003-11-05 | 834.20 |
| 2003-11-06 | 835.10 |
| 2003-11-07 | 847.63 |
| 2003-11-10 | 843.88 |
| 2003-11-11 | 840.33 |
| 2003-11-12 | 851.69 |
| 2003-11-13 | 859.74 |
| 2003-11-14 | 868.54 |
| 2003-11-17 | 848.46 |
| 2003-11-18 | 855.24 |
| 2003-11-19 | 854.01 |
| 2003-11-20 | 850.72 |
| 2003-11-21 | 855.50 |
| 2003-11-24 | 859.80 |
| 2003-11-25 | 862.14 |
| 2003-11-26 | 869.47 |
| 2003-11-27 | . |
| 2003-11-28 | 878.04 |
| 2003-12-01 | 889.73 |
| 2003-12-02 | 896.82 |
| 2003-12-03 | 905.96 |
| 2003-12-04 | 902.22 |
| 2003-12-05 | 900.47 |
| 2003-12-08 | 900.43 |
| 2003-12-09 | 903.31 |
| 2003-12-10 | 899.89 |
| 2003-12-11 | 899.11 |
| 2003-12-12 | 908.05 |
| 2003-12-15 | 914.06 |
| 2003-12-16 | 913.08 |
| 2003-12-17 | 914.54 |
| 2003-12-18 | 919.79 |
| 2003-12-19 | 921.11 |
| 2003-12-22 | 922.06 |
| 2003-12-23 | 925.87 |
| 2003-12-24 | 929.53 |
| 2003-12-25 | . |
| 2003-12-26 | 929.16 |
| 2003-12-29 | 937.36 |
| 2003-12-30 | 942.95 |
| 2003-12-31 | 951.81 |
| 2004-01-01 | . |
| 2004-01-02 | 963.00 |
| 2004-01-05 | 974.40 |
| 2004-01-06 | 979.31 |
| 2004-01-07 | 970.76 |
| 2004-01-08 | 985.80 |
| 2004-01-09 | 991.76 |
| 2004-01-12 | 986.32 |
| 2004-01-13 | 986.84 |
| 2004-01-14 | 989.82 |
| 2004-01-15 | 986.83 |
| 2004-01-16 | 980.18 |
| 2004-01-19 | . |
| 2004-01-20 | 992.08 |
| 2004-01-21 | 1000.29 |
| 2004-01-22 | 1010.88 |
| 2004-01-23 | 1008.51 |
| 2004-01-26 | 992.61 |
| 2004-01-27 | 1000.56 |
| 2004-01-28 | 1000.33 |
| 2004-01-29 | 971.57 |
| 2004-01-30 | 969.78 |
| 2004-02-02 | 975.19 |
| 2004-02-03 | 979.55 |
| 2004-02-04 | 969.40 |
| 2004-02-05 | 975.88 |
| 2004-02-06 | 990.94 |
| 2004-02-09 | 999.97 |
| 2004-02-10 | 1004.33 |
| 2004-02-11 | 1005.76 |
| 2004-02-12 | 1019.18 |
| 2004-02-13 | 1007.13 |
| 2004-02-16 | . |
| 2004-02-17 | 1020.74 |
| 2004-02-18 | 1023.82 |
| 2004-02-19 | 1021.48 |
| 2004-02-20 | 1003.23 |
| 2004-02-23 | 1002.97 |
| 2004-02-24 | 998.25 |
| 2004-02-25 | 989.71 |
| 2004-02-26 | 982.26 |
| 2004-02-27 | 986.43 |
| 2004-03-01 | 994.93 |
| 2004-03-02 | 991.97 |
| 2004-03-03 | 973.73 |
| 2004-03-04 | 985.50 |
| 2004-03-05 | 1004.04 |
| 2004-03-08 | 1002.93 |
| 2004-03-09 | 995.65 |
| 2004-03-10 | 978.01 |
| 2004-03-11 | 952.63 |
| 2004-03-12 | 947.86 |
| 2004-03-15 | 926.50 |
| 2004-03-16 | 939.56 |
| 2004-03-17 | 944.91 |
| 2004-03-18 | 943.15 |
| 2004-03-19 | 941.13 |
| 2004-03-22 | 923.22 |
| 2004-03-23 | 919.80 |
| 2004-03-24 | 910.87 |
| 2004-03-25 | 924.83 |
| 2004-03-26 | 921.53 |
| 2004-03-29 | 936.73 |
| 2004-03-30 | 936.96 |
| 2004-03-31 | 945.40 |
| 2004-04-01 | 962.54 |
| 2004-04-02 | 964.71 |
| 2004-04-05 | 960.86 |
| 2004-04-06 | 953.07 |
| 2004-04-07 | 958.62 |
| 2004-04-08 | 956.35 |
| 2004-04-09 | . |
| 2004-04-12 | 953.67 |
| 2004-04-13 | 949.78 |
| 2004-04-14 | 940.26 |
| 2004-04-15 | 938.10 |
| 2004-04-16 | 948.78 |
| 2004-04-19 | 946.94 |
| 2004-04-20 | 945.66 |
| 2004-04-21 | 934.60 |
| 2004-04-22 | 940.17 |
| 2004-04-23 | 943.13 |
| 2004-04-26 | 945.94 |
| 2004-04-27 | 949.33 |
| 2004-04-28 | 931.44 |
| 2004-04-29 | 928.73 |
| 2004-04-30 | 925.53 |
| 2004-05-03 | 929.26 |
| 2004-05-04 | 937.31 |
| 2004-05-05 | 946.51 |
| 2004-05-06 | 923.58 |
| 2004-05-07 | 907.70 |
| 2004-05-10 | 879.51 |
| 2004-05-11 | 887.90 |
| 2004-05-12 | 881.96 |
| 2004-05-13 | 887.61 |
| 2004-05-14 | 882.68 |
| 2004-05-17 | 881.15 |
| 2004-05-18 | 884.85 |
| 2004-05-19 | 907.27 |
| 2004-05-20 | 892.54 |
| 2004-05-21 | 897.02 |
| 2004-05-24 | 898.73 |
| 2004-05-25 | 903.20 |
| 2004-05-26 | 912.04 |
| 2004-05-27 | 932.04 |
| 2004-05-28 | 924.71 |
| 2004-05-31 | . |
| 2004-06-01 | 918.19 |
| 2004-06-02 | 927.09 |
| 2004-06-03 | 927.86 |
| 2004-06-04 | 937.62 |
| 2004-06-07 | 952.11 |
| 2004-06-08 | 949.36 |
| 2004-06-09 | 932.52 |
| 2004-06-10 | 935.28 |
| 2004-06-11 | . |
| 2004-06-14 | 921.85 |
| 2004-06-15 | 929.27 |
| 2004-06-16 | 928.60 |
| 2004-06-17 | 930.56 |
| 2004-06-18 | 940.63 |
| 2004-06-21 | 937.29 |
| 2004-06-22 | 928.47 |
| 2004-06-23 | 932.00 |
| 2004-06-24 | 946.48 |
| 2004-06-25 | 942.45 |
| 2004-06-28 | 955.48 |
| 2004-06-29 | 947.88 |
| 2004-06-30 | 948.75 |
| 2004-07-01 | 945.94 |
| 2004-07-02 | 950.19 |
| 2004-07-05 | . |
| 2004-07-06 | 939.58 |
| 2004-07-07 | 945.65 |
| 2004-07-08 | 950.63 |
| 2004-07-09 | 949.27 |
| 2004-07-12 | 945.59 |
| 2004-07-13 | 940.67 |
| 2004-07-14 | 942.61 |
| 2004-07-15 | 929.65 |
| 2004-07-16 | 935.60 |
| 2004-07-19 | 928.68 |
| 2004-07-20 | 928.66 |
| 2004-07-21 | 924.48 |
| 2004-07-22 | 912.61 |
| 2004-07-23 | 899.66 |
| 2004-07-26 | 893.78 |
| 2004-07-27 | 896.80 |
| 2004-07-28 | 894.90 |
| 2004-07-29 | 910.86 |
| 2004-07-30 | 909.93 |
| 2004-08-02 | 903.79 |
| 2004-08-03 | 910.09 |
| 2004-08-04 | 899.65 |
| 2004-08-05 | 901.54 |
| 2004-08-06 | 896.12 |
| 2004-08-09 | 887.84 |
| 2004-08-10 | 898.91 |
| 2004-08-11 | 883.84 |
| 2004-08-12 | 882.95 |
| 2004-08-13 | 890.01 |
| 2004-08-16 | 897.29 |
| 2004-08-17 | 900.72 |
| 2004-08-18 | 900.50 |
| 2004-08-19 | 906.41 |
| 2004-08-20 | 901.56 |
| 2004-08-23 | 904.69 |
| 2004-08-24 | 898.89 |
| 2004-08-25 | 898.80 |
| 2004-08-26 | 906.14 |
| 2004-08-27 | 906.28 |
| 2004-08-30 | 904.68 |
| 2004-08-31 | 905.35 |
| 2004-09-01 | 912.69 |
| 2004-09-02 | 916.29 |
| 2004-09-03 | 915.28 |
| 2004-09-06 | . |
| 2004-09-07 | 921.66 |
| 2004-09-08 | 924.59 |
| 2004-09-09 | 922.85 |
| 2004-09-10 | 938.12 |
| 2004-09-13 | 945.06 |
| 2004-09-14 | 945.78 |
| 2004-09-15 | 932.78 |
| 2004-09-16 | 933.70 |
| 2004-09-17 | 941.69 |
| 2004-09-20 | 936.89 |
| 2004-09-21 | 949.76 |
| 2004-09-22 | 940.41 |
| 2004-09-23 | 937.64 |
| 2004-09-24 | 937.24 |
| 2004-09-27 | 934.16 |
| 2004-09-28 | 937.75 |
| 2004-09-29 | 943.63 |
| 2004-09-30 | 945.58 |
| 2004-10-01 | 963.43 |
| 2004-10-04 | 963.50 |
| 2004-10-05 | 968.45 |
| 2004-10-06 | 968.18 |
| 2004-10-07 | 967.41 |
| 2004-10-08 | 972.39 |
| 2004-10-11 | 968.25 |
| 2004-10-12 | 953.81 |
| 2004-10-13 | 952.99 |
| 2004-10-14 | 956.92 |
| 2004-10-15 | 963.35 |
| 2004-10-18 | 964.06 |
| 2004-10-19 | 974.09 |
| 2004-10-20 | 971.01 |
| 2004-10-21 | 976.56 |
| 2004-10-22 | 979.92 |
| 2004-10-25 | 974.67 |
| 2004-10-26 | 977.10 |
| 2004-10-27 | 990.33 |
| 2004-10-28 | 996.74 |
| 2004-10-29 | 994.13 |
| 2004-11-01 | 1003.57 |
| 2004-11-02 | 1007.96 |
| 2004-11-03 | 1017.67 |
| 2004-11-04 | 1023.41 |
| 2004-11-05 | 1031.88 |
| 2004-11-08 | 1034.91 |
| 2004-11-09 | 1030.53 |
| 2004-11-10 | 1035.03 |
| 2004-11-11 | 1043.52 |
| 2004-11-12 | 1047.64 |
| 2004-11-15 | 1046.33 |
| 2004-11-16 | 1042.13 |
| 2004-11-17 | 1059.46 |
| 2004-11-18 | 1055.58 |
| 2004-11-19 | 1053.87 |
| 2004-11-22 | 1047.70 |
| 2004-11-23 | 1050.65 |
| 2004-11-24 | 1056.90 |
| 2004-11-25 | . |
| 2004-11-26 | 1071.11 |
| 2004-11-29 | 1072.87 |
| 2004-11-30 | 1068.01 |
| 2004-12-01 | 1080.18 |
| 2004-12-02 | 1083.28 |
| 2004-12-03 | 1087.18 |
| 2004-12-06 | 1089.62 |
| 2004-12-07 | 1094.42 |
| 2004-12-08 | 1079.22 |
| 2004-12-09 | 1069.86 |
| 2004-12-10 | 1072.08 |
| 2004-12-13 | 1086.34 |
| 2004-12-14 | 1087.59 |
| 2004-12-15 | 1096.08 |
| 2004-12-16 | 1088.74 |
| 2004-12-17 | 1075.46 |
| 2004-12-20 | 1092.90 |
| 2004-12-21 | 1091.74 |
| 2004-12-22 | 1101.70 |
| 2004-12-23 | 1113.97 |
| 2004-12-24 | . |
| 2004-12-27 | 1122.39 |
| 2004-12-28 | 1123.98 |
| 2004-12-29 | 1122.25 |
| 2004-12-30 | 1125.99 |
| 2004-12-31 | 1122.72 |
| 2005-01-03 | 1120.40 |
| 2005-01-04 | 1108.52 |
| 2005-01-05 | 1099.09 |
| 2005-01-06 | 1096.62 |
| 2005-01-07 | 1090.84 |
| 2005-01-10 | 1094.57 |
| 2005-01-11 | 1089.94 |
| 2005-01-12 | 1094.04 |
| 2005-01-13 | 1091.91 |
| 2005-01-14 | 1087.07 |
| 2005-01-17 | . |
| 2005-01-18 | 1086.45 |
| 2005-01-19 | 1087.40 |
| 2005-01-20 | 1073.63 |
| 2005-01-21 | 1078.06 |
| 2005-01-24 | 1079.44 |
| 2005-01-25 | 1080.02 |
| 2005-01-26 | 1089.57 |
| 2005-01-27 | 1090.67 |
#2005-01-28|1084.86
#2005-01-31|1096.65
#2005-02-01|1101.06
#2005-02-02|1106.82
#2005-02-03|1098.52
#2005-02-04|1107.41
#2005-02-07|1104.18
#2005-02-08|1100.48
#2005-02-09|1100.20
#2005-02-10|1107.42
#2005-02-11|1117.87
#2005-02-14|1125.73
#2005-02-15|1130.70
#2005-02-16|1126.59
#2005-02-17|1134.57
#2005-02-18|1135.57
#2005-02-21| .
#2005-02-22|1137.82
#2005-02-23|1130.19
#2005-02-24|1131.44
#2005-02-25|1142.75
#2005-02-28|1148.14
#2005-03-01|1146.89
#2005-03-02|1140.67
#2005-03-03|1140.31
#2005-03-04|1159.73
#2005-03-07|1157.54
#2005-03-08|1164.45
#2005-03-09|1161.34
#2005-03-10|1156.39
#2005-03-11|1162.95
#2005-03-14|1154.59
#2005-03-15|1156.74
#2005-03-16|1149.58
#2005-03-17|1146.60
#2005-03-18|1142.73
#2005-03-21|1128.83
#2005-03-22|1134.56
#2005-03-23|1115.19
#2005-03-24|1120.12
#2005-03-25| .
#2005-03-28|1112.26
#2005-03-29|1116.23
#2005-03-30|1115.85
#2005-03-31|1119.55
#2005-04-01|1119.83
#2005-04-04|1101.31
#2005-04-05|1109.85
#2005-04-06|1116.25
#2005-04-07|1124.44
#2005-04-08|1120.75
#2005-04-11|1128.29
#2005-04-12|1116.77
#2005-04-13|1123.13
#2005-04-14|1112.30
#2005-04-15|1101.59
#2005-04-18|1084.53
#2005-04-19|1090.01
#2005-04-20|1089.91
#2005-04-21|1095.49
#2005-04-22|1100.29
#2005-04-25|1093.84
#2005-04-26|1089.87
#2005-04-27|1074.49
#2005-04-28|1065.42
#2005-04-29|1065.72
#2005-05-02|1066.47
#2005-05-03|1074.18
#2005-05-04|1085.99
#2005-05-05|1092.20
#2005-05-06|1088.30
#2005-05-09|1083.89
#2005-05-10|1081.36
#2005-05-11|1073.80
#2005-05-12|1072.40
#2005-05-13|1067.47
#2005-05-16|1064.53
#2005-05-17|1063.55
#2005-05-18|1079.88
#2005-05-19|1082.86
#2005-05-20|1077.48
#2005-05-23|1086.45
#2005-05-24|1084.15
#2005-05-25|1084.15
#2005-05-26|1086.26
#2005-05-27|1087.54
#2005-05-30| .
#2005-05-31|1070.83
#2005-06-01|1077.53
#2005-06-02|1080.20
#2005-06-03|1075.77
#2005-06-06|1072.69
#2005-06-07|1081.94
#2005-06-08|1085.53
#2005-06-09|1072.97
#2005-06-10|1073.45
#2005-06-13|1070.17
#2005-06-14|1070.88
#2005-06-15|1072.01
#2005-06-16|1074.00
#2005-06-17|1092.47
#2005-06-20|1078.24
#2005-06-21|1083.71
#2005-06-22|1085.69
#2005-06-23|1080.38
#2005-06-24|1074.09
#2005-06-27|1070.29
#2005-06-28|1071.04
#2005-06-29|1077.45
#2005-06-30|1081.63
#2005-07-01|1077.16
#2005-07-04| .
#2005-07-05|1070.33
#2005-07-06|1076.92
#2005-07-07|1062.94
#2005-07-08|1078.20
#2005-07-11|1100.00
#2005-07-12|1109.21
#2005-07-13|1106.73
#2005-07-14|1113.09
#2005-07-15|1107.61
#2005-07-18|1109.31
#2005-07-19|1116.54
#2005-07-20|1116.48
#2005-07-21|1126.76
#2005-07-22|1125.31
#2005-07-25|1121.71
#2005-07-26|1119.26
#2005-07-27|1124.88
#2005-07-28|1135.44
#2005-07-29|1139.53
#2005-08-01|1145.40
#2005-08-02|1153.95
#2005-08-03|1163.27
#2005-08-04|1159.18
#2005-08-05|1147.97
#2005-08-08|1154.79
#2005-08-09|1162.80
#2005-08-10|1176.90
#2005-08-11|1176.67
#2005-08-12|1169.48
#2005-08-15|1161.28
#2005-08-16|1152.59
#2005-08-17|1146.77
#2005-08-18|1130.70
#2005-08-19|1140.56
#2005-08-22|1150.73
#2005-08-23|1139.79
#2005-08-24|1142.13
#2005-08-25|1135.23
#2005-08-26|1130.28
#2005-08-29|1128.43
#2005-08-30|1120.68
#2005-08-31|1140.37
#2005-09-01|1161.72
#2005-09-02|1167.77
#2005-09-05| .
#2005-09-06|1180.08
#2005-09-07|1180.30
#2005-09-08|1176.19
#2005-09-09|1181.74
#2005-09-12|1167.25
#2005-09-13|1157.81
#2005-09-14|1164.28
#2005-09-15|1156.51
#2005-09-16|1165.11
#2005-09-19|1155.99
#2005-09-20|1164.19
#2005-09-21|1155.98
#2005-09-22|1143.25
#2005-09-23|1142.24
#2005-09-26|1157.31
#2005-09-27|1149.93
#2005-09-28|1162.28
#2005-09-29|1158.52
#2005-09-30|1168.98
#2005-10-03|1161.90
#2005-10-04|1169.80
#2005-10-05|1159.18
#2005-10-06|1163.65
#2005-10-07|1158.91
#2005-10-10|1154.71
#2005-10-11|1152.04
#2005-10-12|1146.53
#2005-10-13|1125.53
#2005-10-14|1142.16
#2005-10-17|1139.67
#2005-10-18|1123.95
#2005-10-19|1108.28
#2005-10-20|1110.20
#2005-10-21|1107.90
#2005-10-24|1117.63
#2005-10-25|1124.97
#2005-10-26|1126.99
#2005-10-27|1113.52
#2005-10-28|1109.65
#2005-10-31|1121.77
#2005-11-01|1123.09
#2005-11-02|1132.84
#2005-11-03|1140.10
#2005-11-04|1120.39
#2005-11-07|1122.19
#2005-11-08|1118.54
#2005-11-09|1114.45
#2005-11-10|1116.22
#2005-11-11|1124.89
#2005-11-14|1125.87
#2005-11-15|1122.53
#2005-11-16|1115.88
#2005-11-17|1126.93
#2005-11-18|1131.60
#2005-11-21|1139.36
#2005-11-22|1138.05
#2005-11-23|1151.89
#2005-11-24| .
#2005-11-25|1145.80
#2005-11-28|1147.47
#2005-11-29|1147.23
#2005-11-30|1145.67
#2005-12-01|1154.13
#2005-12-02|1158.55
#2005-12-05|1161.51
#2005-12-06|1168.63
#2005-12-07|1161.89
#2005-12-08|1174.03
#2005-12-09|1173.01
#2005-12-12|1187.81
#2005-12-13|1187.79
#2005-12-14|1194.72
#2005-12-15|1187.30
#2005-12-16|1202.50
#2005-12-19|1200.23
#2005-12-20|1190.60
#2005-12-21|1192.29
#2005-12-22|1197.56
#2005-12-23|1201.03
#2005-12-26| .
#2005-12-27|1204.50
#2005-12-28|1208.23
#2005-12-29|1204.67
#2005-12-30|1190.76
#2006-01-02| .
#2006-01-03|1222.96
#2006-01-04|1246.92
#2006-01-05|1246.28
#2006-01-06|1257.31
#2006-01-09|1252.75
#2006-01-10|1245.07
#2006-01-11|1256.68
#2006-01-12|1252.44
#2006-01-13|1244.99
#2006-01-16| .
#2006-01-17|1238.60
#2006-01-18|1230.56
#2006-01-19|1241.28
#2006-01-20|1227.96
#2006-01-23|1244.45
#2006-01-24|1242.98
#2006-01-25|1256.32
#2006-01-26|1272.22
#2006-01-27|1274.63
#2006-01-30|1268.56
#2006-01-31|1276.65
#2006-02-01|1285.01
#2006-02-02|1269.85
#2006-02-03|1261.96
#2006-02-06|1263.46
#2006-02-07|1260.88
#2006-02-08|1257.90
#2006-02-09|1273.58
#2006-02-10|1261.44
#2006-02-13|1269.62
#2006-02-14|1267.21
#2006-02-15|1269.84
#2006-02-16|1275.78
#2006-02-17|1284.05
#2006-02-20| .
#2006-02-21|1285.32
#2006-02-22|1292.94
#2006-02-23|1297.52
#2006-02-24|1295.05
#2006-02-27|1300.61
#2006-02-28|1288.49
#2006-03-01|1299.40
#2006-03-02|1293.23
#2006-03-03|1290.03
#2006-03-06|1296.66
#2006-03-07|1276.65
#2006-03-08|1271.45
#2006-03-09|1283.30
#2006-03-10|1290.63
#2006-03-13|1304.81
#2006-03-14|1316.64
#2006-03-15|1323.58
#2006-03-16|1337.67
#2006-03-17|1340.91
#2006-03-20|1345.71
#2006-03-21|1338.28
#2006-03-22|1343.14
#2006-03-23|1331.27
#2006-03-24|1339.31
#2006-03-27|1330.02
#2006-03-28|1329.45
#2006-03-29|1325.46
#2006-03-30|1355.22
#2006-03-31|1346.19
#2006-04-03|1356.56
#2006-04-04|1365.42
#2006-04-05|1370.69
#2006-04-06|1367.99
#2006-04-07|1344.88
#2006-04-10|1348.94
#2006-04-11|1333.41
#2006-04-12|1326.50
#2006-04-13|1325.71
#2006-04-14| .
#2006-04-17|1346.75
#2006-04-18|1344.14
#2006-04-19|1366.60
#2006-04-20|1375.99
#2006-04-21|1390.49
#2006-04-24|1386.87
#2006-04-25|1392.91
#2006-04-26|1402.28
#2006-04-27|1404.44
#2006-04-28|1401.71
#2006-05-01|1404.17
#2006-05-02|1414.89
#2006-05-03|1400.34
#2006-05-04|1417.23
#2006-05-05|1434.10
#2006-05-08|1436.20
#2006-05-09|1445.72
#2006-05-10|1442.45
#2006-05-11|1436.38
#2006-05-12|1410.07
#2006-05-15|1383.58
#2006-05-16|1387.06
#2006-05-17|1338.62
#2006-05-18|1333.43
#2006-05-19|1325.71
#2006-05-22|1296.25
#2006-05-23|1332.30
#2006-05-24|1307.30
#2006-05-25|1327.25
#2006-05-26|1347.01
#2006-05-29| .
#2006-05-30|1331.03
#2006-05-31|1341.10
#2006-06-01|1341.80
#2006-06-02|1354.22
#2006-06-05|1344.71
#2006-06-06|1300.28
#2006-06-07|1303.44
#2006-06-08|1253.74
#2006-06-09|1273.06
#2006-06-12|1253.95
#2006-06-13|1223.32
#2006-06-14|1229.54
#2006-06-15|1262.38
#2006-06-16|1255.01
#2006-06-19|1257.01
#2006-06-20|1265.14
#2006-06-21|1274.25
#2006-06-22|1274.96
#2006-06-23|1271.00
#2006-06-26|1271.98
#2006-06-27|1267.79
#2006-06-28|1258.91
#2006-06-29|1284.22
#2006-06-30|1332.83
#2006-07-03|1341.56
#2006-07-04| .
#2006-07-05|1317.40
#2006-07-06|1333.57
#2006-07-07|1336.97
#2006-07-10|1333.48
#2006-07-11|1319.47
#2006-07-12|1318.50
#2006-07-13|1296.24
#2006-07-14|1271.72
#2006-07-17|1251.60
#2006-07-18|1245.67
#2006-07-19|1283.79
#2006-07-20|1296.44
#2006-07-21|1286.84
#2006-07-24|1304.40
#2006-07-25|1305.63
#2006-07-26|1307.70
#2006-07-27|1334.22
#2006-07-28|1345.67
#2006-07-31|1342.21
#2006-08-01|1326.83
#2006-08-02|1350.87
#2006-08-03|1339.06
#2006-08-04|1365.14
#2006-08-07|1343.41
#2006-08-08|1343.84
#2006-08-09|1359.13
#2006-08-10|1335.66
#2006-08-11|1335.21
#2006-08-14|1346.67
#2006-08-15|1364.99
#2006-08-16|1382.49
#2006-08-17|1387.92
#2006-08-18|1381.41
#2006-08-21|1387.01
#2006-08-22|1380.66
#2006-08-23|1369.67
#2006-08-24|1376.05
#2006-08-25|1371.05
#2006-08-28|1383.84
#2006-08-29|1381.31
#2006-08-30|1395.55
#2006-08-31|1389.84
#2006-09-01|1395.77
#2006-09-04| .
#2006-09-05|1396.46
#2006-09-06|1380.01
#2006-09-07|1362.08
#2006-09-08|1359.68
#2006-09-11|1358.72
#2006-09-12|1374.04
#2006-09-13|1378.13
#2006-09-14|1384.51
#2006-09-15|1379.10
#2006-09-18|1382.74
#2006-09-19|1375.99
#2006-09-20|1393.37
#2006-09-21|1399.64
#2006-09-22|1393.53
#2006-09-25|1387.93
#2006-09-26|1396.57
#2006-09-27|1409.10
#2006-09-28|1408.98
#2006-09-29|1409.17
#2006-10-02|1415.70
#2006-10-03|1410.02
#2006-10-04|1414.67
#2006-10-05|1424.44
#2006-10-06|1412.10
#2006-10-09|1415.13
#2006-10-10|1416.37
#2006-10-11|1419.54
#2006-10-12|1428.89
#2006-10-13|1425.17
#2006-10-16|1430.28
#2006-10-17|1414.94
#2006-10-18|1426.29
#2006-10-19|1435.53
#2006-10-20|1440.48
#2006-10-23|1441.17
#2006-10-24|1440.66
#2006-10-25|1449.42
#2006-10-26|1460.32
#2006-10-27|1462.56
#2006-10-30|1456.35
#2006-10-31|1463.32
#2006-11-01|1468.88
#2006-11-02|1456.72
#2006-11-03|1455.21
#2006-11-06|1473.61
#2006-11-07|1492.06
#2006-11-08|1487.18
#2006-11-09|1491.94
#2006-11-10|1497.87
#2006-11-13|1499.74
#2006-11-14|1498.62
#2006-11-15|1508.77
#2006-11-16|1509.79
#2006-11-17|1501.85
#2006-11-20|1504.03
#2006-11-21|1508.28
#2006-11-22|1523.46
#2006-11-23| .
#2006-11-24|1526.24
#2006-11-27|1504.69
#2006-11-28|1502.46
#2006-11-29|1523.88
#2006-11-30|1523.46
#2006-12-01|1517.31
#2006-12-04|1526.48
#2006-12-05|1538.71
#2006-12-06|1540.09
#2006-12-07|1545.72
#2006-12-08|1549.09
#2006-12-11|1548.45
#2006-12-12|1554.12
#2006-12-13|1563.93
#2006-12-14|1566.26
#2006-12-15|1566.09
#2006-12-18|1562.80
#2006-12-19|1564.31
#2006-12-20|1573.70
#2006-12-21|1569.18
#2006-12-22|1556.24
#2006-12-25| .
#2006-12-26|1553.82
#2006-12-27|1572.47
#2006-12-28|1575.04
#2006-12-29|1579.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1602.92
#2007-01-04|1584.35
#2007-01-05|1559.84
#2007-01-08|1562.11
#2007-01-09|1564.66
#2007-01-10|1545.60
#2007-01-11|1562.87
#2007-01-12|1572.54
#2007-01-15| .
#2007-01-16|1573.07
#2007-01-17|1570.68
#2007-01-18|1569.81
#2007-01-19|1582.24
#2007-01-22|1575.34
#2007-01-23|1582.69
#2007-01-24|1590.69
#2007-01-25|1587.22
#2007-01-26|1569.66
#2007-01-29|1580.69
#2007-01-30|1590.73
#2007-01-31|1591.43
#2007-02-01|1608.24
#2007-02-02|1608.84
#2007-02-05|1604.49
#2007-02-06|1609.93
#2007-02-07|1625.97
#2007-02-08|1619.10
#2007-02-09|1622.39
#2007-02-12|1606.42
#2007-02-13|1621.81
#2007-02-14|1648.79
#2007-02-15|1651.11
#2007-02-16|1646.11
#2007-02-19| .
#2007-02-20|1654.93
#2007-02-21|1645.42
#2007-02-22|1646.88
#2007-02-23|1655.57
#2007-02-26|1663.71
#2007-02-27|1620.89
#2007-02-28|1594.86
#2007-03-01|1568.57
#2007-03-02|1565.72
#2007-03-05|1540.22
#2007-03-06|1553.54
#2007-03-07|1566.53
#2007-03-08|1587.43
#2007-03-09|1589.02
#2007-03-12|1591.60
#2007-03-13|1575.33
#2007-03-14|1536.97
#2007-03-15|1569.10
#2007-03-16|1577.48
#2007-03-19|1602.19
#2007-03-20|1610.08
#2007-03-21|1615.41
#2007-03-22|1650.90
#2007-03-23|1652.15
#2007-03-26|1641.38
#2007-03-27|1644.32
#2007-03-28|1637.03
#2007-03-29|1652.99
#2007-03-30|1651.79
#2007-04-02|1664.28
#2007-04-03|1684.12
#2007-04-04|1689.68
#2007-04-05|1700.61
#2007-04-06| .
#2007-04-09|1691.76
#2007-04-10|1713.35
#2007-04-11|1709.53
#2007-04-12|1710.85
#2007-04-13|1725.25
#2007-04-16|1750.87
#2007-04-17|1753.46
#2007-04-18|1745.44
#2007-04-19|1741.93
#2007-04-20|1765.82
#2007-04-23|1758.13
#2007-04-24|1750.25
#2007-04-25|1769.42
#2007-04-26|1765.56
#2007-04-27|1762.83
#2007-04-30|1763.08
#2007-05-01|1756.64
#2007-05-02|1764.90
#2007-05-03|1762.14
#2007-05-04|1775.06
#2007-05-07|1781.56
#2007-05-08|1754.14
#2007-05-09|1760.57
#2007-05-10|1744.76
#2007-05-11|1754.63
#2007-05-14|1753.92
#2007-05-15|1770.34
#2007-05-16|1763.09
#2007-05-17|1756.51
#2007-05-18|1775.24
#2007-05-21|1767.72
#2007-05-22|1771.71
#2007-05-23|1786.73
#2007-05-24|1765.26
#2007-05-25|1768.97
#2007-05-28| .
#2007-05-29|1778.53
#2007-05-30|1767.04
#2007-05-31|1790.72
#2007-06-01|1800.38
#2007-06-04|1802.51
#2007-06-05|1797.02
#2007-06-06|1759.14
#2007-06-07|1733.40
#2007-06-08|1718.11
#2007-06-11|1734.00
#2007-06-12|1718.91
#2007-06-13|1722.03
#2007-06-14|1753.47
#2007-06-15|1783.76
#2007-06-18|1782.39
#2007-06-19|1780.95
#2007-06-20|1789.25
#2007-06-21|1766.37
#2007-06-22|1764.78
#2007-06-25|1762.58
#2007-06-26|1750.51
#2007-06-27|1738.22
#2007-06-28|1761.51
#2007-06-29|1778.38
#2007-07-02|1791.12
#2007-07-03|1803.28
#2007-07-04| .
#2007-07-05|1797.84
#2007-07-06|1814.30
#2007-07-09|1817.93
#2007-07-10|1810.99
#2007-07-11|1808.75
#2007-07-12|1832.67
#2007-07-13|1841.05
#2007-07-16|1844.25
#2007-07-17|1837.18
#2007-07-18|1817.97
#2007-07-19|1837.75
#2007-07-20|1814.28
#2007-07-23|1823.39
#2007-07-24|1797.10
#2007-07-25|1763.05
#2007-07-26|1720.72
#2007-07-27|1704.13
#2007-07-30|1706.17
#2007-07-31|1738.42
#2007-08-01|1707.05
#2007-08-02|1721.70
#2007-08-03|1712.24
#2007-08-06|1701.31
#2007-08-07|1718.72
#2007-08-08|1757.99
#2007-08-09|1710.50
#2007-08-10|1663.02
#2007-08-13|1688.03
#2007-08-14|1665.25
#2007-08-15|1646.35
#2007-08-16|1582.85
#2007-08-17|1623.45
#2007-08-20|1629.58
#2007-08-21|1633.48
#2007-08-22|1662.89
#2007-08-23|1671.93
#2007-08-24|1685.87
#2007-08-27|1688.93
#2007-08-28|1662.80
#2007-08-29|1672.91
#2007-08-30|1689.96
#2007-08-31|1710.18
#2007-09-03| .
#2007-09-04|1719.73
#2007-09-05|1694.91
#2007-09-06|1705.75
#2007-09-07|1676.97
#2007-09-10|1666.16
#2007-09-11|1695.81
#2007-09-12|1705.16
#2007-09-13|1717.62
#2007-09-14|1702.97
#2007-09-17|1683.18
#2007-09-18|1711.70
#2007-09-19|1769.76
#2007-09-20|1776.09
#2007-09-21|1783.73
#2007-09-24|1781.22
#2007-09-25|1770.21
#2007-09-26|1784.25
#2007-09-27|1799.15
#2007-09-28|1805.70
#2007-10-01|1820.81
#2007-10-02|1818.77
#2007-10-03|1819.41
#2007-10-04|1818.09
#2007-10-05|1833.65
#2007-10-08|1819.63
#2007-10-09|1830.30
#2007-10-10|1839.34
#2007-10-11|1860.25
#2007-10-12|1851.23
#2007-10-15|1842.52
#2007-10-16|1824.52
#2007-10-17|1840.69
#2007-10-18|1840.11
#2007-10-19|1829.75
#2007-10-22|1792.11
#2007-10-23|1820.19
#2007-10-24|1808.57
#2007-10-25|1840.41
#2007-10-26|1858.97
#2007-10-29|1872.85
#2007-10-30|1867.01
#2007-10-31|1886.06
#2007-11-01|1853.51
#2007-11-02|1854.66
#2007-11-05|1841.66
#2007-11-06|1858.93
#2007-11-07|1863.64
#2007-11-08|1850.81
#2007-11-09|1823.76
#2007-11-12|1806.43
#2007-11-13|1814.87
#2007-11-14|1836.70
#2007-11-15|1808.80
#2007-11-16|1797.44
#2007-11-19|1766.73
#2007-11-20|1798.87
#2007-11-21|1762.64
#2007-11-22| .
#2007-11-23|1792.61
#2007-11-26|1787.85
#2007-11-27|1785.61
#2007-11-28|1813.96
#2007-11-29|1825.56
#2007-11-30|1837.38
#2007-12-03|1826.40
#2007-12-04|1818.45
#2007-12-05|1835.08
#2007-12-06|1832.29
#2007-12-07|1850.10
#2007-12-10|1867.45
#2007-12-11|1860.18
#2007-12-12|1861.67
#2007-12-13|1812.14
#2007-12-14|1796.19
#2007-12-17|1757.76
#2007-12-18|1760.65
#2007-12-19|1752.57
#2007-12-20|1751.69
#2007-12-21|1780.67
#2007-12-24|1787.84
#2007-12-25| .
#2007-12-26|1800.11
#2007-12-27|1811.04
#2007-12-28|1830.31
#2007-12-31|1819.66
#2008-01-01| .
#2008-01-02|1812.75
#2008-01-03|1803.72
#2008-01-04|1781.11
#2008-01-07|1767.98
#2008-01-08|1775.02
#2008-01-09|1747.02
#2008-01-10|1738.95
#2008-01-11|1741.26
#2008-01-14|1760.11
#2008-01-15|1711.19
#2008-01-16|1673.19
#2008-01-17|1662.47
#2008-01-18|1633.55
#2008-01-21| .
#2008-01-22|1552.98
#2008-01-23|1490.57
#2008-01-24|1594.44
#2008-01-25|1590.82
#2008-01-28|1592.92
#2008-01-29|1616.00
#2008-01-30|1607.68
#2008-01-31|1607.05
#2008-02-01|1641.23
#2008-02-04|1645.88
#2008-02-05|1566.57
#2008-02-06|1581.77
#2008-02-07|1539.02
#2008-02-08|1539.30
#2008-02-11|1528.51
#2008-02-12|1587.67
#2008-02-13|1589.92
#2008-02-14|1597.01
#2008-02-15|1576.45
#2008-02-18| .
#2008-02-19|1616.75
#2008-02-20|1588.76
#2008-02-21|1613.60
#2008-02-22|1601.12
#2008-02-25|1627.18
#2008-02-26|1655.61
#2008-02-27|1677.26
#2008-02-28|1657.54
#2008-02-29|1633.99
#2008-03-03|1615.36
#2008-03-04|1592.65
#2008-03-05|1628.81
#2008-03-06|1612.96
#2008-03-07|1593.08
#2008-03-10|1576.78
#2008-03-11|1594.94
#2008-03-12|1629.99
#2008-03-13|1615.71
#2008-03-14|1607.12
#2008-03-17|1564.40
#2008-03-18|1614.17
#2008-03-19|1586.25
#2008-03-20|1556.84
#2008-03-21| .
#2008-03-24|1554.73
#2008-03-25|1626.06
#2008-03-26|1639.19
#2008-03-27|1662.24
#2008-03-28|1653.88
#2008-03-31|1659.97
#2008-04-01|1684.55
#2008-04-02|1703.30
#2008-04-03|1693.44
#2008-04-04|1712.91
#2008-04-07|1725.06
#2008-04-08|1711.73
#2008-04-09|1707.23
#2008-04-10|1699.54
#2008-04-11|1681.64
#2008-04-14|1670.79
#2008-04-15|1674.09
#2008-04-16|1718.31
#2008-04-17|1704.09
#2008-04-18|1721.24
#2008-04-21|1726.31
#2008-04-22|1719.84
#2008-04-23|1721.61
#2008-04-24|1699.58
#2008-04-25|1710.56
#2008-04-28|1718.58
#2008-04-29|1704.07
#2008-04-30|1713.19
#2008-05-01|1700.20
#2008-05-02|1720.31
#2008-05-05|1727.58
#2008-05-06|1724.58
#2008-05-07|1720.64
#2008-05-08|1717.86
#2008-05-09|1698.55
#2008-05-12|1712.32
#2008-05-13|1713.16
#2008-05-14|1726.01
#2008-05-15|1728.69
#2008-05-16|1743.63
#2008-05-19|1751.76
#2008-05-20|1734.13
#2008-05-21|1735.32
#2008-05-22|1729.03
#2008-05-23|1706.38
#2008-05-26| .
#2008-05-27|1691.54
#2008-05-28|1697.85
#2008-05-29|1690.01
#2008-05-30|1703.46
#2008-06-02|1679.58
#2008-06-03|1681.29
#2008-06-04|1665.20
#2008-06-05|1672.73
#2008-06-06|1657.01
#2008-06-09|1647.44
#2008-06-10|1608.81
#2008-06-11|1586.84
#2008-06-12|1587.64
#2008-06-13|1586.50
#2008-06-16|1591.14
#2008-06-17|1605.25
#2008-06-18|1580.68
#2008-06-19|1566.59
#2008-06-20|1555.50
#2008-06-23|1534.94
#2008-06-24|1532.13
#2008-06-25|1553.30
#2008-06-26|1530.51
#2008-06-27|1520.63
#2008-06-30|1524.37
#2008-07-01|1492.33
#2008-07-02|1494.68
#2008-07-03|1492.59
#2008-07-04| .
#2008-07-07|1489.20
#2008-07-08|1467.03
#2008-07-09|1497.20
#2008-07-10|1475.39
#2008-07-11|1446.34
#2008-07-14|1453.82
#2008-07-15|1425.19
#2008-07-16|1426.82
#2008-07-17|1472.65
#2008-07-18|1494.18
#2008-07-21|1505.45
#2008-07-22|1496.74
#2008-07-23|1510.92
#2008-07-24|1485.88
#2008-07-25|1483.83
#2008-07-28|1472.20
#2008-07-29|1461.61
#2008-07-30|1476.27
#2008-07-31|1479.37
#2008-08-01|1453.73
#2008-08-04|1447.93
#2008-08-05|1475.81
#2008-08-06|1486.19
#2008-08-07|1476.37
#2008-08-08|1452.75
#2008-08-11|1467.76
#2008-08-12|1455.52
#2008-08-13|1417.38
#2008-08-14|1422.20
#2008-08-15|1409.96
#2008-08-18|1410.35
#2008-08-19|1374.10
#2008-08-20|1381.91
#2008-08-21|1379.29
#2008-08-22|1400.37
#2008-08-25|1384.87
#2008-08-26|1378.75
#2008-08-27|1384.34
#2008-08-28|1408.54
#2008-08-29|1415.05
#2008-09-01| .
#2008-09-02|1415.01
#2008-09-03|1390.99
#2008-09-04|1344.60
#2008-09-05|1298.88
#2008-09-08|1332.46
#2008-09-09|1314.39
#2008-09-10|1298.39
#2008-09-11|1276.07
#2008-09-12|1319.06
#2008-09-15|1275.00
#2008-09-16|1245.94
#2008-09-17|1222.55
#2008-09-18|1225.81
#2008-09-19|1326.04
#2008-09-22|1320.52
#2008-09-23|1305.75
#2008-09-24|1292.86
#2008-09-25|1320.17
#2008-09-26|1290.59
#2008-09-29|1208.64
#2008-09-30|1189.62
#2008-10-01|1191.06
#2008-10-02|1153.20
#2008-10-03|1181.51
#2008-10-06|1063.67
#2008-10-07|1066.95
#2008-10-08|1003.90
#2008-10-09| 985.34
#2008-10-10| 902.91
#2008-10-13|1002.35
#2008-10-14|1034.28
#2008-10-15| 964.47
#2008-10-16| 899.87
#2008-10-17| 931.56
#2008-10-20| 950.41
#2008-10-21| 941.57
#2008-10-22| 873.63
#2008-10-23| 865.82
#2008-10-24| 816.95
#2008-10-27| 769.17
#2008-10-28| 780.36
#2008-10-29| 866.72
#2008-10-30| 878.91
#2008-10-31| 889.89
#2008-11-03| 908.63
#2008-11-04| 971.01
#2008-11-05| 960.15
#2008-11-06| 883.16
#2008-11-07| 901.13
#2008-11-10| 912.89
#2008-11-11| 851.82
#2008-11-12| 824.32
#2008-11-13| 831.01
#2008-11-14| 845.37
#2008-11-17| 816.34
#2008-11-18| 820.67
#2008-11-19| 788.34
#2008-11-20| 755.11
#2008-11-21| 736.08
#2008-11-24| 819.56
#2008-11-25| 835.72
#2008-11-26| 825.17
#2008-11-27| .
#2008-11-28| 832.58
#2008-12-01| 782.77
#2008-12-02| 807.97
#2008-12-03| 810.22
#2008-12-04| 813.27
#2008-12-05| 773.81
#2008-12-08| 845.72
#2008-12-09| 854.60
#2008-12-10| 867.28
#2008-12-11| 878.50
#2008-12-12| 866.68
#2008-12-15| 883.74
#2008-12-16| 901.62
#2008-12-17| 937.02
#2008-12-18| 951.00
#2008-12-19| 911.00
#2008-12-22| 895.80
#2008-12-23| 895.41
#2008-12-24| 896.19
#2008-12-25| .
#2008-12-26| 900.52
#2008-12-29| 918.43
#2008-12-30| 932.68
#2008-12-31| 916.40
#2009-01-01| .
#2009-01-02| 951.57
#2009-01-05| 941.01
#2009-01-06| 933.56
#2009-01-07| 939.92
#2009-01-08| 935.70
#2009-01-09| 913.56
#2009-01-12| 890.46
#2009-01-13| 865.33
#2009-01-14| 826.79
#2009-01-15| 808.16
#2009-01-16| 827.47
#2009-01-19| .
#2009-01-20| 778.14
#2009-01-21| 773.50
#2009-01-22| 769.68
#2009-01-23| 755.10
#2009-01-26| 799.80
#2009-01-27| 802.21
#2009-01-28| 836.97
#2009-01-29| 811.27
#2009-01-30| 788.04
#2009-02-02| 772.26
#2009-02-03| 795.36
#2009-02-04| 808.80
#2009-02-05| 804.57
#2009-02-06| 823.81
#2009-02-09| 842.43
#2009-02-10| 815.45
#2009-02-11| 806.95
#2009-02-12| 782.62
#2009-02-13| 795.31
#2009-02-16| .
#2009-02-17| 738.94
#2009-02-18| 733.93
#2009-02-19| 743.30
#2009-02-20| 708.14
#2009-02-23| 705.20
#2009-02-24| 699.67
#2009-02-25| 693.23
#2009-02-26| 711.68
#2009-02-27| 697.44
#2009-03-02| 662.40
#2009-03-03| 652.25
#2009-03-04| 677.13
#2009-03-05| 647.32
#2009-03-06| 642.14
#2009-03-09| 637.94
#2009-03-10| 678.32
#2009-03-11| 683.57
#2009-03-12| 693.59
#2009-03-13| 700.23
#2009-03-16| 725.39
#2009-03-17| 717.65
#2009-03-18| 726.50
#2009-03-19| 767.24
#2009-03-20| 761.73
#2009-03-23| 784.20
#2009-03-24| 782.62
#2009-03-25| 792.32
#2009-03-26| 796.60
#2009-03-27| 769.87
#2009-03-30| 728.61
#2009-03-31| 756.39
#2009-04-01| 763.82
#2009-04-02| 817.57
#2009-04-03| 813.27
#2009-04-06| 807.57
#2009-04-07| 793.02
#2009-04-08| 797.95
#2009-04-09| 817.63
#2009-04-10| .
#2009-04-13| 824.60
#2009-04-14| 831.98
#2009-04-15| 823.76
#2009-04-16| 839.15
#2009-04-17| 844.91
#2009-04-20| 805.48
#2009-04-21| 807.18
#2009-04-22| 825.61
#2009-04-23| 821.79
#2009-04-24| 853.72
#2009-04-27| 844.11
#2009-04-28| 827.81
#2009-04-29| 859.37
#2009-04-30| 871.53
#2009-05-01| 871.74
#2009-05-04| 898.48
#2009-05-05| 897.26
#2009-05-06| 905.98
#2009-05-07| 904.75
#2009-05-08| 927.12
#2009-05-11| 921.38
#2009-05-12| 919.05
#2009-05-13| 889.38
#2009-05-14| 889.03
#2009-05-15| 895.19
#2009-05-18| 907.77
#2009-05-19| 930.35
#2009-05-20| 953.65
#2009-05-21| 930.65
#2009-05-22| 947.47
#2009-05-25| .
#2009-05-26| 956.09
#2009-05-27| 958.65
#2009-05-28| 949.68
#2009-05-29| 964.32
#2009-06-01| 994.04
#2009-06-02|1006.00
#2009-06-03| 980.50
#2009-06-04| 980.12
#2009-06-05| 973.39
#2009-06-08| 949.94
#2009-06-09| 963.27
#2009-06-10| 973.33
#2009-06-11| 984.99
#2009-06-12| 975.99
#2009-06-15| 937.89
#2009-06-16| 937.95
#2009-06-17| 916.14
#2009-06-18| 930.01
#2009-06-19| 936.03
#2009-06-22| 904.47
#2009-06-23| 912.41
#2009-06-24| 937.25
#2009-06-25| 924.99
#2009-06-26| 932.50
#2009-06-29| 948.51
#2009-06-30| 936.89
#2009-07-01| 961.82
#2009-07-02| 928.02
#2009-07-03| .
#2009-07-06| 909.32
#2009-07-07| 907.62
#2009-07-08| 889.38
#2009-07-09| 901.32
#2009-07-10| 887.25
#2009-07-13| 908.55
#2009-07-14| 918.44
#2009-07-15| 955.16
#2009-07-16| 961.22
#2009-07-17| 965.17
#2009-07-20| 983.88
#2009-07-21| 992.63
#2009-07-22| 994.58
#2009-07-23|1016.62
#2009-07-24|1012.52
#2009-07-27|1019.55
#2009-07-28|1006.11
#2009-07-29|1008.01
#2009-07-30|1028.11
#2009-07-31|1034.37
#2009-08-03|1066.79
#2009-08-04|1064.62
#2009-08-05|1056.80
#2009-08-06|1062.05
#2009-08-07|1062.84
#2009-08-10|1056.86
#2009-08-11|1039.27
#2009-08-12|1057.08
#2009-08-13|1072.33
#2009-08-14|1058.41
#2009-08-17|1022.97
#2009-08-18|1035.44
#2009-08-19|1042.57
#2009-08-20|1059.79
#2009-08-21|1092.55
#2009-08-24|1107.45
#2009-08-25|1116.24
#2009-08-26|1106.42
#2009-08-27|1100.98
#2009-08-28|1123.28
#2009-08-31|1109.54
#2009-09-01|1084.86
#2009-09-02|1070.98
#2009-09-03|1073.41
#2009-09-04|1087.57
#2009-09-07| .
#2009-09-08|1130.93
#2009-09-09|1150.35
#2009-09-10|1149.77
#2009-09-11|1161.05
#2009-09-14|1160.53
#2009-09-15|1165.43
#2009-09-16|1189.99
#2009-09-17|1201.08
#2009-09-18|1196.76
#2009-09-21|1182.91
#2009-09-22|1199.71
#2009-09-23|1200.37
#2009-09-24|1176.37
#2009-09-25|1171.49
#2009-09-28|1190.96
#2009-09-29|1181.96
#2009-09-30|1183.17
#2009-10-01|1156.64
#2009-10-02|1138.05
#2009-10-05|1150.50
#2009-10-06|1191.25
#2009-10-07|1183.09
#2009-10-08|1205.56
#2009-10-09|1204.84
#2009-10-12|1222.71
#2009-10-13|1211.37
#2009-10-14|1243.64
#2009-10-15|1242.72
#2009-10-16|1221.49
#2009-10-19|1245.91
#2009-10-20|1237.99
#2009-10-21|1242.95
#2009-10-22|1228.17
#2009-10-23|1223.67
#2009-10-26|1195.53
#2009-10-27|1180.00
#2009-10-28|1146.28
#2009-10-29|1172.79
#2009-10-30|1138.51
#2009-11-02|1149.19
#2009-11-03|1120.67
#2009-11-04|1156.47
#2009-11-05|1171.37
#2009-11-06|1171.23
#2009-11-09|1206.20
#2009-11-10|1198.71
#2009-11-11|1209.60
#2009-11-12|1200.05
#2009-11-13|1202.49
#2009-11-16|1226.19
#2009-11-17|1207.42
#2009-11-18|1219.54
#2009-11-19|1189.68
#2009-11-20|1178.07
#2009-11-23|1213.26
#2009-11-24|1202.55
#2009-11-25|1215.99
#2009-11-26| .
#2009-11-27|1183.50
#2009-11-30|1172.39
#2009-12-01|1209.99
#2009-12-02|1211.86
#2009-12-03|1212.99
#2009-12-04|1209.11
#2009-12-07|1200.07
#2009-12-08|1173.89
#2009-12-09|1161.17
#2009-12-10|1170.67
#2009-12-11|1167.55
#2009-12-14|1179.42
#2009-12-15|1172.50
#2009-12-16|1187.98
#2009-12-17|1157.29
#2009-12-18|1144.33
#2009-12-21|1164.19
#2009-12-22|1165.17
#2009-12-23|1176.78
#2009-12-24|1178.85
#2009-12-25| .
#2009-12-28|1189.12
#2009-12-29|1194.38
#2009-12-30|1178.53
#2009-12-31|1182.25
#2010-01-01| .
#2010-01-04|1211.53
#2010-01-05|1212.37
#2010-01-06|1211.90
#2010-01-07|1207.11
#2010-01-08|1211.32
#2010-01-11|1228.07
#2010-01-12|1212.42
#2010-01-13|1212.61
#2010-01-14|1215.73
#2010-01-15|1190.63
#2010-01-18| .
#2010-01-19|1197.02
#2010-01-20|1159.74
#2010-01-21|1137.24
#2010-01-22|1132.70
#2010-01-25|1126.12
#2010-01-26|1123.59
#2010-01-27|1108.62
#2010-01-28|1088.16
#2010-01-29|1096.80
#2010-02-01|1103.89
#2010-02-02|1121.68
#2010-02-03|1109.68
#2010-02-04|1063.86
#2010-02-05|1028.40
#2010-02-08|1037.23
#2010-02-09|1043.34
#2010-02-10|1050.93
#2010-02-11|1037.98
#2010-02-12|1034.28
#2010-02-15| .
#2010-02-16|1055.93
#2010-02-17|1067.09
#2010-02-18|1070.47
#2010-02-19|1067.44
#2010-02-22|1069.86
#2010-02-23|1052.39
#2010-02-24|1055.67
#2010-02-25|1031.09
#2010-02-26|1056.19
#2010-03-01|1059.93
#2010-03-02|1076.84
#2010-03-03|1097.08
#2010-03-04|1090.09
#2010-03-05|1109.65
#2010-03-08|1113.83
#2010-03-09|1108.02
#2010-03-10|1125.68
#2010-03-11|1122.57
#2010-03-12|1131.83
#2010-03-15|1114.05
#2010-03-16|1134.86
#2010-03-17|1142.19
#2010-03-18|1125.10
#2010-03-19|1114.54
#2010-03-22|1112.78
#2010-03-23|1121.37
#2010-03-24|1105.37
#2010-03-25|1119.52
#2010-03-26|1122.78
#2010-03-29|1131.21
#2010-03-30|1122.39
#2010-03-31|1129.28
#2010-04-01|1146.81
#2010-04-02| .
#2010-04-05|1144.21
#2010-04-06|1140.05
#2010-04-07|1131.81
#2010-04-08|1120.99
#2010-04-09|1146.40
#2010-04-12|1162.79
#2010-04-13|1154.57
#2010-04-14|1167.76
#2010-04-15|1165.04
#2010-04-16|1139.49
#2010-04-19|1130.03
#2010-04-20|1146.81
#2010-04-21|1131.43
#2010-04-22|1106.56
#2010-04-23|1120.79
#2010-04-26|1126.35
#2010-04-27|1088.17
#2010-04-28|1059.43
#2010-04-29|1079.82
#2010-04-30|1081.39
#2010-05-03|1073.33
#2010-05-04|1022.66
#2010-05-05| 994.19
#2010-05-06| 962.71
#2010-05-07| 920.35
#2010-05-10|1016.38
#2010-05-11| 996.31
#2010-05-12|1011.44
#2010-05-13|1002.89
#2010-05-14| 950.66
#2010-05-17| 941.10
#2010-05-18| 962.41
#2010-05-19| 932.78
#2010-05-20| 912.77
#2010-05-21| 930.44
#2010-05-24| 913.02
#2010-05-25| 876.10
#2010-05-26| 892.46
#2010-05-27| 924.89
#2010-05-28| 929.13
#2010-05-31| .
#2010-06-01| 924.22
#2010-06-02| 917.38
#2010-06-03| 929.57
#2010-06-04| 892.82
#2010-06-07| 876.01
#2010-06-08| 869.60
#2010-06-09| 894.63
#2010-06-10| 916.60
#2010-06-11| 923.83
#2010-06-14| 952.47
#2010-06-15| 964.30
#2010-06-16| 964.31
#2010-06-17| 970.60
#2010-06-18| 977.37
#2010-06-21| 987.08
#2010-06-22| 972.96
#2010-06-23| 956.70
#2010-06-24| 942.84
#2010-06-25| 934.84
#2010-06-28| 950.38
#2010-06-29| 902.87
#2010-06-30| 910.88
#2010-07-01| 906.48
#2010-07-02| 918.11
#2010-07-05| .
#2010-07-06| 942.03
#2010-07-07| 956.09
#2010-07-08| 970.71
#2010-07-09| 971.77
#2010-07-12| 970.19
#2010-07-13| 995.23
#2010-07-14|1000.40
#2010-07-15|1001.87
#2010-07-16| 988.14
#2010-07-19| 984.57
#2010-07-20| 974.65
#2010-07-21| 976.93
#2010-07-22|1009.28
#2010-07-23|1005.06
#2010-07-26|1022.77
#2010-07-27|1033.45
#2010-07-28|1033.37
#2010-07-29|1034.97
#2010-07-30|1026.30
#2010-08-02|1065.35
#2010-08-03|1069.03
#2010-08-04|1064.18
#2010-08-05|1063.85
#2010-08-06|1060.75
#2010-08-09|1071.65
#2010-08-10|1048.21
#2010-08-11|1006.45
#2010-08-12| 999.70
#2010-08-13| 990.71
#2010-08-16| 995.25
#2010-08-17|1012.92
#2010-08-18|1009.15
#2010-08-19| 993.34
#2010-08-20| 966.95
#2010-08-23| 969.80
#2010-08-24| 955.80
#2010-08-25| 942.50
#2010-08-26| 958.27
#2010-08-27| 964.24
#2010-08-30| 958.26
#2010-08-31| 962.18
#2010-09-01|1000.61
#2010-09-02|1003.02
#2010-09-03|1014.90
#2010-09-06| .
#2010-09-07| 997.54
#2010-09-08|1006.83
#2010-09-09|1017.29
#2010-09-10|1016.30
#2010-09-13|1036.69
#2010-09-14|1046.45
#2010-09-15|1046.83
#2010-09-16|1048.44
#2010-09-17|1038.45
#2010-09-20|1056.21
#2010-09-21|1059.41
#2010-09-22|1067.79
#2010-09-23|1055.95
#2010-09-24|1085.82
#2010-09-27|1081.32
#2010-09-28|1087.25
#2010-09-29|1086.02
#2010-09-30|1088.67
#2010-10-01|1091.81
#2010-10-04|1076.18
#2010-10-05|1108.21
#2010-10-06|1120.71
#2010-10-07|1126.27
#2010-10-08|1125.46
#2010-10-11|1125.66
#2010-10-12|1117.18
#2010-10-13|1149.70
#2010-10-14|1157.99
#2010-10-15|1153.83
#2010-10-18|1153.33
#2010-10-19|1133.77
#2010-10-20|1153.30
#2010-10-21|1168.54
#2010-10-22|1160.64
#2010-10-25|1167.35
#2010-10-26|1153.01
#2010-10-27|1136.71
#2010-10-28|1151.51
#2010-10-29|1150.74
#2010-11-01|1148.11
#2010-11-02|1166.75
#2010-11-03|1157.03
#2010-11-04|1191.85
#2010-11-05|1172.89
#2010-11-08|1159.77
#2010-11-09|1170.37
#2010-11-10|1137.93
#2010-11-11|1128.48
#2010-11-12|1128.93
#2010-11-15|1130.02
#2010-11-16|1102.46
#2010-11-17|1108.52
#2010-11-18|1132.80
#2010-11-19|1135.90
#2010-11-22|1120.43
#2010-11-23|1081.77
#2010-11-24|1088.37
#2010-11-25| .
#2010-11-26|1070.66
#2010-11-29|1036.83
#2010-11-30|1025.44
#2010-12-01|1055.53
#2010-12-02|1085.64
#2010-12-03|1104.93
#2010-12-06|1095.35
#2010-12-07|1111.44
#2010-12-08|1104.14
#2010-12-09|1105.08
#2010-12-10|1109.39
#2010-12-13|1129.56
#2010-12-14|1130.48
#2010-12-15|1119.87
#2010-12-16|1109.71
#2010-12-17|1099.51
#2010-12-20|1101.69
#2010-12-21|1117.71
#2010-12-22|1114.14
#2010-12-23|1109.80
#2010-12-24| .
#2010-12-27|1103.53
#2010-12-28|1102.20
#2010-12-29|1108.59
#2010-12-30|1110.40
#2010-12-31|1117.20
#2011-01-03|1126.99
#2011-01-04|1124.49
#2011-01-05|1104.85
#2011-01-06|1096.67
#2011-01-07|1085.32
#2011-01-10|1065.53
#2011-01-11|1080.45
#2011-01-12|1116.17
#2011-01-13|1145.24
#2011-01-14|1149.12
#2011-01-17| .
#2011-01-18|1161.13
#2011-01-19|1160.86
#2011-01-20|1148.50
#2011-01-21|1175.53
#2011-01-24|1185.21
#2011-01-25|1179.44
#2011-01-26|1187.94
#2011-01-27|1197.86
#2011-01-28|1177.90
#2011-01-31|1183.64
#2011-02-01|1210.40
#2011-02-02|1212.10
#2011-02-03|1191.54
#2011-02-04|1188.53
#2011-02-07|1199.22
#2011-02-08|1215.38
#2011-02-09|1216.00
#2011-02-10|1203.09
#2011-02-11|1200.38
#2011-02-14|1193.45
#2011-02-15|1199.94
#2011-02-16|1209.38
#2011-02-17|1214.79
#2011-02-18|1221.14
#2011-02-21| .
#2011-02-22|1197.47
#2011-02-23|1189.95
#2011-02-24|1186.98
#2011-02-25|1199.06
#2011-02-28|1214.94
#2011-03-01|1209.31
#2011-03-02|1204.60
#2011-03-03|1214.09
#2011-03-04|1211.19
#2011-03-07|1209.17
#2011-03-08|1203.63
#2011-03-09|1203.75
#2011-03-10|1181.05
#2011-03-11|1173.37
#2011-03-14|1173.40
#2011-03-15|1145.29
#2011-03-16|1120.32
#2011-03-17|1151.31
#2011-03-18|1165.70
#2011-03-21|1194.67
#2011-03-22|1192.98
#2011-03-23|1190.93
#2011-03-24|1214.99
#2011-03-25|1211.38
#2011-03-28|1209.97
#2011-03-29|1206.05
#2011-03-30|1219.15
#2011-03-31|1218.31
#2011-04-01|1232.70
#2011-04-04|1240.82
#2011-04-05|1237.38
#2011-04-06|1256.82
#2011-04-07|1246.33
#2011-04-08|1264.76
#2011-04-11|1261.59
#2011-04-12|1247.66
#2011-04-13|1256.94
#2011-04-14|1241.97
#2011-04-15|1239.04
#2011-04-18|1194.14
#2011-04-19|1208.80
#2011-04-20|1250.13
#2011-04-21|1260.29
#2011-04-22| .
#2011-04-25|1259.38
#2011-04-26|1272.73
#2011-04-27|1281.55
#2011-04-28|1306.88
#2011-04-29|1311.24
#2011-05-02|1317.44
#2011-05-03|1307.54
#2011-05-04|1291.94
#2011-05-05|1261.20
#2011-05-06|1264.56
#2011-05-09|1229.86
#2011-05-10|1251.38
#2011-05-11|1247.91
#2011-05-12|1230.14
#2011-05-13|1225.03
#2011-05-16|1222.55
#2011-05-17|1202.59
#2011-05-18|1215.18
#2011-05-19|1224.59
#2011-05-20|1204.94
#2011-05-23|1169.63
#2011-05-24|1180.01
#2011-05-25|1182.16
#2011-05-26|1177.65
#2011-05-27|1198.60
#2011-05-30| .
#2011-05-31|1225.11
#2011-06-01|1217.89
#2011-06-02|1202.13
#2011-06-03|1214.43
#2011-06-06|1209.68
#2011-06-07|1217.36
#2011-06-08|1198.58
#2011-06-09|1201.77
#2011-06-10|1171.81
#2011-06-13|1173.28
#2011-06-14|1197.90
#2011-06-15|1165.68
#2011-06-16|1148.53
#2011-06-17|1172.80
#2011-06-20|1163.76
#2011-06-21|1190.43
#2011-06-22|1192.27
#2011-06-23|1145.37
#2011-06-24|1142.26
#2011-06-27|1152.69
#2011-06-28|1168.76
#2011-06-29|1193.99
#2011-06-30|1220.13
#2011-07-01|1228.60
#2011-07-04| .
#2011-07-05|1221.52
#2011-07-06|1200.34
#2011-07-07|1211.40
#2011-07-08|1183.52
#2011-07-11|1130.53
#2011-07-12|1123.12
#2011-07-13|1146.97
#2011-07-14|1136.10
#2011-07-15|1127.75
#2011-07-18|1097.84
#2011-07-19|1124.01
#2011-07-20|1141.67
#2011-07-21|1175.95
#2011-07-22|1181.28
#2011-07-25|1170.58
#2011-07-26|1178.76
#2011-07-27|1152.40
#2011-07-28|1139.92
#2011-07-29|1137.37
#2011-08-01|1096.48
#2011-08-02|1073.27
#2011-08-03|1056.78
#2011-08-04|1007.52
#2011-08-05| 995.11
#2011-08-08| 950.84
#2011-08-09| 962.82
#2011-08-10| 916.57
#2011-08-11| 950.08
#2011-08-12| 983.02
#2011-08-15|1006.22
#2011-08-16| 997.49
#2011-08-17|1003.40
#2011-08-18| 941.43
#2011-08-19| 930.56
#2011-08-22| 935.20
#2011-08-23| 940.88
#2011-08-24| 959.20
#2011-08-25| 947.58
#2011-08-26| 939.75
#2011-08-29| 973.10
#2011-08-30| 968.25
#2011-08-31| 993.92
#2011-09-01| 984.11
#2011-09-02| 949.55
#2011-09-05| .
#2011-09-06| 884.85
#2011-09-07| 916.24
#2011-09-08| 918.69
#2011-09-09| 866.06
#2011-09-12| 831.16
#2011-09-13| 846.89
#2011-09-14| 865.77
#2011-09-15| 901.66
#2011-09-16| 902.89
#2011-09-19| 867.81
#2011-09-20| 889.87
#2011-09-21| 873.99
#2011-09-22| 817.40
#2011-09-23| 826.55
#2011-09-26| 840.92
#2011-09-27| 893.08
#2011-09-28| 883.96
#2011-09-29| 897.66
#2011-09-30| 867.97
#2011-10-03| 842.25
#2011-10-04| 818.88
#2011-10-05| 852.38
#2011-10-06| 885.89
#2011-10-07| 896.98
#2011-10-10| 927.89
#2011-10-11| 925.42
#2011-10-12| 958.12
#2011-10-13| 938.81
#2011-10-14| 960.69
#2011-10-17| 938.80
#2011-10-18| 931.83
#2011-10-19| 945.28
#2011-10-20| 917.39
#2011-10-21| 956.24
#2011-10-24| 968.59
#2011-10-25| 961.75
#2011-10-26| 953.56
#2011-10-27|1026.39
#2011-10-28|1025.06
#2011-10-31| 978.69
#2011-11-01| 914.19
#2011-11-02| 934.58
#2011-11-03| 955.25
#2011-11-04| 938.80
#2011-11-07| 933.29
#2011-11-08| 944.61
#2011-11-09| 908.83
#2011-11-10| 908.11
#2011-11-11| 943.82
#2011-11-14| 924.31
#2011-11-15| 903.98
#2011-11-16| 906.87
#2011-11-17| 892.76
#2011-11-18| 888.11
#2011-11-21| 854.17
#2011-11-22| 847.29
#2011-11-23| 824.71
#2011-11-24| .
#2011-11-25| 825.57
#2011-11-28| 869.18
#2011-11-29| 873.09
#2011-11-30| 918.65
#2011-12-01| 911.91
#2011-12-02| 919.93
#2011-12-05| 933.50
#2011-12-06| 921.59
#2011-12-07| 917.47
#2011-12-08| 891.29
#2011-12-09| 910.68
#2011-12-12| 875.07
#2011-12-13| 865.18
#2011-12-14| 834.91
#2011-12-15| 844.77
#2011-12-16| 843.91
#2011-12-19| 841.04
#2011-12-20| 870.34
#2011-12-21| 859.60
#2011-12-22| 870.40
#2011-12-23| 875.84
#2011-12-26| .
#2011-12-27| 877.96
#2011-12-28| 859.50
#2011-12-29| 868.03
#2011-12-30| 880.65
#2012-01-02| .
#2012-01-03| 912.95
#2012-01-04| 891.09
#2012-01-05| 871.60
#2012-01-06| 863.12
#2012-01-09| 861.01
#2012-01-10| 883.80
#2012-01-11| 875.93
#2012-01-12| 886.46
#2012-01-13| 874.09
#2012-01-16| .
#2012-01-17| 898.36
#2012-01-18| 904.51
#2012-01-19| 926.13
#2012-01-20| 927.17
#2012-01-23| 942.68
#2012-01-24| 932.24
#2012-01-25| 930.41
#2012-01-26| 959.67
#2012-01-27| 949.99
#2012-01-30| 935.29
#2012-01-31| 939.92
#2012-02-01| 968.51
#2012-02-02| 970.58
#2012-02-03| 980.95
#2012-02-06| 975.63
#2012-02-07| 987.45
#2012-02-08| 989.27
#2012-02-09| 996.66
#2012-02-10| 974.34
#2012-02-13| 981.44
#2012-02-14| 972.68
#2012-02-15| 971.54
#2012-02-16| 967.59
#2012-02-17| 989.34
#2012-02-20| .
#2012-02-21|1005.10
#2012-02-22| 995.63
#2012-02-23| 995.55
#2012-02-24|1012.87
#2012-02-27|1002.94
#2012-02-28|1007.55
#2012-02-29|1002.28
#2012-03-01|1011.18
#2012-03-02|1002.15
#2012-03-05| 996.76
#2012-03-06| 955.75
#2012-03-07| 963.79
#2012-03-08| 996.03
#2012-03-09| 987.90
#2012-03-12| 987.73
#2012-03-13|1001.34
#2012-03-14|1000.38
#2012-03-15|1010.14
#2012-03-16|1022.67
#2012-03-19|1028.39
#2012-03-20|1014.60
#2012-03-21|1009.48
#2012-03-22| 995.42
#2012-03-23|1002.00
#2012-03-26|1015.12
#2012-03-27|1009.36
#2012-03-28| 996.42
#2012-03-29| 980.06
#2012-03-30| 993.36
#2012-04-02|1001.96
#2012-04-03| 991.37
#2012-04-04| 948.92
#2012-04-05| 944.74
#2012-04-06| .
#2012-04-09| 945.25
#2012-04-10| 919.40
#2012-04-11| 930.60
#2012-04-12| 943.01
#2012-04-13| 915.72
#2012-04-16| 915.73
#2012-04-17| 943.89
#2012-04-18| 929.40
#2012-04-19| 918.67
#2012-04-20| 929.93
#2012-04-23| 897.49
#2012-04-24| 917.77
#2012-04-25| 933.24
#2012-04-26| 936.35
#2012-04-27| 947.58
#2012-04-30| 934.97
#2012-05-01| 934.40
#2012-05-02| 924.68
#2012-05-03| 923.28
#2012-05-04| 903.78
#2012-05-07| 909.13
#2012-05-08| 888.11
#2012-05-09| 881.10
#2012-05-10| 890.26
#2012-05-11| 891.84
#2012-05-14| 863.73
#2012-05-15| 851.18
#2012-05-16| 846.59
#2012-05-17| 833.86
#2012-05-18| 830.17
#2012-05-21| 837.94
#2012-05-22| 854.46
#2012-05-23| 821.30
#2012-05-24| 827.32
#2012-05-25| 824.31
#2012-05-28| .
#2012-05-29| 830.91
#2012-05-30| 805.23
#2012-05-31| 800.80
#2012-06-01| 781.94
#2012-06-04| 789.21
#2012-06-05| 791.20
#2012-06-06| 812.62
#2012-06-07| 822.00
#2012-06-08| 814.26
#2012-06-11| 814.42
#2012-06-12| 810.45
#2012-06-13| 815.32
#2012-06-14| 818.32
#2012-06-15| 832.88
#2012-06-18| 824.97
#2012-06-19| 846.44
#2012-06-20| 852.95
#2012-06-21| 842.85
#2012-06-22| 831.34
#2012-06-25| 808.75
#2012-06-26| 804.84
#2012-06-27| 817.33
#2012-06-28| 812.81
#2012-06-29| 867.28
#2012-07-02| 869.98
#2012-07-03| 882.21
#2012-07-04| .
#2012-07-05| 857.08
#2012-07-06| 835.75
#2012-07-09| 832.64
#2012-07-10| 835.61
#2012-07-11| 834.45
#2012-07-12| 822.40
#2012-07-13| 837.74
#2012-07-16| 837.61
#2012-07-17| 835.50
#2012-07-18| 850.18
#2012-07-19| 858.11
#2012-07-20| 833.41
#2012-07-23| 807.37
#2012-07-24| 798.27
#2012-07-25| 803.03
#2012-07-26| 843.65
#2012-07-27| 864.29
#2012-07-30| 867.74
#2012-07-31| 867.36
#2012-08-01| 867.76
#2012-08-02| 836.71
#2012-08-03| 881.53
#2012-08-06| 896.53
#2012-08-07| 907.14
#2012-08-08| 899.80
#2012-08-09| 899.09
#2012-08-10| 895.50
#2012-08-13| 895.60
#2012-08-14| 898.65
#2012-08-15| 894.76
#2012-08-16| 909.99
#2012-08-17| 912.03
#2012-08-20| 911.18
#2012-08-21| 929.73
#2012-08-22| 917.18
#2012-08-23| 917.83
#2012-08-24| 913.52
#2012-08-27| 921.89
#2012-08-28| 918.21
#2012-08-29| 914.38
#2012-08-30| 901.22
#2012-08-31| 919.73
#2012-09-03| .
#2012-09-04| 914.99
#2012-09-05| 919.28
#2012-09-06| 949.20
#2012-09-07| 967.01
#2012-09-10| 963.40
#2012-09-11| 975.52
#2012-09-12| 984.04
#2012-09-13| 978.36
#2012-09-14|1015.79
#2012-09-17|1010.92
#2012-09-18| 994.71
#2012-09-19| 998.83
#2012-09-20| 986.65
#2012-09-21| 998.42
#2012-09-24| 984.87
#2012-09-25| 992.00
#2012-09-26| 959.06
#2012-09-27| 963.61
#2012-09-28| 950.13
#2012-10-01| 969.18
#2012-10-02| 970.37
#2012-10-03| 967.31
#2012-10-04| 974.28
#2012-10-05| 993.68
#2012-10-08| 974.40
#2012-10-09| 961.47
#2012-10-10| 956.28
#2012-10-11| 969.08
#2012-10-12| 964.58
#2012-10-15| 967.89
#2012-10-16| 993.11
#2012-10-17|1008.38
#2012-10-18|1007.14
#2012-10-19| 992.34
#2012-10-22| 991.42
#2012-10-23| 964.54
#2012-10-24| 969.47
#2012-10-25| 967.57
#2012-10-26| 968.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.25
#2012-11-01| 980.98
#2012-11-02| 979.37
#2012-11-05| 965.60
#2012-11-06| 973.46
#2012-11-07| 952.60
#2012-11-08| 947.39
#2012-11-09| 945.75
#2012-11-12| 943.84
#2012-11-13| 948.55
#2012-11-14| 942.99
#2012-11-15| 941.12
#2012-11-16| 922.93
#2012-11-19| 953.45
#2012-11-20| 957.52
#2012-11-21| 961.98
#2012-11-22| .
#2012-11-23| 987.62
#2012-11-26| 982.06
#2012-11-27| 981.72
#2012-11-28| 981.05
#2012-11-29| 999.41
#2012-11-30|1000.00
#2012-12-03|1007.31
#2012-12-04|1010.29
#2012-12-05|1010.66
#2012-12-06|1009.45
#2012-12-07|1004.49
#2012-12-10|1002.61
#2012-12-11|1017.57
#2012-12-12|1022.97
#2012-12-13|1025.54
#2012-12-14|1028.65
#2012-12-17|1032.21
#2012-12-18|1042.30
#2012-12-19|1052.08
#2012-12-20|1051.02
#2012-12-21|1042.78
#2012-12-24|1043.29
#2012-12-25|1043.29
#2012-12-26|1045.43
#2012-12-27|1048.66
#2012-12-28|1038.68
#2012-12-31|1039.16
#2013-01-01|1039.16
#2013-01-02|1069.77
#2013-01-03|1057.26
#2013-01-04|1056.43
#2013-01-07|1056.71
#2013-01-08|1052.52
#2013-01-09|1057.01
#2013-01-10|1070.40
#2013-01-11|1082.55
#2013-01-14|1083.18
#2013-01-15|1079.18
#2013-01-16|1076.93
#2013-01-17|1090.77
#2013-01-18|1083.88
#2013-01-21|1091.37
#2013-01-22|1086.00
#2013-01-23|1084.38
#2013-01-24|1096.60
#2013-01-25|1112.37
#2013-01-28|1111.41
#2013-01-29|1113.25
#2013-01-30|1113.17
#2013-01-31|1103.74
#2013-02-01|1120.96
#2013-02-04|1080.49
#2013-02-05|1085.72
#2013-02-06|1077.19
#2013-02-07|1060.45
#2013-02-08|1071.37
#2013-02-11|1068.37
#2013-02-12|1083.67
#2013-02-13|1087.73
#2013-02-14|1073.89
#2013-02-15|1071.32
#2013-02-18|1070.95
#2013-02-19|1087.57
#2013-02-20|1083.57
#2013-02-21|1049.81
#2013-02-22|1060.64
#2013-02-25|1071.78
#2013-02-26|1034.89
#2013-02-27|1051.62
#2013-02-28|1056.99
#2013-03-01|1044.24
#2013-03-04|1046.08
#2013-03-05|1068.88
#2013-03-06|1065.95
#2013-03-07|1076.41
#2013-03-08|1080.33
#2013-03-11|1081.00
#2013-03-12|1080.57
#2013-03-13|1073.03
#2013-03-14|1086.16
#2013-03-15|1088.80
#2013-03-18|1075.76
#2013-03-19|1059.19
#2013-03-20|1074.48
#2013-03-21|1062.44
#2013-03-22|1067.82
#2013-03-25|1048.15
#2013-03-26|1045.22
#2013-03-27|1027.82
#2013-03-28|1035.76
#2013-03-29| .
#2013-04-01|1036.25
#2013-04-02|1052.98
#2013-04-03|1041.65
#2013-04-04|1034.15
#2013-04-05|1032.05
#2013-04-08|1032.79
#2013-04-09|1038.38
#2013-04-10|1064.72
#2013-04-11|1074.80
#2013-04-12|1059.62
#2013-04-15|1051.68
#2013-04-16|1049.11
#2013-04-17|1022.55
#2013-04-18|1024.36
#2013-04-19|1031.21
#2013-04-22|1035.15
#2013-04-23|1058.46
#2013-04-24|1067.94
#2013-04-25|1072.80
#2013-04-26|1066.63
#2013-04-29|1083.53
#2013-04-30|1088.31
#2013-05-01|1089.04
#2013-05-02|1081.26
#2013-05-03|1100.54
#2013-05-06|1093.92
#2013-05-07|1102.38
#2013-05-08|1116.94
#2013-05-09|1107.83
#2013-05-10|1102.13
#2013-05-13|1100.83
#2013-05-14|1106.78
#2013-05-15|1103.26
#2013-05-16|1107.34
#2013-05-17|1102.62
#2013-05-20|1108.91
#2013-05-21|1110.47
#2013-05-22|1115.42
#2013-05-23|1094.93
#2013-05-24|1093.03
#2013-05-27|1103.46
#2013-05-28|1110.83
#2013-05-29|1102.97
#2013-05-30|1114.38
#2013-05-31|1096.29
#2013-06-03|1094.18
#2013-06-04|1100.23
#2013-06-05|1085.39
#2013-06-06|1082.97
#2013-06-07|1100.07
#2013-06-10|1097.71
#2013-06-11|1090.24
#2013-06-12|1089.42
#2013-06-13|1084.24
#2013-06-14|1091.93
#2013-06-17|1103.25
#2013-06-18|1108.28
#2013-06-19|1104.15
#2013-06-20|1050.97
#2013-06-21|1033.53
#2013-06-24|1012.52
#2013-06-25|1023.07
#2013-06-26|1036.81
#2013-06-27|1044.25
#2013-06-28|1038.01
#2013-07-01|1049.47
#2013-07-02|1043.48
#2013-07-03|1027.88
#2013-07-04|1049.08
#2013-07-05|1027.32
#2013-07-08|1046.98
#2013-07-09|1047.60
#2013-07-10|1052.76
#2013-07-11|1075.29
#2013-07-12|1073.49
#2013-07-15|1077.41
#2013-07-16|1078.34
#2013-07-17|1079.98
#2013-07-18|1093.28
#2013-07-19|1096.40
#2013-07-22|1102.79
#2013-07-23|1104.04
#2013-07-24|1116.18
#2013-07-25|1112.97
#2013-07-26|1114.30
#2013-07-29|1113.72
#2013-07-30|1119.09
#2013-07-31|1123.32
#2013-08-01|1136.31
#2013-08-02|1141.90
#2013-08-05|1139.05
#2013-08-06|1138.73
#2013-08-07|1138.86
#2013-08-08|1155.11
#2013-08-09|1157.48
#2013-08-12|1154.33
#2013-08-13|1154.97
#2013-08-14|1162.32
#2013-08-15|1153.61
#2013-08-16|1166.51
#2013-08-19|1158.29
#2013-08-20|1150.84
#2013-08-21|1143.06
#2013-08-22|1155.32
#2013-08-23|1165.05
#2013-08-26|1159.40
#2013-08-27|1133.49
#2013-08-28|1124.28
#2013-08-29|1121.92
#2013-08-30|1105.81
#2013-09-02|1124.81
#2013-09-03|1118.49
#2013-09-04|1122.88
#2013-09-05|1123.73
#2013-09-06|1134.78
#2013-09-09|1143.85
#2013-09-10|1164.69
#2013-09-11|1172.18
#2013-09-12|1172.43
#2013-09-13|1169.84
#2013-09-16|1188.92
#2013-09-17|1186.47
#2013-09-18|1192.73
#2013-09-19|1218.94
#2013-09-20|1213.95
#2013-09-23|1205.14
#2013-09-24|1210.20
#2013-09-25|1212.17
#2013-09-26|1208.57
#2013-09-27|1211.69
#2013-09-30|1202.63
#2013-10-01|1216.41
#2013-10-02|1216.83
#2013-10-03|1214.74
#2013-10-04|1219.71
#2013-10-07|1216.00
#2013-10-08|1212.24
#2013-10-09|1203.14
#2013-10-10|1226.97
#2013-10-11|1233.52
#2013-10-14|1236.33
#2013-10-15|1240.52
#2013-10-16|1243.97
#2013-10-17|1258.86
#2013-10-18|1273.02
#2013-10-21|1273.13
#2013-10-22|1287.94
#2013-10-23|1277.37
#2013-10-24|1285.97
#2013-10-25|1281.26
#2013-10-28|1276.54
#2013-10-29|1283.49
#2013-10-30|1283.09
#2013-10-31|1274.37
#2013-11-01|1258.87
#2013-11-04|1266.89
#2013-11-05|1256.46
#2013-11-06|1270.13
#2013-11-07|1253.02
#2013-11-08|1247.54
#2013-11-11|1260.37
#2013-11-12|1256.13
#2013-11-13|1246.77
#2013-11-14|1262.20
#2013-11-15|1264.15
#2013-11-18|1277.77
#2013-11-19|1266.97
#2013-11-20|1259.51
#2013-11-21|1258.55
#2013-11-22|1268.77
#2013-11-25|1273.81
#2013-11-26|1275.28
#2013-11-27|1284.18
#2013-11-28|1290.80
#2013-11-29|1291.89
#2013-12-02|1282.01
#2013-12-03|1260.10
#2013-12-04|1249.14
#2013-12-05|1245.81
#2013-12-06|1256.77
#2013-12-09|1264.83
#2013-12-10|1261.35
#2013-12-11|1257.48
#2013-12-12|1244.38
#2013-12-13|1242.15
#2013-12-16|1260.86
#2013-12-17|1246.88
#2013-12-18|1261.46
#2013-12-19|1273.44
#2013-12-20|1280.78
#2013-12-23|1293.21
#2013-12-24|1291.12
#2013-12-25|1291.12
#2013-12-26|1293.53
#2013-12-27|1316.41
#2013-12-30|1317.93
#2013-12-31|1317.15
#2014-01-01|1317.15
#2014-01-02|1290.48
#2014-01-03|1293.50
#2014-01-06|1295.81
#2014-01-07|1306.35
#2014-01-08|1307.96
#2014-01-09|1301.27
#2014-01-10|1315.64
#2014-01-13|1320.45
#2014-01-14|1325.20
#2014-01-15|1334.80
#2014-01-16|1331.27
#2014-01-17|1329.50
#2014-01-20|1328.53
#2014-01-21|1324.64
#2014-01-22|1325.27
#2014-01-23|1325.49
#2014-01-24|1291.21
#2014-01-27|1281.31
#2014-01-28|1291.59
#2014-01-29|1282.02
#2014-01-30|1277.96
#2014-01-31|1264.77
#2014-02-03|1250.59
#2014-02-04|1249.75
#2014-02-05|1252.71
#2014-02-06|1280.72
#2014-02-07|1292.04
#2014-02-10|1294.73
#2014-02-11|1314.62
#2014-02-12|1313.67
#2014-02-13|1323.02
#2014-02-14|1333.26
#2014-02-17|1337.32
#2014-02-18|1340.63
#2014-02-19|1341.74
#2014-02-20|1336.48
#2014-02-21|1344.98
#2014-02-24|1352.10
#2014-02-25|1353.72
#2014-02-26|1343.04
#2014-02-27|1340.09
#2014-02-28|1359.42
#2014-03-03|1317.38
#2014-03-04|1346.56
#2014-03-05|1347.52
#2014-03-06|1363.78
#2014-03-07|1348.17
#2014-03-10|1346.41
#2014-03-11|1345.28
#2014-03-12|1336.34
#2014-03-13|1321.34
#2014-03-14|1311.09
#2014-03-17|1331.57
#2014-03-18|1340.63
#2014-03-19|1341.55
#2014-03-20|1330.49
#2014-03-21|1333.77
#2014-03-24|1312.71
#2014-03-25|1328.36
#2014-03-26|1344.08
#2014-03-27|1341.24
#2014-03-28|1356.43
#2014-03-31|1360.49
#2014-04-01|1373.37
#2014-04-02|1370.86
#2014-04-03|1370.98
#2014-04-04|1377.49
#2014-04-07|1365.36
#2014-04-08|1362.55
#2014-04-09|1370.07
#2014-04-10|1364.74
#2014-04-11|1348.13
#2014-04-14|1341.61
#2014-04-15|1325.69
#2014-04-16|1345.48
#2014-04-17|1355.86
#2014-04-18|1353.87
#2014-04-21|1352.78
#2014-04-22|1371.41
#2014-04-23|1366.89
#2014-04-24|1369.66
#2014-04-25|1354.86
#2014-04-28|1358.75
#2014-04-29|1372.89
#2014-04-30|1375.05
#2014-05-01|1375.09
#2014-05-02|1370.05
#2014-05-05|1367.35
#2014-05-06|1366.03
#2014-05-07|1365.92
#2014-05-08|1376.34
#2014-05-09|1358.08
#2014-05-12|1368.13
#2014-05-13|1364.77
#2014-05-14|1362.96
#2014-05-15|1342.72
#2014-05-16|1340.92
#2014-05-19|1343.20
#2014-05-20|1340.41
#2014-05-21|1344.69
#2014-05-22|1345.78
#2014-05-23|1350.01
#2014-05-26|1368.01
#2014-05-27|1366.68
#2014-05-28|1366.54
#2014-05-29|1368.25
#2014-05-30|1372.72
#2014-06-02|1371.53
#2014-06-03|1367.32
#2014-06-04|1367.77
#2014-06-05|1377.96
#2014-06-06|1392.40
#2014-06-09|1393.11
#2014-06-10|1391.05
#2014-06-11|1378.05
#2014-06-12|1379.88
#2014-06-13|1373.60
#2014-06-16|1370.24
#2014-06-17|1373.93
#2014-06-18|1377.61
#2014-06-19|1393.45
#2014-06-20|1383.17
#2014-06-23|1375.80
#2014-06-24|1374.12
#2014-06-25|1363.77
#2014-06-26|1355.54
#2014-06-27|1359.26
#2014-06-30|1363.26
#2014-07-01|1373.30
#2014-07-02|1371.50
#2014-07-03|1381.54
#2014-07-04|1371.74
#2014-07-07|1357.01
#2014-07-08|1337.49
#2014-07-09|1344.24
#2014-07-10|1320.07
#2014-07-11|1322.28
#2014-07-14|1337.10
#2014-07-15|1320.10
#2014-07-16|1337.21
#2014-07-17|1320.77
#2014-07-18|1320.01
#2014-07-21|1311.44
#2014-07-22|1323.42
#2014-07-23|1325.59
#2014-07-24|1337.57
#2014-07-25|1319.12
#2014-07-28|1317.16
#2014-07-29|1320.12
#2014-07-30|1308.96
#2014-07-31|1286.75
#2014-08-01|1272.29
#2014-08-04|1269.23
#2014-08-05|1263.28
#2014-08-06|1250.09
#2014-08-07|1236.26
#2014-08-08|1237.68
#2014-08-11|1253.90
#2014-08-12|1244.19
#2014-08-13|1256.47
#2014-08-14|1258.99
#2014-08-15|1250.69
#2014-08-18|1264.67
#2014-08-19|1268.89
#2014-08-20|1264.53
#2014-08-21|1278.70
#2014-08-22|1266.18
#2014-08-25|1284.37
#2014-08-26|1296.92
#2014-08-27|1298.19
#2014-08-28|1282.95
#2014-08-29|1285.08
#2014-09-01|1281.52
#2014-09-02|1282.36
#2014-09-03|1297.50
#2014-09-04|1299.41
#2014-09-05|1299.24
#2014-09-08|1296.09
#2014-09-09|1284.71
#2014-09-10|1282.84
#2014-09-11|1283.00
#2014-09-12|1281.38
#2014-09-15|1278.63
#2014-09-16|1273.20
#2014-09-17|1281.96
#2014-09-18|1288.85
#2014-09-19|1281.56
#2014-09-22|1272.83
#2014-09-23|1257.89
#2014-09-24|1261.06
#2014-09-25|1242.05
#2014-09-26|1242.50
#2014-09-29|1232.04
#2014-09-30|1238.34
#2014-10-01|1223.22
#2014-10-02|1198.20
#2014-10-03|1194.40
#2014-10-06|1202.45
#2014-10-07|1188.24
#2014-10-08|1182.15
#2014-10-09|1181.36
#2014-10-10|1153.74
#2014-10-13|1157.68
#2014-10-14|1158.18
#2014-10-15|1128.12
#2014-10-16|1122.77
#2014-10-17|1155.86
#2014-10-20|1147.85
#2014-10-21|1169.06
#2014-10-22|1171.70
#2014-10-23|1180.62
#2014-10-24|1178.05
#2014-10-27|1170.78
#2014-10-28|1190.63
#2014-10-29|1186.46
#2014-10-30|1178.59
#2014-10-31|1193.99
#2014-11-03|1182.36
#2014-11-04|1175.43
#2014-11-05|1186.43
#2014-11-06|1185.18
#2014-11-07|1171.90
#2014-11-10|1184.38
#2014-11-11|1186.54
#2014-11-12|1172.98
#2014-11-13|1176.19
#2014-11-14|1178.61
#2014-11-17|1184.29
#2014-11-18|1204.31
#2014-11-19|1206.76
#2014-11-20|1201.05
#2014-11-21|1218.63
#2014-11-24|1227.23
#2014-11-25|1237.75
#2014-11-26|1242.05
#2014-11-27|1244.10
#2014-11-28|1244.02
#2014-12-01|1239.53
#2014-12-02|1234.70
#2014-12-03|1231.92
#2014-12-04|1226.86
#2014-12-05|1239.99
#2014-12-08|1230.80
#2014-12-09|1213.62
#2014-12-10|1208.52
#2014-12-11|1206.27
#2014-12-12|1182.99
#2014-12-15|1150.78
#2014-12-16|1181.35
#2014-12-17|1170.51
#2014-12-18|1194.41
#2014-12-19|1191.48
#2014-12-22|1197.63
#2014-12-23|1201.93
#2014-12-24|1201.32
#2014-12-25|1201.32
#2014-12-26|1199.45
#2014-12-29|1199.79
#2014-12-30|1183.91
#2014-12-31|1181.25
#2015-01-01|1181.25
#2015-01-02|1173.60
#2015-01-05|1130.21
#2015-01-06|1122.43
#2015-01-07|1116.15
#2015-01-08|1148.65
#2015-01-09|1130.19
#2015-01-12|1140.33
#2015-01-13|1153.98
#2015-01-14|1140.96
#2015-01-15|1142.85
#2015-01-16|1147.49
#2015-01-19|1170.28
#2015-01-20|1171.45
#2015-01-21|1181.14
#2015-01-22|1181.52
#2015-01-23|1183.51
#2015-01-26|1196.45
#2015-01-27|1197.79
#2015-01-28|1189.91
#2015-01-29|1193.02
#2015-01-30|1182.24
#2015-02-02|1193.05
#2015-02-03|1218.65
#2015-02-04|1218.14
#2015-02-05|1219.54
#2015-02-06|1207.34
#2015-02-09|1190.08
#2015-02-10|1201.39
#2015-02-11|1196.59
#2015-02-12|1220.27
#2015-02-13|1231.81
#2015-02-16|1228.25
#2015-02-17|1228.14
#2015-02-18|1235.33
#2015-02-19|1245.90
#2015-02-20|1244.84
#2015-02-23|1253.73
#2015-02-24|1259.74
#2015-02-25|1259.92
#2015-02-26|1254.61
#2015-02-27|1261.48
#2015-03-02|1258.00
#2015-03-03|1243.06
#2015-03-04|1238.90
#2015-03-05|1247.82
#2015-03-06|1231.44
#2015-03-09|1226.73
#2015-03-10|1201.45
#2015-03-11|1210.35
#2015-03-12|1214.66
#2015-03-13|1209.00
#2015-03-16|1230.38
#2015-03-17|1220.63
#2015-03-18|1223.50
#2015-03-19|1223.05
#2015-03-20|1257.95
#2015-03-23|1266.16
#2015-03-24|1273.51
#2015-03-25|1268.68
#2015-03-26|1253.68
#2015-03-27|1253.48
#2015-03-30|1263.72
#2015-03-31|1243.42
#2015-04-01|1250.81
#2015-04-02|1267.19
#2015-04-03|1279.37
#2015-04-06|1284.76
#2015-04-07|1281.80
#2015-04-08|1268.50
#2015-04-09|1268.97
#2015-04-10|1274.49
#2015-04-13|1271.09
#2015-04-14|1275.64
#2015-04-15|1270.21
#2015-04-16|1265.77
#2015-04-17|1248.30
#2015-04-20|1258.73
#2015-04-21|1261.90
#2015-04-22|1257.61
#2015-04-23|1258.50
#2015-04-24|1272.66
#2015-04-27|1292.66
#2015-04-28|1284.83
#2015-04-29|1270.47
#2015-04-30|1277.63
#2015-05-01|1279.52
#2015-05-04|1281.80
#2015-05-05|1256.07
#2015-05-06|1274.80
#2015-05-07|1266.43
#2015-05-08|1290.80
#2015-05-11|1279.12
#2015-05-12|1274.56
#2015-05-13|1282.85
#2015-05-14|1300.96
#2015-05-15|1301.64
#2015-05-18|1297.71
#2015-05-19|1295.63
#2015-05-20|1295.69
#2015-05-21|1299.10
#2015-05-22|1284.28
#2015-05-25|1270.01
#2015-05-26|1250.12
#2015-05-27|1266.79
#2015-05-28|1263.67
#2015-05-29|1245.23
#2015-06-01|1239.84
#2015-06-02|1260.87
#2015-06-03|1282.65
#2015-06-04|1274.03
#2015-06-05|1237.62
#2015-06-08|1234.34
#2015-06-09|1235.33
#2015-06-10|1264.24
#2015-06-11|1264.72
#2015-06-12|1252.33
#2015-06-15|1228.23
#2015-06-16|1232.42
#2015-06-17|1222.82
#2015-06-18|1248.53
#2015-06-19|1242.86
#2015-06-22|1293.04
#2015-06-23|1280.92
#2015-06-24|1274.79
#2015-06-25|1276.19
#2015-06-26|1274.65
#2015-06-29|1228.96
#2015-06-30|1214.04
#2015-07-01|1233.11
#2015-07-02|1222.51
#2015-07-03|1216.18
#2015-07-06|1190.31
#2015-07-07|1152.00
#2015-07-08|1174.32
#2015-07-09|1201.62
#2015-07-10|1249.27
#2015-07-13|1251.56
#2015-07-14|1254.52
#2015-07-15|1255.38
#2015-07-16|1266.78
#2015-07-17|1260.40
#2015-07-20|1268.93
#2015-07-21|1264.99
#2015-07-22|1255.53
#2015-07-23|1264.74
#2015-07-24|1252.49
#2015-07-27|1238.97
#2015-07-28|1244.65
#2015-07-29|1250.46
#2015-07-30|1240.74
#2015-07-31|1260.58
#2015-08-03|1263.22
#2015-08-04|1258.90
#2015-08-05|1263.17
#2015-08-06|1265.03
#2015-08-07|1257.15
#2015-08-10|1272.97
#2015-08-11|1258.44
#2015-08-12|1235.56
#2015-08-13|1242.27
#2015-08-14|1235.72
#2015-08-17|1233.16
#2015-08-18|1229.34
#2015-08-19|1210.47
#2015-08-20|1198.77
#2015-08-21|1175.02
#2015-08-24|1142.18
#2015-08-25|1175.28
#2015-08-26|1160.54
#2015-08-27|1177.34
#2015-08-28|1179.04
#2015-08-31|1173.27
#2015-09-01|1151.26
#2015-09-02|1150.96
#2015-09-03|1161.89
#2015-09-04|1134.91
#2015-09-07|1144.74
#2015-09-08|1160.66
#2015-09-09|1171.22
#2015-09-10|1163.08
#2015-09-11|1158.10
#2015-09-14|1153.25
#2015-09-15|1161.18
#2015-09-16|1176.93
#2015-09-17|1181.86
#2015-09-18|1160.88
#2015-09-21|1150.28
#2015-09-22|1107.30
#2015-09-23|1109.82
#2015-09-24|1102.47
#2015-09-25|1122.44
#2015-09-28|1101.76
#2015-09-29|1098.59
#2015-09-30|1117.26
#2015-10-01|1113.00
#2015-10-02|1127.16
#2015-10-05|1155.22
#2015-10-06|1170.85
#2015-10-07|1169.64
#2015-10-08|1176.19
#2015-10-09|1191.14
#2015-10-12|1190.02
#2015-10-13|1180.43
#2015-10-14|1177.15
#2015-10-15|1188.62
#2015-10-16|1193.81
#2015-10-19|1191.16
#2015-10-20|1189.66
#2015-10-21|1196.63
#2015-10-22|1200.49
#2015-10-23|1210.63
#2015-10-26|1209.64
#2015-10-27|1197.18
#2015-10-28|1212.71
#2015-10-29|1199.83
#2015-10-30|1211.10
#2015-11-02|1216.90
#2015-11-03|1209.49
#2015-11-04|1198.06
#2015-11-05|1200.21
#2015-11-06|1194.56
#2015-11-09|1178.32
#2015-11-10|1174.53
#2015-11-11|1186.33
#2015-11-12|1169.94
#2015-11-13|1159.11
#2015-11-16|1159.37
#2015-11-17|1179.70
#2015-11-18|1175.20
#2015-11-19|1192.11
#2015-11-20|1185.25
#2015-11-23|1177.73
#2015-11-24|1165.53
#2015-11-25|1178.06
#2015-11-26|1192.34
#2015-11-27|1188.27
#2015-11-30|1190.52
#2015-12-01|1188.48
#2015-12-02|1181.85
#2015-12-03|1176.89
#2015-12-04|1177.96
#2015-12-07|1183.42
#2015-12-08|1164.48
#2015-12-09|1166.92
#2015-12-10|1161.74
#2015-12-11|1144.94
#2015-12-14|1127.95
#2015-12-15|1149.62
#2015-12-16|1155.36
#2015-12-17|1162.07
#2015-12-18|1149.56
#2015-12-21|1141.47
#2015-12-22|1147.48
#2015-12-23|1162.82
#2015-12-24|1171.16
#2015-12-25|1171.16
#2015-12-28|1164.53
#2015-12-29|1176.74
#2015-12-30|1170.21
#2015-12-31|1158.98
#2016-01-01|1158.98
#2016-01-04|1119.97
#2016-01-05|1114.98
#2016-01-06|1105.11
#2016-01-07|1093.32
#2016-01-08|1085.31
#2016-01-11|1077.17
#2016-01-12|1088.41
#2016-01-13|1093.07
#2016-01-14|1072.69
#2016-01-15|1057.80
#2016-01-18|1042.25
#2016-01-19|1061.08
#2016-01-20|1026.58
#2016-01-21|1040.23
#2016-01-22|1068.64
#2016-01-25|1063.89
#2016-01-26|1076.08
#2016-01-27|1081.54
#2016-01-28|1068.64
#2016-01-29|1080.55
#2016-02-01|1082.84
#2016-02-02|1061.28
#2016-02-03|1057.41
#2016-02-04|1069.46
#2016-02-05|1057.41
#2016-02-08|1018.60
#2016-02-09|1016.88
#2016-02-10|1024.72
#2016-02-11|1000.89
#2016-02-12|1015.63
#2016-02-15|1036.92
#2016-02-16|1032.65
#2016-02-17|1059.27
#2016-02-18|1057.41
#2016-02-19|1050.71
#2016-02-22|1064.18
#2016-02-23|1049.70
#2016-02-24|1026.18
#2016-02-25|1045.98
#2016-02-26|1052.08
#2016-02-29|1052.65
#2016-03-01|1071.11
#2016-03-02|1072.67
#2016-03-03|1081.44
#2016-03-04|1096.36
#2016-03-07|1088.91
#2016-03-08|1087.14
#2016-03-09|1087.25
#2016-03-10|1085.75
#2016-03-11|1121.52
#2016-03-14|1125.44
#2016-03-15|1117.43
#2016-03-16|1113.91
#2016-03-17|1133.22
#2016-03-18|1136.53
#2016-03-21|1130.45
#2016-03-22|1128.29
#2016-03-23|1122.41
#2016-03-24|1103.01
#2016-03-25|1103.01
#2016-03-28|1108.10
#2016-03-29|1111.23
#2016-03-30|1144.31
#2016-03-31|1135.50
#2016-04-01|1115.77
#2016-04-04|1121.46
#2016-04-05|1097.34
#2016-04-06|1103.39
#2016-04-07|1092.14
#2016-04-08|1109.59
#2016-04-11|1117.81
#2016-04-12|1115.63
#2016-04-13|1136.15
#2016-04-14|1139.72
#2016-04-15|1139.94
#2016-04-18|1147.10
#2016-04-19|1168.27
#2016-04-20|1170.66
#2016-04-21|1164.19
#2016-04-22|1155.52
#2016-04-25|1150.66
#2016-04-26|1156.49
#2016-04-27|1161.24
#2016-04-28|1162.24
#2016-04-29|1149.25
#2016-05-02|1157.04
#2016-05-03|1137.60
#2016-05-04|1124.82
#2016-05-05|1117.23
#2016-05-06|1118.38
#2016-05-09|1120.84
#2016-05-10|1128.77
#2016-05-11|1125.61
#2016-05-12|1116.11
#2016-05-13|1110.71
#2016-05-16|1112.94
#2016-05-17|1109.14
#2016-05-18|1109.26
#2016-05-19|1090.70
#2016-05-20|1106.20
#2016-05-23|1097.94
#2016-05-24|1116.98
#2016-05-25|1129.79
#2016-05-26|1138.48
#2016-05-27|1134.85
#2016-05-30|1138.64
#2016-05-31|1131.73
#2016-06-01|1128.80
#2016-06-02|1128.02
#2016-06-03|1134.35
#2016-06-06|1140.03
#2016-06-07|1153.00
#2016-06-08|1149.93
#2016-06-09|1132.28
#2016-06-10|1101.17
#2016-06-13|1079.18
#2016-06-14|1050.50
#2016-06-15|1062.20
#2016-06-16|1046.02
#2016-06-17|1068.82
#2016-06-20|1112.07
#2016-06-21|1111.20
#2016-06-22|1115.81
#2016-06-23|1142.99
#2016-06-24|1036.02
#2016-06-27| 986.87
#2016-06-28|1016.46
#2016-06-29|1046.24
#2016-06-30|1057.85
#2016-07-01|1070.04
#2016-07-04|1061.39
#2016-07-05|1039.62
#2016-07-06|1018.64
#2016-07-07|1026.37
#2016-07-08|1043.58
#2016-07-11|1062.68
#2016-07-12|1079.61
#2016-07-13|1081.06
#2016-07-14|1093.02
#2016-07-15|1087.07
#2016-07-18|1086.58
#2016-07-19|1076.77
#2016-07-20|1088.58
#2016-07-21|1087.17
#2016-07-22|1086.87
#2016-07-25|1088.77
#2016-07-26|1091.86
#2016-07-27|1100.45
#2016-07-28|1100.75
#2016-07-29|1119.59
#2016-08-01|1111.51
#2016-08-02|1096.56
#2016-08-03|1091.11
#2016-08-04|1095.82
#2016-08-05|1104.28
#2016-08-08|1108.10
#2016-08-09|1127.37
#2016-08-10|1130.03
#2016-08-11|1142.39
#2016-08-12|1141.57
#2016-08-15|1144.73
#2016-08-16|1141.25
#2016-08-17|1130.39
#2016-08-18|1142.91
#2016-08-19|1133.87
#2016-08-22|1132.77
#2016-08-23|1143.32
#2016-08-24|1139.36
#2016-08-25|1134.97
#2016-08-26|1142.06
#2016-08-29|1126.73
#2016-08-30|1133.48
#2016-08-31|1128.48
#2016-09-01|1134.45
#2016-09-02|1151.15
#2016-09-05|1149.88
#2016-09-06|1156.58
#2016-09-07|1164.28
#2016-09-08|1164.50
#2016-09-09|1145.41
#2016-09-12|1131.72
#2016-09-13|1123.33
#2016-09-14|1121.05
#2016-09-15|1124.55
#2016-09-16|1105.42
#2016-09-19|1119.29
#2016-09-20|1117.20
#2016-09-21|1120.02
#2016-09-22|1152.83
#2016-09-23|1144.11
#2016-09-26|1131.00
#2016-09-27|1121.42
#2016-09-28|1129.07
#2016-09-29|1132.38
#2016-09-30|1136.68
#2016-10-03|1134.30
#2016-10-04|1137.04
#2016-10-05|1138.70
#2016-10-06|1133.08
#2016-10-07|1123.78
#2016-10-10|1132.95
#2016-10-11|1117.79
#2016-10-12|1109.43
#2016-10-13|1100.66
#2016-10-14|1114.10
#2016-10-17|1108.29
#2016-10-18|1120.89
#2016-10-19|1123.77
#2016-10-20|1124.50
#2016-10-21|1119.07
#2016-10-24|1126.60
#2016-10-25|1120.60
#2016-10-26|1124.11
#2016-10-27|1124.57
#2016-10-28|1125.50
#2016-10-31|1122.64
#2016-11-01|1119.12
#2016-11-02|1110.94
#2016-11-03|1106.71
#2016-11-04|1100.72
#2016-11-07|1110.32
#2016-11-08|1115.07
#2016-11-09|1115.00
#2016-11-10|1102.20
#2016-11-11|1094.14
#2016-11-14|1081.51
#2016-11-15|1087.32
#2016-11-16|1075.91
#2016-11-17|1080.90
#2016-11-18|1066.36
#2016-11-21|1073.70
#2016-11-22|1075.75
#2016-11-23|1066.17
#2016-11-24|1072.03
#2016-11-25|1078.40
#2016-11-28|1066.06
#2016-11-29|1076.01
#2016-11-30|1080.43
#2016-12-01|1074.78
#2016-12-02|1073.77
#2016-12-05|1090.69
#2016-12-06|1107.52
#2016-12-07|1126.22
#2016-12-08|1124.73
#2016-12-09|1121.25
#2016-12-12|1128.44
#2016-12-13|1143.12
#2016-12-14|1136.64
#2016-12-15|1122.90
#2016-12-16|1125.83
#2016-12-19|1128.75
#2016-12-20|1128.77
#2016-12-21|1133.70
#2016-12-22|1134.89
#2016-12-23|1138.24
#2016-12-26|1138.24
#2016-12-27|1140.10
#2016-12-28|1132.04
#2016-12-29|1140.64
#2016-12-30|1150.25
#2017-01-02|1159.55
#2017-01-03|1144.48
#2017-01-04|1153.99
#2017-01-05|1168.01
#2017-01-06|1166.59
#2017-01-09|1159.49
#2017-01-10|1163.14
#2017-01-11|1151.59
#2017-01-12|1164.65
#2017-01-13|1173.82
#2017-01-16|1162.98
#2017-01-17|1169.33
#2017-01-18|1171.46
#2017-01-19|1163.06
#2017-01-20|1172.38
#2017-01-23|1172.59
#2017-01-24|1178.16
#2017-01-25|1190.48
#2017-01-26|1180.77
#2017-01-27|1181.40
#2017-01-30|1164.55
#2017-01-31|1167.50
#2017-02-01|1171.67
#2017-02-02|1178.22
#2017-02-03|1182.09
#2017-02-06|1161.68
#2017-02-07|1155.98
#2017-02-08|1159.48
#2017-02-09|1165.35
#2017-02-10|1160.99
#2017-02-13|1170.35
#2017-02-14|1167.51
#2017-02-15|1172.82
#2017-02-16|1180.46
#2017-02-17|1174.52
#2017-02-20|1175.19
#2017-02-21|1173.17
#2017-02-22|1173.42
#2017-02-23|1176.05
#2017-02-24|1162.61
#2017-02-27|1169.77
#2017-02-28|1174.40
#2017-03-01|1188.47
#2017-03-02|1184.56
#2017-03-03|1192.28
#2017-03-06|1191.48
#2017-03-07|1188.04
#2017-03-08|1187.01
#2017-03-09|1196.26
#2017-03-10|1207.70
#2017-03-13|1210.43
#2017-03-14|1203.19
#2017-03-15|1205.34
#2017-03-16|1227.20
#2017-03-17|1231.54
#2017-03-20|1229.88
#2017-03-21|1230.36
#2017-03-22|1225.50
#2017-03-23|1234.89
#2017-03-24|1236.81
#2017-03-27|1242.35
#2017-03-28|1250.16
#2017-03-29|1239.09
#2017-03-30|1241.90
#2017-03-31|1243.73
#2017-04-03|1231.14
#2017-04-04|1234.70
#2017-04-05|1233.58
#2017-04-06|1237.96
#2017-04-07|1235.36
#2017-04-10|1229.64
#2017-04-11|1229.36
#2017-04-12|1228.54
#2017-04-13|1223.60
#2017-04-14|1223.60
#2017-04-17|1228.03
#2017-04-18|1218.49
#2017-04-19|1226.21
#2017-04-20|1238.53
#2017-04-21|1228.31
#2017-04-24|1292.74
#2017-04-25|1303.61
#2017-04-26|1298.86
#2017-04-27|1293.07
#2017-04-28|1295.20
#2017-05-01|1298.53
#2017-05-02|1306.03
#2017-05-03|1307.09
#2017-05-04|1326.30
#2017-05-05|1342.29
#2017-05-08|1330.90
#2017-05-09|1328.99
#2017-05-10|1326.30
#2017-05-11|1318.80
#2017-05-12|1329.73
#2017-05-15|1339.58
#2017-05-16|1352.86
#2017-05-17|1338.77
#2017-05-18|1328.80
#2017-05-19|1348.68
#2017-05-22|1352.64
#2017-05-23|1356.60
#2017-05-24|1350.44
#2017-05-25|1354.07
#2017-05-26|1349.44
#2017-05-29|1346.39
#2017-05-30|1343.33
#2017-05-31|1348.75
#2017-06-01|1353.75
#2017-06-02|1367.19
#2017-06-05|1359.64
#2017-06-06|1353.04
#2017-06-07|1352.19
#2017-06-08|1350.61
#2017-06-09|1354.22
#2017-06-12|1341.47
#2017-06-13|1348.85
#2017-06-14|1355.39
#2017-06-15|1330.74
#2017-06-16|1345.32
#2017-06-19|1353.64
#2017-06-20|1341.50
#2017-06-21|1341.32
#2017-06-22|1342.12
#2017-06-23|1342.02
#2017-06-26|1348.34
#2017-06-27|1348.15
#2017-06-28|1356.68
#2017-06-29|1341.72
#2017-06-30|1333.09
#2017-07-03|1345.31
#2017-07-04|1339.65
#2017-07-05|1337.80
#2017-07-06|1340.65
#2017-07-07|1338.95
#2017-07-10|1344.42
#2017-07-11|1343.32
#2017-07-12|1361.65
#2017-07-13|1364.32
#2017-07-14|1370.51
#2017-07-17|1372.36
#2017-07-18|1372.30
#2017-07-19|1371.98
#2017-07-20|1383.83
#2017-07-21|1368.35
#2017-07-24|1365.65
#2017-07-25|1374.89
#2017-07-26|1378.80
#2017-07-27|1382.59
#2017-07-28|1380.34
#2017-07-31|1380.63
#2017-08-01|1393.23
#2017-08-02|1393.36
#2017-08-03|1398.75
#2017-08-04|1398.17
#2017-08-07|1404.30
#2017-08-08|1400.66
#2017-08-09|1385.63
#2017-08-10|1374.19
#2017-08-11|1367.13
#2017-08-14|1383.49
#2017-08-15|1378.93
#2017-08-16|1387.10
#2017-08-17|1384.19
#2017-08-18|1377.86
#2017-08-21|1378.35
#2017-08-22|1383.40
#2017-08-23|1383.44
#2017-08-24|1382.49
#2017-08-25|1388.50
#2017-08-28|1392.16
#2017-08-29|1385.04
#2017-08-30|1380.00
#2017-08-31|1385.87
#2017-09-01|1392.83
#2017-09-04|1391.20
#2017-09-05|1390.30
#2017-09-06|1395.45
#2017-09-07|1408.76
#2017-09-08|1411.34
#2017-09-11|1425.23
#2017-09-12|1428.29
#2017-09-13|1425.68
#2017-09-14|1420.18
#2017-09-15|1426.89
#2017-09-18|1430.61
#2017-09-19|1435.00
#2017-09-20|1434.27
#2017-09-21|1429.18
#2017-09-22|1435.82
#2017-09-25|1421.19
#2017-09-26|1408.69
#2017-09-27|1411.76
#2017-09-28|1422.11
#2017-09-29|1435.88
#2017-10-02|1429.52
#2017-10-03|1433.88
#2017-10-04|1430.27
#2017-10-05|1430.42
#2017-10-06|1427.95
#2017-10-09|1430.99
#2017-10-10|1437.90
#2017-10-11|1445.80
#2017-10-12|1447.02
#2017-10-13|1446.13
#2017-10-16|1441.91
#2017-10-17|1435.92
#2017-10-18|1443.76
#2017-10-19|1444.55
#2017-10-20|1438.80
#2017-10-23|1434.36
#2017-10-24|1436.47
#2017-10-25|1435.53
#2017-10-26|1440.08
#2017-10-27|1429.44
#2017-10-30|1438.93
#2017-10-31|1445.65
#2017-11-01|1450.44
#2017-11-02|1455.21
#2017-11-03|1448.72
#2017-11-06|1442.78
#2017-11-07|1433.70
#2017-11-08|1433.24
#2017-11-09|1421.97
#2017-11-10|1420.14
#2017-11-13|1411.71
#2017-11-14|1417.02
#2017-11-15|1416.81
#2017-11-16|1422.86
#2017-11-17|1417.79
#2017-11-20|1420.02
#2017-11-21|1424.14
#2017-11-22|1425.39
#2017-11-23|1435.54
#2017-11-24|1449.71
#2017-11-27|1440.76
#2017-11-28|1442.15
#2017-11-29|1442.40
#2017-11-30|1447.84
#2017-12-01|1425.92
#2017-12-04|1440.70
#2017-12-05|1437.42
#2017-12-06|1427.30
#2017-12-07|1431.49
#2017-12-08|1434.63
#2017-12-11|1437.35
#2017-12-12|1435.89
#2017-12-13|1432.35
#2017-12-14|1425.89
#2017-12-15|1423.75
#2017-12-18|1447.90
#2017-12-19|1441.40
#2017-12-20|1439.98
#2017-12-21|1443.47
#2017-12-22|1435.57
#2017-12-25|1435.57
#2017-12-26|1439.34
#2017-12-27|1443.42
#2017-12-28|1442.22
#2017-12-29|1443.99
#2018-01-01|1443.99
#2018-01-02|1446.44
#2018-01-03|1454.52
#2018-01-04|1481.72
#2018-01-05|1491.27
#2018-01-08|1487.77
#2018-01-09|1488.13
#2018-01-10|1488.37
#2018-01-11|1491.99
#2018-01-12|1509.76
#2018-01-15|1524.59
#2018-01-16|1523.62
#2018-01-17|1522.09
#2018-01-18|1525.80
#2018-01-19|1535.12
#2018-01-22|1543.94
#2018-01-23|1551.87
#2018-01-24|1550.42
#2018-01-25|1558.88
#2018-01-26|1558.14
#2018-01-29|1544.78
#2018-01-30|1537.01
#2018-01-31|1544.28
#2018-02-01|1538.11
#2018-02-02|1510.75
#2018-02-05|1488.30
#2018-02-06|1444.84
#2018-02-07|1466.69
#2018-02-08|1430.47
#2018-02-09|1412.06
#2018-02-12|1431.98
#2018-02-13|1430.82
#2018-02-14|1451.36
#2018-02-15|1468.66
#2018-02-16|1481.02
#2018-02-19|1467.23
#2018-02-20|1470.05
#2018-02-21|1467.25
#2018-02-22|1466.60
#2018-02-23|1466.44
#2018-02-26|1472.47
#2018-02-27|1464.32
#2018-02-28|1453.37
#2018-03-01|1433.11
#2018-03-02|1419.10
#2018-03-05|1432.30
#2018-03-06|1446.94
#2018-03-07|1455.97
#2018-03-08|1462.95
#2018-03-09|1465.84
#2018-03-12|1469.67
#2018-03-13|1466.10
#2018-03-14|1457.83
#2018-03-15|1462.43
#2018-03-16|1461.90
#2018-03-19|1453.50
#2018-03-20|1453.77
#2018-03-21|1450.17
#2018-03-22|1432.88
#2018-03-23|1421.93
#2018-03-26|1422.53
#2018-03-27|1433.28
#2018-03-28|1431.44
#2018-03-29|1435.75
#2018-03-30|1435.75
#2018-04-02|1437.03
#2018-04-03|1425.75
#2018-04-04|1422.87
#2018-04-05|1449.61
#2018-04-06|1447.06
#2018-04-09|1455.52
#2018-04-10|1470.15
#2018-04-11|1465.77
#2018-04-12|1467.85
#2018-04-13|1471.14
#2018-04-16|1473.45
#2018-04-17|1484.74
#2018-04-18|1493.62
#2018-04-19|1492.16
#2018-04-20|1482.51
#2018-04-23|1480.57
#2018-04-24|1478.43
#2018-04-25|1460.93
#2018-04-26|1464.32
#2018-04-27|1467.86
#2018-04-30|1470.21
#2018-05-01|1458.94
#2018-05-02|1464.69
#2018-05-03|1454.96
#2018-05-04|1459.67
#2018-05-07|1464.54
#2018-05-08|1456.44
#2018-05-09|1459.24
#2018-05-10|1462.64
#2018-05-11|1470.99
#2018-05-14|1473.44
#2018-05-15|1459.24
#2018-05-16|1446.69
#2018-05-17|1458.26
#2018-05-18|1448.30
#2018-05-21|1446.93
#2018-05-22|1455.95
#2018-05-23|1430.84
#2018-05-24|1425.89
#2018-05-25|1415.67
#2018-05-28|1402.25
#2018-05-29|1372.05
#2018-05-30|1384.09
#2018-05-31|1382.12
#2018-06-01|1396.95
#2018-06-04|1406.88
#2018-06-05|1400.15
#2018-06-06|1415.67
#2018-06-07|1418.60
#2018-06-08|1406.49
#2018-06-11|1423.43
#2018-06-12|1420.43
#2018-06-13|1421.78
#2018-06-14|1421.52
#2018-06-15|1407.59
#2018-06-18|1394.09
#2018-06-19|1376.52
#2018-06-20|1379.24
#2018-06-21|1368.12
#2018-06-22|1383.45
#2018-06-25|1362.55
#2018-06-26|1359.85
#2018-06-27|1359.96
#2018-06-28|1344.33
#2018-06-29|1366.86
#2018-07-02|1348.42
#2018-07-03|1364.85
#2018-07-04|1364.28
#2018-07-05|1382.18
#2018-07-06|1392.73
#2018-07-09|1398.75
#2018-07-10|1399.74
#2018-07-11|1382.30
#2018-07-12|1387.40
#2018-07-13|1388.41
#2018-07-16|1392.64
#2018-07-17|1394.79
#2018-07-18|1398.79
#2018-07-19|1389.73
#2018-07-20|1395.61
#2018-07-23|1391.77
#2018-07-24|1403.48
#2018-07-25|1395.25
#2018-07-26|1406.26
#2018-07-27|1411.72
#2018-07-30|1413.84
#2018-07-31|1415.13
#2018-08-01|1406.60
#2018-08-02|1386.19
#2018-08-03|1390.39
#2018-08-06|1387.03
#2018-08-07|1398.07
#2018-08-08|1397.55
#2018-08-09|1395.38
#2018-08-10|1356.43
#2018-08-13|1349.65
#2018-08-14|1343.42
#2018-08-15|1317.89
#2018-08-16|1333.62
#2018-08-17|1333.63
#2018-08-20|1345.03
#2018-08-21|1362.56
#2018-08-22|1373.59
#2018-08-23|1370.20
#2018-08-24|1379.14
#2018-08-27|1395.85
#2018-08-28|1400.09
#2018-08-29|1400.47
#2018-08-30|1388.37
#2018-08-31|1371.72
#2018-09-03|1370.84
#2018-09-04|1351.21
#2018-09-05|1343.37
#2018-09-06|1336.51
#2018-09-07|1330.95
#2018-09-10|1340.59
#2018-09-11|1338.21
#2018-09-12|1348.35
#2018-09-13|1353.44
#2018-09-14|1358.23
#2018-09-17|1362.29
#2018-09-18|1368.76
#2018-09-19|1368.19
#2018-09-20|1387.74
#2018-09-21|1396.35
#2018-09-24|1391.35
#2018-09-25|1393.41
#2018-09-26|1391.14
#2018-09-27|1386.16
#2018-09-28|1360.90
#2018-10-01|1360.53
#2018-10-02|1348.59
#2018-10-03|1351.99
#2018-10-04|1337.48
#2018-10-05|1323.13
#2018-10-08|1302.08
#2018-10-09|1305.02
#2018-10-10|1286.52
#2018-10-11|1267.39
#2018-10-12|1264.97
#2018-10-15|1270.23
#2018-10-16|1292.06
#2018-10-17|1280.48
#2018-10-18|1265.50
#2018-10-19|1260.89
#2018-10-22|1250.47
#2018-10-23|1226.19
#2018-10-24|1212.60
#2018-10-25|1224.24
#2018-10-26|1213.60
#2018-10-29|1226.29
#2018-10-30|1222.31
#2018-10-31|1237.24
#2018-11-01|1248.86
#2018-11-02|1254.53
#2018-11-05|1253.22
#2018-11-06|1252.07
#2018-11-07|1273.27
#2018-11-08|1265.22
#2018-11-09|1252.37
#2018-11-12|1227.04
#2018-11-13|1240.97
#2018-11-14|1238.49
#2018-11-15|1231.12
#2018-11-16|1237.00
#2018-11-19|1233.29
#2018-11-20|1209.69
#2018-11-21|1222.37
#2018-11-22|1214.18
#2018-11-23|1211.99
#2018-11-26|1226.80
#2018-11-27|1219.02
#2018-11-28|1217.42
#2018-11-29|1232.57
#2018-11-30|1222.36
#2018-12-03|1240.57
#2018-12-04|1227.28
#2018-12-05|1213.36
#2018-12-06|1179.23
#2018-12-07|1184.71
#2018-12-10|1163.23
#2018-12-11|1171.93
#2018-12-12|1198.00
#2018-12-13|1195.42
#2018-12-14|1182.01
#2018-12-17|1172.22
#2018-12-18|1167.84
#2018-12-19|1179.40
#2018-12-20|1157.15
#2018-12-21|1155.30
#2018-12-24|1147.28
#2018-12-25|1147.28
#2018-12-26|1146.68
#2018-12-27|1130.98
#2018-12-28|1152.63
#2018-12-31|1158.93
#2019-01-01|1158.93
#2019-01-02|1148.74
#2019-01-03|1139.76
#2019-01-04|1174.55
#2019-01-07|1180.61
#2019-01-08|1188.75
#2019-01-09|1204.92
#2019-01-10|1207.33
#2019-01-11|1200.42
#2019-01-14|1192.69
#2019-01-15|1193.46
#2019-01-16|1196.62
#2019-01-17|1193.30
#2019-01-18|1214.20
#2019-01-21|1211.66
#2019-01-22|1205.64
#2019-01-23|1209.39
#2019-01-24|1213.03
#2019-01-25|1231.69
#2019-01-28|1225.65
#2019-01-29|1228.69
#2019-01-30|1232.77
#2019-01-31|1235.37
#2019-02-01|1236.42
#2019-02-04|1231.36
#2019-02-05|1248.48
#2019-02-06|1246.68
#2019-02-07|1219.52
#2019-02-08|1206.26
#2019-02-11|1212.31
#2019-02-12|1224.33
#2019-02-13|1228.23
#2019-02-14|1222.73
#2019-02-15|1241.01
#2019-02-18|1249.96
#2019-02-19|1250.41
#2019-02-20|1260.18
#2019-02-21|1258.85
#2019-02-22|1260.34
#2019-02-25|1265.76
#2019-02-26|1269.50
#2019-02-27|1268.22
#2019-02-28|1274.79
#2019-03-01|1284.19
#2019-03-04|1279.54
#2019-03-05|1278.49
#2019-03-06|1277.58
#2019-03-07|1259.78
#2019-03-08|1250.23
#2019-03-11|1257.47
#2019-03-12|1263.45
#2019-03-13|1273.89
#2019-03-14|1281.05
#2019-03-15|1296.09
#2019-03-18|1299.97
#2019-03-19|1309.38
#2019-03-20|1296.34
#2019-03-21|1295.91
#2019-03-22|1264.94
#2019-03-25|1265.16
#2019-03-26|1268.71
#2019-03-27|1266.72
#2019-03-28|1261.92
#2019-03-29|1272.00
#2019-04-01|1286.07
#2019-04-02|1287.67
#2019-04-03|1307.41
#2019-04-04|1306.40
#2019-04-05|1309.43
#2019-04-08|1309.72
#2019-04-09|1302.81
#2019-04-10|1303.02
#2019-04-11|1311.27
#2019-04-12|1322.39
#2019-04-15|1324.68
#2019-04-16|1328.81
#2019-04-17|1333.62
#2019-04-18|1331.81
#2019-04-19|1331.81
#2019-04-22|1333.17
#2019-04-23|1327.94
#2019-04-24|1325.44
#2019-04-25|1314.78
#2019-04-26|1319.62
#2019-04-29|1321.98
#2019-04-30|1328.53
#2019-05-01|1332.50
#2019-05-02|1317.50
#2019-05-03|1320.29
#2019-05-06|1305.47
#2019-05-07|1287.56
#2019-05-08|1292.11
#2019-05-09|1270.98
#2019-05-10|1277.03
#2019-05-13|1258.69
#2019-05-14|1270.43
#2019-05-15|1275.63
#2019-05-16|1289.62
#2019-05-17|1281.90
#2019-05-20|1263.49
#2019-05-21|1272.99
#2019-05-22|1269.09
#2019-05-23|1246.09
#2019-05-24|1259.72
#2019-05-27|1262.80
#2019-05-28|1258.03
#2019-05-29|1234.68
#2019-05-30|1240.11
#2019-05-31|1229.51
#2019-06-03|1239.84
#2019-06-04|1254.37
#2019-06-05|1260.72
#2019-06-06|1259.25
#2019-06-07|1279.03
#2019-06-10|1280.44
#2019-06-11|1289.03
#2019-06-12|1283.97
#2019-06-13|1281.00
#2019-06-14|1268.92
#2019-06-17|1268.41
#2019-06-18|1287.35
#2019-06-19|1292.17
#2019-06-20|1303.98
#2019-06-21|1305.38
#2019-06-24|1308.72
#2019-06-25|1304.28
#2019-06-26|1302.50
#2019-06-27|1302.47
#2019-06-28|1316.20
#2019-07-01|1318.25
#2019-07-02|1317.24
#2019-07-03|1329.10
#2019-07-04|1332.40
#2019-07-05|1317.58
#2019-07-08|1313.31
#2019-07-09|1304.75
#2019-07-10|1308.02
#2019-07-11|1306.99
#2019-07-12|1308.94
#2019-07-15|1313.52
#2019-07-16|1315.30
#2019-07-17|1307.79
#2019-07-18|1299.57
#2019-07-19|1299.48
#2019-07-22|1303.32
#2019-07-23|1310.07
#2019-07-24|1312.73
#2019-07-25|1307.81
#2019-07-26|1307.20
#2019-07-29|1305.63
#2019-07-30|1283.96
#2019-07-31|1285.94
#2019-08-01|1286.24
#2019-08-02|1255.87
#2019-08-05|1239.13
#2019-08-06|1234.28
#2019-08-07|1242.80
#2019-08-08|1263.25
#2019-08-09|1247.63
#2019-08-12|1244.35
#2019-08-13|1248.29
#2019-08-14|1219.26
#2019-08-15|1209.06
#2019-08-16|1225.94
#2019-08-19|1241.37
#2019-08-20|1231.29
#2019-08-21|1249.77
#2019-08-22|1241.65
#2019-08-23|1232.01
#2019-08-26|1236.22
#2019-08-27|1243.33
#2019-08-28|1237.08
#2019-08-29|1251.95
#2019-08-30|1254.05
#2019-09-02|1250.93
#2019-09-03|1245.74
#2019-09-04|1266.34
#2019-09-05|1280.89
#2019-09-06|1284.01
#2019-09-09|1286.39
#2019-09-10|1286.46
#2019-09-11|1287.29
#2019-09-12|1297.26
#2019-09-13|1308.66
#2019-09-16|1288.16
#2019-09-17|1293.16
#2019-09-18|1295.82
#2019-09-19|1303.46
#2019-09-20|1300.62
#2019-09-23|1285.44
#2019-09-24|1284.78
#2019-09-25|1272.83
#2019-09-26|1277.82
#2019-09-27|1284.69
#2019-09-30|1285.67
#2019-10-01|1272.69
#2019-10-02|1241.10
#2019-10-03|1246.20
#2019-10-04|1256.50
#2019-10-07|1266.68
#2019-10-08|1248.44
#2019-10-09|1260.27
#2019-10-10|1274.25
#2019-10-11|1302.32
#2019-10-14|1297.82
#2019-10-15|1313.05
#2019-10-16|1315.16
#2019-10-17|1321.14
#2019-10-18|1319.30
#2019-10-21|1328.45
#2019-10-22|1327.17
#2019-10-23|1325.34
#2019-10-24|1329.88
#2019-10-25|1329.77
#2019-10-28|1332.98
#2019-10-29|1334.48
#2019-10-30|1334.80
#2019-10-31|1332.82
#2019-11-01|1343.98
#2019-11-04|1357.33
#2019-11-05|1351.63
#2019-11-06|1354.58
#2019-11-07|1358.93
#2019-11-08|1352.73
#2019-11-11|1353.61
#2019-11-12|1355.79
#2019-11-13|1349.50
#2019-11-14|1344.97
#2019-11-15|1359.63
#2019-11-18|1360.90
#2019-11-19|1358.74
#2019-11-20|1353.07
#2019-11-21|1349.69
#2019-11-22|1348.16
#2019-11-25|1353.64
#2019-11-26|1356.61
#2019-11-27|1356.98
#2019-11-28|1354.90
#2019-11-29|1354.87
#2019-12-02|1336.60
#2019-12-03|1331.48
#2019-12-04|1348.09
#2019-12-05|1346.63
#2019-12-06|1355.58
#2019-12-09|1352.74
#2019-12-10|1353.91
#2019-12-11|1357.31
#2019-12-12|1367.34
#2019-12-13|1376.96
#2019-12-16|1391.81
#2019-12-17|1387.34
#2019-12-18|1381.40
#2019-12-19|1381.73
#2019-12-20|1387.64
#2019-12-23|1388.27
#2019-12-24|1388.68
#2019-12-25|1388.68
#2019-12-26|1389.74
#2019-12-27|1400.05
#2019-12-30|1394.05
#2019-12-31|1394.74
#2020-01-01|1394.74
#2020-01-02|1409.15
#2020-01-03|1397.84
#2020-01-06|1392.92
#2020-01-07|1390.98
#2020-01-08|1392.37
#2020-01-09|1397.63
#2020-01-10|1397.65
#2020-01-13|1397.68
#2020-01-14|1397.17
#2020-01-15|1398.90
#2020-01-16|1400.60
#2020-01-17|1405.29
#2020-01-20|1403.03
#2020-01-21|1400.32
#2020-01-22|1392.90
#2020-01-23|1378.78
#2020-01-24|1389.40
#2020-01-27|1354.81
#2020-01-28|1367.56
#2020-01-29|1372.92
#2020-01-30|1361.88
#2020-01-31|1352.03
#2020-02-03|1356.43
#2020-02-04|1376.50
#2020-02-05|1389.17
#2020-02-06|1395.14
#2020-02-07|1389.45
#2020-02-10|1383.39
#2020-02-11|1394.86
#2020-02-12|1402.37
#2020-02-13|1394.32
#2020-02-14|1393.72
#2020-02-17|1395.67
#2020-02-18|1388.08
#2020-02-19|1395.28
#2020-02-20|1384.17
#2020-02-21|1381.18
#2020-02-24|1326.69
#2020-02-25|1302.47
#2020-02-26|1304.45
#2020-02-27|1274.75
#2020-02-28|1231.23
#2020-03-02|1248.08
#2020-03-03|1267.23
#2020-03-04|1276.98
#2020-03-05|1259.10
#2020-03-06|1227.28
#2020-03-09|1140.21
#2020-03-10|1114.61
#2020-03-11|1101.62
#2020-03-12| 947.55
#2020-03-13| 961.86
#2020-03-16| 911.21
#2020-03-17| 917.20
#2020-03-18| 865.52
#2020-03-19| 878.53
#2020-03-20| 909.40
#2020-03-23| 889.78
#2020-03-24| 967.61
#2020-03-25| 997.92
#2020-03-26|1036.55
#2020-03-27|1000.86
#2020-03-30|1005.11
#2020-03-31|1012.25
#2020-04-01| 973.28
#2020-04-02| 972.67
#2020-04-03| 956.45
#2020-04-06| 998.08
#2020-04-07|1029.35
#2020-04-08|1028.23
#2020-04-09|1053.02
#2020-04-10|1053.02
#2020-04-13|1049.36
#2020-04-14|1062.03
#2020-04-15|1016.55
#2020-04-16|1012.81
#2020-04-17|1043.22
#2020-04-20|1047.45
#2020-04-21|1010.20
#2020-04-22|1022.35
#2020-04-23|1031.97
#2020-04-24|1016.92
#2020-04-27|1043.66
#2020-04-28|1058.40
#2020-04-29|1085.81
#2020-04-30|1075.29
#2020-05-01|1080.74
#2020-05-04|1031.89
#2020-05-05|1046.35
#2020-05-06|1033.79
#2020-05-07|1045.23
#2020-05-08|1065.82
#2020-05-11|1052.43
#2020-05-12|1057.34
#2020-05-13|1030.63
#2020-05-14|1007.95
#2020-05-15|1012.54
#2020-05-18|1062.79
#2020-05-19|1063.65
#2020-05-20|1080.65
#2020-05-21|1065.06
#2020-05-22|1063.71
#2020-05-25|1086.82
#2020-05-26|1111.33
#2020-05-27|1123.80
#2020-05-28|1148.63
#2020-05-29|1140.16
#2020-06-01|1152.78
#2020-06-02|1184.32
#2020-06-03|1224.50
#2020-06-04|1236.83
#2020-06-05|1268.48
#2020-06-08|1262.72
#2020-06-09|1250.35
#2020-06-10|1239.46
#2020-06-11|1188.88
#2020-06-12|1179.03
#2020-06-15|1179.04
#2020-06-16|1211.40
#2020-06-17|1215.78
#2020-06-18|1208.03
#2020-06-19|1207.91
#2020-06-22|1205.62
#2020-06-23|1233.39
#2020-06-24|1190.74
#2020-06-25|1193.41
#2020-06-26|1186.87
#2020-06-29|1200.33
#2020-06-30|1199.94
#2020-07-01|1202.28
#2020-07-02|1227.94
#2020-07-03|1221.72
#2020-07-06|1250.54
#2020-07-07|1237.87
#2020-07-08|1230.41
#2020-07-09|1216.05
#2020-07-10|1230.64
#2020-07-13|1253.26
#2020-07-14|1246.06
#2020-07-15|1267.09
#2020-07-16|1265.53
#2020-07-17|1263.77
#2020-07-20|1276.28
#2020-07-21|1286.96
#2020-07-22|1289.58
#2020-07-23|1290.25
#2020-07-24|1270.65
#2020-07-27|1282.80
#2020-07-28|1278.08
#2020-07-29|1283.33
#2020-07-30|1252.09
#2020-07-31|1244.25
#2020-08-03|1260.36
#2020-08-04|1263.84
#2020-08-05|1285.95
#2020-08-06|1272.21
#2020-08-07|1271.50
#2020-08-10|1273.05
#2020-08-11|1299.02
#2020-08-12|1315.60
#2020-08-13|1312.93
#2020-08-14|1296.19
#2020-08-17|1301.91
#2020-08-18|1301.45
#2020-08-19|1307.84
#2020-08-20|1285.45
#2020-08-21|1274.81
#2020-08-24|1303.76
#2020-08-25|1304.13
#2020-08-26|1315.08
#2020-08-27|1301.78
#2020-08-28|1309.37
#2020-08-31|1302.75
#2020-09-01|1303.52
#2020-09-02|1310.03
#2020-09-03|1295.65
#2020-09-04|1277.53
#2020-09-07|1301.68
#2020-09-08|1281.12
#2020-09-09|1304.63
#2020-09-10|1308.54
#2020-09-11|1304.20
#2020-09-14|1310.72
#2020-09-15|1313.32
#2020-09-16|1316.46
#2020-09-17|1307.22
#2020-09-18|1301.84
#2020-09-21|1242.57
#2020-09-22|1240.23
#2020-09-23|1241.48
#2020-09-24|1230.24
#2020-09-25|1221.39
#2020-09-28|1253.78
#2020-09-29|1258.68
#2020-09-30|1254.87
#2020-10-01|1259.47
#2020-10-02|1257.35
#2020-10-05|1279.84
#2020-10-06|1286.19
#2020-10-07|1282.33
#2020-10-08|1291.68
#2020-10-09|1303.97
#2020-10-12|1312.40
#2020-10-13|1295.50
#2020-10-14|1297.99
#2020-10-15|1263.29
#2020-10-16|1282.24
#2020-10-19|1288.80
#2020-10-20|1290.30
#2020-10-21|1275.79
#2020-10-22|1268.27
#2020-10-23|1279.10
#2020-10-26|1246.51
#2020-10-27|1232.24
#2020-10-28|1182.66
#2020-10-29|1171.32
#2020-10-30|1171.28
#2020-11-02|1190.97
#2020-11-03|1229.24
#2020-11-04|1249.70
#2020-11-05|1279.99
#2020-11-06|1279.57
#2020-11-09|1343.35
#2020-11-10|1359.67
#2020-11-11|1362.23
#2020-11-12|1356.43
#2020-11-13|1361.69
#2020-11-16|1381.25
#2020-11-17|1385.40
#2020-11-18|1391.88
#2020-11-19|1377.74
#2020-11-20|1385.96
#2020-11-23|1380.81
#2020-11-24|1403.87
#2020-11-25|1409.91
#2020-11-26|1408.73
#2020-11-27|1424.08
#2020-11-30|1412.13
#2020-12-01|1432.56
#2020-12-02|1435.87
#2020-12-03|1444.19
#2020-12-04|1452.64
#2020-12-07|1446.90
#2020-12-08|1444.82
#2020-12-09|1441.41
#2020-12-10|1443.24
#2020-12-11|1427.16
#2020-12-14|1436.70
#2020-12-15|1447.50
#2020-12-16|1460.35
#2020-12-17|1472.57
#2020-12-18|1467.99
#2020-12-21|1429.28
#2020-12-22|1443.61
#2020-12-23|1461.10
#2020-12-24|1462.59
#2020-12-25|1462.59
#2020-12-28|1479.99
#2020-12-29|1487.13
#2020-12-30|1489.73
#2020-12-31|1475.06
#2021-01-01|1475.06
#2021-01-04|1488.06
#2021-01-05|1483.21
#2021-01-06|1504.54
#2021-01-07|1511.15
#2021-01-08|1519.43
#2021-01-11|1495.09
#2021-01-12|1496.19
#2021-01-13|1498.93
#2021-01-14|1503.86
#2021-01-15|1480.87
#2021-01-18|1480.27
#2021-01-19|1483.95
#2021-01-20|1492.71
#2021-01-21|1497.69
#2021-01-22|1491.05
#2021-01-25|1465.50
#2021-01-26|1483.18
#2021-01-27|1453.87
#2021-01-28|1465.86
#2021-01-29|1444.76
#2021-02-01|1455.30
#2021-02-02|1471.20
#2021-02-03|1477.94
#2021-02-04|1484.91
#2021-02-05|1496.26
#2021-02-08|1504.01
#2021-02-09|1506.25
#2021-02-10|1505.87
#2021-02-11|1514.37
#2021-02-12|1519.61
#2021-02-15|1536.44
#2021-02-16|1533.43
#2021-02-17|1509.32
#2021-02-18|1503.12
#2021-02-19|1523.09
#2021-02-22|1517.29
#2021-02-23|1514.13
#2021-02-24|1516.02
#2021-02-25|1526.97
#2021-02-26|1496.62
#2021-03-01|1511.65
#2021-03-02|1512.52
#2021-03-03|1515.21
#2021-03-04|1506.11
#2021-03-05|1476.83
#2021-03-08|1504.12
#2021-03-09|1516.44
#2021-03-10|1526.71
#2021-03-11|1544.76
#2021-03-12|1539.75
#2021-03-15|1535.94
#2021-03-16|1541.02
#2021-03-17|1540.73
#2021-03-18|1550.30
#2021-03-19|1535.42
#2021-03-22|1536.67
#2021-03-23|1526.69
#2021-03-24|1522.67
#2021-03-25|1513.79
#2021-03-26|1530.51
#2021-03-29|1530.13
#2021-03-30|1540.26
#2021-03-31|1540.23
#2021-04-01|1553.13
#2021-04-02|1553.13
#2021-04-05|1558.15
#2021-04-06|1571.36
#2021-04-07|1577.37
#2021-04-08|1583.35
#2021-04-09|1582.76
#2021-04-12|1579.71
#2021-04-13|1586.18
#2021-04-14|1594.37
#2021-04-15|1599.20
#2021-04-16|1615.57
#2021-04-19|1618.97
#2021-04-20|1593.28
#2021-04-21|1599.70
#2021-04-22|1614.99
#2021-04-23|1618.16
#2021-04-26|1629.25
#2021-04-27|1627.53
#2021-04-28|1631.20
#2021-04-29|1628.46
#2021-04-30|1611.41
#2021-05-03|1626.44
#2021-05-04|1593.74
#2021-05-05|1618.06
#2021-05-06|1623.84
#2021-05-07|1648.76
#2021-05-10|1650.28
#2021-05-11|1620.89
#2021-05-12|1608.79
#2021-05-13|1609.55
#2021-05-14|1640.92
#2021-05-17|1640.38
#2021-05-18|1652.68
#2021-05-19|1628.04
#2021-05-20|1647.61
#2021-05-21|1653.26
#2021-05-24|1660.30
#2021-05-25|1665.69
#2021-05-26|1660.93
#2021-05-27|1662.32
#2021-05-28|1670.97
#2021-05-31|1667.74
#2021-06-01|1683.45
#2021-06-02|1681.98
#2021-06-03|1670.50
#2021-06-04|1677.66
#2021-06-07|1687.87
#2021-06-08|1687.22
#2021-06-09|1687.52
#2021-06-10|1683.89
#2021-06-11|1687.09
#2021-06-14|1693.49
#2021-06-15|1694.65
#2021-06-16|1694.29
#2021-06-17|1669.37
#2021-06-18|1630.88
#2021-06-21|1647.34
#2021-06-22|1648.95
#2021-06-23|1640.89
#2021-06-24|1656.92
#2021-06-25|1662.48
#2021-06-28|1646.76
#2021-06-29|1649.51
#2021-06-30|1627.94
#2021-07-01|1638.53
#2021-07-02|1637.73
#2021-07-05|1643.63
#2021-07-06|1627.38
#2021-07-07|1632.33
#2021-07-08|1609.11
#2021-07-09|1635.98
#2021-07-12|1646.67
#2021-07-13|1641.26
#2021-07-14|1640.09
#2021-07-15|1623.54
#2021-07-16|1615.92
#2021-07-19|1575.92
#2021-07-20|1579.42
#2021-07-21|1610.55
#2021-07-22|1623.02
#2021-07-23|1636.84
#2021-07-26|1643.81
#2021-07-27|1633.22
#2021-07-28|1643.16
#2021-07-29|1661.41
#2021-07-30|1647.97
#2021-08-02|1661.51
#2021-08-03|1660.23
#2021-08-04|1668.11
#2021-08-05|1674.44
#2021-08-06|1667.21
#2021-08-09|1666.58
#2021-08-10|1667.86
#2021-08-11|1677.42
#2021-08-12|1681.06
#2021-08-13|1692.96
#2021-08-16|1682.03
#2021-08-17|1668.11
#2021-08-18|1670.59
#2021-08-19|1642.41
#2021-08-20|1647.02
#2021-08-23|1667.92
#2021-08-24|1672.68
#2021-08-25|1672.66
#2021-08-26|1667.80
#2021-08-27|1679.55
#2021-08-30|1683.84
#2021-08-31|1681.12
#2021-09-01|1700.24
#2021-09-02|1704.73
#2021-09-03|1695.08
#2021-09-06|1704.11
#2021-09-07|1697.52
#2021-09-08|1675.76
#2021-09-09|1676.96
#2021-09-10|1673.93
#2021-09-13|1675.98
#2021-09-14|1677.97
#2021-09-15|1660.88
#2021-09-16|1660.45
#2021-09-17|1643.80
#2021-09-20|1611.71
#2021-09-21|1635.24
#2021-09-22|1653.06
#2021-09-23|1671.60
#2021-09-24|1651.87
#2021-09-27|1652.00
#2021-09-28|1611.08
#2021-09-29|1610.54
#2021-09-30|1599.03
#2021-10-01|1594.93
#2021-10-04|1587.18
#2021-10-05|1604.22
#2021-10-06|1576.43
#2021-10-07|1605.35
#2021-10-08|1600.65
#2021-10-11|1599.00
#2021-10-12|1593.70
#2021-10-13|1606.51
#2021-10-14|1628.87
#2021-10-15|1643.02
#2021-10-18|1632.26
#2021-10-19|1643.80
#2021-10-20|1648.43
#2021-10-21|1644.50
#2021-10-22|1653.88
#2021-10-25|1648.21
#2021-10-26|1657.22
#2021-10-27|1654.10
#2021-10-28|1672.12
#2021-10-29|1656.60
#2021-11-01|1671.90
#2021-11-02|1676.10
#2021-11-03|1683.28
#2021-11-04|1686.71
#2021-11-05|1693.67
#2021-11-08|1697.44
#2021-11-09|1693.30
#2021-11-10|1684.55
#2021-11-11|1680.19
#2021-11-12|1680.30
#2021-11-15|1683.21
#2021-11-16|1675.41
#2021-11-17|1668.55
#2021-11-18|1668.69
#2021-11-19|1654.07
#2021-11-22|1639.13
#2021-11-23|1621.58
#2021-11-24|1610.46
#2021-11-25|1620.70
#2021-11-26|1570.42
#2021-11-29|1571.60
#2021-11-30|1555.52
#2021-12-01|1599.40
#2021-12-02|1572.95
#2021-12-03|1557.84
#2021-12-06|1576.11
#2021-12-07|1617.04
#2021-12-08|1615.68
#2021-12-09|1603.64
#2021-12-10|1597.21
#2021-12-13|1585.46
#2021-12-14|1572.98
#2021-12-15|1573.72
#2021-12-16|1594.80
#2021-12-17|1578.01
#2021-12-20|1561.78
#2021-12-21|1581.67
#2021-12-22|1606.17
#2021-12-23|1618.66
#2021-12-24|1619.77
#2021-12-27|1629.38
#2021-12-28|1635.74
#2021-12-29|1637.10
#2021-12-30|1638.22
#2021-12-31|1641.77
#2022-01-03|1643.66
#2022-01-04|1657.68
#2022-01-05|1667.21
#2022-01-06|1639.07
#2022-01-07|1640.89
#2022-01-10|1612.64
#2022-01-11|1631.33
#2022-01-12|1652.55
#2022-01-13|1659.44
#2022-01-14|1640.79
#2022-01-17|1645.89
#2022-01-18|1621.13
#2022-01-19|1621.71
#2022-01-20|1631.90
#2022-01-21|1602.70
#2022-01-24|1533.28
#2022-01-25|1536.35
#2022-01-26|1567.18
#2022-01-27|1555.46
#2022-01-28|1542.66
#2022-01-31|1563.29
#2022-02-01|1588.25
#2022-02-02|1597.47
#2022-02-03|1590.05
#2022-02-04|1576.30
#2022-02-07|1585.63
#2022-02-08|1586.21
#2022-02-09|1615.10
#2022-02-10|1617.66
#2022-02-11|1593.81
#2022-02-14|1547.32
#2022-02-15|1581.93
#2022-02-16|1582.81
#2022-02-17|1573.55
#2022-02-18|1554.88
#2022-02-21|1523.55
#2022-02-22|1521.72
#2022-02-23|1513.81
#2022-02-24|1432.74
#2022-02-25|1500.33
#2022-02-28|1487.02
#2022-03-01|1420.47
#2022-03-02|1423.77
#2022-03-03|1392.21
#2022-03-04|1309.29
#2022-03-07|1285.00
#2022-03-08|1282.42
#2022-03-09|1390.60
#2022-03-10|1354.74
#2022-03-11|1362.69
#2022-03-14|1386.31
#2022-03-15|1382.83
#2022-03-16|1436.28
#2022-03-17|1453.21
#2022-03-18|1452.43
#2022-03-21|1446.41
#2022-03-22|1458.19
#2022-03-23|1435.59
#2022-03-24|1431.48
#2022-03-25|1430.16
#2022-03-28|1435.42
#2022-03-29|1494.34
#2022-03-30|1488.25
#2022-03-31|1464.26
#2022-04-01|1457.95
#2022-04-04|1462.75
#2022-04-05|1445.05
#2022-04-06|1412.01
#2022-04-07|1405.16
#2022-04-08|1419.15
#2022-04-11|1415.25
#2022-04-12|1408.93
#2022-04-13|1405.80
#2022-04-14|1404.64
#2022-04-15|1404.64
#2022-04-18|1406.85
#2022-04-19|1400.67
#2022-04-20|1431.36
#2022-04-21|1440.68
#2022-04-22|1404.14
#2022-04-25|1370.33
#2022-04-26|1349.43
#2022-04-27|1336.70
#2022-04-28|1349.20
#2022-04-29|1359.48
#2022-05-02|1333.07
#2022-05-03|1346.70
#2022-05-04|1335.98
#2022-05-05|1322.43
#2022-05-06|1306.80
#2022-05-09|1263.86
#2022-05-10|1274.02
#2022-05-11|1302.83
#2022-05-12|1273.51
#2022-05-13|1298.92
#2022-05-16|1297.93
#2022-05-17|1333.00
#2022-05-18|1314.76
#2022-05-19|1309.73
#2022-05-20|1312.28
#2022-05-23|1342.25
#2022-05-24|1330.52
#2022-05-25|1335.96
#2022-05-26|1360.25
#2022-05-27|1377.26
#2022-05-30|1397.17
#2022-05-31|1371.57
#2022-06-01|1354.88
#2022-06-02|1372.60
#2022-06-03|1369.24
#2022-06-06|1385.76
#2022-06-07|1375.49
#2022-06-08|1372.33
#2022-06-09|1341.01
#2022-06-10|1285.05
#2022-06-13|1237.15
#2022-06-14|1222.29
#2022-06-15|1242.32
#2022-06-16|1216.53
#2022-06-17|1218.54
#2022-06-20|1239.55
#2022-06-21|1247.07
#2022-06-22|1239.83
#2022-06-23|1217.39
#2022-06-24|1248.75
#2022-06-27|1260.20
#2022-06-28|1255.04
#2022-06-29|1235.18
#2022-06-30|1211.02
#2022-07-01|1205.61
#2022-07-04|1208.80
#2022-07-05|1158.34
#2022-07-06|1169.94
#2022-07-07|1191.13
#2022-07-08|1200.57
#2022-07-11|1177.83
#2022-07-12|1176.68
#2022-07-13|1173.18
#2022-07-14|1141.42
#2022-07-15|1174.61
#2022-07-18|1199.69
#2022-07-19|1229.48
#2022-07-20|1223.80
#2022-07-21|1224.56
#2022-07-22|1230.35
#2022-07-25|1230.18
#2022-07-26|1210.43
#2022-07-27|1219.30
#2022-07-28|1235.75
#2022-07-29|1258.80
#2022-08-01|1266.82
#2022-08-02|1251.34
#2022-08-03|1256.51
#2022-08-04|1273.08
#2022-08-05|1257.91
#2022-08-08|1274.14
#2022-08-09|1263.92
#2022-08-10|1292.99
#2022-08-11|1295.60
#2022-08-12|1286.21
#2022-08-15|1283.13
#2022-08-16|1286.24
#2022-08-17|1267.47
#2022-08-18|1268.02
#2022-08-19|1242.38
#2022-08-22|1210.66
#2022-08-23|1211.06
#2022-08-24|1215.58
#2022-08-25|1216.57
#2022-08-26|1198.13
#2022-08-29|1184.14
#2022-08-30|1183.06
#2022-08-31|1179.16
#2022-09-01|1145.26
#2022-09-02|1183.72
#2022-09-05|1154.13
#2022-09-06|1155.21
#2022-09-07|1161.58
#2022-09-08|1166.89
#2022-09-09|1196.57
#2022-09-12|1230.49
#2022-09-13|1195.84
#2022-09-14|1185.03
#2022-09-15|1177.47
#2022-09-16|1165.57
#2022-09-19|1163.89
#2022-09-20|1146.57
#2022-09-21|1140.57
#2022-09-22|1112.78
#2022-09-23|1073.77
#2022-09-26|1064.22
#2022-09-27|1056.23
#2022-09-28|1058.52
#2022-09-29|1053.22
#2022-09-30|1071.94
#2022-10-03|1083.93
#2022-10-04|1141.88
#2022-10-05|1116.10
#2022-10-06|1108.78
#2022-10-07|1084.31
#2022-10-10|1070.89
#2022-10-11|1065.53
#2022-10-12|1058.08
#2022-10-13|1070.90
#2022-10-14|1082.91
#2022-10-17|1110.76
#2022-10-18|1122.80
#2022-10-19|1112.02
#2022-10-20|1124.72
#2022-10-21|1112.87
#2022-10-24|1138.99
#2022-10-25|1168.26
#2022-10-26|1185.68
#2022-10-27|1178.64
#2022-10-28|1172.51
#2022-10-31|1166.75
#2022-11-01|1174.25
#2022-11-02|1165.79
#2022-11-03|1141.58
#2022-11-04|1185.83
#2022-11-07|1205.05
#2022-11-08|1223.27
#2022-11-09|1216.88
#2022-11-10|1270.07
#2022-11-11|1296.52
#2022-11-14|1302.53
#2022-11-15|1313.04
#2022-11-16|1304.05
#2022-11-17|1291.45
#2022-11-18|1309.20
#2022-11-21|1289.41
#2022-11-22|1301.53
#2022-11-23|1316.66
#2022-11-24|1329.12
#2022-11-25|1329.44
#2022-11-28|1316.95
#2022-11-29|1310.51
#2022-11-30|1311.86
#2022-12-01|1344.99
#2022-12-02|1343.98
#2022-12-05|1343.72
#2022-12-06|1333.73
#2022-12-07|1326.28
#2022-12-08|1330.77
#2022-12-09|1339.36
#2022-12-12|1330.40
#2022-12-13|1364.34
#2022-12-14|1362.62
#2022-12-15|1323.06
#2022-12-16|1306.62
#2022-12-19|1304.92
#2022-12-20|1309.77
#2022-12-21|1329.80
#2022-12-22|1314.41
#2022-12-23|1316.31
#2022-12-26|1316.31
#2022-12-27|1324.47
#2022-12-28|1313.96
#2022-12-29|1333.61
#2022-12-30|1316.24
#2023-01-02|1337.93
#2023-01-03|1333.24
#2023-01-04|1366.71
#2023-01-05|1355.06
#2023-01-06|1382.28
#2023-01-09|1415.16
#2023-01-10|1408.00
#2023-01-11|1423.39
#2023-01-12|1441.62
#2023-01-13|1452.07
#2023-01-16|1456.22
#2023-01-17|1457.03
#2023-01-18|1463.71
#2023-01-19|1431.23
#2023-01-20|1447.00
#2023-01-23|1461.54
#2023-01-24|1463.84
#2023-01-25|1464.24
#2023-01-26|1467.52
#2023-01-27|1469.30
#2023-01-30|1467.23
#2023-01-31|1466.51
#2023-02-01|1479.43
#2023-02-02|1507.68
#2023-02-03|1501.16
#2023-02-06|1468.25
#2023-02-07|1460.95
#2023-02-08|1466.41
#2023-02-09|1483.06
#2023-02-10|1452.98
#2023-02-13|1470.82
#2023-02-14|1471.66
#2023-02-15|1477.96
#2023-02-16|1485.56
#2023-02-17|1479.20
#2023-02-20|1480.56
#2023-02-21|1471.96
#2023-02-22|1458.62
#2023-02-23|1457.82
#2023-02-24|1429.50
#2023-02-27|1457.42
#2023-02-28|1456.25
#2023-03-01|1458.10
#2023-03-02|1455.37
#2023-03-03|1470.72
#2023-03-06|1487.09
#2023-03-07|1463.13
#2023-03-08|1460.92
#2023-03-09|1459.42
#2023-03-10|1455.64
#2023-03-13|1418.90
#2023-03-14|1443.84
#2023-03-15|1369.28
#2023-03-16|1403.64
#2023-03-17|1387.42
#2023-03-20|1413.19
#2023-03-21|1443.00
#2023-03-22|1446.22
#2023-03-23|1461.53
#2023-03-24|1416.98
#2023-03-27|1432.28
#2023-03-28|1439.29
#2023-03-29|1459.94
#2023-03-30|1490.20
#2023-03-31|1492.03
#2023-04-03|1493.17
#2023-04-04|1504.81
#2023-04-05|1489.38
#2023-04-06|1496.94
#2023-04-07|1496.94
#2023-04-10|1485.43
#2023-04-11|1503.74
#2023-04-12|1512.59
#2023-04-13|1530.34
#2023-04-14|1532.81
#2023-04-17|1516.44
#2023-04-18|1531.21
#2023-04-19|1531.18
#2023-04-20|1528.77
#2023-04-21|1533.09
#2023-04-24|1540.36
#2023-04-25|1524.03
#2023-04-26|1524.82
#2023-04-27|1523.62
#2023-04-28|1530.05
#2023-05-01|1521.80
#2023-05-02|1501.26
#2023-05-03|1516.68
#2023-05-04|1499.15
#2023-05-05|1518.40
#2023-05-08|1522.23
#2023-05-09|1506.42
#2023-05-10|1504.76
#2023-05-11|1496.49
#2023-05-12|1492.43
#2023-05-15|1494.16
#2023-05-16|1491.63
#2023-05-17|1485.71
#2023-05-18|1489.72
#2023-05-19|1499.60
#2023-05-22|1500.17
#2023-05-23|1486.69
#2023-05-24|1458.55
#2023-05-25|1451.38
#2023-05-26|1465.80
#2023-05-29|1462.26
#2023-05-30|1454.72
#2023-05-31|1424.94
#2023-06-01|1447.12
#2023-06-02|1469.09
#2023-06-05|1458.58
#2023-06-06|1458.49
#2023-06-07|1459.52
#2023-06-08|1470.14
#2023-06-09|1465.74
#2023-06-12|1472.78
#2023-06-13|1489.65
#2023-06-14|1505.70
#2023-06-15|1508.57
#2023-06-16|1519.20
#2023-06-19|1504.94
#2023-06-20|1493.39
#2023-06-21|1492.92
#2023-06-22|1487.54
#2023-06-23|1465.60
#2023-06-26|1470.12
#2023-06-27|1482.22
#2023-06-28|1489.79
#2023-06-29|1491.53
#2023-06-30|1509.50
#2023-07-03|1509.81
#2023-07-04|1507.81
#2023-07-05|1491.53
#2023-07-06|1452.06
#2023-07-07|1468.37
#2023-07-10|1476.89
#2023-07-11|1490.19
#2023-07-12|1532.08
#2023-07-13|1551.87
#2023-07-14|1558.60
#2023-07-17|1547.33
#2023-07-18|1553.92
#2023-07-19|1549.51
#2023-07-20|1547.13
#2023-07-21|1547.70
#2023-07-24|1540.89
#2023-07-25|1539.12
#2023-07-26|1531.50
#2023-07-27|1547.55
#2023-07-28|1555.44
#2023-07-31|1553.46
#2023-08-01|1530.41
#2023-08-02|1501.66
#2023-08-03|1493.33
#2023-08-04|1513.16
#2023-08-07|1510.54
#2023-08-08|1488.74
#2023-08-09|1502.62
#2023-08-10|1525.50
#2023-08-11|1501.30
#2023-08-14|1494.73
#2023-08-15|1487.09
#2023-08-16|1480.91
#2023-08-17|1461.87
#2023-08-18|1453.23
#2023-08-21|1457.78
#2023-08-22|1463.27
#2023-08-23|1465.17
#2023-08-24|1455.31
#2023-08-25|1446.90
#2023-08-28|1469.79
#2023-08-29|1485.30
#2023-08-30|1495.96
#2023-08-31|1482.07
#2023-09-01|1472.11
#2023-09-04|1466.75
#2023-09-05|1451.27
#2023-09-06|1442.50
#2023-09-07|1435.68
#2023-09-08|1441.03
#2023-09-11|1451.65
#2023-09-12|1441.63
#2023-09-13|1439.54
#2023-09-14|1447.54
#2023-09-15|1451.79
#2023-09-18|1436.55
#2023-09-19|1438.45
#2023-09-20|1453.82
#2023-09-21|1426.53
#2023-09-22|1422.06
#2023-09-25|1397.83
#2023-09-26|1386.11
#2023-09-27|1373.98
#2023-09-28|1387.90
#2023-09-29|1398.88
#2023-10-02|1372.81
#2023-10-03|1353.26
#2023-10-04|1355.77
#2023-10-05|1360.93
#2023-10-06|1374.47
#2023-10-09|1366.18
#2023-10-10|1401.69
#2023-10-11|1403.15
#2023-10-12|1392.60
#2023-10-13|1365.51
#2023-10-16|1375.84
#2023-10-17|1378.79
#2023-10-18|1359.25
#2023-10-19|1356.01
#2023-10-20|1337.80
#2023-10-23|1345.17
#2023-10-24|1349.63
#2023-10-25|1346.96
#2023-10-26|1336.16
#2023-10-27|1332.85
#2023-10-30|1343.24
#2023-10-31|1348.69
#2023-11-01|1353.19
#2023-11-02|1388.85
#2023-11-03|1410.03
#2023-11-06|1405.00
#2023-11-07|1395.71
#2023-11-08|1405.14
#2023-11-09|1423.80
#2023-11-10|1406.41
#2023-11-13|1419.07
#2023-11-14|1462.54
#2023-11-15|1473.43
#2023-11-16|1469.08
#2023-11-17|1483.14
#2023-11-20|1491.37
#2023-11-21|1485.05
#2023-11-22|1482.67
#2023-11-23|1491.71
#2023-11-24|1499.83
#2023-11-27|1493.85
#2023-11-28|1498.92
#2023-11-29|1506.36
#2023-11-30|1502.08
#2023-12-01|1503.61
#2023-12-04|1498.89
#2023-12-05|1507.65
#2023-12-06|1514.34
#2023-12-07|1510.24
#2023-12-08|1522.24
#2023-12-11|1522.09
#2023-12-12|1524.93
#2023-12-13|1524.83
#2023-12-14|1564.86
#2023-12-15|1554.90
#2023-12-18|1546.82
#2023-12-19|1564.05
#2023-12-20|1562.21
#2023-12-21|1561.05
#2023-12-22|1564.58
#2023-12-25|1564.58
#2023-12-26|1566.57
#2023-12-27|1581.78
#2023-12-28|1576.81
#2023-12-29|1570.12
#2024-01-01|1570.12
#2024-01-02|1554.00
#2024-01-03|1526.94
#2024-01-04|1543.39
#2024-01-05|1543.31
#2024-01-08|1550.66
#2024-01-09|1537.27
#2024-01-10|1543.08
#2024-01-11|1531.26
#2024-01-12|1546.78
#2024-01-15|1537.70
#2024-01-16|1522.33
#2024-01-17|1503.11
#2024-01-18|1516.49
#2024-01-19|1518.45
#2024-01-22|1530.94
#2024-01-23|1520.22
#2024-01-24|1555.41
#2024-01-25|1548.96
#2024-01-26|1568.56
#2024-01-29|1558.59
#2024-01-30|1568.71
#2024-01-31|1570.19
#2024-02-01|1556.62
#2024-02-02|1554.68
#2024-02-05|1543.40
#2024-02-06|1555.26
#2024-02-07|1551.35
#2024-02-08|1560.01
#2024-02-09|1562.51
#2024-02-12|1570.23
#2024-02-13|1545.92
#2024-02-14|1552.37
#2024-02-15|1568.17
#2024-02-16|1576.52
#2024-02-19|1574.40
#2024-02-20|1581.27
#2024-02-21|1582.56
#2024-02-22|1603.20
#2024-02-23|1609.10
#2024-02-26|1609.54
#2024-02-27|1615.93
#2024-02-28|1610.46
#2024-02-29|1605.86
#2024-03-01|1615.66
#2024-03-04|1621.87
#2024-03-05|1618.58
#2024-03-06|1631.21
#2024-03-07|1649.73
#2024-03-08|1651.12
#2024-03-11|1638.92
#2024-03-12|1652.54
#2024-03-13|1661.08
#2024-03-14|1650.13
#2024-03-15|1647.73
#2024-03-18|1646.60
#2024-03-19|1650.18
#2024-03-20|1648.82
#2024-03-21|1665.68
#2024-03-22|1656.86
#2024-03-25|1663.53
#2024-03-26|1669.53
#2024-03-27|1674.70
#2024-03-28|1672.44
#2024-03-29|1672.44
#2024-04-01|1663.84
#2024-04-02|1653.99
#2024-04-03|1672.12
#2024-04-04|1681.36
#2024-04-05|1656.39
#2024-04-08|1672.45
#2024-04-09|1658.22
#2024-04-10|1643.43
#2024-04-11|1625.96
#2024-04-12|1612.18
#2024-04-15|1615.97
#2024-04-16|1595.91
#2024-04-17|1596.13
#2024-04-18|1606.67
#2024-04-19|1604.14
#2024-04-22|1609.93
#2024-04-23|1638.52
#2024-04-24|1632.58
#2024-04-25|1620.74
#2024-04-26|1634.03
#2024-04-29|1637.10
#2024-04-30|1619.36
#2024-05-01|1617.99
#2024-05-02|1614.45
#2024-05-03|1635.22
#2024-05-06|1648.44
#2024-05-07|1666.69
#2024-05-08|1668.73
#2024-05-09|1676.90
#2024-05-10|1684.76
#2024-05-13|1689.77
#2024-05-14|1696.86
#2024-05-15|1711.06
#2024-05-16|1706.61
#2024-05-17|1704.90
#2024-05-20|1705.57
#2024-05-21|1696.57
#2024-05-22|1686.67
#2024-05-23|1687.13
#2024-05-24|1689.08
#2024-05-27|1698.39
#2024-05-28|1691.91
#2024-05-29|1660.11
#2024-05-30|1670.89
#2024-05-31|1673.91
#2024-06-03|1683.56
#2024-06-04|1670.24
#2024-06-05|1687.58
#2024-06-06|1698.05
#2024-06-07|1681.03
#2024-06-10|1657.89
#2024-06-11|1637.55
#2024-06-12|1676.58
#2024-06-13|1634.23
#2024-06-14|1591.48
#2024-06-17|1604.27
#2024-06-18|1619.37
#2024-06-19|1611.86
#2024-06-20|1627.52
#2024-06-21|1607.88
#2024-06-24|1628.73
#2024-06-25|1617.76
#2024-06-26|1606.73
#2024-06-27|1606.49
#2024-06-28|1602.80
#2024-07-01|1615.75
#2024-07-02|1611.90
#2024-07-03|1639.79
#2024-07-04|1649.10
#2024-07-05|1650.59
#2024-07-08|1648.28
#2024-07-09|1626.42
#2024-07-10|1644.35
#2024-07-11|1661.77
#2024-07-12|1683.69
#2024-07-15|1668.15
#2024-07-16|1654.66
#2024-07-17|1649.23
#2024-07-18|1644.56
#2024-07-19|1627.38
#2024-07-22|1645.13
#2024-07-23|1642.99
#2024-07-24|1628.61
#2024-07-25|1613.28
#2024-07-26|1628.34
#2024-07-29|1612.19
#2024-07-30|1619.17
#2024-07-31|1630.46
#2024-08-01|1593.36
#2024-08-02|1571.57
#2024-08-05|1552.04
#2024-08-06|1547.88
#2024-08-07|1577.38
#2024-08-08|1572.54
#2024-08-09|1579.45
#2024-08-12|1580.43
#2024-08-13|1591.23
#2024-08-14|1610.89
#2024-08-15|1625.63
#2024-08-16|1635.15
#2024-08-19|1656.12
#2024-08-20|1657.48
#2024-08-21|1668.68
#2024-08-22|1668.06
#2024-08-23|1687.39
#2024-08-26|1685.07
#2024-08-27|1684.53
#2024-08-28|1683.48
#2024-08-29|1689.17
#2024-08-30|1689.77
#2024-09-02|1692.14
#2024-09-03|1669.63
#2024-09-04|1659.65
#2024-09-05|1652.94
#2024-09-06|1636.82
#2024-09-09|1639.17
#2024-09-10|1625.65
#2024-09-11|1627.37
#2024-09-12|1645.98
#2024-09-13|1666.08
#2024-09-16|1667.20
#2024-09-17|1677.78
#2024-09-18|1670.13
#2024-09-19|1701.11
#2024-09-20|1680.69
#2024-09-23|1682.81
#2024-09-24|1699.98
#2024-09-25|1700.29
#2024-09-26|1732.80
#2024-09-27|1747.67
#2024-09-30|1725.13
#2024-10-01|1699.19
#2024-10-02|1692.81
#2024-10-03|1675.62
#2024-10-04|1679.70
#2024-10-07|1682.23
#2024-10-08|1675.16
#2024-10-09|1682.97
#2024-10-10|1673.69
#2024-10-11|1686.90
#2024-10-14|1692.33
#2024-10-15|1669.95
#2024-10-16|1659.72
#2024-10-17|1662.93
#2024-10-18|1677.91
#2024-10-21|1659.68
#2024-10-22|1653.10
#2024-10-23|1641.85
#2024-10-24|1646.76
#2024-10-25|1653.25
#2024-10-28|1658.88
#2024-10-29|1648.34
#2024-10-30|1637.46
#2024-10-31|1620.68
#2024-11-01|1634.94
#2024-11-04|1634.47
#2024-11-05|1642.62
#2024-11-06|1597.38
#2024-11-07|1624.33
#2024-11-08|1603.69
#2024-11-11|1604.68
#2024-11-12|1565.92
#2024-11-13|1560.74
#2024-11-14|1583.18
#2024-11-15|1567.58
#2024-11-18|1571.22
#2024-11-19|1561.22
#2024-11-20|1546.44
#2024-11-21|1551.00
#2024-11-22|1547.69
#2024-11-25|1564.42
#2024-11-26|1551.14
#2024-11-27|1557.53
#2024-11-28|1563.20
#2024-11-29|1575.51
#2024-12-02|1571.69
#2024-12-03|1586.58
#2024-12-04|1599.70
#2024-12-05|1618.69
#2024-12-06|1623.65
#2024-12-09|1629.39
#2024-12-10|1608.14
#2024-12-11|1609.29
#2024-12-12|1607.04
#2024-12-13|1607.79
#2024-12-16|1603.26
#2024-12-17|1597.27
#2024-12-18|1596.78
#2024-12-19|1560.29
#2024-12-20|1560.26
#2024-12-23|1557.64
#2024-12-24|1560.33
#2024-12-25|1560.33
#2024-12-26|1562.95
#2024-12-27|1576.29
#2024-12-30|1562.84
#2024-12-31|1566.80
#2025-01-01|1566.80
#2025-01-02|1562.04
#2025-01-03|1551.40
#2025-01-06|1595.69
#2025-01-07|1598.87
#2025-01-08|1582.34
#2025-01-09|1588.42
#2025-01-10|1567.76
#2025-01-13|1552.87
#2025-01-14|1574.92
#2025-01-15|1594.40
#2025-01-16|1610.48
#2025-01-17|1624.88
#2025-01-20|1645.21
#2025-01-21|1647.20
#2025-01-22|1658.24
#2025-01-23|1661.06
#2025-01-24|1682.18
#2025-01-27|1671.59
#2025-01-28|1665.17
#2025-01-29|1673.13
#2025-01-30|1689.96
#2025-01-31|1684.99
#2025-02-03|1651.53
#2025-02-04|1671.34
#2025-02-05|1680.66
#2025-02-06|1695.91
#2025-02-07|1684.71
#2025-02-10|1688.89
#2025-02-11|1700.86
#2025-02-12|1712.56
#2025-02-13|1749.33
#2025-02-14|1760.66
#2025-02-17|1765.87
#2025-02-18|1768.75
#2025-02-19|1738.57
#2025-02-20|1744.32
#2025-02-21|1746.59
#2025-02-24|1748.74
#2025-02-25|1752.66
#2025-02-26|1779.03
#2025-02-27|1750.10
#2025-02-28|1744.83
#2025-03-03|1783.43
#2025-03-04|1745.41
#2025-03-05|1823.23
#2025-03-06|1846.45
#2025-03-07|1838.68
#2025-03-10|1807.60
#2025-03-11|1798.91
#2025-03-12|1815.99
#2025-03-13|1796.73
#2025-03-14|1825.02
#2025-03-17|1847.38
#2025-03-18|1863.82
#2025-03-19|1859.00
#2025-03-20|1835.90
#2025-03-21|1820.15
#2025-03-24|1814.87
#2025-03-25|1831.75
#2025-03-26|1812.54
#2025-03-27|1806.70
#2025-03-28|1793.18
#2025-03-31|1761.63
#2025-04-01|1785.06
#2025-04-02|1787.18
#2025-04-03|1736.48
#2025-04-04|1673.88
#2025-04-07|1591.25
#2025-04-08|1631.76
#2025-04-09|1601.17
#2025-04-10|1684.75
#2025-04-11|1704.60
#2025-04-14|1754.15
#2025-04-15|1774.83
#2025-04-16|1783.49
#2025-04-17|1769.74
#2025-04-18|1769.74
#2025-04-21|1792.81
#2025-04-22|1799.21
#2025-04-23|1818.70
#2025-04-24|1827.61
#2025-04-25|1838.89
#2025-04-28|1845.74
#2025-04-29|1852.35
#2025-04-30|1854.40
#2025-05-01|1840.38
#2025-05-02|1893.41
#2025-05-05|1893.14
#2025-05-06|1887.28
#2025-05-07|1882.34
#2025-05-08|1882.69
#2025-05-09|1890.52
#2025-05-12|1885.84
#2025-05-13|1900.86
#2025-05-14|1906.55
#2025-05-15|1908.52
#2025-05-16|1909.10
#2025-05-19|1927.48
#2025-05-20|1943.68
#2025-05-21|1956.51
#2025-05-22|1935.26
#2025-05-23|1919.08
#2025-05-26|1949.99
#2025-05-27|1950.36
#2025-05-28|1933.06
#2025-05-29|1939.34
#2025-05-30|1938.22
#2025-06-02|1949.21
#2025-06-03|1945.70
#2025-06-04|1961.27
#2025-06-05|1970.96
#2025-06-06|1962.24
#2025-06-09|1962.94
#2025-06-10|1961.11
#2025-06-11|1967.05
#2025-06-12|1974.97
#2025-06-13|1946.00
#2025-06-16|1970.24
#2025-06-17|1939.74
#2025-06-18|1930.55
#2025-06-19|1900.18
#2025-06-20|1920.58
#2025-06-23|1918.03
#2025-06-24|1960.70
#2025-06-25|1945.82
#2025-06-26|1962.55
#2025-06-27|1991.04
#2025-06-30|1989.16
#2025-07-01|1987.35
#2025-07-02|1996.96
#2025-07-03|2002.86
#2025-07-04|1991.93
#2025-07-07|2000.67
#2025-07-08|2001.69
#2025-07-09|2029.48
#2025-07-10|2023.10
#2025-07-11|2008.34
#2025-07-14|2003.05
#2025-07-15|1985.02
#2025-07-16|1965.21
#2025-07-17|1988.17
#2025-07-18|1996.87
#2025-07-21|2003.81
#2025-07-22|1994.97
#2025-07-23|2014.44
#2025-07-24|2025.44
#2025-07-25|2016.58
#2025-07-28|1992.08
#2025-07-29|1987.65
#2025-07-30|1982.18
#2025-07-31|1960.29
#2025-08-01|1929.42
#2025-08-04|1956.69
#2025-08-05|1960.32
#2025-08-06|1976.62
#2025-08-07|1998.63
#2025-08-08|2010.62
#2025-08-11|1995.82
#2025-08-12|2008.47
#2025-08-13|2033.11
#2025-08-14|2036.87
#2025-08-15|2049.68
#2025-08-18|2037.51
#2025-08-19|2053.37
#2025-08-20|2047.84
#2025-08-21|2037.32
#2025-08-22|2065.69
#2025-08-25|2046.47
#2025-08-26|2018.21
#2025-08-27|2004.17
#2025-08-28|2017.97
#2025-08-29|2008.77
#2025-09-01|2014.25
#2025-09-02|1973.57
#2025-09-03|1984.04
#2025-09-04|1989.06
#2025-09-05|2000.98
#2025-09-08|2019.51
#2025-09-09|2019.65
#2025-09-10|2018.81
#2025-09-11|2028.35
#2025-09-12|2030.20
#2025-09-15|2050.63
#2025-09-16|2041.08
#2025-09-17|2038.99
#2025-09-18|2049.08
#2025-09-19|2045.02
#2025-09-22|2042.85
#2025-09-23|2056.33
#2025-09-24|2045.27
#2025-09-25|2024.74
#2025-09-26|2043.82
#2025-09-29|2054.50
#2025-09-30|2067.00
#2025-10-01|2083.25
#2025-10-02|2096.28
#2025-10-03|2105.34
#2025-10-06|2092.47
#2025-10-07|2079.03
#2025-10-08|2085.52
#2025-10-09|2075.36
#2025-10-10|2044.53
#2025-10-13|2052.90
#2025-10-14|2053.24
#2025-10-15|2071.15
#2025-10-16|2096.19
#2025-10-17|2075.60
#2025-10-20|2098.42
#2025-10-21|2093.47
#2025-10-22|2083.72
#2025-10-23|2093.21
#2025-10-24|2098.68
#2025-10-27|2109.57
#2025-10-28|2113.62
#2025-10-29|2112.90
#2025-10-30|2091.55
#2025-10-31|2076.25
#2025-11-03|2077.77
#2025-11-04|2062.78
#2025-11-05|2062.99
#2025-11-06|2055.08
#2025-11-07|2047.44
#2025-11-10|2074.69
#2025-11-11|2103.70
#2025-11-12|2124.74
#2025-11-13|2122.54
#2025-11-14|2097.60
#2025-11-17|2077.44
#2025-11-18|2036.15
#2025-11-19|2032.91
#2025-11-20|2036.87
#2025-11-21|2018.59
#2025-11-24|2030.23
#2025-11-25|2053.31
#2025-11-26|2082.97
#2025-11-27|2084.57
#2025-11-28|2091.80
#2025-12-01|2093.27
#2025-12-02|2092.59
#2025-12-03|2103.35
#2025-12-04|2115.28
#2025-12-05|2112.29
#2025-12-08|2109.94
#2025-12-09|2109.03
#2025-12-10|2107.76
#2025-12-11|2142.83
#2025-12-12|2130.10
#2025-12-15|2147.87
#2025-12-16|2138.86
#2025-12-17|2128.18
#2025-12-18|2143.42
#2025-12-19|2146.57
#2025-12-22|2153.28
#2025-12-23|2155.84
#2025-12-24|2155.61
#2025-12-25|2155.61
#2025-12-26|2155.42
#2025-12-29|2156.86
#2025-12-30|2171.20
#2025-12-31|2166.86
#2026-01-01|2166.86
#2026-01-02|2187.88
#2026-01-05|2202.71
#2026-01-06|2206.32
#2026-01-07|2207.03
#2026-01-08|2198.98
#2026-01-09|2217.40
#2026-01-12|2230.32
#2026-01-13|2225.01
#2026-01-14|2223.93
#2026-01-15|2225.44
#2026-01-16|2219.79
#2026-01-19|2196.39
#2026-01-20|2195.52
#2026-01-21|2190.38
#2026-01-22|2225.31
#2026-01-23|2225.42
#2026-01-26|2256.58