Table Data - NASDAQ Eurozone Utilities Index
| Title | NASDAQ Eurozone Utilities Index |
|---|---|
| Series ID | NASDAQNQEUROZ65 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ65 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 946.32 |
| 2001-04-02 | 962.87 |
| 2001-04-03 | 957.49 |
| 2001-04-04 | 980.97 |
| 2001-04-05 | 970.60 |
| 2001-04-06 | 969.10 |
| 2001-04-09 | 990.85 |
| 2001-04-10 | 990.16 |
| 2001-04-11 | 978.89 |
| 2001-04-12 | 990.41 |
| 2001-04-13 | . |
| 2001-04-16 | 980.21 |
| 2001-04-17 | 988.41 |
| 2001-04-18 | 983.01 |
| 2001-04-19 | 982.78 |
| 2001-04-20 | 988.33 |
| 2001-04-23 | 983.39 |
| 2001-04-24 | 988.78 |
| 2001-04-25 | 990.12 |
| 2001-04-26 | 996.95 |
| 2001-04-27 | 987.46 |
| 2001-04-30 | 982.36 |
| 2001-05-01 | 987.57 |
| 2001-05-02 | 981.24 |
| 2001-05-03 | 979.46 |
| 2001-05-04 | 978.67 |
| 2001-05-07 | 969.23 |
| 2001-05-08 | 961.07 |
| 2001-05-09 | 957.76 |
| 2001-05-10 | 964.75 |
| 2001-05-11 | 954.61 |
| 2001-05-14 | 950.18 |
| 2001-05-15 | 953.07 |
| 2001-05-16 | 960.73 |
| 2001-05-17 | 954.56 |
| 2001-05-18 | 963.52 |
| 2001-05-21 | 956.27 |
| 2001-05-22 | 945.49 |
| 2001-05-23 | 934.32 |
| 2001-05-24 | 957.78 |
| 2001-05-25 | 940.79 |
| 2001-05-28 | . |
| 2001-05-29 | 940.25 |
| 2001-05-30 | 951.78 |
| 2001-05-31 | 946.30 |
| 2001-06-01 | 948.53 |
| 2001-06-04 | 949.96 |
| 2001-06-05 | 960.53 |
| 2001-06-06 | 959.58 |
| 2001-06-07 | 969.83 |
| 2001-06-08 | 955.53 |
| 2001-06-11 | 950.80 |
| 2001-06-12 | 957.31 |
| 2001-06-13 | 971.29 |
| 2001-06-14 | 981.23 |
| 2001-06-15 | 985.52 |
| 2001-06-18 | 964.96 |
| 2001-06-19 | 956.85 |
| 2001-06-20 | 943.06 |
| 2001-06-21 | 942.78 |
| 2001-06-22 | 946.46 |
| 2001-06-25 | 966.58 |
| 2001-06-26 | 957.99 |
| 2001-06-27 | 955.97 |
| 2001-06-28 | 955.61 |
| 2001-06-29 | 959.55 |
| 2001-07-02 | 955.20 |
| 2001-07-03 | 953.41 |
| 2001-07-04 | . |
| 2001-07-05 | 953.56 |
| 2001-07-06 | 953.85 |
| 2001-07-09 | 963.45 |
| 2001-07-10 | 957.69 |
| 2001-07-11 | 973.00 |
| 2001-07-12 | 963.16 |
| 2001-07-13 | 982.45 |
| 2001-07-16 | 988.54 |
| 2001-07-17 | 989.66 |
| 2001-07-18 | 1010.28 |
| 2001-07-19 | 1019.62 |
| 2001-07-20 | 1014.31 |
| 2001-07-23 | 1007.99 |
| 2001-07-24 | 1000.35 |
| 2001-07-25 | 986.67 |
| 2001-07-26 | 990.55 |
| 2001-07-27 | 989.96 |
| 2001-07-30 | 1001.33 |
| 2001-07-31 | 1014.97 |
| 2001-08-01 | 1023.09 |
| 2001-08-02 | 1011.47 |
| 2001-08-03 | 1011.87 |
| 2001-08-06 | 1010.63 |
| 2001-08-07 | 1012.65 |
| 2001-08-08 | 1019.06 |
| 2001-08-09 | 1021.24 |
| 2001-08-10 | 1018.08 |
| 2001-08-13 | 1022.37 |
| 2001-08-14 | 1026.84 |
| 2001-08-15 | 1032.36 |
| 2001-08-16 | 1044.45 |
| 2001-08-17 | 1035.84 |
| 2001-08-20 | 1037.94 |
| 2001-08-21 | 1034.01 |
| 2001-08-22 | 1048.75 |
| 2001-08-23 | 1038.70 |
| 2001-08-24 | 1038.98 |
| 2001-08-27 | 1030.75 |
| 2001-08-28 | 1016.81 |
| 2001-08-29 | 1020.16 |
| 2001-08-30 | 1004.45 |
| 2001-08-31 | 1012.33 |
| 2001-09-03 | . |
| 2001-09-04 | 1004.41 |
| 2001-09-05 | 990.18 |
| 2001-09-06 | 981.85 |
| 2001-09-07 | 979.41 |
| 2001-09-10 | 957.43 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 947.40 |
| 2001-09-18 | 943.86 |
| 2001-09-19 | 939.43 |
| 2001-09-20 | 903.40 |
| 2001-09-21 | 859.50 |
| 2001-09-24 | 889.16 |
| 2001-09-25 | 886.50 |
| 2001-09-26 | 909.26 |
| 2001-09-27 | 947.40 |
| 2001-09-28 | 945.23 |
| 2001-10-01 | 954.65 |
| 2001-10-02 | 972.68 |
| 2001-10-03 | 995.28 |
| 2001-10-04 | 998.70 |
| 2001-10-05 | 986.45 |
| 2001-10-08 | 994.78 |
| 2001-10-09 | 984.64 |
| 2001-10-10 | 992.94 |
| 2001-10-11 | 971.69 |
| 2001-10-12 | 960.49 |
| 2001-10-15 | 964.81 |
| 2001-10-16 | 978.18 |
| 2001-10-17 | 967.23 |
| 2001-10-18 | 955.85 |
| 2001-10-19 | 947.02 |
| 2001-10-22 | 953.07 |
| 2001-10-23 | 949.40 |
| 2001-10-24 | 956.78 |
| 2001-10-25 | 940.76 |
| 2001-10-26 | 925.74 |
| 2001-10-29 | 927.68 |
| 2001-10-30 | 930.17 |
| 2001-10-31 | 935.88 |
| 2001-11-01 | 952.24 |
| 2001-11-02 | 935.53 |
| 2001-11-05 | 928.06 |
| 2001-11-06 | 916.77 |
| 2001-11-07 | 923.89 |
| 2001-11-08 | 923.39 |
| 2001-11-09 | 915.04 |
| 2001-11-12 | 909.31 |
| 2001-11-13 | 907.30 |
| 2001-11-14 | 908.24 |
| 2001-11-15 | 909.53 |
| 2001-11-16 | 926.90 |
| 2001-11-19 | 927.49 |
| 2001-11-20 | 928.42 |
| 2001-11-21 | 929.51 |
| 2001-11-22 | . |
| 2001-11-23 | 929.79 |
| 2001-11-26 | 914.98 |
| 2001-11-27 | 902.88 |
| 2001-11-28 | 902.36 |
| 2001-11-29 | 903.98 |
| 2001-11-30 | 905.79 |
| 2001-12-03 | 897.91 |
| 2001-12-04 | 880.96 |
| 2001-12-05 | 883.63 |
| 2001-12-06 | 884.95 |
| 2001-12-07 | 870.69 |
| 2001-12-10 | 864.56 |
| 2001-12-11 | 866.00 |
| 2001-12-12 | 869.06 |
| 2001-12-13 | 877.32 |
| 2001-12-14 | 887.18 |
| 2001-12-17 | 907.54 |
| 2001-12-18 | 887.46 |
| 2001-12-19 | 881.52 |
| 2001-12-20 | 876.40 |
| 2001-12-21 | 875.11 |
| 2001-12-24 | 866.58 |
| 2001-12-25 | . |
| 2001-12-26 | 867.37 |
| 2001-12-27 | 894.89 |
| 2001-12-28 | 898.81 |
| 2001-12-31 | 907.58 |
| 2002-01-01 | . |
| 2002-01-02 | 906.35 |
| 2002-01-03 | 909.10 |
| 2002-01-04 | 890.25 |
| 2002-01-07 | 877.55 |
| 2002-01-08 | 894.21 |
| 2002-01-09 | 895.21 |
| 2002-01-10 | 895.40 |
| 2002-01-11 | 904.43 |
| 2002-01-14 | 904.21 |
| 2002-01-15 | 911.53 |
| 2002-01-16 | 896.11 |
| 2002-01-17 | 905.00 |
| 2002-01-18 | 912.66 |
| 2002-01-21 | . |
| 2002-01-22 | 905.07 |
| 2002-01-23 | 912.86 |
| 2002-01-24 | 901.67 |
| 2002-01-25 | 890.72 |
| 2002-01-28 | 891.62 |
| 2002-01-29 | 889.03 |
| 2002-01-30 | 884.07 |
| 2002-01-31 | 895.19 |
| 2002-02-01 | 897.82 |
| 2002-02-04 | 901.16 |
| 2002-02-05 | 899.89 |
| 2002-02-06 | 897.82 |
| 2002-02-07 | 899.61 |
| 2002-02-08 | 896.78 |
| 2002-02-11 | 897.56 |
| 2002-02-12 | 883.18 |
| 2002-02-13 | 883.05 |
| 2002-02-14 | 884.18 |
| 2002-02-15 | 874.53 |
| 2002-02-18 | . |
| 2002-02-19 | 868.94 |
| 2002-02-20 | 867.18 |
| 2002-02-21 | 869.94 |
| 2002-02-22 | 867.69 |
| 2002-02-25 | 871.75 |
| 2002-02-26 | 867.16 |
| 2002-02-27 | 864.59 |
| 2002-02-28 | 872.77 |
| 2002-03-01 | 874.27 |
| 2002-03-04 | 880.93 |
| 2002-03-05 | 872.91 |
| 2002-03-06 | 885.74 |
| 2002-03-07 | 885.01 |
| 2002-03-08 | 882.77 |
| 2002-03-11 | 883.32 |
| 2002-03-12 | 877.72 |
| 2002-03-13 | 881.89 |
| 2002-03-14 | 887.71 |
| 2002-03-15 | 897.42 |
| 2002-03-18 | 898.80 |
| 2002-03-19 | 903.73 |
| 2002-03-20 | 899.52 |
| 2002-03-21 | 891.16 |
| 2002-03-22 | 885.36 |
| 2002-03-25 | 885.26 |
| 2002-03-26 | 896.66 |
| 2002-03-27 | 885.04 |
| 2002-03-28 | 896.83 |
| 2002-03-29 | . |
| 2002-04-01 | 904.23 |
| 2002-04-02 | 905.56 |
| 2002-04-03 | 911.57 |
| 2002-04-04 | 921.73 |
| 2002-04-05 | 912.54 |
| 2002-04-08 | 895.80 |
| 2002-04-09 | 900.44 |
| 2002-04-10 | 916.49 |
| 2002-04-11 | 914.71 |
| 2002-04-12 | 922.56 |
| 2002-04-15 | 924.20 |
| 2002-04-16 | 929.14 |
| 2002-04-17 | 930.20 |
| 2002-04-18 | 931.70 |
| 2002-04-19 | 929.96 |
| 2002-04-22 | 926.71 |
| 2002-04-23 | 931.61 |
| 2002-04-24 | 932.75 |
| 2002-04-25 | 933.63 |
| 2002-04-26 | 923.60 |
| 2002-04-29 | 931.35 |
| 2002-04-30 | 928.70 |
| 2002-05-01 | 933.96 |
| 2002-05-02 | 925.60 |
| 2002-05-03 | 931.80 |
| 2002-05-06 | 933.88 |
| 2002-05-07 | 930.21 |
| 2002-05-08 | 928.43 |
| 2002-05-09 | 921.08 |
| 2002-05-10 | 920.30 |
| 2002-05-13 | 934.38 |
| 2002-05-14 | 932.62 |
| 2002-05-15 | 929.52 |
| 2002-05-16 | 929.37 |
| 2002-05-17 | 934.77 |
| 2002-05-20 | 936.57 |
| 2002-05-21 | 927.91 |
| 2002-05-22 | 931.01 |
| 2002-05-23 | 931.01 |
| 2002-05-24 | 931.61 |
| 2002-05-27 | . |
| 2002-05-28 | 937.66 |
| 2002-05-29 | 939.18 |
| 2002-05-30 | 930.23 |
| 2002-05-31 | 929.18 |
| 2002-06-03 | 931.62 |
| 2002-06-04 | 916.63 |
| 2002-06-05 | 917.16 |
| 2002-06-06 | 927.76 |
| 2002-06-07 | 919.42 |
| 2002-06-10 | 918.04 |
| 2002-06-11 | 922.24 |
| 2002-06-12 | 926.63 |
| 2002-06-13 | 920.48 |
| 2002-06-14 | 904.67 |
| 2002-06-17 | 922.17 |
| 2002-06-18 | 930.14 |
| 2002-06-19 | 933.68 |
| 2002-06-20 | 937.93 |
| 2002-06-21 | 945.61 |
| 2002-06-24 | 914.62 |
| 2002-06-25 | 923.08 |
| 2002-06-26 | 930.77 |
| 2002-06-27 | 941.74 |
| 2002-06-28 | 962.05 |
| 2002-07-01 | 962.04 |
| 2002-07-02 | 940.95 |
| 2002-07-03 | 930.35 |
| 2002-07-04 | . |
| 2002-07-05 | 949.54 |
| 2002-07-08 | 952.24 |
| 2002-07-09 | 951.71 |
| 2002-07-10 | 931.51 |
| 2002-07-11 | 919.68 |
| 2002-07-12 | 912.50 |
| 2002-07-15 | 895.01 |
| 2002-07-16 | 878.36 |
| 2002-07-17 | 881.96 |
| 2002-07-18 | 889.32 |
| 2002-07-19 | 864.19 |
| 2002-07-22 | 824.60 |
| 2002-07-23 | 790.75 |
| 2002-07-24 | 783.16 |
| 2002-07-25 | 780.76 |
| 2002-07-26 | 779.43 |
| 2002-07-29 | 805.04 |
| 2002-07-30 | 828.07 |
| 2002-07-31 | 807.07 |
| 2002-08-01 | 793.36 |
| 2002-08-02 | 798.38 |
| 2002-08-05 | 793.61 |
| 2002-08-06 | 808.72 |
| 2002-08-07 | 798.88 |
| 2002-08-08 | 818.53 |
| 2002-08-09 | 844.28 |
| 2002-08-12 | 840.78 |
| 2002-08-13 | 850.29 |
| 2002-08-14 | 846.26 |
| 2002-08-15 | 849.71 |
| 2002-08-16 | 860.41 |
| 2002-08-19 | 875.45 |
| 2002-08-20 | 863.04 |
| 2002-08-21 | 874.70 |
| 2002-08-22 | 864.85 |
| 2002-08-23 | 854.55 |
| 2002-08-26 | 852.27 |
| 2002-08-27 | 874.38 |
| 2002-08-28 | 847.71 |
| 2002-08-29 | 840.34 |
| 2002-08-30 | 858.84 |
| 2002-09-02 | . |
| 2002-09-03 | 834.48 |
| 2002-09-04 | 843.96 |
| 2002-09-05 | 836.06 |
| 2002-09-06 | 845.84 |
| 2002-09-09 | 832.07 |
| 2002-09-10 | 838.42 |
| 2002-09-11 | 850.92 |
| 2002-09-12 | 824.00 |
| 2002-09-13 | 825.53 |
| 2002-09-16 | 815.37 |
| 2002-09-17 | 814.97 |
| 2002-09-18 | 794.92 |
| 2002-09-19 | 788.93 |
| 2002-09-20 | 777.86 |
| 2002-09-23 | 747.76 |
| 2002-09-24 | 736.34 |
| 2002-09-25 | 760.74 |
| 2002-09-26 | 795.57 |
| 2002-09-27 | 777.26 |
| 2002-09-30 | 777.77 |
| 2002-10-01 | 795.13 |
| 2002-10-02 | 821.47 |
| 2002-10-03 | 814.08 |
| 2002-10-04 | 794.51 |
| 2002-10-07 | 789.71 |
| 2002-10-08 | 778.79 |
| 2002-10-09 | 766.68 |
| 2002-10-10 | 753.52 |
| 2002-10-11 | 766.75 |
| 2002-10-14 | 756.87 |
| 2002-10-15 | 776.18 |
| 2002-10-16 | 767.40 |
| 2002-10-17 | 772.01 |
| 2002-10-18 | 768.59 |
| 2002-10-21 | 797.20 |
| 2002-10-22 | 773.98 |
| 2002-10-23 | 763.77 |
| 2002-10-24 | 785.96 |
| 2002-10-25 | 784.74 |
| 2002-10-28 | 789.92 |
| 2002-10-29 | 764.35 |
| 2002-10-30 | 776.14 |
| 2002-10-31 | 777.45 |
| 2002-11-01 | 790.72 |
| 2002-11-04 | 808.59 |
| 2002-11-05 | 813.33 |
| 2002-11-06 | 807.79 |
| 2002-11-07 | 793.24 |
| 2002-11-08 | 794.02 |
| 2002-11-11 | 807.47 |
| 2002-11-12 | 807.87 |
| 2002-11-13 | 801.50 |
| 2002-11-14 | 805.00 |
| 2002-11-15 | 797.48 |
| 2002-11-18 | 797.67 |
| 2002-11-19 | 786.90 |
| 2002-11-20 | 779.31 |
| 2002-11-21 | 790.70 |
| 2002-11-22 | 779.77 |
| 2002-11-25 | 764.12 |
| 2002-11-26 | 758.67 |
| 2002-11-27 | 787.88 |
| 2002-11-28 | . |
| 2002-11-29 | 774.00 |
| 2002-12-02 | 771.96 |
| 2002-12-03 | 762.11 |
| 2002-12-04 | 775.00 |
| 2002-12-05 | 760.55 |
| 2002-12-06 | 764.49 |
| 2002-12-09 | 751.35 |
| 2002-12-10 | 767.12 |
| 2002-12-11 | 775.56 |
| 2002-12-12 | 773.93 |
| 2002-12-13 | 767.14 |
| 2002-12-16 | 787.10 |
| 2002-12-17 | 779.70 |
| 2002-12-18 | 757.38 |
| 2002-12-19 | 757.31 |
| 2002-12-20 | 762.59 |
| 2002-12-23 | 760.53 |
| 2002-12-24 | 763.69 |
| 2002-12-25 | . |
| 2002-12-26 | 765.61 |
| 2002-12-27 | 745.60 |
| 2002-12-30 | 756.99 |
| 2002-12-31 | 760.75 |
| 2003-01-01 | . |
| 2003-01-02 | 789.85 |
| 2003-01-03 | 793.99 |
| 2003-01-06 | 808.48 |
| 2003-01-07 | 796.26 |
| 2003-01-08 | 790.95 |
| 2003-01-09 | 816.05 |
| 2003-01-10 | 816.43 |
| 2003-01-13 | 823.44 |
| 2003-01-14 | 837.36 |
| 2003-01-15 | 837.70 |
| 2003-01-16 | 836.85 |
| 2003-01-17 | 826.53 |
| 2003-01-20 | . |
| 2003-01-21 | 818.15 |
| 2003-01-22 | 805.50 |
| 2003-01-23 | 805.49 |
| 2003-01-24 | 794.20 |
| 2003-01-27 | 789.55 |
| 2003-01-28 | 799.39 |
| 2003-01-29 | 799.99 |
| 2003-01-30 | 801.32 |
| 2003-01-31 | 822.87 |
| 2003-02-03 | 818.46 |
| 2003-02-04 | 807.45 |
| 2003-02-05 | 810.67 |
| 2003-02-06 | 791.11 |
| 2003-02-07 | 771.32 |
| 2003-02-10 | 781.47 |
| 2003-02-11 | 777.79 |
| 2003-02-12 | 761.73 |
| 2003-02-13 | 759.46 |
| 2003-02-14 | 782.08 |
| 2003-02-17 | . |
| 2003-02-18 | 776.63 |
| 2003-02-19 | 765.77 |
| 2003-02-20 | 768.62 |
| 2003-02-21 | 784.55 |
| 2003-02-24 | 767.78 |
| 2003-02-25 | 752.16 |
| 2003-02-26 | 742.24 |
| 2003-02-27 | 763.34 |
| 2003-02-28 | 781.17 |
| 2003-03-03 | 775.62 |
| 2003-03-04 | 785.91 |
| 2003-03-05 | 786.97 |
| 2003-03-06 | 770.01 |
| 2003-03-07 | 774.79 |
| 2003-03-10 | 756.10 |
| 2003-03-11 | 758.82 |
| 2003-03-12 | 724.63 |
| 2003-03-13 | 735.16 |
| 2003-03-14 | 736.03 |
| 2003-03-17 | 752.79 |
| 2003-03-18 | 743.22 |
| 2003-03-19 | 750.40 |
| 2003-03-20 | 740.12 |
| 2003-03-21 | 763.16 |
| 2003-03-24 | 744.67 |
| 2003-03-25 | 773.45 |
| 2003-03-26 | 762.33 |
| 2003-03-27 | 765.90 |
| 2003-03-28 | 769.32 |
| 2003-03-31 | 762.65 |
| 2003-04-01 | 764.42 |
| 2003-04-02 | 787.94 |
| 2003-04-03 | 788.71 |
| 2003-04-04 | 794.29 |
| 2003-04-07 | 814.41 |
| 2003-04-08 | 805.83 |
| 2003-04-09 | 798.71 |
| 2003-04-10 | 790.53 |
| 2003-04-11 | 794.65 |
| 2003-04-14 | 801.34 |
| 2003-04-15 | 805.45 |
| 2003-04-16 | 799.53 |
| 2003-04-17 | 814.13 |
| 2003-04-18 | . |
| 2003-04-21 | 810.62 |
| 2003-04-22 | 831.24 |
| 2003-04-23 | 831.47 |
| 2003-04-24 | 831.46 |
| 2003-04-25 | 818.69 |
| 2003-04-28 | 842.25 |
| 2003-04-29 | 835.44 |
| 2003-04-30 | 849.03 |
| 2003-05-01 | 856.83 |
| 2003-05-02 | 855.29 |
| 2003-05-05 | 865.86 |
| 2003-05-06 | 886.03 |
| 2003-05-07 | 882.55 |
| 2003-05-08 | 873.40 |
| 2003-05-09 | 890.99 |
| 2003-05-12 | 894.09 |
| 2003-05-13 | 883.30 |
| 2003-05-14 | 887.62 |
| 2003-05-15 | 900.68 |
| 2003-05-16 | 907.07 |
| 2003-05-19 | 902.59 |
| 2003-05-20 | 899.91 |
| 2003-05-21 | 901.19 |
| 2003-05-22 | 907.25 |
| 2003-05-23 | 908.99 |
| 2003-05-26 | . |
| 2003-05-27 | 925.96 |
| 2003-05-28 | 924.38 |
| 2003-05-29 | 929.77 |
| 2003-05-30 | 931.10 |
| 2003-06-02 | 936.45 |
| 2003-06-03 | 929.83 |
| 2003-06-04 | 934.55 |
| 2003-06-05 | 939.61 |
| 2003-06-06 | 933.87 |
| 2003-06-09 | 933.77 |
| 2003-06-10 | 925.64 |
| 2003-06-11 | 931.33 |
| 2003-06-12 | 941.23 |
| 2003-06-13 | 943.57 |
| 2003-06-16 | 954.36 |
| 2003-06-17 | 949.92 |
| 2003-06-18 | 943.00 |
| 2003-06-19 | 937.82 |
| 2003-06-20 | 941.60 |
| 2003-06-23 | 913.96 |
| 2003-06-24 | 906.37 |
| 2003-06-25 | 915.60 |
| 2003-06-26 | 913.76 |
| 2003-06-27 | 905.29 |
| 2003-06-30 | 906.02 |
| 2003-07-01 | 904.44 |
| 2003-07-02 | 907.91 |
| 2003-07-03 | 904.27 |
| 2003-07-04 | . |
| 2003-07-07 | 901.86 |
| 2003-07-08 | 900.04 |
| 2003-07-09 | 895.70 |
| 2003-07-10 | 892.27 |
| 2003-07-11 | 895.48 |
| 2003-07-14 | 900.78 |
| 2003-07-15 | 889.00 |
| 2003-07-16 | 877.73 |
| 2003-07-17 | 875.70 |
| 2003-07-18 | 882.92 |
| 2003-07-21 | 882.21 |
| 2003-07-22 | 895.15 |
| 2003-07-23 | 901.07 |
| 2003-07-24 | 921.16 |
| 2003-07-25 | 923.61 |
| 2003-07-28 | 924.96 |
| 2003-07-29 | 919.45 |
| 2003-07-30 | 906.38 |
| 2003-07-31 | 901.38 |
| 2003-08-01 | 890.33 |
| 2003-08-04 | 893.80 |
| 2003-08-05 | 897.18 |
| 2003-08-06 | 890.06 |
| 2003-08-07 | 898.25 |
| 2003-08-08 | 893.92 |
| 2003-08-11 | 896.63 |
| 2003-08-12 | 898.61 |
| 2003-08-13 | 888.79 |
| 2003-08-14 | 909.95 |
| 2003-08-15 | 907.98 |
| 2003-08-18 | 909.42 |
| 2003-08-19 | 893.45 |
| 2003-08-20 | 896.53 |
| 2003-08-21 | 887.68 |
| 2003-08-22 | 879.60 |
| 2003-08-25 | 879.14 |
| 2003-08-26 | 870.23 |
| 2003-08-27 | 875.17 |
| 2003-08-28 | 876.67 |
| 2003-08-29 | 881.69 |
| 2003-09-01 | . |
| 2003-09-02 | 878.94 |
| 2003-09-03 | 870.27 |
| 2003-09-04 | 878.48 |
| 2003-09-05 | 883.96 |
| 2003-09-08 | 892.14 |
| 2003-09-09 | 893.04 |
| 2003-09-10 | 888.30 |
| 2003-09-11 | 889.37 |
| 2003-09-12 | 885.10 |
| 2003-09-15 | 884.62 |
| 2003-09-16 | 882.25 |
| 2003-09-17 | 883.59 |
| 2003-09-18 | 890.42 |
| 2003-09-19 | 899.64 |
| 2003-09-22 | 891.52 |
| 2003-09-23 | 882.15 |
| 2003-09-24 | 875.38 |
| 2003-09-25 | 885.12 |
| 2003-09-26 | 878.64 |
| 2003-09-29 | 882.07 |
| 2003-09-30 | 879.10 |
| 2003-10-01 | 897.75 |
| 2003-10-02 | 881.59 |
| 2003-10-03 | 898.82 |
| 2003-10-06 | 896.54 |
| 2003-10-07 | 899.78 |
| 2003-10-08 | 905.62 |
| 2003-10-09 | 908.14 |
| 2003-10-10 | 909.16 |
| 2003-10-13 | 902.80 |
| 2003-10-14 | 899.80 |
| 2003-10-15 | 897.17 |
| 2003-10-16 | 898.12 |
| 2003-10-17 | 887.46 |
| 2003-10-20 | 895.71 |
| 2003-10-21 | 901.40 |
| 2003-10-22 | 899.55 |
| 2003-10-23 | 904.13 |
| 2003-10-24 | 900.28 |
| 2003-10-27 | 907.02 |
| 2003-10-28 | 907.05 |
| 2003-10-29 | 901.72 |
| 2003-10-30 | 904.95 |
| 2003-10-31 | 898.09 |
| 2003-11-03 | 896.95 |
| 2003-11-04 | 900.31 |
| 2003-11-05 | 901.16 |
| 2003-11-06 | 898.72 |
| 2003-11-07 | 907.09 |
| 2003-11-10 | 909.82 |
| 2003-11-11 | 914.10 |
| 2003-11-12 | 929.32 |
| 2003-11-13 | 930.30 |
| 2003-11-14 | 944.98 |
| 2003-11-17 | 928.54 |
| 2003-11-18 | 943.15 |
| 2003-11-19 | 942.51 |
| 2003-11-20 | 942.52 |
| 2003-11-21 | 946.79 |
| 2003-11-24 | 947.07 |
| 2003-11-25 | 943.44 |
| 2003-11-26 | 953.30 |
| 2003-11-27 | . |
| 2003-11-28 | 970.72 |
| 2003-12-01 | 981.17 |
| 2003-12-02 | 988.30 |
| 2003-12-03 | 992.48 |
| 2003-12-04 | 992.86 |
| 2003-12-05 | 998.68 |
| 2003-12-08 | 998.31 |
| 2003-12-09 | 1006.96 |
| 2003-12-10 | 1003.93 |
| 2003-12-11 | 1004.72 |
| 2003-12-12 | 1019.67 |
| 2003-12-15 | 1029.13 |
| 2003-12-16 | 1041.50 |
| 2003-12-17 | 1053.69 |
| 2003-12-18 | 1056.43 |
| 2003-12-19 | 1053.83 |
| 2003-12-22 | 1064.32 |
| 2003-12-23 | 1074.11 |
| 2003-12-24 | 1076.81 |
| 2003-12-25 | . |
| 2003-12-26 | 1076.38 |
| 2003-12-29 | 1092.58 |
| 2003-12-30 | 1093.19 |
| 2003-12-31 | 1099.49 |
| 2004-01-01 | . |
| 2004-01-02 | 1103.38 |
| 2004-01-05 | 1116.57 |
| 2004-01-06 | 1123.65 |
| 2004-01-07 | 1102.89 |
| 2004-01-08 | 1089.65 |
| 2004-01-09 | 1102.13 |
| 2004-01-12 | 1107.05 |
| 2004-01-13 | 1109.00 |
| 2004-01-14 | 1110.22 |
| 2004-01-15 | 1098.22 |
| 2004-01-16 | 1079.15 |
| 2004-01-19 | . |
| 2004-01-20 | 1107.37 |
| 2004-01-21 | 1136.36 |
| 2004-01-22 | 1138.07 |
| 2004-01-23 | 1144.75 |
| 2004-01-26 | 1128.63 |
| 2004-01-27 | 1122.78 |
| 2004-01-28 | 1135.91 |
| 2004-01-29 | 1111.94 |
| 2004-01-30 | 1111.39 |
| 2004-02-02 | 1124.65 |
| 2004-02-03 | 1150.22 |
| 2004-02-04 | 1151.31 |
| 2004-02-05 | 1160.11 |
| 2004-02-06 | 1171.98 |
| 2004-02-09 | 1173.50 |
| 2004-02-10 | 1172.28 |
| 2004-02-11 | 1175.56 |
| 2004-02-12 | 1195.85 |
| 2004-02-13 | 1182.45 |
| 2004-02-16 | . |
| 2004-02-17 | 1197.39 |
| 2004-02-18 | 1203.85 |
| 2004-02-19 | 1193.03 |
| 2004-02-20 | 1168.54 |
| 2004-02-23 | 1171.82 |
| 2004-02-24 | 1176.17 |
| 2004-02-25 | 1163.23 |
| 2004-02-26 | 1159.82 |
| 2004-02-27 | 1188.15 |
| 2004-03-01 | 1198.63 |
| 2004-03-02 | 1186.62 |
| 2004-03-03 | 1167.77 |
| 2004-03-04 | 1186.35 |
| 2004-03-05 | 1212.88 |
| 2004-03-08 | 1217.31 |
| 2004-03-09 | 1217.80 |
| 2004-03-10 | 1201.05 |
| 2004-03-11 | 1167.27 |
| 2004-03-12 | 1151.16 |
| 2004-03-15 | 1134.66 |
| 2004-03-16 | 1145.13 |
| 2004-03-17 | 1140.22 |
| 2004-03-18 | 1147.85 |
| 2004-03-19 | 1152.01 |
| 2004-03-22 | 1135.87 |
| 2004-03-23 | 1134.18 |
| 2004-03-24 | 1126.95 |
| 2004-03-25 | 1134.02 |
| 2004-03-26 | 1138.86 |
| 2004-03-29 | 1159.55 |
| 2004-03-30 | 1174.71 |
| 2004-03-31 | 1187.02 |
| 2004-04-01 | 1206.93 |
| 2004-04-02 | 1202.63 |
| 2004-04-05 | 1196.05 |
| 2004-04-06 | 1199.93 |
| 2004-04-07 | 1201.72 |
| 2004-04-08 | 1204.56 |
| 2004-04-09 | . |
| 2004-04-12 | 1201.17 |
| 2004-04-13 | 1200.29 |
| 2004-04-14 | 1187.98 |
| 2004-04-15 | 1198.68 |
| 2004-04-16 | 1222.16 |
| 2004-04-19 | 1214.71 |
| 2004-04-20 | 1204.00 |
| 2004-04-21 | 1186.16 |
| 2004-04-22 | 1194.31 |
| 2004-04-23 | 1186.97 |
| 2004-04-26 | 1194.01 |
| 2004-04-27 | 1198.16 |
| 2004-04-28 | 1176.64 |
| 2004-04-29 | 1165.86 |
| 2004-04-30 | 1168.39 |
| 2004-05-03 | 1172.36 |
| 2004-05-04 | 1184.24 |
| 2004-05-05 | 1197.43 |
| 2004-05-06 | 1172.30 |
| 2004-05-07 | 1156.09 |
| 2004-05-10 | 1125.27 |
| 2004-05-11 | 1139.81 |
| 2004-05-12 | 1130.61 |
| 2004-05-13 | 1143.90 |
| 2004-05-14 | 1152.80 |
| 2004-05-17 | 1158.09 |
| 2004-05-18 | 1154.48 |
| 2004-05-19 | 1170.57 |
| 2004-05-20 | 1150.53 |
| 2004-05-21 | 1157.96 |
| 2004-05-24 | 1155.95 |
| 2004-05-25 | 1162.27 |
| 2004-05-26 | 1171.37 |
| 2004-05-27 | 1202.90 |
| 2004-05-28 | 1196.17 |
| 2004-05-31 | . |
| 2004-06-01 | 1187.31 |
| 2004-06-02 | 1197.67 |
| 2004-06-03 | 1194.77 |
| 2004-06-04 | 1206.92 |
| 2004-06-07 | 1221.81 |
| 2004-06-08 | 1216.77 |
| 2004-06-09 | 1199.50 |
| 2004-06-10 | 1207.04 |
| 2004-06-11 | . |
| 2004-06-14 | 1195.55 |
| 2004-06-15 | 1211.03 |
| 2004-06-16 | 1218.09 |
| 2004-06-17 | 1212.99 |
| 2004-06-18 | 1227.72 |
| 2004-06-21 | 1209.21 |
| 2004-06-22 | 1204.78 |
| 2004-06-23 | 1217.74 |
| 2004-06-24 | 1233.90 |
| 2004-06-25 | 1229.21 |
| 2004-06-28 | 1238.71 |
| 2004-06-29 | 1230.18 |
| 2004-06-30 | 1229.80 |
| 2004-07-01 | 1221.79 |
| 2004-07-02 | 1240.43 |
| 2004-07-05 | . |
| 2004-07-06 | 1237.36 |
| 2004-07-07 | 1253.79 |
| 2004-07-08 | 1271.98 |
| 2004-07-09 | 1276.66 |
| 2004-07-12 | 1273.70 |
| 2004-07-13 | 1264.56 |
| 2004-07-14 | 1268.65 |
| 2004-07-15 | 1259.46 |
| 2004-07-16 | 1270.15 |
| 2004-07-19 | 1263.72 |
| 2004-07-20 | 1263.33 |
| 2004-07-21 | 1245.06 |
| 2004-07-22 | 1238.20 |
| 2004-07-23 | 1218.25 |
| 2004-07-26 | 1208.86 |
| 2004-07-27 | 1209.51 |
| 2004-07-28 | 1198.94 |
| 2004-07-29 | 1213.72 |
| 2004-07-30 | 1216.66 |
| 2004-08-02 | 1215.99 |
| 2004-08-03 | 1224.20 |
| 2004-08-04 | 1216.09 |
| 2004-08-05 | 1214.18 |
| 2004-08-06 | 1212.91 |
| 2004-08-09 | 1205.80 |
| 2004-08-10 | 1204.91 |
| 2004-08-11 | 1187.13 |
| 2004-08-12 | 1199.34 |
| 2004-08-13 | 1212.69 |
| 2004-08-16 | 1210.46 |
| 2004-08-17 | 1206.29 |
| 2004-08-18 | 1203.45 |
| 2004-08-19 | 1210.31 |
| 2004-08-20 | 1205.03 |
| 2004-08-23 | 1201.18 |
| 2004-08-24 | 1189.31 |
| 2004-08-25 | 1199.47 |
| 2004-08-26 | 1205.01 |
| 2004-08-27 | 1204.22 |
| 2004-08-30 | 1205.71 |
| 2004-08-31 | 1211.20 |
| 2004-09-01 | 1222.18 |
| 2004-09-02 | 1228.00 |
| 2004-09-03 | 1226.45 |
| 2004-09-06 | . |
| 2004-09-07 | 1216.18 |
| 2004-09-08 | 1216.83 |
| 2004-09-09 | 1215.60 |
| 2004-09-10 | 1228.75 |
| 2004-09-13 | 1231.95 |
| 2004-09-14 | 1230.22 |
| 2004-09-15 | 1218.03 |
| 2004-09-16 | 1221.46 |
| 2004-09-17 | 1233.01 |
| 2004-09-20 | 1227.34 |
| 2004-09-21 | 1238.44 |
| 2004-09-22 | 1228.12 |
| 2004-09-23 | 1233.28 |
| 2004-09-24 | 1231.32 |
| 2004-09-27 | 1228.48 |
| 2004-09-28 | 1238.99 |
| 2004-09-29 | 1251.15 |
| 2004-09-30 | 1257.55 |
| 2004-10-01 | 1277.70 |
| 2004-10-04 | 1258.50 |
| 2004-10-05 | 1269.80 |
| 2004-10-06 | 1268.63 |
| 2004-10-07 | 1272.59 |
| 2004-10-08 | 1295.32 |
| 2004-10-11 | 1297.20 |
| 2004-10-12 | 1282.56 |
| 2004-10-13 | 1278.97 |
| 2004-10-14 | 1289.14 |
| 2004-10-15 | 1294.83 |
| 2004-10-18 | 1297.02 |
| 2004-10-19 | 1308.28 |
| 2004-10-20 | 1313.60 |
| 2004-10-21 | 1317.12 |
| 2004-10-22 | 1317.88 |
| 2004-10-25 | 1329.10 |
| 2004-10-26 | 1323.63 |
| 2004-10-27 | 1343.69 |
| 2004-10-28 | 1355.02 |
| 2004-10-29 | 1365.64 |
| 2004-11-01 | 1390.71 |
| 2004-11-02 | 1389.95 |
| 2004-11-03 | 1400.03 |
| 2004-11-04 | 1414.49 |
| 2004-11-05 | 1398.18 |
| 2004-11-08 | 1407.89 |
| 2004-11-09 | 1388.92 |
| 2004-11-10 | 1386.01 |
| 2004-11-11 | 1388.55 |
| 2004-11-12 | 1389.91 |
| 2004-11-15 | 1390.68 |
| 2004-11-16 | 1392.19 |
| 2004-11-17 | 1411.98 |
| 2004-11-18 | 1404.25 |
| 2004-11-19 | 1400.52 |
| 2004-11-22 | 1385.08 |
| 2004-11-23 | 1388.45 |
| 2004-11-24 | 1396.32 |
| 2004-11-25 | . |
| 2004-11-26 | 1414.99 |
| 2004-11-29 | 1412.32 |
| 2004-11-30 | 1404.49 |
| 2004-12-01 | 1421.15 |
| 2004-12-02 | 1422.60 |
| 2004-12-03 | 1426.57 |
| 2004-12-06 | 1433.99 |
| 2004-12-07 | 1446.64 |
| 2004-12-08 | 1422.71 |
| 2004-12-09 | 1419.22 |
| 2004-12-10 | 1430.53 |
| 2004-12-13 | 1447.15 |
| 2004-12-14 | 1453.22 |
| 2004-12-15 | 1461.55 |
| 2004-12-16 | 1459.30 |
| 2004-12-17 | 1443.81 |
| 2004-12-20 | 1477.79 |
| 2004-12-21 | 1477.53 |
| 2004-12-22 | 1492.98 |
| 2004-12-23 | 1503.18 |
| 2004-12-24 | . |
| 2004-12-27 | 1512.08 |
| 2004-12-28 | 1518.28 |
| 2004-12-29 | 1516.10 |
| 2004-12-30 | 1522.10 |
| 2004-12-31 | 1520.82 |
| 2005-01-03 | 1509.84 |
| 2005-01-04 | 1485.89 |
| 2005-01-05 | 1490.84 |
| 2005-01-06 | 1483.50 |
| 2005-01-07 | 1478.33 |
| 2005-01-10 | 1477.27 |
| 2005-01-11 | 1476.93 |
| 2005-01-12 | 1483.02 |
| 2005-01-13 | 1473.11 |
| 2005-01-14 | 1477.63 |
| 2005-01-17 | . |
| 2005-01-18 | 1461.41 |
| 2005-01-19 | 1472.01 |
| 2005-01-20 | 1456.29 |
| 2005-01-21 | 1466.59 |
| 2005-01-24 | 1478.66 |
| 2005-01-25 | 1480.66 |
| 2005-01-26 | 1486.69 |
| 2005-01-27 | 1478.94 |
#2005-01-28|1477.14
#2005-01-31|1501.39
#2005-02-01|1507.18
#2005-02-02|1528.27
#2005-02-03|1519.03
#2005-02-04|1541.96
#2005-02-07|1526.03
#2005-02-08|1522.47
#2005-02-09|1519.71
#2005-02-10|1533.76
#2005-02-11|1557.42
#2005-02-14|1559.79
#2005-02-15|1569.57
#2005-02-16|1564.44
#2005-02-17|1580.52
#2005-02-18|1564.54
#2005-02-21| .
#2005-02-22|1535.81
#2005-02-23|1535.21
#2005-02-24|1512.16
#2005-02-25|1521.59
#2005-02-28|1540.89
#2005-03-01|1534.36
#2005-03-02|1507.67
#2005-03-03|1498.18
#2005-03-04|1535.52
#2005-03-07|1534.73
#2005-03-08|1529.55
#2005-03-09|1518.80
#2005-03-10|1501.27
#2005-03-11|1507.49
#2005-03-14|1503.77
#2005-03-15|1515.19
#2005-03-16|1514.32
#2005-03-17|1523.45
#2005-03-18|1519.05
#2005-03-21|1495.63
#2005-03-22|1503.91
#2005-03-23|1483.11
#2005-03-24|1495.92
#2005-03-25| .
#2005-03-28|1485.42
#2005-03-29|1499.64
#2005-03-30|1503.10
#2005-03-31|1504.92
#2005-04-01|1510.47
#2005-04-04|1480.17
#2005-04-05|1498.86
#2005-04-06|1507.52
#2005-04-07|1523.53
#2005-04-08|1517.64
#2005-04-11|1533.12
#2005-04-12|1523.50
#2005-04-13|1547.67
#2005-04-14|1538.33
#2005-04-15|1522.43
#2005-04-18|1497.27
#2005-04-19|1502.96
#2005-04-20|1503.24
#2005-04-21|1511.59
#2005-04-22|1515.54
#2005-04-25|1517.32
#2005-04-26|1512.19
#2005-04-27|1499.91
#2005-04-28|1479.66
#2005-04-29|1488.93
#2005-05-02|1492.04
#2005-05-03|1509.83
#2005-05-04|1517.51
#2005-05-05|1523.83
#2005-05-06|1508.10
#2005-05-09|1497.49
#2005-05-10|1501.18
#2005-05-11|1492.74
#2005-05-12|1481.42
#2005-05-13|1474.24
#2005-05-16|1461.80
#2005-05-17|1466.62
#2005-05-18|1490.65
#2005-05-19|1491.32
#2005-05-20|1475.91
#2005-05-23|1504.53
#2005-05-24|1502.22
#2005-05-25|1500.07
#2005-05-26|1518.26
#2005-05-27|1525.10
#2005-05-30| .
#2005-05-31|1488.00
#2005-06-01|1499.19
#2005-06-02|1504.06
#2005-06-03|1496.00
#2005-06-06|1496.39
#2005-06-07|1523.50
#2005-06-08|1523.82
#2005-06-09|1507.80
#2005-06-10|1499.04
#2005-06-13|1494.76
#2005-06-14|1495.50
#2005-06-15|1473.76
#2005-06-16|1473.35
#2005-06-17|1502.23
#2005-06-20|1476.77
#2005-06-21|1482.91
#2005-06-22|1482.83
#2005-06-23|1483.51
#2005-06-24|1487.90
#2005-06-27|1485.56
#2005-06-28|1487.14
#2005-06-29|1490.63
#2005-06-30|1513.85
#2005-07-01|1503.33
#2005-07-04| .
#2005-07-05|1489.19
#2005-07-06|1481.79
#2005-07-07|1465.52
#2005-07-08|1481.05
#2005-07-11|1516.69
#2005-07-12|1526.58
#2005-07-13|1510.65
#2005-07-14|1493.71
#2005-07-15|1485.86
#2005-07-18|1497.00
#2005-07-19|1491.22
#2005-07-20|1489.96
#2005-07-21|1525.37
#2005-07-22|1526.68
#2005-07-25|1526.70
#2005-07-26|1522.42
#2005-07-27|1523.21
#2005-07-28|1528.11
#2005-07-29|1543.65
#2005-08-01|1542.53
#2005-08-02|1548.50
#2005-08-03|1560.33
#2005-08-04|1556.12
#2005-08-05|1539.72
#2005-08-08|1544.01
#2005-08-09|1556.46
#2005-08-10|1593.84
#2005-08-11|1589.78
#2005-08-12|1595.73
#2005-08-15|1582.11
#2005-08-16|1569.19
#2005-08-17|1562.33
#2005-08-18|1539.63
#2005-08-19|1559.91
#2005-08-22|1571.35
#2005-08-23|1556.50
#2005-08-24|1570.91
#2005-08-25|1568.10
#2005-08-26|1554.06
#2005-08-29|1554.76
#2005-08-30|1535.80
#2005-08-31|1573.27
#2005-09-01|1607.80
#2005-09-02|1626.63
#2005-09-05| .
#2005-09-06|1657.10
#2005-09-07|1646.79
#2005-09-08|1638.03
#2005-09-09|1638.08
#2005-09-12|1609.52
#2005-09-13|1596.07
#2005-09-14|1600.37
#2005-09-15|1593.83
#2005-09-16|1617.24
#2005-09-19|1586.15
#2005-09-20|1587.84
#2005-09-21|1579.88
#2005-09-22|1569.91
#2005-09-23|1565.33
#2005-09-26|1579.78
#2005-09-27|1567.88
#2005-09-28|1573.77
#2005-09-29|1563.83
#2005-09-30|1572.03
#2005-10-03|1557.78
#2005-10-04|1565.26
#2005-10-05|1559.44
#2005-10-06|1568.68
#2005-10-07|1558.70
#2005-10-10|1546.05
#2005-10-11|1530.63
#2005-10-12|1518.71
#2005-10-13|1488.58
#2005-10-14|1512.72
#2005-10-17|1502.69
#2005-10-18|1481.72
#2005-10-19|1474.26
#2005-10-20|1475.40
#2005-10-21|1482.54
#2005-10-24|1498.79
#2005-10-25|1499.46
#2005-10-26|1489.63
#2005-10-27|1474.86
#2005-10-28|1484.23
#2005-10-31|1504.24
#2005-11-01|1498.45
#2005-11-02|1504.40
#2005-11-03|1512.26
#2005-11-04|1498.14
#2005-11-07|1507.82
#2005-11-08|1486.42
#2005-11-09|1480.88
#2005-11-10|1488.78
#2005-11-11|1500.98
#2005-11-14|1505.38
#2005-11-15|1513.74
#2005-11-16|1502.76
#2005-11-17|1513.36
#2005-11-18|1505.14
#2005-11-21|1502.48
#2005-11-22|1511.92
#2005-11-23|1533.44
#2005-11-24| .
#2005-11-25|1536.08
#2005-11-28|1532.84
#2005-11-29|1536.42
#2005-11-30|1538.69
#2005-12-01|1544.18
#2005-12-02|1546.44
#2005-12-05|1543.03
#2005-12-06|1559.02
#2005-12-07|1543.82
#2005-12-08|1560.93
#2005-12-09|1551.24
#2005-12-12|1579.32
#2005-12-13|1586.23
#2005-12-14|1596.94
#2005-12-15|1592.93
#2005-12-16|1624.96
#2005-12-19|1615.17
#2005-12-20|1616.11
#2005-12-21|1624.60
#2005-12-22|1639.33
#2005-12-23|1640.65
#2005-12-26| .
#2005-12-27|1645.98
#2005-12-28|1646.36
#2005-12-29|1634.49
#2005-12-30|1616.68
#2006-01-02| .
#2006-01-03|1655.92
#2006-01-04|1687.61
#2006-01-05|1677.96
#2006-01-06|1681.45
#2006-01-09|1670.36
#2006-01-10|1669.24
#2006-01-11|1685.91
#2006-01-12|1688.82
#2006-01-13|1688.36
#2006-01-16| .
#2006-01-17|1706.72
#2006-01-18|1714.48
#2006-01-19|1739.18
#2006-01-20|1713.53
#2006-01-23|1734.49
#2006-01-24|1723.70
#2006-01-25|1724.62
#2006-01-26|1734.22
#2006-01-27|1747.08
#2006-01-30|1743.05
#2006-01-31|1768.42
#2006-02-01|1782.47
#2006-02-02|1781.51
#2006-02-03|1773.39
#2006-02-06|1763.59
#2006-02-07|1751.24
#2006-02-08|1747.77
#2006-02-09|1761.97
#2006-02-10|1747.37
#2006-02-13|1750.61
#2006-02-14|1744.11
#2006-02-15|1755.85
#2006-02-16|1766.28
#2006-02-17|1774.90
#2006-02-20| .
#2006-02-21|1826.77
#2006-02-22|1855.87
#2006-02-23|1846.11
#2006-02-24|1842.97
#2006-02-27|1846.36
#2006-02-28|1811.59
#2006-03-01|1824.56
#2006-03-02|1808.61
#2006-03-03|1795.15
#2006-03-06|1804.62
#2006-03-07|1788.45
#2006-03-08|1780.54
#2006-03-09|1779.08
#2006-03-10|1795.40
#2006-03-13|1800.40
#2006-03-14|1822.62
#2006-03-15|1837.83
#2006-03-16|1866.69
#2006-03-17|1857.49
#2006-03-20|1863.03
#2006-03-21|1854.97
#2006-03-22|1851.54
#2006-03-23|1825.65
#2006-03-24|1831.32
#2006-03-27|1809.13
#2006-03-28|1797.42
#2006-03-29|1795.99
#2006-03-30|1837.84
#2006-03-31|1833.98
#2006-04-03|1840.67
#2006-04-04|1855.17
#2006-04-05|1866.63
#2006-04-06|1858.28
#2006-04-07|1816.08
#2006-04-10|1833.17
#2006-04-11|1817.48
#2006-04-12|1811.27
#2006-04-13|1813.45
#2006-04-14| .
#2006-04-17|1842.25
#2006-04-18|1839.22
#2006-04-19|1877.69
#2006-04-20|1902.94
#2006-04-21|1934.47
#2006-04-24|1934.05
#2006-04-25|1929.79
#2006-04-26|1926.01
#2006-04-27|1910.58
#2006-04-28|1920.42
#2006-05-01|1923.78
#2006-05-02|1956.76
#2006-05-03|1942.27
#2006-05-04|1983.61
#2006-05-05|1954.46
#2006-05-08|1956.55
#2006-05-09|1958.64
#2006-05-10|1953.41
#2006-05-11|1932.88
#2006-05-12|1899.72
#2006-05-15|1886.70
#2006-05-16|1894.37
#2006-05-17|1830.20
#2006-05-18|1831.02
#2006-05-19|1804.06
#2006-05-22|1794.08
#2006-05-23|1840.49
#2006-05-24|1815.71
#2006-05-25|1858.86
#2006-05-26|1878.65
#2006-05-29| .
#2006-05-30|1845.41
#2006-05-31|1873.89
#2006-06-01|1867.34
#2006-06-02|1871.95
#2006-06-05|1863.63
#2006-06-06|1829.29
#2006-06-07|1846.78
#2006-06-08|1776.94
#2006-06-09|1798.21
#2006-06-12|1771.29
#2006-06-13|1742.00
#2006-06-14|1737.92
#2006-06-15|1755.47
#2006-06-16|1741.84
#2006-06-19|1716.72
#2006-06-20|1736.41
#2006-06-21|1752.67
#2006-06-22|1744.26
#2006-06-23|1743.26
#2006-06-26|1752.18
#2006-06-27|1746.82
#2006-06-28|1745.05
#2006-06-29|1780.08
#2006-06-30|1851.25
#2006-07-03|1854.71
#2006-07-04| .
#2006-07-05|1826.37
#2006-07-06|1849.07
#2006-07-07|1859.55
#2006-07-10|1853.68
#2006-07-11|1830.59
#2006-07-12|1828.92
#2006-07-13|1807.34
#2006-07-14|1771.53
#2006-07-17|1761.75
#2006-07-18|1765.04
#2006-07-19|1810.87
#2006-07-20|1825.06
#2006-07-21|1816.70
#2006-07-24|1848.70
#2006-07-25|1845.32
#2006-07-26|1848.69
#2006-07-27|1910.98
#2006-07-28|1940.05
#2006-07-31|1926.93
#2006-08-01|1906.40
#2006-08-02|1945.32
#2006-08-03|1931.72
#2006-08-04|1972.40
#2006-08-07|1946.92
#2006-08-08|1952.46
#2006-08-09|1981.77
#2006-08-10|1946.24
#2006-08-11|1947.88
#2006-08-14|1964.71
#2006-08-15|2003.00
#2006-08-16|2020.13
#2006-08-17|2002.15
#2006-08-18|1989.27
#2006-08-21|2005.73
#2006-08-22|2002.28
#2006-08-23|1984.12
#2006-08-24|1998.17
#2006-08-25|1984.20
#2006-08-28|2007.19
#2006-08-29|1999.20
#2006-08-30|2008.30
#2006-08-31|2000.85
#2006-09-01|2008.26
#2006-09-04| .
#2006-09-05|2002.88
#2006-09-06|1979.70
#2006-09-07|1970.23
#2006-09-08|1975.94
#2006-09-11|1966.86
#2006-09-12|1989.28
#2006-09-13|1991.21
#2006-09-14|2005.72
#2006-09-15|2009.20
#2006-09-18|2033.65
#2006-09-19|2021.30
#2006-09-20|2038.41
#2006-09-21|2016.44
#2006-09-22|2007.37
#2006-09-25|2000.60
#2006-09-26|2002.12
#2006-09-27|2052.70
#2006-09-28|2039.34
#2006-09-29|2030.90
#2006-10-02|2050.89
#2006-10-03|2045.00
#2006-10-04|2042.91
#2006-10-05|2042.43
#2006-10-06|2025.56
#2006-10-09|2025.65
#2006-10-10|2016.27
#2006-10-11|2020.31
#2006-10-12|2032.91
#2006-10-13|2026.12
#2006-10-16|2039.64
#2006-10-17|2031.84
#2006-10-18|2037.45
#2006-10-19|2048.89
#2006-10-20|2063.01
#2006-10-23|2065.65
#2006-10-24|2062.97
#2006-10-25|2071.39
#2006-10-26|2082.32
#2006-10-27|2089.99
#2006-10-30|2092.85
#2006-10-31|2097.64
#2006-11-01|2096.15
#2006-11-02|2076.49
#2006-11-03|2068.34
#2006-11-06|2092.60
#2006-11-07|2123.22
#2006-11-08|2119.27
#2006-11-09|2125.00
#2006-11-10|2148.34
#2006-11-13|2147.99
#2006-11-14|2144.06
#2006-11-15|2155.47
#2006-11-16|2162.61
#2006-11-17|2170.54
#2006-11-20|2188.35
#2006-11-21|2179.14
#2006-11-22|2184.75
#2006-11-23| .
#2006-11-24|2226.25
#2006-11-27|2215.51
#2006-11-28|2197.74
#2006-11-29|2245.93
#2006-11-30|2248.49
#2006-12-01|2235.57
#2006-12-04|2264.65
#2006-12-05|2282.68
#2006-12-06|2290.13
#2006-12-07|2294.02
#2006-12-08|2315.90
#2006-12-11|2308.31
#2006-12-12|2313.47
#2006-12-13|2317.59
#2006-12-14|2316.79
#2006-12-15|2323.18
#2006-12-18|2309.87
#2006-12-19|2308.53
#2006-12-20|2288.85
#2006-12-21|2276.72
#2006-12-22|2246.87
#2006-12-25| .
#2006-12-26|2243.37
#2006-12-27|2284.25
#2006-12-28|2284.21
#2006-12-29|2307.59
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2316.25
#2007-01-04|2269.33
#2007-01-05|2195.17
#2007-01-08|2204.61
#2007-01-09|2196.13
#2007-01-10|2174.37
#2007-01-11|2209.99
#2007-01-12|2227.88
#2007-01-15| .
#2007-01-16|2220.85
#2007-01-17|2203.56
#2007-01-18|2191.29
#2007-01-19|2201.80
#2007-01-22|2204.58
#2007-01-23|2197.05
#2007-01-24|2235.45
#2007-01-25|2219.46
#2007-01-26|2198.78
#2007-01-29|2225.71
#2007-01-30|2253.67
#2007-01-31|2258.86
#2007-02-01|2287.07
#2007-02-02|2312.72
#2007-02-05|2304.28
#2007-02-06|2332.09
#2007-02-07|2375.98
#2007-02-08|2364.82
#2007-02-09|2361.98
#2007-02-12|2338.96
#2007-02-13|2354.60
#2007-02-14|2380.29
#2007-02-15|2376.32
#2007-02-16|2368.95
#2007-02-19| .
#2007-02-20|2372.92
#2007-02-21|2338.18
#2007-02-22|2325.18
#2007-02-23|2351.16
#2007-02-26|2369.83
#2007-02-27|2304.00
#2007-02-28|2248.01
#2007-03-01|2214.29
#2007-03-02|2215.57
#2007-03-05|2193.65
#2007-03-06|2202.29
#2007-03-07|2232.40
#2007-03-08|2261.05
#2007-03-09|2254.78
#2007-03-12|2260.75
#2007-03-13|2240.27
#2007-03-14|2205.55
#2007-03-15|2249.28
#2007-03-16|2267.86
#2007-03-19|2288.58
#2007-03-20|2301.85
#2007-03-21|2298.23
#2007-03-22|2338.61
#2007-03-23|2329.73
#2007-03-26|2326.40
#2007-03-27|2328.71
#2007-03-28|2330.43
#2007-03-29|2340.90
#2007-03-30|2344.16
#2007-04-02|2371.35
#2007-04-03|2441.19
#2007-04-04|2441.15
#2007-04-05|2459.26
#2007-04-06| .
#2007-04-09|2446.45
#2007-04-10|2461.11
#2007-04-11|2447.49
#2007-04-12|2452.81
#2007-04-13|2462.06
#2007-04-16|2483.26
#2007-04-17|2491.75
#2007-04-18|2478.88
#2007-04-19|2467.33
#2007-04-20|2476.26
#2007-04-23|2458.43
#2007-04-24|2460.37
#2007-04-25|2487.94
#2007-04-26|2474.22
#2007-04-27|2471.03
#2007-04-30|2496.05
#2007-05-01|2486.73
#2007-05-02|2515.11
#2007-05-03|2520.67
#2007-05-04|2513.75
#2007-05-07|2543.59
#2007-05-08|2508.54
#2007-05-09|2519.68
#2007-05-10|2486.08
#2007-05-11|2521.90
#2007-05-14|2521.51
#2007-05-15|2534.74
#2007-05-16|2539.28
#2007-05-17|2542.32
#2007-05-18|2570.35
#2007-05-21|2561.30
#2007-05-22|2558.20
#2007-05-23|2605.83
#2007-05-24|2587.84
#2007-05-25|2594.59
#2007-05-28| .
#2007-05-29|2596.01
#2007-05-30|2601.33
#2007-05-31|2662.52
#2007-06-01|2693.16
#2007-06-04|2680.32
#2007-06-05|2659.09
#2007-06-06|2588.21
#2007-06-07|2535.31
#2007-06-08|2525.77
#2007-06-11|2541.40
#2007-06-12|2523.21
#2007-06-13|2523.96
#2007-06-14|2571.34
#2007-06-15|2621.36
#2007-06-18|2607.42
#2007-06-19|2593.57
#2007-06-20|2588.79
#2007-06-21|2556.76
#2007-06-22|2552.75
#2007-06-25|2570.26
#2007-06-26|2545.26
#2007-06-27|2540.35
#2007-06-28|2570.51
#2007-06-29|2608.42
#2007-07-02|2616.27
#2007-07-03|2637.11
#2007-07-04| .
#2007-07-05|2592.42
#2007-07-06|2615.47
#2007-07-09|2612.13
#2007-07-10|2606.93
#2007-07-11|2608.40
#2007-07-12|2654.58
#2007-07-13|2667.98
#2007-07-16|2668.99
#2007-07-17|2666.40
#2007-07-18|2641.82
#2007-07-19|2659.31
#2007-07-20|2648.12
#2007-07-23|2664.14
#2007-07-24|2620.19
#2007-07-25|2569.22
#2007-07-26|2540.07
#2007-07-27|2511.51
#2007-07-30|2496.71
#2007-07-31|2533.94
#2007-08-01|2497.54
#2007-08-02|2528.65
#2007-08-03|2515.17
#2007-08-06|2520.44
#2007-08-07|2532.28
#2007-08-08|2581.05
#2007-08-09|2524.86
#2007-08-10|2493.28
#2007-08-13|2520.67
#2007-08-14|2499.76
#2007-08-15|2487.03
#2007-08-16|2418.68
#2007-08-17|2461.63
#2007-08-20|2464.02
#2007-08-21|2460.86
#2007-08-22|2493.62
#2007-08-23|2513.52
#2007-08-24|2529.11
#2007-08-27|2520.69
#2007-08-28|2522.65
#2007-08-29|2526.98
#2007-08-30|2561.07
#2007-08-31|2602.78
#2007-09-03| .
#2007-09-04|2568.89
#2007-09-05|2532.31
#2007-09-06|2541.12
#2007-09-07|2521.69
#2007-09-10|2538.76
#2007-09-11|2577.57
#2007-09-12|2607.09
#2007-09-13|2627.14
#2007-09-14|2633.16
#2007-09-17|2639.48
#2007-09-18|2663.97
#2007-09-19|2718.09
#2007-09-20|2741.63
#2007-09-21|2750.80
#2007-09-24|2755.36
#2007-09-25|2770.45
#2007-09-26|2814.70
#2007-09-27|2825.15
#2007-09-28|2839.15
#2007-10-01|2849.68
#2007-10-02|2815.47
#2007-10-03|2809.25
#2007-10-04|2805.30
#2007-10-05|2836.69
#2007-10-08|2820.45
#2007-10-09|2846.89
#2007-10-10|2855.67
#2007-10-11|2888.09
#2007-10-12|2883.54
#2007-10-15|2895.45
#2007-10-16|2919.06
#2007-10-17|2944.58
#2007-10-18|2969.43
#2007-10-19|2954.30
#2007-10-22|2909.49
#2007-10-23|2946.47
#2007-10-24|2958.53
#2007-10-25|3024.07
#2007-10-26|3037.93
#2007-10-29|3057.77
#2007-10-30|3066.32
#2007-10-31|3058.49
#2007-11-01|3027.06
#2007-11-02|3050.20
#2007-11-05|3053.61
#2007-11-06|3093.43
#2007-11-07|3129.71
#2007-11-08|3125.80
#2007-11-09|3142.72
#2007-11-12|3087.39
#2007-11-13|3076.57
#2007-11-14|3078.82
#2007-11-15|3064.84
#2007-11-16|3094.34
#2007-11-19|3082.33
#2007-11-20|3129.63
#2007-11-21|3109.96
#2007-11-22| .
#2007-11-23|3118.46
#2007-11-26|3123.69
#2007-11-27|3093.03
#2007-11-28|3108.16
#2007-11-29|3131.98
#2007-11-30|3133.42
#2007-12-03|3129.47
#2007-12-04|3171.29
#2007-12-05|3197.96
#2007-12-06|3204.59
#2007-12-07|3212.84
#2007-12-10|3191.05
#2007-12-11|3179.15
#2007-12-12|3189.79
#2007-12-13|3136.27
#2007-12-14|3131.39
#2007-12-17|3098.08
#2007-12-18|3087.15
#2007-12-19|3065.66
#2007-12-20|3048.58
#2007-12-21|3081.70
#2007-12-24|3091.69
#2007-12-25| .
#2007-12-26|3112.94
#2007-12-27|3143.79
#2007-12-28|3183.17
#2007-12-31|3160.05
#2008-01-01| .
#2008-01-02|3148.67
#2008-01-03|3213.00
#2008-01-04|3218.43
#2008-01-07|3258.79
#2008-01-08|3241.75
#2008-01-09|3251.62
#2008-01-10|3260.42
#2008-01-11|3193.05
#2008-01-14|3163.07
#2008-01-15|3136.89
#2008-01-16|3056.14
#2008-01-17|3070.27
#2008-01-18|3051.57
#2008-01-21| .
#2008-01-22|2717.41
#2008-01-23|2568.70
#2008-01-24|2781.48
#2008-01-25|2817.04
#2008-01-28|2814.68
#2008-01-29|2833.94
#2008-01-30|2832.07
#2008-01-31|2839.76
#2008-02-01|2881.48
#2008-02-04|2908.03
#2008-02-05|2813.25
#2008-02-06|2868.44
#2008-02-07|2801.55
#2008-02-08|2808.89
#2008-02-11|2817.01
#2008-02-12|2930.33
#2008-02-13|2926.01
#2008-02-14|2947.42
#2008-02-15|2896.10
#2008-02-18| .
#2008-02-19|2975.41
#2008-02-20|2911.89
#2008-02-21|2918.45
#2008-02-22|2862.02
#2008-02-25|2875.45
#2008-02-26|2884.20
#2008-02-27|2937.87
#2008-02-28|2926.35
#2008-02-29|2907.24
#2008-03-03|2848.72
#2008-03-04|2839.94
#2008-03-05|2871.33
#2008-03-06|2905.66
#2008-03-07|2851.22
#2008-03-10|2862.41
#2008-03-11|2910.16
#2008-03-12|2935.11
#2008-03-13|2930.33
#2008-03-14|2903.52
#2008-03-17|2878.88
#2008-03-18|2915.77
#2008-03-19|2847.17
#2008-03-20|2778.44
#2008-03-21| .
#2008-03-24|2774.48
#2008-03-25|2838.50
#2008-03-26|2865.06
#2008-03-27|2925.13
#2008-03-28|2878.82
#2008-03-31|2874.03
#2008-04-01|2880.25
#2008-04-02|2891.33
#2008-04-03|2910.68
#2008-04-04|2954.14
#2008-04-07|2937.89
#2008-04-08|2933.21
#2008-04-09|2924.69
#2008-04-10|2925.64
#2008-04-11|2906.81
#2008-04-14|2889.44
#2008-04-15|2902.44
#2008-04-16|2955.42
#2008-04-17|2952.15
#2008-04-18|2959.22
#2008-04-21|2960.11
#2008-04-22|2953.25
#2008-04-23|2976.25
#2008-04-24|2960.31
#2008-04-25|2965.69
#2008-04-28|2966.54
#2008-04-29|2944.80
#2008-04-30|2948.75
#2008-05-01|2926.31
#2008-05-02|2903.79
#2008-05-05|2913.88
#2008-05-06|2924.86
#2008-05-07|2920.08
#2008-05-08|2908.13
#2008-05-09|2905.48
#2008-05-12|2946.03
#2008-05-13|2952.03
#2008-05-14|2969.93
#2008-05-15|2972.27
#2008-05-16|2979.45
#2008-05-19|3044.31
#2008-05-20|3034.77
#2008-05-21|3077.26
#2008-05-22|3081.70
#2008-05-23|3017.82
#2008-05-26| .
#2008-05-27|3038.48
#2008-05-28|3032.49
#2008-05-29|3068.95
#2008-05-30|3074.71
#2008-06-02|3037.28
#2008-06-03|3070.25
#2008-06-04|3026.54
#2008-06-05|3035.93
#2008-06-06|3036.50
#2008-06-09|3079.51
#2008-06-10|2986.98
#2008-06-11|2929.34
#2008-06-12|2893.94
#2008-06-13|2881.73
#2008-06-16|2879.02
#2008-06-17|2884.08
#2008-06-18|2891.09
#2008-06-19|2902.48
#2008-06-20|2857.41
#2008-06-23|2828.35
#2008-06-24|2800.70
#2008-06-25|2824.00
#2008-06-26|2828.74
#2008-06-27|2844.17
#2008-06-30|2869.61
#2008-07-01|2832.57
#2008-07-02|2856.73
#2008-07-03|2825.54
#2008-07-04| .
#2008-07-07|2890.90
#2008-07-08|2831.05
#2008-07-09|2835.46
#2008-07-10|2786.99
#2008-07-11|2749.75
#2008-07-14|2750.93
#2008-07-15|2715.38
#2008-07-16|2720.00
#2008-07-17|2743.76
#2008-07-18|2729.50
#2008-07-21|2744.43
#2008-07-22|2761.23
#2008-07-23|2733.37
#2008-07-24|2699.94
#2008-07-25|2710.05
#2008-07-28|2698.87
#2008-07-29|2681.74
#2008-07-30|2711.55
#2008-07-31|2742.90
#2008-08-01|2698.65
#2008-08-04|2689.42
#2008-08-05|2679.43
#2008-08-06|2642.08
#2008-08-07|2670.23
#2008-08-08|2588.71
#2008-08-11|2565.67
#2008-08-12|2537.51
#2008-08-13|2520.08
#2008-08-14|2537.39
#2008-08-15|2493.56
#2008-08-18|2503.29
#2008-08-19|2482.03
#2008-08-20|2502.76
#2008-08-21|2521.60
#2008-08-22|2536.16
#2008-08-25|2512.77
#2008-08-26|2512.11
#2008-08-27|2525.50
#2008-08-28|2544.72
#2008-08-29|2549.99
#2008-09-01| .
#2008-09-02|2502.57
#2008-09-03|2457.25
#2008-09-04|2377.15
#2008-09-05|2288.21
#2008-09-08|2318.31
#2008-09-09|2239.90
#2008-09-10|2179.25
#2008-09-11|2150.82
#2008-09-12|2251.97
#2008-09-15|2198.31
#2008-09-16|2143.74
#2008-09-17|2120.30
#2008-09-18|2071.63
#2008-09-19|2213.77
#2008-09-22|2223.41
#2008-09-23|2252.83
#2008-09-24|2237.00
#2008-09-25|2303.08
#2008-09-26|2276.77
#2008-09-29|2186.69
#2008-09-30|2158.02
#2008-10-01|2163.91
#2008-10-02|2090.42
#2008-10-03|2127.17
#2008-10-06|1920.83
#2008-10-07|1965.32
#2008-10-08|1841.49
#2008-10-09|1680.12
#2008-10-10|1518.12
#2008-10-13|1789.11
#2008-10-14|1838.87
#2008-10-15|1699.83
#2008-10-16|1593.95
#2008-10-17|1716.32
#2008-10-20|1810.13
#2008-10-21|1743.33
#2008-10-22|1637.91
#2008-10-23|1654.54
#2008-10-24|1577.94
#2008-10-27|1446.69
#2008-10-28|1474.36
#2008-10-29|1686.05
#2008-10-30|1680.39
#2008-10-31|1700.67
#2008-11-03|1777.33
#2008-11-04|1875.22
#2008-11-05|1875.78
#2008-11-06|1725.45
#2008-11-07|1774.28
#2008-11-10|1790.47
#2008-11-11|1688.89
#2008-11-12|1615.70
#2008-11-13|1632.90
#2008-11-14|1685.23
#2008-11-17|1635.56
#2008-11-18|1670.78
#2008-11-19|1631.17
#2008-11-20|1533.46
#2008-11-21|1476.35
#2008-11-24|1640.54
#2008-11-25|1674.54
#2008-11-26|1623.58
#2008-11-27| .
#2008-11-28|1621.95
#2008-12-01|1488.28
#2008-12-02|1543.61
#2008-12-03|1546.70
#2008-12-04|1511.18
#2008-12-05|1422.17
#2008-12-08|1556.64
#2008-12-09|1541.14
#2008-12-10|1590.95
#2008-12-11|1636.44
#2008-12-12|1608.99
#2008-12-15|1665.07
#2008-12-16|1683.19
#2008-12-17|1781.64
#2008-12-18|1833.09
#2008-12-19|1758.20
#2008-12-22|1737.07
#2008-12-23|1754.68
#2008-12-24|1752.77
#2008-12-25| .
#2008-12-26|1761.23
#2008-12-29|1823.85
#2008-12-30|1870.80
#2008-12-31|1838.69
#2009-01-01| .
#2009-01-02|1886.46
#2009-01-05|1893.62
#2009-01-06|1826.22
#2009-01-07|1825.59
#2009-01-08|1830.23
#2009-01-09|1754.29
#2009-01-12|1709.79
#2009-01-13|1675.11
#2009-01-14|1611.32
#2009-01-15|1589.28
#2009-01-16|1605.86
#2009-01-19| .
#2009-01-20|1564.97
#2009-01-21|1537.25
#2009-01-22|1531.39
#2009-01-23|1538.45
#2009-01-26|1617.68
#2009-01-27|1620.82
#2009-01-28|1645.73
#2009-01-29|1595.49
#2009-01-30|1550.53
#2009-02-02|1523.43
#2009-02-03|1591.81
#2009-02-04|1602.17
#2009-02-05|1600.51
#2009-02-06|1588.95
#2009-02-09|1586.86
#2009-02-10|1551.47
#2009-02-11|1527.16
#2009-02-12|1468.64
#2009-02-13|1460.78
#2009-02-16| .
#2009-02-17|1404.72
#2009-02-18|1380.78
#2009-02-19|1421.80
#2009-02-20|1369.35
#2009-02-23|1372.05
#2009-02-24|1370.30
#2009-02-25|1328.50
#2009-02-26|1342.03
#2009-02-27|1314.66
#2009-03-02|1222.87
#2009-03-03|1210.48
#2009-03-04|1254.09
#2009-03-05|1235.24
#2009-03-06|1246.48
#2009-03-09|1235.04
#2009-03-10|1261.32
#2009-03-11|1240.41
#2009-03-12|1244.55
#2009-03-13|1252.16
#2009-03-16|1324.23
#2009-03-17|1304.49
#2009-03-18|1320.03
#2009-03-19|1390.28
#2009-03-20|1420.77
#2009-03-23|1462.97
#2009-03-24|1458.66
#2009-03-25|1494.05
#2009-03-26|1476.34
#2009-03-27|1419.40
#2009-03-30|1350.90
#2009-03-31|1385.07
#2009-04-01|1373.64
#2009-04-02|1436.53
#2009-04-03|1397.92
#2009-04-06|1415.79
#2009-04-07|1425.33
#2009-04-08|1425.56
#2009-04-09|1431.07
#2009-04-10| .
#2009-04-13|1443.20
#2009-04-14|1449.19
#2009-04-15|1440.44
#2009-04-16|1463.89
#2009-04-17|1458.35
#2009-04-20|1391.34
#2009-04-21|1415.60
#2009-04-22|1430.69
#2009-04-23|1407.34
#2009-04-24|1480.60
#2009-04-27|1475.10
#2009-04-28|1464.49
#2009-04-29|1527.65
#2009-04-30|1549.88
#2009-05-01|1550.12
#2009-05-04|1613.15
#2009-05-05|1592.06
#2009-05-06|1575.42
#2009-05-07|1558.51
#2009-05-08|1609.10
#2009-05-11|1596.19
#2009-05-12|1607.92
#2009-05-13|1579.55
#2009-05-14|1573.26
#2009-05-15|1575.64
#2009-05-18|1571.31
#2009-05-19|1616.75
#2009-05-20|1669.31
#2009-05-21|1628.80
#2009-05-22|1662.46
#2009-05-25| .
#2009-05-26|1684.77
#2009-05-27|1688.91
#2009-05-28|1683.46
#2009-05-29|1687.57
#2009-06-01|1731.14
#2009-06-02|1749.59
#2009-06-03|1697.15
#2009-06-04|1684.27
#2009-06-05|1659.73
#2009-06-08|1616.83
#2009-06-09|1654.09
#2009-06-10|1660.72
#2009-06-11|1684.41
#2009-06-12|1672.15
#2009-06-15|1612.60
#2009-06-16|1620.08
#2009-06-17|1581.68
#2009-06-18|1613.70
#2009-06-19|1647.93
#2009-06-22|1586.14
#2009-06-23|1612.55
#2009-06-24|1646.38
#2009-06-25|1627.92
#2009-06-26|1630.22
#2009-06-29|1654.29
#2009-06-30|1629.51
#2009-07-01|1662.23
#2009-07-02|1603.81
#2009-07-03| .
#2009-07-06|1561.34
#2009-07-07|1533.39
#2009-07-08|1514.58
#2009-07-09|1523.19
#2009-07-10|1501.22
#2009-07-13|1535.71
#2009-07-14|1544.35
#2009-07-15|1602.49
#2009-07-16|1599.54
#2009-07-17|1605.91
#2009-07-20|1640.95
#2009-07-21|1654.12
#2009-07-22|1657.24
#2009-07-23|1688.42
#2009-07-24|1674.62
#2009-07-27|1694.53
#2009-07-28|1682.27
#2009-07-29|1682.53
#2009-07-30|1720.25
#2009-07-31|1720.05
#2009-08-03|1764.61
#2009-08-04|1768.23
#2009-08-05|1735.04
#2009-08-06|1727.34
#2009-08-07|1735.53
#2009-08-10|1718.04
#2009-08-11|1697.24
#2009-08-12|1761.51
#2009-08-13|1779.46
#2009-08-14|1757.57
#2009-08-17|1703.70
#2009-08-18|1728.92
#2009-08-19|1768.32
#2009-08-20|1796.79
#2009-08-21|1875.06
#2009-08-24|1890.52
#2009-08-25|1891.51
#2009-08-26|1866.90
#2009-08-27|1884.85
#2009-08-28|1903.04
#2009-08-31|1886.55
#2009-09-01|1834.82
#2009-09-02|1831.65
#2009-09-03|1823.35
#2009-09-04|1840.79
#2009-09-07| .
#2009-09-08|1886.38
#2009-09-09|1919.75
#2009-09-10|1915.65
#2009-09-11|1924.47
#2009-09-14|1926.46
#2009-09-15|1929.27
#2009-09-16|1951.44
#2009-09-17|1971.27
#2009-09-18|1972.16
#2009-09-21|1962.65
#2009-09-22|1977.43
#2009-09-23|1963.99
#2009-09-24|1930.14
#2009-09-25|1920.37
#2009-09-28|1968.26
#2009-09-29|1940.77
#2009-09-30|1951.25
#2009-10-01|1906.24
#2009-10-02|1886.03
#2009-10-05|1896.57
#2009-10-06|1943.96
#2009-10-07|1926.44
#2009-10-08|1940.69
#2009-10-09|1932.85
#2009-10-12|1935.26
#2009-10-13|1915.72
#2009-10-14|1920.82
#2009-10-15|1907.16
#2009-10-16|1880.21
#2009-10-19|1901.93
#2009-10-20|1913.70
#2009-10-21|1932.34
#2009-10-22|1924.89
#2009-10-23|1908.09
#2009-10-26|1887.37
#2009-10-27|1874.11
#2009-10-28|1854.10
#2009-10-29|1866.45
#2009-10-30|1823.79
#2009-11-02|1834.02
#2009-11-03|1795.85
#2009-11-04|1839.22
#2009-11-05|1855.34
#2009-11-06|1848.50
#2009-11-09|1903.71
#2009-11-10|1904.03
#2009-11-11|1921.27
#2009-11-12|1898.51
#2009-11-13|1900.30
#2009-11-16|1929.77
#2009-11-17|1905.80
#2009-11-18|1938.55
#2009-11-19|1898.10
#2009-11-20|1889.39
#2009-11-23|1921.48
#2009-11-24|1908.40
#2009-11-25|1931.10
#2009-11-26| .
#2009-11-27|1887.63
#2009-11-30|1865.40
#2009-12-01|1913.65
#2009-12-02|1923.26
#2009-12-03|1926.80
#2009-12-04|1925.68
#2009-12-07|1913.65
#2009-12-08|1879.09
#2009-12-09|1870.60
#2009-12-10|1880.72
#2009-12-11|1883.45
#2009-12-14|1901.76
#2009-12-15|1884.19
#2009-12-16|1901.41
#2009-12-17|1851.28
#2009-12-18|1844.73
#2009-12-21|1874.20
#2009-12-22|1880.90
#2009-12-23|1896.50
#2009-12-24|1898.56
#2009-12-25| .
#2009-12-28|1920.67
#2009-12-29|1940.55
#2009-12-30|1911.19
#2009-12-31|1918.86
#2010-01-01| .
#2010-01-04|1942.57
#2010-01-05|1941.43
#2010-01-06|1938.07
#2010-01-07|1921.27
#2010-01-08|1932.07
#2010-01-11|1966.98
#2010-01-12|1951.41
#2010-01-13|1937.87
#2010-01-14|1927.91
#2010-01-15|1880.74
#2010-01-18| .
#2010-01-19|1899.50
#2010-01-20|1840.74
#2010-01-21|1820.70
#2010-01-22|1818.78
#2010-01-25|1802.39
#2010-01-26|1797.55
#2010-01-27|1787.50
#2010-01-28|1745.65
#2010-01-29|1742.99
#2010-02-01|1755.46
#2010-02-02|1778.17
#2010-02-03|1757.67
#2010-02-04|1695.54
#2010-02-05|1646.67
#2010-02-08|1663.75
#2010-02-09|1661.77
#2010-02-10|1671.74
#2010-02-11|1651.12
#2010-02-12|1660.03
#2010-02-15| .
#2010-02-16|1693.17
#2010-02-17|1697.82
#2010-02-18|1704.51
#2010-02-19|1700.84
#2010-02-22|1705.49
#2010-02-23|1685.16
#2010-02-24|1692.95
#2010-02-25|1646.90
#2010-02-26|1682.66
#2010-03-01|1680.33
#2010-03-02|1700.00
#2010-03-03|1723.78
#2010-03-04|1701.43
#2010-03-05|1718.25
#2010-03-08|1730.95
#2010-03-09|1728.74
#2010-03-10|1752.48
#2010-03-11|1757.52
#2010-03-12|1762.86
#2010-03-15|1745.26
#2010-03-16|1764.80
#2010-03-17|1767.63
#2010-03-18|1738.06
#2010-03-19|1722.22
#2010-03-22|1713.97
#2010-03-23|1726.11
#2010-03-24|1700.44
#2010-03-25|1726.48
#2010-03-26|1719.20
#2010-03-29|1746.87
#2010-03-30|1749.77
#2010-03-31|1752.94
#2010-04-01|1769.80
#2010-04-02| .
#2010-04-05|1765.75
#2010-04-06|1750.96
#2010-04-07|1743.15
#2010-04-08|1733.75
#2010-04-09|1780.17
#2010-04-12|1810.24
#2010-04-13|1790.99
#2010-04-14|1803.62
#2010-04-15|1805.81
#2010-04-16|1773.64
#2010-04-19|1763.73
#2010-04-20|1775.80
#2010-04-21|1742.11
#2010-04-22|1717.82
#2010-04-23|1712.64
#2010-04-26|1707.83
#2010-04-27|1664.57
#2010-04-28|1626.72
#2010-04-29|1646.52
#2010-04-30|1661.45
#2010-05-03|1662.32
#2010-05-04|1614.13
#2010-05-05|1567.51
#2010-05-06|1515.11
#2010-05-07|1429.67
#2010-05-10|1534.40
#2010-05-11|1508.48
#2010-05-12|1537.25
#2010-05-13|1518.36
#2010-05-14|1439.69
#2010-05-17|1427.05
#2010-05-18|1461.85
#2010-05-19|1425.01
#2010-05-20|1403.88
#2010-05-21|1426.45
#2010-05-24|1395.08
#2010-05-25|1350.27
#2010-05-26|1360.60
#2010-05-27|1413.86
#2010-05-28|1429.61
#2010-05-31| .
#2010-06-01|1423.10
#2010-06-02|1409.04
#2010-06-03|1427.92
#2010-06-04|1371.35
#2010-06-07|1344.15
#2010-06-08|1323.76
#2010-06-09|1345.72
#2010-06-10|1367.89
#2010-06-11|1371.53
#2010-06-14|1406.23
#2010-06-15|1422.90
#2010-06-16|1434.54
#2010-06-17|1438.67
#2010-06-18|1444.14
#2010-06-21|1449.79
#2010-06-22|1427.73
#2010-06-23|1401.66
#2010-06-24|1377.87
#2010-06-25|1351.23
#2010-06-28|1358.10
#2010-06-29|1295.63
#2010-06-30|1300.07
#2010-07-01|1305.18
#2010-07-02|1333.18
#2010-07-05| .
#2010-07-06|1365.41
#2010-07-07|1390.07
#2010-07-08|1406.66
#2010-07-09|1401.71
#2010-07-12|1400.15
#2010-07-13|1426.92
#2010-07-14|1434.51
#2010-07-15|1441.96
#2010-07-16|1400.17
#2010-07-19|1403.64
#2010-07-20|1395.99
#2010-07-21|1391.03
#2010-07-22|1431.59
#2010-07-23|1422.64
#2010-07-26|1441.82
#2010-07-27|1462.22
#2010-07-28|1468.25
#2010-07-29|1481.28
#2010-07-30|1467.97
#2010-08-02|1524.82
#2010-08-03|1533.08
#2010-08-04|1535.64
#2010-08-05|1532.79
#2010-08-06|1523.17
#2010-08-09|1540.89
#2010-08-10|1513.39
#2010-08-11|1460.61
#2010-08-12|1457.45
#2010-08-13|1437.38
#2010-08-16|1437.81
#2010-08-17|1466.60
#2010-08-18|1462.18
#2010-08-19|1439.84
#2010-08-20|1407.99
#2010-08-23|1407.23
#2010-08-24|1393.82
#2010-08-25|1374.64
#2010-08-26|1387.91
#2010-08-27|1401.66
#2010-08-30|1399.57
#2010-08-31|1397.31
#2010-09-01|1439.26
#2010-09-02|1445.30
#2010-09-03|1461.19
#2010-09-06| .
#2010-09-07|1456.68
#2010-09-08|1472.84
#2010-09-09|1477.12
#2010-09-10|1468.57
#2010-09-13|1490.14
#2010-09-14|1483.57
#2010-09-15|1480.48
#2010-09-16|1478.74
#2010-09-17|1447.68
#2010-09-20|1469.34
#2010-09-21|1477.89
#2010-09-22|1491.37
#2010-09-23|1476.56
#2010-09-24|1508.21
#2010-09-27|1505.71
#2010-09-28|1518.60
#2010-09-29|1515.43
#2010-09-30|1520.08
#2010-10-01|1522.55
#2010-10-04|1499.08
#2010-10-05|1529.80
#2010-10-06|1539.41
#2010-10-07|1561.96
#2010-10-08|1558.80
#2010-10-11|1563.75
#2010-10-12|1537.56
#2010-10-13|1582.50
#2010-10-14|1602.84
#2010-10-15|1602.89
#2010-10-18|1607.49
#2010-10-19|1584.61
#2010-10-20|1604.90
#2010-10-21|1625.46
#2010-10-22|1618.25
#2010-10-25|1626.69
#2010-10-26|1616.31
#2010-10-27|1597.05
#2010-10-28|1626.03
#2010-10-29|1637.27
#2010-11-01|1628.57
#2010-11-02|1656.90
#2010-11-03|1634.32
#2010-11-04|1674.67
#2010-11-05|1646.32
#2010-11-08|1616.73
#2010-11-09|1622.83
#2010-11-10|1593.65
#2010-11-11|1578.05
#2010-11-12|1580.66
#2010-11-15|1580.15
#2010-11-16|1552.07
#2010-11-17|1558.21
#2010-11-18|1587.98
#2010-11-19|1595.41
#2010-11-22|1574.34
#2010-11-23|1521.13
#2010-11-24|1513.13
#2010-11-25| .
#2010-11-26|1480.65
#2010-11-29|1438.53
#2010-11-30|1420.69
#2010-12-01|1443.78
#2010-12-02|1474.90
#2010-12-03|1491.58
#2010-12-06|1475.78
#2010-12-07|1496.95
#2010-12-08|1492.59
#2010-12-09|1506.22
#2010-12-10|1510.44
#2010-12-13|1538.31
#2010-12-14|1541.45
#2010-12-15|1523.19
#2010-12-16|1512.21
#2010-12-17|1495.32
#2010-12-20|1511.85
#2010-12-21|1532.68
#2010-12-22|1534.56
#2010-12-23|1530.46
#2010-12-24| .
#2010-12-27|1521.52
#2010-12-28|1518.50
#2010-12-29|1527.23
#2010-12-30|1532.10
#2010-12-31|1541.89
#2011-01-03|1546.45
#2011-01-04|1547.70
#2011-01-05|1520.95
#2011-01-06|1507.03
#2011-01-07|1488.31
#2011-01-10|1457.45
#2011-01-11|1465.79
#2011-01-12|1523.47
#2011-01-13|1581.92
#2011-01-14|1594.10
#2011-01-17| .
#2011-01-18|1625.46
#2011-01-19|1643.25
#2011-01-20|1662.79
#2011-01-21|1690.14
#2011-01-24|1702.91
#2011-01-25|1684.93
#2011-01-26|1670.51
#2011-01-27|1683.94
#2011-01-28|1661.52
#2011-01-31|1675.44
#2011-02-01|1717.52
#2011-02-02|1713.45
#2011-02-03|1680.51
#2011-02-04|1667.91
#2011-02-07|1680.82
#2011-02-08|1691.35
#2011-02-09|1709.28
#2011-02-10|1696.31
#2011-02-11|1694.73
#2011-02-14|1681.23
#2011-02-15|1681.92
#2011-02-16|1686.93
#2011-02-17|1701.37
#2011-02-18|1704.37
#2011-02-21| .
#2011-02-22|1678.24
#2011-02-23|1670.73
#2011-02-24|1670.03
#2011-02-25|1672.35
#2011-02-28|1688.19
#2011-03-01|1668.99
#2011-03-02|1659.39
#2011-03-03|1665.82
#2011-03-04|1655.90
#2011-03-07|1654.30
#2011-03-08|1642.59
#2011-03-09|1641.92
#2011-03-10|1619.08
#2011-03-11|1623.00
#2011-03-14|1602.55
#2011-03-15|1571.19
#2011-03-16|1545.78
#2011-03-17|1580.78
#2011-03-18|1590.92
#2011-03-21|1621.10
#2011-03-22|1629.77
#2011-03-23|1632.11
#2011-03-24|1657.57
#2011-03-25|1651.02
#2011-03-28|1646.81
#2011-03-29|1648.40
#2011-03-30|1678.26
#2011-03-31|1683.95
#2011-04-01|1684.06
#2011-04-04|1701.85
#2011-04-05|1696.97
#2011-04-06|1719.21
#2011-04-07|1706.47
#2011-04-08|1739.75
#2011-04-11|1742.18
#2011-04-12|1732.36
#2011-04-13|1747.65
#2011-04-14|1725.82
#2011-04-15|1719.29
#2011-04-18|1656.60
#2011-04-19|1667.77
#2011-04-20|1724.82
#2011-04-21|1726.57
#2011-04-22| .
#2011-04-25|1725.33
#2011-04-26|1742.79
#2011-04-27|1756.20
#2011-04-28|1800.72
#2011-04-29|1802.18
#2011-05-02|1817.76
#2011-05-03|1808.09
#2011-05-04|1779.51
#2011-05-05|1743.57
#2011-05-06|1714.72
#2011-05-09|1661.45
#2011-05-10|1684.32
#2011-05-11|1687.03
#2011-05-12|1654.13
#2011-05-13|1647.98
#2011-05-16|1643.36
#2011-05-17|1626.47
#2011-05-18|1641.84
#2011-05-19|1650.22
#2011-05-20|1619.64
#2011-05-23|1573.78
#2011-05-24|1586.73
#2011-05-25|1596.89
#2011-05-26|1597.20
#2011-05-27|1616.45
#2011-05-30| .
#2011-05-31|1638.15
#2011-06-01|1627.08
#2011-06-02|1613.62
#2011-06-03|1613.89
#2011-06-06|1597.35
#2011-06-07|1625.42
#2011-06-08|1609.45
#2011-06-09|1618.99
#2011-06-10|1572.76
#2011-06-13|1574.13
#2011-06-14|1604.19
#2011-06-15|1560.58
#2011-06-16|1540.01
#2011-06-17|1569.33
#2011-06-20|1535.63
#2011-06-21|1561.18
#2011-06-22|1570.53
#2011-06-23|1508.93
#2011-06-24|1505.63
#2011-06-27|1516.69
#2011-06-28|1536.36
#2011-06-29|1564.57
#2011-06-30|1600.68
#2011-07-01|1612.09
#2011-07-04| .
#2011-07-05|1587.14
#2011-07-06|1555.78
#2011-07-07|1576.93
#2011-07-08|1527.93
#2011-07-11|1461.45
#2011-07-12|1440.73
#2011-07-13|1469.22
#2011-07-14|1456.25
#2011-07-15|1436.89
#2011-07-18|1411.28
#2011-07-19|1444.85
#2011-07-20|1475.09
#2011-07-21|1523.40
#2011-07-22|1536.18
#2011-07-25|1521.92
#2011-07-26|1535.66
#2011-07-27|1498.80
#2011-07-28|1489.73
#2011-07-29|1477.92
#2011-08-01|1414.46
#2011-08-02|1403.21
#2011-08-03|1401.04
#2011-08-04|1337.23
#2011-08-05|1311.02
#2011-08-08|1270.84
#2011-08-09|1251.10
#2011-08-10|1172.38
#2011-08-11|1216.30
#2011-08-12|1263.87
#2011-08-15|1295.24
#2011-08-16|1256.43
#2011-08-17|1272.83
#2011-08-18|1188.66
#2011-08-19|1190.19
#2011-08-22|1218.86
#2011-08-23|1223.14
#2011-08-24|1255.42
#2011-08-25|1226.84
#2011-08-26|1212.09
#2011-08-29|1271.91
#2011-08-30|1244.76
#2011-08-31|1276.60
#2011-09-01|1251.55
#2011-09-02|1210.57
#2011-09-05| .
#2011-09-06|1125.96
#2011-09-07|1165.68
#2011-09-08|1173.41
#2011-09-09|1096.99
#2011-09-12|1056.37
#2011-09-13|1084.45
#2011-09-14|1123.33
#2011-09-15|1182.95
#2011-09-16|1196.03
#2011-09-19|1154.16
#2011-09-20|1192.88
#2011-09-21|1168.46
#2011-09-22|1094.76
#2011-09-23|1104.75
#2011-09-26|1140.01
#2011-09-27|1220.03
#2011-09-28|1216.25
#2011-09-29|1239.81
#2011-09-30|1201.72
#2011-10-03|1178.68
#2011-10-04|1159.41
#2011-10-05|1201.91
#2011-10-06|1241.50
#2011-10-07|1263.15
#2011-10-10|1297.21
#2011-10-11|1279.25
#2011-10-12|1315.25
#2011-10-13|1288.24
#2011-10-14|1315.88
#2011-10-17|1280.58
#2011-10-18|1249.42
#2011-10-19|1277.53
#2011-10-20|1221.64
#2011-10-21|1276.77
#2011-10-24|1285.24
#2011-10-25|1269.41
#2011-10-26|1257.89
#2011-10-27|1351.81
#2011-10-28|1332.36
#2011-10-31|1271.64
#2011-11-01|1185.14
#2011-11-02|1209.79
#2011-11-03|1244.24
#2011-11-04|1205.93
#2011-11-07|1217.55
#2011-11-08|1217.31
#2011-11-09|1164.05
#2011-11-10|1177.14
#2011-11-11|1230.10
#2011-11-14|1191.62
#2011-11-15|1166.24
#2011-11-16|1171.06
#2011-11-17|1160.03
#2011-11-18|1167.84
#2011-11-21|1110.65
#2011-11-22|1108.16
#2011-11-23|1083.66
#2011-11-24| .
#2011-11-25|1075.73
#2011-11-28|1138.35
#2011-11-29|1142.81
#2011-11-30|1201.96
#2011-12-01|1201.46
#2011-12-02|1195.72
#2011-12-05|1216.49
#2011-12-06|1181.78
#2011-12-07|1175.54
#2011-12-08|1144.09
#2011-12-09|1180.30
#2011-12-12|1128.81
#2011-12-13|1103.88
#2011-12-14|1066.79
#2011-12-15|1086.54
#2011-12-16|1079.47
#2011-12-19|1073.65
#2011-12-20|1100.88
#2011-12-21|1079.65
#2011-12-22|1102.57
#2011-12-23|1112.56
#2011-12-26| .
#2011-12-27|1114.07
#2011-12-28|1084.34
#2011-12-29|1101.09
#2011-12-30|1118.10
#2012-01-02| .
#2012-01-03|1165.44
#2012-01-04|1130.71
#2012-01-05|1098.40
#2012-01-06|1090.82
#2012-01-09|1082.05
#2012-01-10|1107.16
#2012-01-11|1089.44
#2012-01-12|1100.12
#2012-01-13|1077.31
#2012-01-16| .
#2012-01-17|1112.02
#2012-01-18|1097.88
#2012-01-19|1101.66
#2012-01-20|1094.44
#2012-01-23|1085.49
#2012-01-24|1093.64
#2012-01-25|1086.60
#2012-01-26|1134.59
#2012-01-27|1129.33
#2012-01-30|1116.75
#2012-01-31|1124.74
#2012-02-01|1163.28
#2012-02-02|1158.11
#2012-02-03|1167.85
#2012-02-06|1165.24
#2012-02-07|1183.17
#2012-02-08|1192.02
#2012-02-09|1177.73
#2012-02-10|1151.89
#2012-02-13|1156.67
#2012-02-14|1155.93
#2012-02-15|1141.37
#2012-02-16|1134.57
#2012-02-17|1155.84
#2012-02-20| .
#2012-02-21|1171.75
#2012-02-22|1158.05
#2012-02-23|1154.30
#2012-02-24|1177.88
#2012-02-27|1172.69
#2012-02-28|1179.35
#2012-02-29|1176.15
#2012-03-01|1195.90
#2012-03-02|1190.04
#2012-03-05|1186.34
#2012-03-06|1152.70
#2012-03-07|1149.23
#2012-03-08|1167.48
#2012-03-09|1150.82
#2012-03-12|1145.22
#2012-03-13|1161.08
#2012-03-14|1173.03
#2012-03-15|1182.80
#2012-03-16|1198.44
#2012-03-19|1206.03
#2012-03-20|1199.50
#2012-03-21|1191.17
#2012-03-22|1179.50
#2012-03-23|1179.71
#2012-03-26|1192.21
#2012-03-27|1192.03
#2012-03-28|1176.08
#2012-03-29|1155.57
#2012-03-30|1172.49
#2012-04-02|1171.54
#2012-04-03|1153.24
#2012-04-04|1108.13
#2012-04-05|1097.92
#2012-04-06| .
#2012-04-09|1098.55
#2012-04-10|1076.48
#2012-04-11|1091.14
#2012-04-12|1089.79
#2012-04-13|1058.37
#2012-04-16|1067.36
#2012-04-17|1098.56
#2012-04-18|1072.86
#2012-04-19|1061.74
#2012-04-20|1076.68
#2012-04-23|1040.26
#2012-04-24|1061.52
#2012-04-25|1061.92
#2012-04-26|1059.83
#2012-04-27|1074.72
#2012-04-30|1060.40
#2012-05-01|1059.56
#2012-05-02|1038.73
#2012-05-03|1039.81
#2012-05-04|1018.88
#2012-05-07|1026.92
#2012-05-08|1010.56
#2012-05-09| 992.34
#2012-05-10|1008.26
#2012-05-11|1008.69
#2012-05-14| 976.98
#2012-05-15| 953.67
#2012-05-16| 943.49
#2012-05-17| 932.81
#2012-05-18| 943.32
#2012-05-21| 940.67
#2012-05-22| 956.33
#2012-05-23| 917.01
#2012-05-24| 935.07
#2012-05-25| 936.39
#2012-05-28| .
#2012-05-29| 913.00
#2012-05-30| 888.33
#2012-05-31| 883.38
#2012-06-01| 873.35
#2012-06-04| 889.43
#2012-06-05| 880.68
#2012-06-06| 902.73
#2012-06-07| 897.12
#2012-06-08| 906.98
#2012-06-11| 900.17
#2012-06-12| 903.57
#2012-06-13| 914.99
#2012-06-14| 928.05
#2012-06-15| 950.93
#2012-06-18| 924.15
#2012-06-19| 949.02
#2012-06-20| 968.61
#2012-06-21| 960.77
#2012-06-22| 965.10
#2012-06-25| 934.29
#2012-06-26| 942.85
#2012-06-27| 967.28
#2012-06-28| 968.33
#2012-06-29|1018.35
#2012-07-02|1018.73
#2012-07-03|1020.02
#2012-07-04| .
#2012-07-05| 974.84
#2012-07-06| 959.15
#2012-07-09| 956.07
#2012-07-10| 955.97
#2012-07-11| 966.96
#2012-07-12| 942.60
#2012-07-13| 964.57
#2012-07-16| 962.74
#2012-07-17| 962.41
#2012-07-18| 966.29
#2012-07-19| 959.57
#2012-07-20| 912.31
#2012-07-23| 882.43
#2012-07-24| 855.59
#2012-07-25| 858.89
#2012-07-26| 912.08
#2012-07-27| 938.04
#2012-07-30| 942.33
#2012-07-31| 942.61
#2012-08-01| 940.40
#2012-08-02| 899.90
#2012-08-03| 954.76
#2012-08-06| 978.17
#2012-08-07| 996.92
#2012-08-08| 986.76
#2012-08-09| 975.12
#2012-08-10| 969.87
#2012-08-13| 971.57
#2012-08-14| 976.35
#2012-08-15| 975.10
#2012-08-16|1005.46
#2012-08-17|1007.59
#2012-08-20|1009.52
#2012-08-21|1024.06
#2012-08-22|1010.91
#2012-08-23|1004.62
#2012-08-24|1006.59
#2012-08-27|1016.49
#2012-08-28|1015.34
#2012-08-29|1008.54
#2012-08-30| 998.82
#2012-08-31|1022.41
#2012-09-03| .
#2012-09-04|1030.23
#2012-09-05|1030.22
#2012-09-06|1057.78
#2012-09-07|1093.72
#2012-09-10|1092.28
#2012-09-11|1109.29
#2012-09-12|1125.58
#2012-09-13|1121.63
#2012-09-14|1158.74
#2012-09-17|1151.99
#2012-09-18|1130.75
#2012-09-19|1133.49
#2012-09-20|1116.86
#2012-09-21|1127.70
#2012-09-24|1120.04
#2012-09-25|1115.92
#2012-09-26|1079.39
#2012-09-27|1079.97
#2012-09-28|1058.03
#2012-10-01|1073.63
#2012-10-02|1081.71
#2012-10-03|1084.92
#2012-10-04|1084.09
#2012-10-05|1100.58
#2012-10-08|1079.33
#2012-10-09|1060.63
#2012-10-10|1057.39
#2012-10-11|1070.47
#2012-10-12|1067.27
#2012-10-15|1069.12
#2012-10-16|1097.03
#2012-10-17|1119.23
#2012-10-18|1117.93
#2012-10-19|1101.15
#2012-10-22|1098.18
#2012-10-23|1073.67
#2012-10-24|1074.02
#2012-10-25|1067.71
#2012-10-26|1070.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1071.70
#2012-11-01|1073.90
#2012-11-02|1066.75
#2012-11-05|1049.63
#2012-11-06|1047.56
#2012-11-07|1024.40
#2012-11-08|1011.95
#2012-11-09|1005.05
#2012-11-12|1003.53
#2012-11-13| 976.32
#2012-11-14| 974.37
#2012-11-15| 971.43
#2012-11-16| 948.48
#2012-11-19| 976.64
#2012-11-20| 974.61
#2012-11-21| 983.52
#2012-11-22| .
#2012-11-23|1001.64
#2012-11-26| 995.67
#2012-11-27| 985.97
#2012-11-28| 982.13
#2012-11-29|1003.15
#2012-11-30|1000.00
#2012-12-03|1006.68
#2012-12-04|1012.12
#2012-12-05|1013.08
#2012-12-06| 980.33
#2012-12-07| 971.14
#2012-12-10| 967.02
#2012-12-11| 995.00
#2012-12-12|1003.05
#2012-12-13|1005.53
#2012-12-14|1006.72
#2012-12-17|1015.25
#2012-12-18|1025.75
#2012-12-19|1035.19
#2012-12-20|1033.25
#2012-12-21|1028.07
#2012-12-24|1029.13
#2012-12-25|1029.13
#2012-12-26|1031.24
#2012-12-27|1035.31
#2012-12-28|1028.25
#2012-12-31|1030.77
#2013-01-01|1030.77
#2013-01-02|1053.20
#2013-01-03|1042.81
#2013-01-04|1043.49
#2013-01-07|1033.29
#2013-01-08|1031.29
#2013-01-09|1038.97
#2013-01-10|1041.02
#2013-01-11|1045.34
#2013-01-14|1042.42
#2013-01-15|1034.81
#2013-01-16|1028.86
#2013-01-17|1044.12
#2013-01-18|1034.44
#2013-01-21|1048.64
#2013-01-22|1033.93
#2013-01-23|1025.39
#2013-01-24|1034.79
#2013-01-25|1047.06
#2013-01-28|1039.41
#2013-01-29|1049.86
#2013-01-30|1047.24
#2013-01-31|1034.30
#2013-02-01|1039.77
#2013-02-04|1006.17
#2013-02-05|1017.95
#2013-02-06|1010.68
#2013-02-07| 995.66
#2013-02-08|1005.09
#2013-02-11|1012.79
#2013-02-12|1031.12
#2013-02-13|1030.33
#2013-02-14|1009.27
#2013-02-15|1001.69
#2013-02-18|1009.40
#2013-02-19|1016.83
#2013-02-20|1003.48
#2013-02-21| 967.78
#2013-02-22| 986.95
#2013-02-25| 998.56
#2013-02-26| 952.92
#2013-02-27| 970.51
#2013-02-28| 977.77
#2013-03-01| 960.22
#2013-03-04| 973.06
#2013-03-05| 989.26
#2013-03-06| 981.96
#2013-03-07| 990.85
#2013-03-08| 998.20
#2013-03-11| .
#2013-03-12| 984.70
#2013-03-13| 973.78
#2013-03-14| 988.19
#2013-03-15| 988.82
#2013-03-18| 981.16
#2013-03-19| 970.86
#2013-03-20| 989.58
#2013-03-21|1001.48
#2013-03-22|1014.60
#2013-03-25| 979.70
#2013-03-26| 972.36
#2013-03-27| 957.07
#2013-03-28| 962.78
#2013-03-29| .
#2013-04-01| 963.23
#2013-04-02| 983.74
#2013-04-03| 968.28
#2013-04-04| 973.30
#2013-04-05| 990.95
#2013-04-08| 984.88
#2013-04-09| 999.86
#2013-04-10|1033.05
#2013-04-11|1040.01
#2013-04-12|1030.23
#2013-04-15|1027.57
#2013-04-16|1007.28
#2013-04-17| 987.34
#2013-04-18| 984.88
#2013-04-19| 984.20
#2013-04-22| 996.78
#2013-04-23|1012.66
#2013-04-24|1025.97
#2013-04-25|1028.50
#2013-04-26|1020.72
#2013-04-29|1043.66
#2013-04-30|1049.80
#2013-05-01|1050.51
#2013-05-02|1042.74
#2013-05-03|1065.44
#2013-05-06|1042.09
#2013-05-07|1046.81
#2013-05-08|1060.43
#2013-05-09|1043.07
#2013-05-10|1038.46
#2013-05-13|1038.72
#2013-05-14|1035.94
#2013-05-15|1027.23
#2013-05-16|1027.59
#2013-05-17|1024.29
#2013-05-20|1024.50
#2013-05-21|1025.60
#2013-05-22|1025.59
#2013-05-23|1015.11
#2013-05-24|1016.37
#2013-05-27|1025.14
#2013-05-28|1029.22
#2013-05-29|1023.73
#2013-05-30|1031.13
#2013-05-31|1011.44
#2013-06-03|1005.93
#2013-06-04|1013.11
#2013-06-05|1003.43
#2013-06-06|1006.99
#2013-06-07|1016.23
#2013-06-10|1011.67
#2013-06-11|1006.10
#2013-06-12|1012.88
#2013-06-13|1016.06
#2013-06-14|1018.56
#2013-06-17|1034.98
#2013-06-18|1041.62
#2013-06-19|1033.37
#2013-06-20| 986.73
#2013-06-21| 964.56
#2013-06-24| 937.76
#2013-06-25| 932.72
#2013-06-26| 952.34
#2013-06-27| 959.74
#2013-06-28| 958.64
#2013-07-01| 955.51
#2013-07-02| 949.10
#2013-07-03| 929.49
#2013-07-04| 945.41
#2013-07-05| 925.95
#2013-07-08| 941.44
#2013-07-09| 938.62
#2013-07-10| 939.88
#2013-07-11| 959.93
#2013-07-12| 937.35
#2013-07-15| 940.08
#2013-07-16| 947.72
#2013-07-17| 947.25
#2013-07-18| 960.46
#2013-07-19| 968.39
#2013-07-22| 976.53
#2013-07-23| 984.60
#2013-07-24| 994.74
#2013-07-25| 995.43
#2013-07-26|1003.22
#2013-07-29| 995.22
#2013-07-30|1006.58
#2013-07-31|1005.83
#2013-08-01|1018.37
#2013-08-02|1027.32
#2013-08-05|1020.03
#2013-08-06|1005.94
#2013-08-07|1018.31
#2013-08-08|1032.06
#2013-08-09|1029.23
#2013-08-12|1022.42
#2013-08-13|1025.67
#2013-08-14|1023.72
#2013-08-15|1018.08
#2013-08-16|1032.14
#2013-08-19|1022.48
#2013-08-20|1015.29
#2013-08-21|1010.40
#2013-08-22|1020.66
#2013-08-23|1027.98
#2013-08-26|1017.92
#2013-08-27| 999.65
#2013-08-28|1007.30
#2013-08-29| 999.39
#2013-08-30| 981.76
#2013-09-02| 991.72
#2013-09-03| 989.45
#2013-09-04| 989.35
#2013-09-05| 989.13
#2013-09-06|1017.39
#2013-09-09|1021.64
#2013-09-10|1039.60
#2013-09-11|1068.94
#2013-09-12|1079.75
#2013-09-13|1076.01
#2013-09-16|1088.05
#2013-09-17|1091.82
#2013-09-18|1089.69
#2013-09-19|1111.63
#2013-09-20|1102.72
#2013-09-23|1097.82
#2013-09-24|1110.44
#2013-09-25|1114.04
#2013-09-26|1116.83
#2013-09-27|1117.15
#2013-09-30|1104.03
#2013-10-01|1119.92
#2013-10-02|1122.74
#2013-10-03|1118.73
#2013-10-04|1124.89
#2013-10-07|1143.44
#2013-10-08|1141.00
#2013-10-09|1148.30
#2013-10-10|1165.39
#2013-10-11|1159.82
#2013-10-14|1169.77
#2013-10-15|1166.92
#2013-10-16|1179.27
#2013-10-17|1184.47
#2013-10-18|1183.06
#2013-10-21|1177.04
#2013-10-22|1179.16
#2013-10-23|1164.89
#2013-10-24|1178.63
#2013-10-25|1175.09
#2013-10-28|1178.02
#2013-10-29|1187.92
#2013-10-30|1182.31
#2013-10-31|1168.77
#2013-11-01|1154.21
#2013-11-04|1161.15
#2013-11-05|1158.78
#2013-11-06|1174.97
#2013-11-07|1148.65
#2013-11-08|1153.04
#2013-11-11|1163.02
#2013-11-12|1162.32
#2013-11-13|1164.68
#2013-11-14|1163.02
#2013-11-15|1155.02
#2013-11-18|1179.78
#2013-11-19|1165.30
#2013-11-20|1157.02
#2013-11-21|1164.64
#2013-11-22|1173.19
#2013-11-25|1173.45
#2013-11-26|1172.90
#2013-11-27|1177.19
#2013-11-28|1182.91
#2013-11-29|1182.83
#2013-12-02|1163.74
#2013-12-03|1144.42
#2013-12-04|1133.63
#2013-12-05|1129.90
#2013-12-06|1135.76
#2013-12-09|1147.14
#2013-12-10|1146.10
#2013-12-11|1140.06
#2013-12-12|1133.05
#2013-12-13|1130.66
#2013-12-16|1140.17
#2013-12-17|1126.03
#2013-12-18|1138.02
#2013-12-19|1142.52
#2013-12-20|1140.26
#2013-12-23|1151.13
#2013-12-24|1151.78
#2013-12-25|1151.78
#2013-12-26|1153.93
#2013-12-27|1171.14
#2013-12-30|1175.50
#2013-12-31|1174.14
#2014-01-01|1174.14
#2014-01-02|1145.02
#2014-01-03|1148.27
#2014-01-06|1151.04
#2014-01-07|1157.41
#2014-01-08|1154.42
#2014-01-09|1150.60
#2014-01-10|1171.42
#2014-01-13|1173.13
#2014-01-14|1187.84
#2014-01-15|1194.39
#2014-01-16|1190.56
#2014-01-17|1191.44
#2014-01-20|1193.25
#2014-01-21|1186.26
#2014-01-22|1195.92
#2014-01-23|1206.48
#2014-01-24|1182.45
#2014-01-27|1172.41
#2014-01-28|1174.35
#2014-01-29|1163.76
#2014-01-30|1168.95
#2014-01-31|1161.68
#2014-02-03|1155.40
#2014-02-04|1152.41
#2014-02-05|1157.51
#2014-02-06|1185.92
#2014-02-07|1198.91
#2014-02-10|1199.88
#2014-02-11|1209.14
#2014-02-12|1204.63
#2014-02-13|1214.93
#2014-02-14|1231.45
#2014-02-17|1231.21
#2014-02-18|1237.10
#2014-02-19|1247.18
#2014-02-20|1256.91
#2014-02-21|1268.43
#2014-02-24|1273.36
#2014-02-25|1266.55
#2014-02-26|1244.25
#2014-02-27|1262.93
#2014-02-28|1274.85
#2014-03-03|1246.77
#2014-03-04|1271.84
#2014-03-05|1281.75
#2014-03-06|1291.19
#2014-03-07|1285.25
#2014-03-10|1288.85
#2014-03-11|1296.15
#2014-03-12|1305.57
#2014-03-13|1298.21
#2014-03-14|1291.37
#2014-03-17|1313.23
#2014-03-18|1323.70
#2014-03-19|1324.33
#2014-03-20|1312.37
#2014-03-21|1308.64
#2014-03-24|1294.62
#2014-03-25|1306.70
#2014-03-26|1316.53
#2014-03-27|1312.43
#2014-03-28|1335.38
#2014-03-31|1335.00
#2014-04-01|1340.28
#2014-04-02|1328.90
#2014-04-03|1326.03
#2014-04-04|1325.08
#2014-04-07|1326.69
#2014-04-08|1323.12
#2014-04-09|1327.41
#2014-04-10|1316.24
#2014-04-11|1302.72
#2014-04-14|1300.02
#2014-04-15|1288.62
#2014-04-16|1311.27
#2014-04-17|1312.93
#2014-04-18|1311.00
#2014-04-21|1309.94
#2014-04-22|1324.06
#2014-04-23|1317.94
#2014-04-24|1315.21
#2014-04-25|1300.38
#2014-04-28|1306.62
#2014-04-29|1317.48
#2014-04-30|1309.31
#2014-05-01|1309.31
#2014-05-02|1304.36
#2014-05-05|1305.79
#2014-05-06|1308.34
#2014-05-07|1311.23
#2014-05-08|1331.59
#2014-05-09|1320.25
#2014-05-12|1331.28
#2014-05-13|1318.15
#2014-05-14|1311.02
#2014-05-15|1285.61
#2014-05-16|1291.74
#2014-05-19|1296.36
#2014-05-20|1299.22
#2014-05-21|1309.99
#2014-05-22|1310.00
#2014-05-23|1321.21
#2014-05-26|1338.70
#2014-05-27|1331.63
#2014-05-28|1333.36
#2014-05-29|1332.42
#2014-05-30|1343.40
#2014-06-02|1345.40
#2014-06-03|1344.23
#2014-06-04|1345.05
#2014-06-05|1359.29
#2014-06-06|1371.03
#2014-06-09|1374.52
#2014-06-10|1377.59
#2014-06-11|1363.68
#2014-06-12|1363.07
#2014-06-13|1367.10
#2014-06-16|1369.29
#2014-06-17|1372.65
#2014-06-18|1385.40
#2014-06-19|1409.89
#2014-06-20|1399.71
#2014-06-23|1393.66
#2014-06-24|1400.48
#2014-06-25|1385.49
#2014-06-26|1387.02
#2014-06-27|1391.07
#2014-06-30|1392.76
#2014-07-01|1396.16
#2014-07-02|1399.17
#2014-07-03|1393.30
#2014-07-04|1382.18
#2014-07-07|1369.97
#2014-07-08|1358.38
#2014-07-09|1357.14
#2014-07-10|1332.96
#2014-07-11|1346.04
#2014-07-14|1353.18
#2014-07-15|1342.91
#2014-07-16|1360.41
#2014-07-17|1338.37
#2014-07-18|1343.90
#2014-07-21|1344.65
#2014-07-22|1366.42
#2014-07-23|1360.44
#2014-07-24|1378.44
#2014-07-25|1362.43
#2014-07-28|1362.35
#2014-07-29|1368.06
#2014-07-30|1351.12
#2014-07-31|1333.90
#2014-08-01|1308.66
#2014-08-04|1310.09
#2014-08-05|1296.11
#2014-08-06|1271.65
#2014-08-07|1249.04
#2014-08-08|1250.92
#2014-08-11|1264.80
#2014-08-12|1256.92
#2014-08-13|1281.09
#2014-08-14|1283.72
#2014-08-15|1281.78
#2014-08-18|1289.14
#2014-08-19|1284.16
#2014-08-20|1285.28
#2014-08-21|1299.92
#2014-08-22|1283.64
#2014-08-25|1303.17
#2014-08-26|1310.89
#2014-08-27|1312.42
#2014-08-28|1296.15
#2014-08-29|1302.44
#2014-09-01|1303.04
#2014-09-02|1298.77
#2014-09-03|1318.76
#2014-09-04|1319.14
#2014-09-05|1328.21
#2014-09-08|1319.11
#2014-09-09|1303.59
#2014-09-10|1303.02
#2014-09-11|1304.76
#2014-09-12|1299.97
#2014-09-15|1295.55
#2014-09-16|1289.87
#2014-09-17|1297.58
#2014-09-18|1298.15
#2014-09-19|1294.65
#2014-09-22|1291.40
#2014-09-23|1276.37
#2014-09-24|1283.06
#2014-09-25|1267.02
#2014-09-26|1272.86
#2014-09-29|1261.24
#2014-09-30|1275.37
#2014-10-01|1261.28
#2014-10-02|1229.50
#2014-10-03|1227.79
#2014-10-06|1233.03
#2014-10-07|1218.03
#2014-10-08|1218.49
#2014-10-09|1213.00
#2014-10-10|1189.76
#2014-10-13|1190.87
#2014-10-14|1187.80
#2014-10-15|1153.16
#2014-10-16|1137.61
#2014-10-17|1168.02
#2014-10-20|1164.87
#2014-10-21|1180.43
#2014-10-22|1187.04
#2014-10-23|1195.82
#2014-10-24|1194.20
#2014-10-27|1187.88
#2014-10-28|1221.96
#2014-10-29|1216.72
#2014-10-30|1208.72
#2014-10-31|1229.32
#2014-11-03|1192.50
#2014-11-04|1194.25
#2014-11-05|1204.51
#2014-11-06|1199.15
#2014-11-07|1181.43
#2014-11-10|1198.07
#2014-11-11|1202.16
#2014-11-12|1174.26
#2014-11-13|1168.92
#2014-11-14|1167.75
#2014-11-17|1171.58
#2014-11-18|1192.23
#2014-11-19|1196.91
#2014-11-20|1182.25
#2014-11-21|1201.83
#2014-11-24|1205.68
#2014-11-25|1225.86
#2014-11-26|1238.96
#2014-11-27|1248.47
#2014-11-28|1247.72
#2014-12-01|1253.76
#2014-12-02|1244.79
#2014-12-03|1246.44
#2014-12-04|1244.70
#2014-12-05|1263.93
#2014-12-08|1253.56
#2014-12-09|1223.94
#2014-12-10|1221.93
#2014-12-11|1210.70
#2014-12-12|1185.45
#2014-12-15|1146.21
#2014-12-16|1182.14
#2014-12-17|1169.04
#2014-12-18|1193.20
#2014-12-19|1185.15
#2014-12-22|1186.06
#2014-12-23|1194.07
#2014-12-24|1194.22
#2014-12-25|1194.22
#2014-12-26|1192.36
#2014-12-29|1189.57
#2014-12-30|1171.18
#2014-12-31|1164.45
#2015-01-01|1164.45
#2015-01-02|1154.87
#2015-01-05|1101.48
#2015-01-06|1095.56
#2015-01-07|1082.16
#2015-01-08|1108.10
#2015-01-09|1086.21
#2015-01-12|1083.86
#2015-01-13|1092.29
#2015-01-14|1072.61
#2015-01-15|1075.40
#2015-01-16|1084.55
#2015-01-19|1105.91
#2015-01-20|1108.46
#2015-01-21|1116.26
#2015-01-22|1127.62
#2015-01-23|1121.43
#2015-01-26|1132.90
#2015-01-27|1139.99
#2015-01-28|1138.90
#2015-01-29|1147.71
#2015-01-30|1128.42
#2015-02-02|1131.56
#2015-02-03|1143.23
#2015-02-04|1135.19
#2015-02-05|1120.78
#2015-02-06|1108.30
#2015-02-09|1084.83
#2015-02-10|1098.10
#2015-02-11|1093.38
#2015-02-12|1108.37
#2015-02-13|1114.09
#2015-02-16|1108.74
#2015-02-17|1113.85
#2015-02-18|1109.52
#2015-02-19|1116.26
#2015-02-20|1114.14
#2015-02-23|1123.81
#2015-02-24|1150.15
#2015-02-25|1152.64
#2015-02-26|1138.84
#2015-02-27|1153.71
#2015-03-02|1143.57
#2015-03-03|1124.47
#2015-03-04|1115.79
#2015-03-05|1122.86
#2015-03-06|1089.31
#2015-03-09|1087.40
#2015-03-10|1062.74
#2015-03-11|1064.46
#2015-03-12|1061.30
#2015-03-13|1047.33
#2015-03-16|1059.08
#2015-03-17|1061.20
#2015-03-18|1074.01
#2015-03-19|1076.77
#2015-03-20|1112.10
#2015-03-23|1119.21
#2015-03-24|1120.40
#2015-03-25|1127.45
#2015-03-26|1106.67
#2015-03-27|1107.18
#2015-03-30|1101.23
#2015-03-31|1080.88
#2015-04-01|1089.90
#2015-04-02|1098.68
#2015-04-03|1109.33
#2015-04-06|1113.92
#2015-04-07|1125.93
#2015-04-08|1110.69
#2015-04-09|1110.17
#2015-04-10|1108.93
#2015-04-13|1113.07
#2015-04-14|1118.89
#2015-04-15|1117.05
#2015-04-16|1120.32
#2015-04-17|1114.09
#2015-04-20|1116.99
#2015-04-21|1112.57
#2015-04-22|1100.35
#2015-04-23|1106.30
#2015-04-24|1132.89
#2015-04-27|1142.45
#2015-04-28|1146.56
#2015-04-29|1137.66
#2015-04-30|1133.41
#2015-05-01|1135.13
#2015-05-04|1136.28
#2015-05-05|1104.22
#2015-05-06|1123.44
#2015-05-07|1119.71
#2015-05-08|1144.46
#2015-05-11|1136.65
#2015-05-12|1135.76
#2015-05-13|1146.50
#2015-05-14|1157.55
#2015-05-15|1159.23
#2015-05-18|1148.97
#2015-05-19|1145.55
#2015-05-20|1153.81
#2015-05-21|1157.07
#2015-05-22|1145.19
#2015-05-25|1121.23
#2015-05-26|1102.70
#2015-05-27|1119.58
#2015-05-28|1122.67
#2015-05-29|1113.62
#2015-06-01|1104.75
#2015-06-02|1125.49
#2015-06-03|1142.20
#2015-06-04|1123.43
#2015-06-05|1091.91
#2015-06-08|1089.58
#2015-06-09|1087.69
#2015-06-10|1111.22
#2015-06-11|1106.50
#2015-06-12|1098.19
#2015-06-15|1077.31
#2015-06-16|1077.24
#2015-06-17|1073.20
#2015-06-18|1101.24
#2015-06-19|1094.77
#2015-06-22|1130.99
#2015-06-23|1111.20
#2015-06-24|1108.72
#2015-06-25|1106.75
#2015-06-26|1105.64
#2015-06-29|1067.45
#2015-06-30|1053.76
#2015-07-01|1056.82
#2015-07-02|1068.32
#2015-07-03|1059.71
#2015-07-06|1029.95
#2015-07-07|1002.42
#2015-07-08|1029.30
#2015-07-09|1054.40
#2015-07-10|1096.41
#2015-07-13|1089.16
#2015-07-14|1088.51
#2015-07-15|1094.79
#2015-07-16|1101.75
#2015-07-17|1087.56
#2015-07-20|1096.09
#2015-07-21|1091.99
#2015-07-22|1088.11
#2015-07-23|1095.19
#2015-07-24|1088.76
#2015-07-27|1084.35
#2015-07-28|1082.80
#2015-07-29|1083.17
#2015-07-30|1078.55
#2015-07-31|1093.04
#2015-08-03|1091.37
#2015-08-04|1087.41
#2015-08-05|1091.36
#2015-08-06|1094.09
#2015-08-07|1093.63
#2015-08-10|1102.64
#2015-08-11|1094.11
#2015-08-12|1090.39
#2015-08-13|1089.87
#2015-08-14|1081.40
#2015-08-17|1083.03
#2015-08-18|1076.05
#2015-08-19|1063.02
#2015-08-20|1061.08
#2015-08-21|1039.03
#2015-08-24| 999.57
#2015-08-25|1027.59
#2015-08-26|1012.56
#2015-08-27|1026.44
#2015-08-28|1031.46
#2015-08-31|1020.43
#2015-09-01|1004.56
#2015-09-02|1001.08
#2015-09-03|1003.81
#2015-09-04| 981.54
#2015-09-07| 990.83
#2015-09-08|1008.27
#2015-09-09|1017.49
#2015-09-10|1000.30
#2015-09-11| 997.52
#2015-09-14| 994.96
#2015-09-15| 992.62
#2015-09-16|1001.82
#2015-09-17|1016.21
#2015-09-18| 997.45
#2015-09-21| 985.24
#2015-09-22| 951.21
#2015-09-23| 955.51
#2015-09-24| 954.54
#2015-09-25| 969.77
#2015-09-28| 956.31
#2015-09-29| 957.25
#2015-09-30| 976.23
#2015-10-01| 967.08
#2015-10-02| 989.84
#2015-10-05|1004.89
#2015-10-06|1019.09
#2015-10-07|1021.90
#2015-10-08|1027.52
#2015-10-09|1042.95
#2015-10-12|1047.58
#2015-10-13|1035.37
#2015-10-14|1047.26
#2015-10-15|1048.96
#2015-10-16|1056.76
#2015-10-19|1049.15
#2015-10-20|1058.57
#2015-10-21|1062.35
#2015-10-22|1060.59
#2015-10-23|1060.47
#2015-10-26|1061.73
#2015-10-27|1047.02
#2015-10-28|1059.46
#2015-10-29|1037.87
#2015-10-30|1054.36
#2015-11-02|1064.41
#2015-11-03|1054.86
#2015-11-04|1048.26
#2015-11-05|1049.84
#2015-11-06|1035.77
#2015-11-09|1017.21
#2015-11-10|1014.38
#2015-11-11|1011.91
#2015-11-12|1004.04
#2015-11-13|1000.19
#2015-11-16|1004.75
#2015-11-17|1018.11
#2015-11-18|1009.75
#2015-11-19|1026.64
#2015-11-20|1021.55
#2015-11-23|1008.88
#2015-11-24| 996.87
#2015-11-25|1005.94
#2015-11-26|1020.05
#2015-11-27|1016.23
#2015-11-30|1012.52
#2015-12-01|1019.59
#2015-12-02|1015.68
#2015-12-03|1027.94
#2015-12-04|1028.63
#2015-12-07|1027.98
#2015-12-08|1010.09
#2015-12-09|1024.49
#2015-12-10|1020.84
#2015-12-11|1008.01
#2015-12-14| 993.66
#2015-12-15|1005.47
#2015-12-16|1007.61
#2015-12-17|1015.52
#2015-12-18|1001.11
#2015-12-21| 995.05
#2015-12-22| 993.94
#2015-12-23|1012.67
#2015-12-24|1021.36
#2015-12-25|1021.36
#2015-12-28|1016.31
#2015-12-29|1026.71
#2015-12-30|1024.96
#2015-12-31|1016.70
#2016-01-01|1016.70
#2016-01-04| 983.30
#2016-01-05| 986.26
#2016-01-06| 981.20
#2016-01-07| 983.39
#2016-01-08| 980.46
#2016-01-11| 979.50
#2016-01-12| 979.90
#2016-01-13| 989.91
#2016-01-14| 974.43
#2016-01-15| 961.11
#2016-01-18| 945.67
#2016-01-19| 972.74
#2016-01-20| 945.16
#2016-01-21| 954.12
#2016-01-22| 975.31
#2016-01-25| 974.74
#2016-01-26| 991.32
#2016-01-27|1008.60
#2016-01-28|1005.99
#2016-01-29|1004.38
#2016-02-01|1018.74
#2016-02-02|1002.37
#2016-02-03| 996.39
#2016-02-04|1008.20
#2016-02-05| 994.39
#2016-02-08| 970.44
#2016-02-09| 971.93
#2016-02-10| 959.83
#2016-02-11| 938.96
#2016-02-12| 948.39
#2016-02-15| 971.18
#2016-02-16| 964.50
#2016-02-17| 964.55
#2016-02-18| 968.40
#2016-02-19| 960.82
#2016-02-22| 977.54
#2016-02-23| 955.59
#2016-02-24| 935.02
#2016-02-25| 955.25
#2016-02-26| 949.77
#2016-02-29| 947.11
#2016-03-01| 955.98
#2016-03-02| 947.72
#2016-03-03| 954.50
#2016-03-04| 961.15
#2016-03-07| 949.99
#2016-03-08| 950.07
#2016-03-09| 952.49
#2016-03-10| 968.09
#2016-03-11| 994.19
#2016-03-14| 994.11
#2016-03-15| 987.50
#2016-03-16| 980.41
#2016-03-17|1010.35
#2016-03-18|1012.75
#2016-03-21|1005.60
#2016-03-22| 998.91
#2016-03-23| 993.70
#2016-03-24| 987.94
#2016-03-25| 987.94
#2016-03-28| 992.50
#2016-03-29| 998.40
#2016-03-30|1029.46
#2016-03-31|1018.09
#2016-04-01|1002.76
#2016-04-04|1008.06
#2016-04-05| 988.01
#2016-04-06| 989.78
#2016-04-07| 983.01
#2016-04-08|1002.11
#2016-04-11|1013.09
#2016-04-12|1006.96
#2016-04-13|1011.37
#2016-04-14|1012.34
#2016-04-15|1016.45
#2016-04-18|1024.99
#2016-04-19|1038.90
#2016-04-20|1041.02
#2016-04-21|1028.46
#2016-04-22|1026.58
#2016-04-25|1021.60
#2016-04-26|1033.37
#2016-04-27|1046.69
#2016-04-28|1051.49
#2016-04-29|1055.45
#2016-05-02|1059.87
#2016-05-03|1043.25
#2016-05-04|1029.89
#2016-05-05|1022.94
#2016-05-06|1025.00
#2016-05-09|1021.28
#2016-05-10|1028.59
#2016-05-11|1012.72
#2016-05-12|1015.56
#2016-05-13|1014.64
#2016-05-16|1014.33
#2016-05-17|1006.64
#2016-05-18|1001.56
#2016-05-19| 984.68
#2016-05-20| 995.84
#2016-05-23| 985.92
#2016-05-24|1001.68
#2016-05-25|1009.08
#2016-05-26|1019.83
#2016-05-27|1017.06
#2016-05-30|1020.65
#2016-05-31|1012.90
#2016-06-01|1002.62
#2016-06-02|1002.65
#2016-06-03|1017.51
#2016-06-06|1028.83
#2016-06-07|1042.77
#2016-06-08|1056.29
#2016-06-09|1040.03
#2016-06-10|1011.90
#2016-06-13| 996.84
#2016-06-14| 968.91
#2016-06-15| 982.74
#2016-06-16| 971.91
#2016-06-17| 998.69
#2016-06-20|1028.28
#2016-06-21|1022.67
#2016-06-22|1020.25
#2016-06-23|1036.71
#2016-06-24| 931.93
#2016-06-27| 915.58
#2016-06-28| 949.49
#2016-06-29| 991.07
#2016-06-30|1015.99
#2016-07-01|1020.34
#2016-07-04|1027.09
#2016-07-05|1000.99
#2016-07-06| 982.60
#2016-07-07| 991.27
#2016-07-08|1001.27
#2016-07-11|1009.64
#2016-07-12|1011.31
#2016-07-13|1024.62
#2016-07-14|1024.36
#2016-07-15|1022.98
#2016-07-18|1023.52
#2016-07-19|1013.17
#2016-07-20|1022.50
#2016-07-21|1024.39
#2016-07-22|1024.35
#2016-07-25|1025.48
#2016-07-26|1029.09
#2016-07-27|1030.34
#2016-07-28|1034.50
#2016-07-29|1051.45
#2016-08-01|1040.71
#2016-08-02|1032.17
#2016-08-03|1023.86
#2016-08-04|1026.58
#2016-08-05|1025.96
#2016-08-08|1027.50
#2016-08-09|1033.13
#2016-08-10|1025.08
#2016-08-11|1038.48
#2016-08-12|1037.37
#2016-08-15|1038.32
#2016-08-16|1027.96
#2016-08-17|1010.73
#2016-08-18|1020.44
#2016-08-19|1007.30
#2016-08-22|1009.48
#2016-08-23|1015.39
#2016-08-24|1006.62
#2016-08-25|1008.75
#2016-08-26|1014.51
#2016-08-29| 997.19
#2016-08-30| 999.68
#2016-08-31| 996.22
#2016-09-01| 997.59
#2016-09-02|1020.19
#2016-09-05|1024.92
#2016-09-06|1031.35
#2016-09-07|1036.86
#2016-09-08|1038.07
#2016-09-09|1022.34
#2016-09-12| 996.98
#2016-09-13| 987.90
#2016-09-14| 986.98
#2016-09-15| 984.87
#2016-09-16| 967.99
#2016-09-19| 982.88
#2016-09-20| 976.75
#2016-09-21| 969.34
#2016-09-22|1001.44
#2016-09-23| 990.34
#2016-09-26| 987.21
#2016-09-27| 980.29
#2016-09-28| 987.94
#2016-09-29| 999.02
#2016-09-30| 997.89
#2016-10-03| 989.21
#2016-10-04| 979.07
#2016-10-05| 966.82
#2016-10-06| 958.35
#2016-10-07| 946.45
#2016-10-10| 955.53
#2016-10-11| 946.42
#2016-10-12| 937.06
#2016-10-13| 941.39
#2016-10-14| 957.66
#2016-10-17| 952.61
#2016-10-18| 968.03
#2016-10-19| 968.83
#2016-10-20| 969.54
#2016-10-21| 962.23
#2016-10-24| 959.31
#2016-10-25| 955.55
#2016-10-26| 966.85
#2016-10-27| 964.32
#2016-10-28| 968.73
#2016-10-31| 968.86
#2016-11-01| 966.59
#2016-11-02| 953.47
#2016-11-03| 944.61
#2016-11-04| 942.21
#2016-11-07| 944.04
#2016-11-08| 944.26
#2016-11-09| 918.51
#2016-11-10| 873.73
#2016-11-11| 871.44
#2016-11-14| 845.62
#2016-11-15| 853.42
#2016-11-16| 846.35
#2016-11-17| 851.14
#2016-11-18| 830.54
#2016-11-21| 839.71
#2016-11-22| 845.32
#2016-11-23| 835.79
#2016-11-24| 836.00
#2016-11-25| 847.46
#2016-11-28| 845.67
#2016-11-29| 854.87
#2016-11-30| 854.72
#2016-12-01| 842.61
#2016-12-02| 848.14
#2016-12-05| 847.24
#2016-12-06| 877.40
#2016-12-07| 879.27
#2016-12-08| 864.54
#2016-12-09| 866.46
#2016-12-12| 880.03
#2016-12-13| 896.46
#2016-12-14| 889.41
#2016-12-15| 872.96
#2016-12-16| 871.48
#2016-12-19| 881.10
#2016-12-20| 885.55
#2016-12-21| 888.64
#2016-12-22| 886.81
#2016-12-23| 892.20
#2016-12-26| 892.20
#2016-12-27| 897.56
#2016-12-28| 889.77
#2016-12-29| 901.59
#2016-12-30| 908.05
#2017-01-02| 916.67
#2017-01-03| 893.92
#2017-01-04| 897.24
#2017-01-05| 904.87
#2017-01-06| 898.97
#2017-01-09| 895.39
#2017-01-10| 891.13
#2017-01-11| 882.49
#2017-01-12| 905.63
#2017-01-13| 905.54
#2017-01-16| 900.12
#2017-01-17| 912.83
#2017-01-18| 913.24
#2017-01-19| 901.70
#2017-01-20| 907.92
#2017-01-23| 907.91
#2017-01-24| 907.70
#2017-01-25| 901.73
#2017-01-26| 891.24
#2017-01-27| 890.07
#2017-01-30| 874.44
#2017-01-31| 885.93
#2017-02-01| 877.58
#2017-02-02| 888.25
#2017-02-03| 890.90
#2017-02-06| 878.20
#2017-02-07| 880.21
#2017-02-08| 899.95
#2017-02-09| 904.04
#2017-02-10| 897.42
#2017-02-13| 901.90
#2017-02-14| 894.50
#2017-02-15| 893.69
#2017-02-16| 906.62
#2017-02-17| 900.19
#2017-02-20| 902.46
#2017-02-21| 899.55
#2017-02-22| 897.11
#2017-02-23| 903.27
#2017-02-24| 899.38
#2017-02-27| 911.90
#2017-02-28| 914.69
#2017-03-01| 916.24
#2017-03-02| 927.09
#2017-03-03| 932.56
#2017-03-06| 937.31
#2017-03-07| 931.22
#2017-03-08| 926.37
#2017-03-09| 933.54
#2017-03-10| 931.50
#2017-03-13| 934.78
#2017-03-14| 930.70
#2017-03-15| 927.43
#2017-03-16| 947.63
#2017-03-17| 952.39
#2017-03-20| 954.68
#2017-03-21| 963.67
#2017-03-22| 966.41
#2017-03-23| 971.75
#2017-03-24| 975.63
#2017-03-27| 987.52
#2017-03-28| 991.61
#2017-03-29| 984.88
#2017-03-30| 987.09
#2017-03-31| 997.40
#2017-04-03| 987.24
#2017-04-04| 985.86
#2017-04-05| 986.95
#2017-04-06| 993.98
#2017-04-07| 991.79
#2017-04-10| 983.75
#2017-04-11| 985.89
#2017-04-12| 988.82
#2017-04-13| 982.88
#2017-04-14| 982.88
#2017-04-17| 986.44
#2017-04-18| 977.49
#2017-04-19| 976.85
#2017-04-20| 973.63
#2017-04-21| 966.27
#2017-04-24|1014.39
#2017-04-25|1009.27
#2017-04-26| 997.61
#2017-04-27|1000.09
#2017-04-28| 998.56
#2017-05-01|1001.13
#2017-05-02|1012.59
#2017-05-03|1016.02
#2017-05-04|1044.13
#2017-05-05|1052.81
#2017-05-08|1046.42
#2017-05-09|1045.54
#2017-05-10|1047.94
#2017-05-11|1036.46
#2017-05-12|1047.32
#2017-05-15|1053.70
#2017-05-16|1072.77
#2017-05-17|1066.93
#2017-05-18|1062.50
#2017-05-19|1088.18
#2017-05-22|1097.15
#2017-05-23|1107.71
#2017-05-24|1095.43
#2017-05-25|1103.25
#2017-05-26|1099.50
#2017-05-29|1093.44
#2017-05-30|1099.90
#2017-05-31|1115.96
#2017-06-01|1116.63
#2017-06-02|1119.75
#2017-06-05|1115.78
#2017-06-06|1130.50
#2017-06-07|1135.62
#2017-06-08|1144.09
#2017-06-09|1134.73
#2017-06-12|1120.09
#2017-06-13|1120.19
#2017-06-14|1135.97
#2017-06-15|1120.76
#2017-06-16|1136.19
#2017-06-19|1132.42
#2017-06-20|1126.02
#2017-06-21|1131.31
#2017-06-22|1125.78
#2017-06-23|1122.38
#2017-06-26|1131.39
#2017-06-27|1111.88
#2017-06-28|1117.96
#2017-06-29|1100.79
#2017-06-30|1090.85
#2017-07-03|1094.74
#2017-07-04|1088.31
#2017-07-05|1076.36
#2017-07-06|1075.42
#2017-07-07|1080.36
#2017-07-10|1090.95
#2017-07-11|1087.59
#2017-07-12|1110.13
#2017-07-13|1112.62
#2017-07-14|1118.96
#2017-07-17|1117.50
#2017-07-18|1126.20
#2017-07-19|1131.72
#2017-07-20|1132.64
#2017-07-21|1129.74
#2017-07-24|1123.27
#2017-07-25|1122.49
#2017-07-26|1127.91
#2017-07-27|1131.58
#2017-07-28|1125.09
#2017-07-31|1134.67
#2017-08-01|1151.33
#2017-08-02|1153.87
#2017-08-03|1161.76
#2017-08-04|1162.44
#2017-08-07|1164.00
#2017-08-08|1166.37
#2017-08-09|1164.70
#2017-08-10|1159.09
#2017-08-11|1153.53
#2017-08-14|1177.40
#2017-08-15|1178.60
#2017-08-16|1184.75
#2017-08-17|1192.21
#2017-08-18|1192.05
#2017-08-21|1193.24
#2017-08-22|1190.36
#2017-08-23|1190.70
#2017-08-24|1197.07
#2017-08-25|1202.87
#2017-08-28|1208.90
#2017-08-29|1206.32
#2017-08-30|1198.50
#2017-08-31|1200.82
#2017-09-01|1206.24
#2017-09-04|1203.39
#2017-09-05|1206.39
#2017-09-06|1213.35
#2017-09-07|1233.29
#2017-09-08|1231.76
#2017-09-11|1239.38
#2017-09-12|1225.56
#2017-09-13|1212.43
#2017-09-14|1196.61
#2017-09-15|1202.48
#2017-09-18|1201.57
#2017-09-19|1206.63
#2017-09-20|1210.28
#2017-09-21|1190.39
#2017-09-22|1194.50
#2017-09-25|1183.09
#2017-09-26|1174.63
#2017-09-27|1170.65
#2017-09-28|1168.23
#2017-09-29|1180.71
#2017-10-02|1174.45
#2017-10-03|1169.13
#2017-10-04|1150.95
#2017-10-05|1163.99
#2017-10-06|1158.49
#2017-10-09|1177.78
#2017-10-10|1184.77
#2017-10-11|1206.37
#2017-10-12|1210.93
#2017-10-13|1211.05
#2017-10-16|1198.65
#2017-10-17|1198.29
#2017-10-18|1199.59
#2017-10-19|1210.30
#2017-10-20|1204.88
#2017-10-23|1207.07
#2017-10-24|1205.74
#2017-10-25|1188.83
#2017-10-26|1203.20
#2017-10-27|1192.86
#2017-10-30|1205.72
#2017-10-31|1213.66
#2017-11-01|1216.48
#2017-11-02|1223.96
#2017-11-03|1217.11
#2017-11-06|1219.17
#2017-11-07|1218.47
#2017-11-08|1223.97
#2017-11-09|1218.68
#2017-11-10|1212.63
#2017-11-13|1202.89
#2017-11-14|1206.90
#2017-11-15|1205.13
#2017-11-16|1205.31
#2017-11-17|1190.95
#2017-11-20|1189.05
#2017-11-21|1190.84
#2017-11-22|1198.99
#2017-11-23|1212.36
#2017-11-24|1217.48
#2017-11-27|1216.04
#2017-11-28|1220.41
#2017-11-29|1233.01
#2017-11-30|1236.03
#2017-12-01|1218.17
#2017-12-04|1226.85
#2017-12-05|1231.05
#2017-12-06|1231.92
#2017-12-07|1236.82
#2017-12-08|1234.20
#2017-12-11|1229.49
#2017-12-12|1226.41
#2017-12-13|1200.64
#2017-12-14|1183.98
#2017-12-15|1189.32
#2017-12-18|1208.66
#2017-12-19|1192.41
#2017-12-20|1194.51
#2017-12-21|1190.54
#2017-12-22|1188.15
#2017-12-25|1188.15
#2017-12-26|1191.26
#2017-12-27|1191.51
#2017-12-28|1187.74
#2017-12-29|1191.35
#2018-01-01|1191.35
#2018-01-02|1192.06
#2018-01-03|1191.96
#2018-01-04|1220.96
#2018-01-05|1230.76
#2018-01-08|1222.71
#2018-01-09|1211.46
#2018-01-10|1199.73
#2018-01-11|1205.73
#2018-01-12|1218.08
#2018-01-15|1235.45
#2018-01-16|1246.91
#2018-01-17|1248.52
#2018-01-18|1239.40
#2018-01-19|1241.52
#2018-01-22|1243.54
#2018-01-23|1250.78
#2018-01-24|1239.73
#2018-01-25|1244.17
#2018-01-26|1235.93
#2018-01-29|1219.09
#2018-01-30|1209.43
#2018-01-31|1217.50
#2018-02-01|1214.68
#2018-02-02|1191.31
#2018-02-05|1173.50
#2018-02-06|1131.50
#2018-02-07|1148.92
#2018-02-08|1125.21
#2018-02-09|1108.01
#2018-02-12|1123.10
#2018-02-13|1120.89
#2018-02-14|1143.28
#2018-02-15|1144.54
#2018-02-16|1155.93
#2018-02-19|1145.26
#2018-02-20|1139.99
#2018-02-21|1125.96
#2018-02-22|1139.94
#2018-02-23|1161.77
#2018-02-26|1163.82
#2018-02-27|1158.57
#2018-02-28|1139.53
#2018-03-01|1130.35
#2018-03-02|1117.93
#2018-03-05|1138.88
#2018-03-06|1150.19
#2018-03-07|1156.45
#2018-03-08|1167.00
#2018-03-09|1166.74
#2018-03-12|1182.51
#2018-03-13|1191.02
#2018-03-14|1189.46
#2018-03-15|1187.94
#2018-03-16|1187.20
#2018-03-19|1180.70
#2018-03-20|1172.24
#2018-03-21|1175.49
#2018-03-22|1165.83
#2018-03-23|1170.46
#2018-03-26|1172.93
#2018-03-27|1177.41
#2018-03-28|1206.10
#2018-03-29|1194.33
#2018-03-30|1194.33
#2018-04-02|1195.40
#2018-04-03|1190.38
#2018-04-04|1193.32
#2018-04-05|1196.23
#2018-04-06|1203.03
#2018-04-09|1211.56
#2018-04-10|1209.86
#2018-04-11|1212.85
#2018-04-12|1215.64
#2018-04-13|1224.12
#2018-04-16|1223.86
#2018-04-17|1231.64
#2018-04-18|1241.98
#2018-04-19|1241.02
#2018-04-20|1229.79
#2018-04-23|1221.92
#2018-04-24|1226.51
#2018-04-25|1219.93
#2018-04-26|1228.09
#2018-04-27|1228.01
#2018-04-30|1233.64
#2018-05-01|1224.20
#2018-05-02|1230.44
#2018-05-03|1230.32
#2018-05-04|1238.37
#2018-05-07|1240.40
#2018-05-08|1226.20
#2018-05-09|1221.59
#2018-05-10|1215.69
#2018-05-11|1223.48
#2018-05-14|1229.64
#2018-05-15|1221.72
#2018-05-16|1192.60
#2018-05-17|1206.57
#2018-05-18|1204.75
#2018-05-21|1199.98
#2018-05-22|1198.82
#2018-05-23|1186.15
#2018-05-24|1180.10
#2018-05-25|1153.32
#2018-05-28|1143.83
#2018-05-29|1119.87
#2018-05-30|1136.90
#2018-05-31|1132.09
#2018-06-01|1134.95
#2018-06-04|1155.64
#2018-06-05|1144.63
#2018-06-06|1151.87
#2018-06-07|1158.60
#2018-06-08|1140.68
#2018-06-11|1162.51
#2018-06-12|1168.42
#2018-06-13|1163.21
#2018-06-14|1173.51
#2018-06-15|1172.84
#2018-06-18|1151.71
#2018-06-19|1147.35
#2018-06-20|1149.39
#2018-06-21|1134.84
#2018-06-22|1143.88
#2018-06-25|1138.43
#2018-06-26|1146.71
#2018-06-27|1150.50
#2018-06-28|1142.82
#2018-06-29|1152.73
#2018-07-02|1147.32
#2018-07-03|1168.93
#2018-07-04|1177.14
#2018-07-05|1193.87
#2018-07-06|1209.93
#2018-07-09|1197.91
#2018-07-10|1192.41
#2018-07-11|1186.34
#2018-07-12|1190.76
#2018-07-13|1185.65
#2018-07-16|1188.10
#2018-07-17|1188.75
#2018-07-18|1187.22
#2018-07-19|1179.86
#2018-07-20|1191.13
#2018-07-23|1185.47
#2018-07-24|1174.21
#2018-07-25|1169.32
#2018-07-26|1178.68
#2018-07-27|1189.64
#2018-07-30|1188.90
#2018-07-31|1195.39
#2018-08-01|1173.52
#2018-08-02|1160.29
#2018-08-03|1164.25
#2018-08-06|1160.65
#2018-08-07|1171.95
#2018-08-08|1167.75
#2018-08-09|1162.91
#2018-08-10|1133.42
#2018-08-13|1131.49
#2018-08-14|1133.17
#2018-08-15|1118.59
#2018-08-16|1129.10
#2018-08-17|1129.99
#2018-08-20|1132.90
#2018-08-21|1147.73
#2018-08-22|1153.68
#2018-08-23|1150.66
#2018-08-24|1154.17
#2018-08-27|1158.69
#2018-08-28|1160.14
#2018-08-29|1159.05
#2018-08-30|1149.05
#2018-08-31|1137.39
#2018-09-03|1136.08
#2018-09-04|1130.35
#2018-09-05|1127.48
#2018-09-06|1131.48
#2018-09-07|1128.47
#2018-09-10|1150.83
#2018-09-11|1152.65
#2018-09-12|1144.86
#2018-09-13|1140.63
#2018-09-14|1139.90
#2018-09-17|1150.29
#2018-09-18|1152.74
#2018-09-19|1137.52
#2018-09-20|1155.89
#2018-09-21|1168.56
#2018-09-24|1157.60
#2018-09-25|1154.58
#2018-09-26|1159.12
#2018-09-27|1153.59
#2018-09-28|1129.41
#2018-10-01|1125.60
#2018-10-02|1130.06
#2018-10-03|1138.17
#2018-10-04|1121.33
#2018-10-05|1112.23
#2018-10-08|1102.79
#2018-10-09|1109.51
#2018-10-10|1095.22
#2018-10-11|1078.13
#2018-10-12|1062.26
#2018-10-15|1067.95
#2018-10-16|1091.13
#2018-10-17|1079.77
#2018-10-18|1074.00
#2018-10-19|1086.54
#2018-10-22|1081.07
#2018-10-23|1073.92
#2018-10-24|1065.58
#2018-10-25|1072.93
#2018-10-26|1063.21
#2018-10-29|1066.20
#2018-10-30|1064.50
#2018-10-31|1061.73
#2018-11-01|1073.88
#2018-11-02|1074.59
#2018-11-05|1084.75
#2018-11-06|1092.15
#2018-11-07|1120.52
#2018-11-08|1114.98
#2018-11-09|1115.66
#2018-11-12|1102.00
#2018-11-13|1107.02
#2018-11-14|1115.59
#2018-11-15|1108.46
#2018-11-16|1123.22
#2018-11-19|1131.82
#2018-11-20|1124.28
#2018-11-21|1124.68
#2018-11-22|1116.56
#2018-11-23|1112.79
#2018-11-26|1127.04
#2018-11-27|1129.54
#2018-11-28|1120.86
#2018-11-29|1122.37
#2018-11-30|1118.60
#2018-12-03|1128.91
#2018-12-04|1128.13
#2018-12-05|1129.25
#2018-12-06|1111.96
#2018-12-07|1121.07
#2018-12-10|1108.07
#2018-12-11|1122.53
#2018-12-12|1152.61
#2018-12-13|1168.89
#2018-12-14|1166.51
#2018-12-17|1165.56
#2018-12-18|1154.23
#2018-12-19|1174.60
#2018-12-20|1164.98
#2018-12-21|1162.83
#2018-12-24|1161.60
#2018-12-25|1161.60
#2018-12-26|1160.99
#2018-12-27|1126.88
#2018-12-28|1141.17
#2018-12-31|1149.29
#2019-01-01|1149.29
#2019-01-02|1151.35
#2019-01-03|1158.12
#2019-01-04|1171.92
#2019-01-07|1179.95
#2019-01-08|1183.11
#2019-01-09|1182.50
#2019-01-10|1196.80
#2019-01-11|1185.91
#2019-01-14|1183.19
#2019-01-15|1188.45
#2019-01-16|1180.35
#2019-01-17|1185.05
#2019-01-18|1198.33
#2019-01-21|1185.64
#2019-01-22|1185.56
#2019-01-23|1194.73
#2019-01-24|1201.81
#2019-01-25|1204.91
#2019-01-28|1204.77
#2019-01-29|1220.06
#2019-01-30|1217.59
#2019-01-31|1230.94
#2019-02-01|1223.43
#2019-02-04|1219.36
#2019-02-05|1226.74
#2019-02-06|1221.21
#2019-02-07|1209.17
#2019-02-08|1199.64
#2019-02-11|1204.47
#2019-02-12|1214.23
#2019-02-13|1208.63
#2019-02-14|1208.36
#2019-02-15|1208.91
#2019-02-18|1214.83
#2019-02-19|1217.31
#2019-02-20|1221.29
#2019-02-21|1224.35
#2019-02-22|1226.31
#2019-02-25|1224.89
#2019-02-26|1230.10
#2019-02-27|1225.14
#2019-02-28|1222.59
#2019-03-01|1221.89
#2019-03-04|1211.47
#2019-03-05|1210.42
#2019-03-06|1215.82
#2019-03-07|1229.32
#2019-03-08|1226.10
#2019-03-11|1225.83
#2019-03-12|1237.37
#2019-03-13|1234.64
#2019-03-14|1237.94
#2019-03-15|1245.90
#2019-03-18|1252.09
#2019-03-19|1256.59
#2019-03-20|1258.73
#2019-03-21|1269.04
#2019-03-22|1259.54
#2019-03-25|1265.57
#2019-03-26|1264.60
#2019-03-27|1262.93
#2019-03-28|1255.51
#2019-03-29|1255.05
#2019-04-01|1249.34
#2019-04-02|1251.21
#2019-04-03|1268.24
#2019-04-04|1266.12
#2019-04-05|1265.77
#2019-04-08|1266.78
#2019-04-09|1266.90
#2019-04-10|1270.86
#2019-04-11|1261.55
#2019-04-12|1255.13
#2019-04-15|1256.01
#2019-04-16|1241.34
#2019-04-17|1244.34
#2019-04-18|1240.07
#2019-04-19|1240.07
#2019-04-22|1241.34
#2019-04-23|1238.65
#2019-04-24|1229.74
#2019-04-25|1235.73
#2019-04-26|1240.22
#2019-04-29|1232.38
#2019-04-30|1249.30
#2019-05-01|1253.03
#2019-05-02|1234.22
#2019-05-03|1239.50
#2019-05-06|1234.32
#2019-05-07|1241.37
#2019-05-08|1232.09
#2019-05-09|1225.65
#2019-05-10|1242.42
#2019-05-13|1243.22
#2019-05-14|1248.90
#2019-05-15|1250.59
#2019-05-16|1258.13
#2019-05-17|1255.68
#2019-05-20|1254.59
#2019-05-21|1259.82
#2019-05-22|1262.09
#2019-05-23|1245.90
#2019-05-24|1269.61
#2019-05-27|1272.54
#2019-05-28|1266.28
#2019-05-29|1244.34
#2019-05-30|1236.87
#2019-05-31|1236.30
#2019-06-03|1252.55
#2019-06-04|1260.70
#2019-06-05|1280.50
#2019-06-06|1299.12
#2019-06-07|1323.02
#2019-06-10|1312.71
#2019-06-11|1310.19
#2019-06-12|1316.05
#2019-06-13|1313.10
#2019-06-14|1314.29
#2019-06-17|1306.75
#2019-06-18|1333.22
#2019-06-19|1322.07
#2019-06-20|1330.12
#2019-06-21|1341.32
#2019-06-24|1342.07
#2019-06-25|1335.85
#2019-06-26|1322.84
#2019-06-27|1314.01
#2019-06-28|1317.70
#2019-07-01|1311.67
#2019-07-02|1331.79
#2019-07-03|1350.89
#2019-07-04|1338.85
#2019-07-05|1317.16
#2019-07-08|1312.13
#2019-07-09|1315.23
#2019-07-10|1318.67
#2019-07-11|1323.11
#2019-07-12|1319.17
#2019-07-15|1325.88
#2019-07-16|1315.88
#2019-07-17|1322.33
#2019-07-18|1327.26
#2019-07-19|1311.00
#2019-07-22|1314.02
#2019-07-23|1307.83
#2019-07-24|1312.21
#2019-07-25|1310.78
#2019-07-26|1304.34
#2019-07-29|1312.83
#2019-07-30|1291.90
#2019-07-31|1294.17
#2019-08-01|1293.27
#2019-08-02|1296.56
#2019-08-05|1291.49
#2019-08-06|1294.42
#2019-08-07|1301.67
#2019-08-08|1304.69
#2019-08-09|1292.78
#2019-08-12|1297.49
#2019-08-13|1299.93
#2019-08-14|1283.96
#2019-08-15|1285.90
#2019-08-16|1309.07
#2019-08-19|1319.80
#2019-08-20|1303.48
#2019-08-21|1312.89
#2019-08-22|1304.41
#2019-08-23|1301.81
#2019-08-26|1308.19
#2019-08-27|1325.23
#2019-08-28|1321.33
#2019-08-29|1330.45
#2019-08-30|1325.71
#2019-09-02|1332.56
#2019-09-03|1335.05
#2019-09-04|1352.68
#2019-09-05|1345.40
#2019-09-06|1339.23
#2019-09-09|1320.36
#2019-09-10|1318.23
#2019-09-11|1311.77
#2019-09-12|1337.62
#2019-09-13|1331.42
#2019-09-16|1315.88
#2019-09-17|1337.67
#2019-09-18|1354.05
#2019-09-19|1356.92
#2019-09-20|1351.59
#2019-09-23|1354.03
#2019-09-24|1367.76
#2019-09-25|1351.22
#2019-09-26|1369.07
#2019-09-27|1362.53
#2019-09-30|1371.36
#2019-10-01|1365.93
#2019-10-02|1340.75
#2019-10-03|1342.96
#2019-10-04|1358.44
#2019-10-07|1370.36
#2019-10-08|1350.49
#2019-10-09|1353.69
#2019-10-10|1351.18
#2019-10-11|1362.68
#2019-10-14|1363.55
#2019-10-15|1368.35
#2019-10-16|1364.97
#2019-10-17|1365.63
#2019-10-18|1371.29
#2019-10-21|1368.87
#2019-10-22|1375.59
#2019-10-23|1372.12
#2019-10-24|1381.15
#2019-10-25|1375.65
#2019-10-28|1371.57
#2019-10-29|1372.43
#2019-10-30|1380.86
#2019-10-31|1397.32
#2019-11-01|1394.54
#2019-11-04|1391.70
#2019-11-05|1370.29
#2019-11-06|1376.43
#2019-11-07|1346.00
#2019-11-08|1353.90
#2019-11-11|1351.43
#2019-11-12|1356.18
#2019-11-13|1356.55
#2019-11-14|1348.76
#2019-11-15|1355.38
#2019-11-18|1370.48
#2019-11-19|1359.84
#2019-11-20|1357.63
#2019-11-21|1352.46
#2019-11-22|1345.01
#2019-11-25|1351.75
#2019-11-26|1355.82
#2019-11-27|1359.90
#2019-11-28|1358.88
#2019-11-29|1363.82
#2019-12-02|1327.87
#2019-12-03|1332.80
#2019-12-04|1343.78
#2019-12-05|1343.26
#2019-12-06|1349.42
#2019-12-09|1343.45
#2019-12-10|1349.46
#2019-12-11|1367.24
#2019-12-12|1364.81
#2019-12-13|1375.69
#2019-12-16|1387.91
#2019-12-17|1403.77
#2019-12-18|1393.47
#2019-12-19|1396.58
#2019-12-20|1412.89
#2019-12-23|1409.61
#2019-12-24|1408.42
#2019-12-25|1408.42
#2019-12-26|1409.50
#2019-12-27|1422.74
#2019-12-30|1417.27
#2019-12-31|1411.53
#2020-01-01|1411.53
#2020-01-02|1419.67
#2020-01-03|1411.35
#2020-01-06|1409.82
#2020-01-07|1396.79
#2020-01-08|1397.72
#2020-01-09|1396.15
#2020-01-10|1416.68
#2020-01-13|1422.02
#2020-01-14|1426.47
#2020-01-15|1445.53
#2020-01-16|1461.59
#2020-01-17|1475.51
#2020-01-20|1476.85
#2020-01-21|1473.62
#2020-01-22|1472.52
#2020-01-23|1484.93
#2020-01-24|1508.38
#2020-01-27|1491.26
#2020-01-28|1508.28
#2020-01-29|1515.97
#2020-01-30|1518.68
#2020-01-31|1511.07
#2020-02-03|1514.96
#2020-02-04|1516.63
#2020-02-05|1526.23
#2020-02-06|1538.70
#2020-02-07|1534.73
#2020-02-10|1534.40
#2020-02-11|1547.69
#2020-02-12|1535.79
#2020-02-13|1540.44
#2020-02-14|1559.29
#2020-02-17|1576.65
#2020-02-18|1588.78
#2020-02-19|1601.59
#2020-02-20|1583.31
#2020-02-21|1597.79
#2020-02-24|1545.20
#2020-02-25|1508.41
#2020-02-26|1533.82
#2020-02-27|1524.23
#2020-02-28|1459.71
#2020-03-02|1506.91
#2020-03-03|1537.08
#2020-03-04|1591.65
#2020-03-05|1578.19
#2020-03-06|1526.44
#2020-03-09|1416.55
#2020-03-10|1339.86
#2020-03-11|1320.69
#2020-03-12|1095.92
#2020-03-13|1133.46
#2020-03-16|1098.69
#2020-03-17|1136.67
#2020-03-18|1118.70
#2020-03-19|1117.70
#2020-03-20|1109.18
#2020-03-23|1078.99
#2020-03-24|1140.40
#2020-03-25|1169.06
#2020-03-26|1207.64
#2020-03-27|1181.86
#2020-03-30|1189.33
#2020-03-31|1188.77
#2020-04-01|1143.04
#2020-04-02|1148.08
#2020-04-03|1136.67
#2020-04-06|1151.31
#2020-04-07|1176.88
#2020-04-08|1167.92
#2020-04-09|1209.48
#2020-04-10|1209.48
#2020-04-13|1205.28
#2020-04-14|1206.06
#2020-04-15|1167.73
#2020-04-16|1168.64
#2020-04-17|1185.91
#2020-04-20|1175.91
#2020-04-21|1142.85
#2020-04-22|1159.16
#2020-04-23|1160.16
#2020-04-24|1153.57
#2020-04-27|1178.11
#2020-04-28|1188.39
#2020-04-29|1221.27
#2020-04-30|1223.63
#2020-05-01|1229.83
#2020-05-04|1180.00
#2020-05-05|1194.53
#2020-05-06|1181.62
#2020-05-07|1187.50
#2020-05-08|1211.92
#2020-05-11|1193.12
#2020-05-12|1205.02
#2020-05-13|1193.20
#2020-05-14|1167.58
#2020-05-15|1163.45
#2020-05-18|1209.18
#2020-05-19|1205.07
#2020-05-20|1230.50
#2020-05-21|1226.77
#2020-05-22|1226.69
#2020-05-25|1248.85
#2020-05-26|1271.23
#2020-05-27|1285.72
#2020-05-28|1318.45
#2020-05-29|1322.21
#2020-06-01|1329.82
#2020-06-02|1366.98
#2020-06-03|1417.12
#2020-06-04|1418.57
#2020-06-05|1419.35
#2020-06-08|1428.99
#2020-06-09|1422.78
#2020-06-10|1410.48
#2020-06-11|1365.37
#2020-06-12|1356.30
#2020-06-15|1358.41
#2020-06-16|1390.92
#2020-06-17|1390.12
#2020-06-18|1389.52
#2020-06-19|1402.66
#2020-06-22|1401.23
#2020-06-23|1427.23
#2020-06-24|1385.62
#2020-06-25|1385.16
#2020-06-26|1380.37
#2020-06-29|1395.60
#2020-06-30|1397.80
#2020-07-01|1404.27
#2020-07-02|1442.21
#2020-07-03|1440.05
#2020-07-06|1457.50
#2020-07-07|1451.22
#2020-07-08|1457.52
#2020-07-09|1428.00
#2020-07-10|1444.76
#2020-07-13|1460.62
#2020-07-14|1457.60
#2020-07-15|1477.58
#2020-07-16|1491.79
#2020-07-17|1499.28
#2020-07-20|1511.62
#2020-07-21|1521.58
#2020-07-22|1522.58
#2020-07-23|1517.46
#2020-07-24|1498.42
#2020-07-27|1508.36
#2020-07-28|1514.39
#2020-07-29|1524.42
#2020-07-30|1491.43
#2020-07-31|1501.82
#2020-08-03|1513.88
#2020-08-04|1508.65
#2020-08-05|1520.09
#2020-08-06|1506.05
#2020-08-07|1506.97
#2020-08-10|1514.68
#2020-08-11|1525.13
#2020-08-12|1554.71
#2020-08-13|1551.87
#2020-08-14|1531.27
#2020-08-17|1531.81
#2020-08-18|1523.97
#2020-08-19|1521.05
#2020-08-20|1496.14
#2020-08-21|1488.39
#2020-08-24|1524.68
#2020-08-25|1516.08
#2020-08-26|1508.82
#2020-08-27|1487.29
#2020-08-28|1498.26
#2020-08-31|1515.27
#2020-09-01|1507.50
#2020-09-02|1517.74
#2020-09-03|1508.34
#2020-09-04|1466.84
#2020-09-07|1503.45
#2020-09-08|1474.78
#2020-09-09|1502.86
#2020-09-10|1503.77
#2020-09-11|1497.70
#2020-09-14|1494.64
#2020-09-15|1502.78
#2020-09-16|1497.04
#2020-09-17|1479.22
#2020-09-18|1476.51
#2020-09-21|1435.95
#2020-09-22|1428.76
#2020-09-23|1439.78
#2020-09-24|1427.78
#2020-09-25|1428.65
#2020-09-28|1446.81
#2020-09-29|1461.64
#2020-09-30|1460.84
#2020-10-01|1479.41
#2020-10-02|1483.60
#2020-10-05|1489.03
#2020-10-06|1491.84
#2020-10-07|1505.22
#2020-10-08|1512.65
#2020-10-09|1515.60
#2020-10-12|1537.55
#2020-10-13|1527.01
#2020-10-14|1540.72
#2020-10-15|1492.59
#2020-10-16|1506.20
#2020-10-19|1504.88
#2020-10-20|1513.46
#2020-10-21|1497.37
#2020-10-22|1482.87
#2020-10-23|1495.01
#2020-10-26|1480.19
#2020-10-27|1470.22
#2020-10-28|1403.53
#2020-10-29|1376.82
#2020-10-30|1378.53
#2020-11-02|1402.96
#2020-11-03|1442.48
#2020-11-04|1466.18
#2020-11-05|1507.74
#2020-11-06|1506.61
#2020-11-09|1538.22
#2020-11-10|1537.05
#2020-11-11|1565.03
#2020-11-12|1560.00
#2020-11-13|1567.12
#2020-11-16|1570.42
#2020-11-17|1566.87
#2020-11-18|1567.69
#2020-11-19|1564.31
#2020-11-20|1583.70
#2020-11-23|1562.83
#2020-11-24|1583.00
#2020-11-25|1601.38
#2020-11-26|1601.22
#2020-11-27|1625.43
#2020-11-30|1611.01
#2020-12-01|1612.45
#2020-12-02|1622.01
#2020-12-03|1619.49
#2020-12-04|1613.98
#2020-12-07|1609.70
#2020-12-08|1608.16
#2020-12-09|1607.29
#2020-12-10|1616.40
#2020-12-11|1598.27
#2020-12-14|1610.94
#2020-12-15|1605.85
#2020-12-16|1628.72
#2020-12-17|1648.23
#2020-12-18|1641.18
#2020-12-21|1599.25
#2020-12-22|1620.55
#2020-12-23|1652.90
#2020-12-24|1651.02
#2020-12-25|1651.02
#2020-12-28|1686.00
#2020-12-29|1689.00
#2020-12-30|1691.50
#2020-12-31|1676.63
#2021-01-01|1676.63
#2021-01-04|1714.47
#2021-01-05|1692.86
#2021-01-06|1756.56
#2021-01-07|1757.00
#2021-01-08|1790.88
#2021-01-11|1760.13
#2021-01-12|1735.18
#2021-01-13|1757.79
#2021-01-14|1752.12
#2021-01-15|1730.54
#2021-01-18|1712.48
#2021-01-19|1722.41
#2021-01-20|1714.14
#2021-01-21|1711.48
#2021-01-22|1702.24
#2021-01-25|1695.85
#2021-01-26|1701.83
#2021-01-27|1661.88
#2021-01-28|1681.94
#2021-01-29|1657.01
#2021-02-01|1664.04
#2021-02-02|1660.46
#2021-02-03|1688.07
#2021-02-04|1676.79
#2021-02-05|1680.43
#2021-02-08|1668.83
#2021-02-09|1644.93
#2021-02-10|1650.42
#2021-02-11|1660.99
#2021-02-12|1653.84
#2021-02-15|1656.10
#2021-02-16|1632.56
#2021-02-17|1623.15
#2021-02-18|1608.37
#2021-02-19|1612.99
#2021-02-22|1590.79
#2021-02-23|1590.11
#2021-02-24|1582.84
#2021-02-25|1587.21
#2021-02-26|1566.40
#2021-03-01|1567.64
#2021-03-02|1554.79
#2021-03-03|1515.87
#2021-03-04|1536.48
#2021-03-05|1516.28
#2021-03-08|1534.16
#2021-03-09|1566.02
#2021-03-10|1580.24
#2021-03-11|1611.42
#2021-03-12|1598.51
#2021-03-15|1596.79
#2021-03-16|1599.27
#2021-03-17|1577.47
#2021-03-18|1573.02
#2021-03-19|1595.43
#2021-03-22|1596.75
#2021-03-23|1609.88
#2021-03-24|1598.00
#2021-03-25|1598.29
#2021-03-26|1605.07
#2021-03-29|1612.59
#2021-03-30|1594.04
#2021-03-31|1611.58
#2021-04-01|1618.96
#2021-04-02|1618.96
#2021-04-05|1624.19
#2021-04-06|1638.23
#2021-04-07|1650.48
#2021-04-08|1669.03
#2021-04-09|1661.65
#2021-04-12|1673.89
#2021-04-13|1673.69
#2021-04-14|1669.72
#2021-04-15|1675.84
#2021-04-16|1687.97
#2021-04-19|1695.91
#2021-04-20|1679.36
#2021-04-21|1667.36
#2021-04-22|1703.28
#2021-04-23|1707.88
#2021-04-26|1707.82
#2021-04-27|1700.81
#2021-04-28|1690.87
#2021-04-29|1678.97
#2021-04-30|1660.87
#2021-05-03|1681.87
#2021-05-04|1651.97
#2021-05-05|1662.63
#2021-05-06|1669.16
#2021-05-07|1699.28
#2021-05-10|1698.92
#2021-05-11|1663.83
#2021-05-12|1647.28
#2021-05-13|1662.18
#2021-05-14|1694.36
#2021-05-17|1692.74
#2021-05-18|1707.34
#2021-05-19|1693.57
#2021-05-20|1710.10
#2021-05-21|1719.19
#2021-05-24|1712.92
#2021-05-25|1715.38
#2021-05-26|1708.40
#2021-05-27|1690.38
#2021-05-28|1692.56
#2021-05-31|1674.68
#2021-06-01|1678.62
#2021-06-02|1662.06
#2021-06-03|1644.27
#2021-06-04|1649.75
#2021-06-07|1661.29
#2021-06-08|1668.13
#2021-06-09|1667.16
#2021-06-10|1653.19
#2021-06-11|1659.26
#2021-06-14|1679.25
#2021-06-15|1677.32
#2021-06-16|1691.47
#2021-06-17|1648.87
#2021-06-18|1620.10
#2021-06-21|1630.18
#2021-06-22|1623.45
#2021-06-23|1602.38
#2021-06-24|1616.00
#2021-06-25|1611.22
#2021-06-28|1609.75
#2021-06-29|1612.39
#2021-06-30|1582.68
#2021-07-01|1597.63
#2021-07-02|1603.14
#2021-07-05|1605.21
#2021-07-06|1605.16
#2021-07-07|1622.36
#2021-07-08|1592.89
#2021-07-09|1601.34
#2021-07-12|1621.11
#2021-07-13|1612.87
#2021-07-14|1603.21
#2021-07-15|1588.33
#2021-07-16|1596.86
#2021-07-19|1553.13
#2021-07-20|1544.75
#2021-07-21|1569.76
#2021-07-22|1592.93
#2021-07-23|1603.68
#2021-07-26|1608.34
#2021-07-27|1601.73
#2021-07-28|1612.39
#2021-07-29|1622.55
#2021-07-30|1592.89
#2021-08-02|1598.89
#2021-08-03|1601.09
#2021-08-04|1600.56
#2021-08-05|1603.95
#2021-08-06|1593.66
#2021-08-09|1598.34
#2021-08-10|1598.93
#2021-08-11|1609.26
#2021-08-12|1606.41
#2021-08-13|1624.45
#2021-08-16|1626.93
#2021-08-17|1618.93
#2021-08-18|1644.83
#2021-08-19|1653.19
#2021-08-20|1665.73
#2021-08-23|1666.59
#2021-08-24|1664.59
#2021-08-25|1651.93
#2021-08-26|1640.06
#2021-08-27|1640.82
#2021-08-30|1648.52
#2021-08-31|1654.68
#2021-09-01|1681.31
#2021-09-02|1680.46
#2021-09-03|1673.57
#2021-09-06|1665.09
#2021-09-07|1648.13
#2021-09-08|1644.06
#2021-09-09|1642.41
#2021-09-10|1622.21
#2021-09-13|1642.27
#2021-09-14|1641.31
#2021-09-15|1591.26
#2021-09-16|1577.09
#2021-09-17|1557.71
#2021-09-20|1545.00
#2021-09-21|1554.39
#2021-09-22|1554.54
#2021-09-23|1574.45
#2021-09-24|1551.48
#2021-09-27|1552.61
#2021-09-28|1524.26
#2021-09-29|1513.06
#2021-09-30|1483.37
#2021-10-01|1501.51
#2021-10-04|1506.87
#2021-10-05|1523.64
#2021-10-06|1505.66
#2021-10-07|1533.35
#2021-10-08|1526.52
#2021-10-11|1505.18
#2021-10-12|1515.68
#2021-10-13|1536.16
#2021-10-14|1547.68
#2021-10-15|1550.09
#2021-10-18|1545.38
#2021-10-19|1575.12
#2021-10-20|1604.26
#2021-10-21|1596.74
#2021-10-22|1603.23
#2021-10-25|1586.12
#2021-10-26|1602.72
#2021-10-27|1618.34
#2021-10-28|1639.29
#2021-10-29|1605.59
#2021-11-01|1623.29
#2021-11-02|1620.94
#2021-11-03|1613.06
#2021-11-04|1619.46
#2021-11-05|1615.27
#2021-11-08|1612.25
#2021-11-09|1603.99
#2021-11-10|1605.88
#2021-11-11|1594.29
#2021-11-12|1584.21
#2021-11-15|1597.99
#2021-11-16|1586.15
#2021-11-17|1582.97
#2021-11-18|1581.57
#2021-11-19|1560.07
#2021-11-22|1549.54
#2021-11-23|1543.96
#2021-11-24|1550.10
#2021-11-25|1579.22
#2021-11-26|1546.53
#2021-11-29|1551.34
#2021-11-30|1542.99
#2021-12-01|1572.08
#2021-12-02|1533.99
#2021-12-03|1532.17
#2021-12-06|1564.12
#2021-12-07|1576.66
#2021-12-08|1583.40
#2021-12-09|1580.59
#2021-12-10|1572.75
#2021-12-13|1567.20
#2021-12-14|1559.13
#2021-12-15|1572.32
#2021-12-16|1585.64
#2021-12-17|1576.98
#2021-12-20|1570.85
#2021-12-21|1597.59
#2021-12-22|1608.76
#2021-12-23|1613.67
#2021-12-24|1616.74
#2021-12-27|1611.88
#2021-12-28|1633.38
#2021-12-29|1639.48
#2021-12-30|1638.18
#2021-12-31|1644.36
#2022-01-03|1645.35
#2022-01-04|1644.48
#2022-01-05|1627.46
#2022-01-06|1601.50
#2022-01-07|1605.19
#2022-01-10|1591.10
#2022-01-11|1600.89
#2022-01-12|1612.48
#2022-01-13|1629.75
#2022-01-14|1617.20
#2022-01-17|1621.09
#2022-01-18|1600.50
#2022-01-19|1593.20
#2022-01-20|1621.63
#2022-01-21|1598.40
#2022-01-24|1554.60
#2022-01-25|1547.83
#2022-01-26|1572.78
#2022-01-27|1584.73
#2022-01-28|1572.55
#2022-01-31|1583.31
#2022-02-01|1596.37
#2022-02-02|1611.25
#2022-02-03|1611.21
#2022-02-04|1592.73
#2022-02-07|1573.84
#2022-02-08|1565.44
#2022-02-09|1586.20
#2022-02-10|1591.52
#2022-02-11|1566.40
#2022-02-14|1519.59
#2022-02-15|1546.46
#2022-02-16|1549.81
#2022-02-17|1559.83
#2022-02-18|1544.12
#2022-02-21|1513.81
#2022-02-22|1515.93
#2022-02-23|1514.58
#2022-02-24|1465.12
#2022-02-25|1555.76
#2022-02-28|1581.08
#2022-03-01|1480.20
#2022-03-02|1439.09
#2022-03-03|1382.95
#2022-03-04|1336.50
#2022-03-07|1321.43
#2022-03-08|1343.70
#2022-03-09|1441.75
#2022-03-10|1410.16
#2022-03-11|1408.80
#2022-03-14|1420.97
#2022-03-15|1429.38
#2022-03-16|1432.45
#2022-03-17|1462.37
#2022-03-18|1455.22
#2022-03-21|1448.33
#2022-03-22|1461.01
#2022-03-23|1419.25
#2022-03-24|1422.65
#2022-03-25|1425.49
#2022-03-28|1442.80
#2022-03-29|1481.66
#2022-03-30|1500.52
#2022-03-31|1498.17
#2022-04-01|1486.39
#2022-04-04|1488.73
#2022-04-05|1503.64
#2022-04-06|1506.40
#2022-04-07|1491.18
#2022-04-08|1518.24
#2022-04-11|1505.34
#2022-04-12|1491.45
#2022-04-13|1483.36
#2022-04-14|1480.11
#2022-04-15|1480.11
#2022-04-18|1482.44
#2022-04-19|1476.14
#2022-04-20|1506.80
#2022-04-21|1491.75
#2022-04-22|1470.57
#2022-04-25|1468.87
#2022-04-26|1447.53
#2022-04-27|1431.79
#2022-04-28|1459.10
#2022-04-29|1452.18
#2022-05-02|1429.27
#2022-05-03|1444.30
#2022-05-04|1446.61
#2022-05-05|1422.33
#2022-05-06|1415.55
#2022-05-09|1384.19
#2022-05-10|1387.57
#2022-05-11|1427.03
#2022-05-12|1364.57
#2022-05-13|1384.08
#2022-05-16|1404.24
#2022-05-17|1430.73
#2022-05-18|1437.26
#2022-05-19|1444.97
#2022-05-20|1465.21
#2022-05-23|1491.52
#2022-05-24|1479.73
#2022-05-25|1502.64
#2022-05-26|1506.35
#2022-05-27|1491.56
#2022-05-30|1493.45
#2022-05-31|1472.23
#2022-06-01|1448.42
#2022-06-02|1456.70
#2022-06-03|1463.88
#2022-06-06|1476.51
#2022-06-07|1475.78
#2022-06-08|1461.94
#2022-06-09|1438.44
#2022-06-10|1386.01
#2022-06-13|1344.74
#2022-06-14|1317.28
#2022-06-15|1338.05
#2022-06-16|1313.34
#2022-06-17|1312.49
#2022-06-20|1338.73
#2022-06-21|1325.53
#2022-06-22|1313.84
#2022-06-23|1318.01
#2022-06-24|1332.12
#2022-06-27|1327.95
#2022-06-28|1342.27
#2022-06-29|1315.44
#2022-06-30|1277.42
#2022-07-01|1308.74
#2022-07-04|1300.00
#2022-07-05|1246.68
#2022-07-06|1248.08
#2022-07-07|1262.78
#2022-07-08|1256.43
#2022-07-11|1255.83
#2022-07-12|1245.80
#2022-07-13|1242.07
#2022-07-14|1198.98
#2022-07-15|1229.76
#2022-07-18|1246.02
#2022-07-19|1272.04
#2022-07-20|1254.15
#2022-07-21|1238.55
#2022-07-22|1258.00
#2022-07-25|1259.50
#2022-07-26|1253.39
#2022-07-27|1264.86
#2022-07-28|1282.43
#2022-07-29|1302.51
#2022-08-01|1313.90
#2022-08-02|1305.74
#2022-08-03|1288.62
#2022-08-04|1307.01
#2022-08-05|1300.97
#2022-08-08|1329.21
#2022-08-09|1337.59
#2022-08-10|1351.33
#2022-08-11|1355.84
#2022-08-12|1346.79
#2022-08-15|1348.19
#2022-08-16|1363.31
#2022-08-17|1353.21
#2022-08-18|1341.02
#2022-08-19|1327.88
#2022-08-22|1311.94
#2022-08-23|1311.46
#2022-08-24|1315.06
#2022-08-25|1317.81
#2022-08-26|1296.05
#2022-08-29|1265.67
#2022-08-30|1252.21
#2022-08-31|1232.48
#2022-09-01|1211.36
#2022-09-02|1240.68
#2022-09-05|1222.36
#2022-09-06|1208.00
#2022-09-07|1248.68
#2022-09-08|1251.13
#2022-09-09|1269.37
#2022-09-12|1295.80
#2022-09-13|1282.83
#2022-09-14|1259.29
#2022-09-15|1248.27
#2022-09-16|1248.75
#2022-09-19|1247.61
#2022-09-20|1224.60
#2022-09-21|1228.00
#2022-09-22|1207.21
#2022-09-23|1166.85
#2022-09-26|1137.69
#2022-09-27|1107.99
#2022-09-28|1114.47
#2022-09-29|1108.43
#2022-09-30|1111.16
#2022-10-03|1138.02
#2022-10-04|1175.01
#2022-10-05|1146.41
#2022-10-06|1123.11
#2022-10-07|1105.71
#2022-10-10|1088.82
#2022-10-11|1067.70
#2022-10-12|1050.44
#2022-10-13|1065.03
#2022-10-14|1090.86
#2022-10-17|1119.75
#2022-10-18|1126.92
#2022-10-19|1115.60
#2022-10-20|1118.99
#2022-10-21|1103.70
#2022-10-24|1142.79
#2022-10-25|1175.66
#2022-10-26|1194.36
#2022-10-27|1202.78
#2022-10-28|1194.22
#2022-10-31|1193.11
#2022-11-01|1197.72
#2022-11-02|1195.75
#2022-11-03|1171.93
#2022-11-04|1199.64
#2022-11-07|1213.24
#2022-11-08|1230.99
#2022-11-09|1240.26
#2022-11-10|1294.26
#2022-11-11|1298.21
#2022-11-14|1310.22
#2022-11-15|1325.12
#2022-11-16|1328.56
#2022-11-17|1311.48
#2022-11-18|1339.42
#2022-11-21|1322.42
#2022-11-22|1335.42
#2022-11-23|1341.60
#2022-11-24|1358.06
#2022-11-25|1360.60
#2022-11-28|1344.85
#2022-11-29|1331.72
#2022-11-30|1335.71
#2022-12-01|1377.55
#2022-12-02|1370.26
#2022-12-05|1379.86
#2022-12-06|1374.08
#2022-12-07|1373.29
#2022-12-08|1369.09
#2022-12-09|1380.65
#2022-12-12|1375.06
#2022-12-13|1395.38
#2022-12-14|1406.41
#2022-12-15|1373.73
#2022-12-16|1349.95
#2022-12-19|1352.92
#2022-12-20|1354.64
#2022-12-21|1368.86
#2022-12-22|1361.13
#2022-12-23|1359.41
#2022-12-26|1359.41
#2022-12-27|1361.32
#2022-12-28|1352.70
#2022-12-29|1374.52
#2022-12-30|1359.84
#2023-01-02|1379.87
#2023-01-03|1362.82
#2023-01-04|1384.80
#2023-01-05|1365.56
#2023-01-06|1380.39
#2023-01-09|1398.04
#2023-01-10|1393.60
#2023-01-11|1413.35
#2023-01-12|1438.97
#2023-01-13|1436.95
#2023-01-16|1438.56
#2023-01-17|1422.71
#2023-01-18|1421.25
#2023-01-19|1406.42
#2023-01-20|1414.85
#2023-01-23|1418.82
#2023-01-24|1431.28
#2023-01-25|1440.33
#2023-01-26|1427.47
#2023-01-27|1418.59
#2023-01-30|1414.83
#2023-01-31|1408.06
#2023-02-01|1414.69
#2023-02-02|1429.50
#2023-02-03|1411.50
#2023-02-06|1395.99
#2023-02-07|1386.65
#2023-02-08|1396.13
#2023-02-09|1395.29
#2023-02-10|1382.49
#2023-02-13|1391.19
#2023-02-14|1393.79
#2023-02-15|1394.00
#2023-02-16|1393.23
#2023-02-17|1400.39
#2023-02-20|1406.74
#2023-02-21|1414.96
#2023-02-22|1397.14
#2023-02-23|1392.32
#2023-02-24|1380.35
#2023-02-27|1398.03
#2023-02-28|1392.50
#2023-03-01|1367.99
#2023-03-02|1369.65
#2023-03-03|1377.32
#2023-03-06|1386.68
#2023-03-07|1370.42
#2023-03-08|1371.12
#2023-03-09|1369.36
#2023-03-10|1382.83
#2023-03-13|1378.01
#2023-03-14|1402.41
#2023-03-15|1354.00
#2023-03-16|1386.20
#2023-03-17|1366.75
#2023-03-20|1397.81
#2023-03-21|1417.95
#2023-03-22|1418.50
#2023-03-23|1436.92
#2023-03-24|1395.87
#2023-03-27|1417.27
#2023-03-28|1427.82
#2023-03-29|1443.53
#2023-03-30|1475.40
#2023-03-31|1479.02
#2023-04-03|1477.06
#2023-04-04|1492.71
#2023-04-05|1504.62
#2023-04-06|1524.72
#2023-04-07|1524.72
#2023-04-10|1513.00
#2023-04-11|1529.32
#2023-04-12|1545.43
#2023-04-13|1539.10
#2023-04-14|1513.35
#2023-04-17|1505.58
#2023-04-18|1513.88
#2023-04-19|1531.61
#2023-04-20|1538.96
#2023-04-21|1545.21
#2023-04-24|1551.45
#2023-04-25|1545.76
#2023-04-26|1555.40
#2023-04-27|1560.72
#2023-04-28|1554.77
#2023-05-01|1546.39
#2023-05-02|1527.82
#2023-05-03|1539.48
#2023-05-04|1540.84
#2023-05-05|1544.70
#2023-05-08|1542.65
#2023-05-09|1536.56
#2023-05-10|1535.38
#2023-05-11|1525.40
#2023-05-12|1527.76
#2023-05-15|1526.49
#2023-05-16|1525.45
#2023-05-17|1502.89
#2023-05-18|1466.43
#2023-05-19|1484.11
#2023-05-22|1483.86
#2023-05-23|1482.56
#2023-05-24|1461.21
#2023-05-25|1433.53
#2023-05-26|1435.47
#2023-05-29|1437.83
#2023-05-30|1448.75
#2023-05-31|1429.40
#2023-06-01|1446.34
#2023-06-02|1457.39
#2023-06-05|1453.63
#2023-06-06|1460.49
#2023-06-07|1455.95
#2023-06-08|1465.28
#2023-06-09|1471.63
#2023-06-12|1474.88
#2023-06-13|1477.53
#2023-06-14|1493.78
#2023-06-15|1498.10
#2023-06-16|1515.78
#2023-06-19|1497.54
#2023-06-20|1507.45
#2023-06-21|1503.90
#2023-06-22|1496.54
#2023-06-23|1478.43
#2023-06-26|1483.71
#2023-06-27|1501.04
#2023-06-28|1502.65
#2023-06-29|1499.93
#2023-06-30|1514.39
#2023-07-03|1529.87
#2023-07-04|1532.27
#2023-07-05|1501.87
#2023-07-06|1476.48
#2023-07-07|1472.21
#2023-07-10|1466.06
#2023-07-11|1474.52
#2023-07-12|1505.96
#2023-07-13|1531.37
#2023-07-14|1531.07
#2023-07-17|1519.89
#2023-07-18|1520.79
#2023-07-19|1522.11
#2023-07-20|1532.76
#2023-07-21|1540.72
#2023-07-24|1527.34
#2023-07-25|1520.36
#2023-07-26|1529.12
#2023-07-27|1519.58
#2023-07-28|1511.83
#2023-07-31|1508.20
#2023-08-01|1487.55
#2023-08-02|1449.36
#2023-08-03|1431.20
#2023-08-04|1444.63
#2023-08-07|1437.18
#2023-08-08|1436.18
#2023-08-09|1447.03
#2023-08-10|1464.75
#2023-08-11|1450.21
#2023-08-14|1442.86
#2023-08-15|1431.21
#2023-08-16|1426.65
#2023-08-17|1411.01
#2023-08-18|1415.83
#2023-08-21|1416.96
#2023-08-22|1420.46
#2023-08-23|1435.04
#2023-08-24|1436.30
#2023-08-25|1437.80
#2023-08-28|1449.82
#2023-08-29|1472.17
#2023-08-30|1465.79
#2023-08-31|1456.76
#2023-09-01|1440.11
#2023-09-04|1425.79
#2023-09-05|1405.32
#2023-09-06|1405.77
#2023-09-07|1422.62
#2023-09-08|1430.72
#2023-09-11|1433.72
#2023-09-12|1427.01
#2023-09-13|1425.17
#2023-09-14|1446.90
#2023-09-15|1449.90
#2023-09-18|1439.34
#2023-09-19|1448.52
#2023-09-20|1464.19
#2023-09-21|1425.25
#2023-09-22|1414.04
#2023-09-25|1385.28
#2023-09-26|1381.52
#2023-09-27|1348.24
#2023-09-28|1344.09
#2023-09-29|1356.55
#2023-10-02|1309.29
#2023-10-03|1271.27
#2023-10-04|1281.02
#2023-10-05|1296.14
#2023-10-06|1296.78
#2023-10-09|1307.98
#2023-10-10|1346.53
#2023-10-11|1360.87
#2023-10-12|1342.63
#2023-10-13|1335.43
#2023-10-16|1341.96
#2023-10-17|1343.72
#2023-10-18|1328.51
#2023-10-19|1334.33
#2023-10-20|1326.88
#2023-10-23|1328.11
#2023-10-24|1344.07
#2023-10-25|1345.31
#2023-10-26|1342.97
#2023-10-27|1342.26
#2023-10-30|1355.73
#2023-10-31|1361.65
#2023-11-01|1369.78
#2023-11-02|1397.19
#2023-11-03|1418.40
#2023-11-06|1414.13
#2023-11-07|1399.72
#2023-11-08|1393.88
#2023-11-09|1413.32
#2023-11-10|1404.65
#2023-11-13|1409.54
#2023-11-14|1456.13
#2023-11-15|1456.26
#2023-11-16|1474.80
#2023-11-17|1487.19
#2023-11-20|1498.60
#2023-11-21|1485.92
#2023-11-22|1476.76
#2023-11-23|1488.06
#2023-11-24|1497.61
#2023-11-27|1505.28
#2023-11-28|1522.06
#2023-11-29|1522.33
#2023-11-30|1520.59
#2023-12-01|1518.44
#2023-12-04|1520.00
#2023-12-05|1526.60
#2023-12-06|1532.61
#2023-12-07|1536.23
#2023-12-08|1542.10
#2023-12-11|1525.83
#2023-12-12|1525.41
#2023-12-13|1539.00
#2023-12-14|1589.53
#2023-12-15|1572.48
#2023-12-18|1555.22
#2023-12-19|1574.04
#2023-12-20|1568.33
#2023-12-21|1571.76
#2023-12-22|1580.11
#2023-12-25|1580.11
#2023-12-26|1582.11
#2023-12-27|1591.76
#2023-12-28|1585.91
#2023-12-29|1580.19
#2024-01-01|1580.19
#2024-01-02|1560.85
#2024-01-03|1544.30
#2024-01-04|1576.88
#2024-01-05|1583.11
#2024-01-08|1582.90
#2024-01-09|1573.15
#2024-01-10|1574.05
#2024-01-11|1553.69
#2024-01-12|1570.75
#2024-01-15|1563.95
#2024-01-16|1536.42
#2024-01-17|1507.58
#2024-01-18|1496.51
#2024-01-19|1505.82
#2024-01-22|1497.01
#2024-01-23|1474.57
#2024-01-24|1488.11
#2024-01-25|1474.54
#2024-01-26|1462.92
#2024-01-29|1452.51
#2024-01-30|1464.03
#2024-01-31|1481.05
#2024-02-01|1461.12
#2024-02-02|1446.43
#2024-02-05|1433.52
#2024-02-06|1418.09
#2024-02-07|1406.21
#2024-02-08|1396.91
#2024-02-09|1384.04
#2024-02-12|1391.73
#2024-02-13|1378.01
#2024-02-14|1376.79
#2024-02-15|1391.39
#2024-02-16|1381.32
#2024-02-19|1378.98
#2024-02-20|1399.52
#2024-02-21|1401.28
#2024-02-22|1392.41
#2024-02-23|1390.40
#2024-02-26|1379.45
#2024-02-27|1388.57
#2024-02-28|1378.68
#2024-02-29|1383.07
#2024-03-01|1380.81
#2024-03-04|1384.00
#2024-03-05|1412.08
#2024-03-06|1428.04
#2024-03-07|1448.95
#2024-03-08|1445.17
#2024-03-11|1438.38
#2024-03-12|1421.29
#2024-03-13|1438.90
#2024-03-14|1429.09
#2024-03-15|1435.91
#2024-03-18|1431.17
#2024-03-19|1421.49
#2024-03-20|1433.11
#2024-03-21|1428.22
#2024-03-22|1437.92
#2024-03-25|1445.50
#2024-03-26|1445.37
#2024-03-27|1461.71
#2024-03-28|1450.42
#2024-03-29|1450.42
#2024-04-01|1442.96
#2024-04-02|1433.28
#2024-04-03|1434.72
#2024-04-04|1450.45
#2024-04-05|1419.24
#2024-04-08|1427.26
#2024-04-09|1428.79
#2024-04-10|1397.85
#2024-04-11|1398.88
#2024-04-12|1410.79
#2024-04-15|1400.13
#2024-04-16|1388.31
#2024-04-17|1392.43
#2024-04-18|1410.35
#2024-04-19|1421.57
#2024-04-22|1425.97
#2024-04-23|1442.30
#2024-04-24|1437.04
#2024-04-25|1433.43
#2024-04-26|1437.90
#2024-04-29|1456.23
#2024-04-30|1445.29
#2024-05-01|1444.08
#2024-05-02|1449.18
#2024-05-03|1462.11
#2024-05-06|1468.33
#2024-05-07|1486.94
#2024-05-08|1488.71
#2024-05-09|1502.71
#2024-05-10|1526.82
#2024-05-13|1528.17
#2024-05-14|1536.90
#2024-05-15|1563.45
#2024-05-16|1566.47
#2024-05-17|1553.00
#2024-05-20|1545.93
#2024-05-21|1544.32
#2024-05-22|1536.51
#2024-05-23|1518.71
#2024-05-24|1511.82
#2024-05-27|1535.00
#2024-05-28|1532.36
#2024-05-29|1501.30
#2024-05-30|1516.64
#2024-05-31|1528.84
#2024-06-03|1548.14
#2024-06-04|1551.87
#2024-06-05|1556.77
#2024-06-06|1553.80
#2024-06-07|1521.29
#2024-06-10|1500.99
#2024-06-11|1483.52
#2024-06-12|1511.72
#2024-06-13|1487.31
#2024-06-14|1453.01
#2024-06-17|1446.48
#2024-06-18|1468.77
#2024-06-19|1464.49
#2024-06-20|1480.92
#2024-06-21|1475.21
#2024-06-24|1487.46
#2024-06-25|1487.73
#2024-06-26|1473.38
#2024-06-27|1457.28
#2024-06-28|1447.83
#2024-07-01|1471.87
#2024-07-02|1464.48
#2024-07-03|1487.01
#2024-07-04|1481.77
#2024-07-05|1496.38
#2024-07-08|1485.95
#2024-07-09|1474.01
#2024-07-10|1486.78
#2024-07-11|1514.28
#2024-07-12|1520.57
#2024-07-15|1496.73
#2024-07-16|1485.47
#2024-07-17|1501.43
#2024-07-18|1507.40
#2024-07-19|1495.88
#2024-07-22|1490.54
#2024-07-23|1491.03
#2024-07-24|1501.95
#2024-07-25|1510.42
#2024-07-26|1517.80
#2024-07-29|1513.86
#2024-07-30|1511.36
#2024-07-31|1514.31
#2024-08-01|1497.40
#2024-08-02|1517.24
#2024-08-05|1475.76
#2024-08-06|1472.68
#2024-08-07|1498.85
#2024-08-08|1495.47
#2024-08-09|1497.33
#2024-08-12|1506.16
#2024-08-13|1522.13
#2024-08-14|1523.68
#2024-08-15|1517.74
#2024-08-16|1529.62
#2024-08-19|1551.98
#2024-08-20|1557.20
#2024-08-21|1561.29
#2024-08-22|1563.12
#2024-08-23|1588.05
#2024-08-26|1591.73
#2024-08-27|1590.69
#2024-08-28|1594.33
#2024-08-29|1584.82
#2024-08-30|1594.66
#2024-09-02|1598.79
#2024-09-03|1592.92
#2024-09-04|1599.36
#2024-09-05|1620.16
#2024-09-06|1630.20
#2024-09-09|1630.03
#2024-09-10|1625.83
#2024-09-11|1623.29
#2024-09-12|1621.67
#2024-09-13|1639.54
#2024-09-16|1650.64
#2024-09-17|1661.71
#2024-09-18|1644.83
#2024-09-19|1619.94
#2024-09-20|1632.08
#2024-09-23|1647.25
#2024-09-24|1653.31
#2024-09-25|1654.88
#2024-09-26|1660.95
#2024-09-27|1671.49
#2024-09-30|1663.65
#2024-10-01|1651.30
#2024-10-02|1622.85
#2024-10-03|1606.90
#2024-10-04|1593.28
#2024-10-07|1584.91
#2024-10-08|1596.12
#2024-10-09|1597.34
#2024-10-10|1584.32
#2024-10-11|1602.04
#2024-10-14|1614.59
#2024-10-15|1628.09
#2024-10-16|1635.58
#2024-10-17|1624.06
#2024-10-18|1627.00
#2024-10-21|1620.49
#2024-10-22|1589.08
#2024-10-23|1591.30
#2024-10-24|1594.92
#2024-10-25|1594.07
#2024-10-28|1601.84
#2024-10-29|1581.30
#2024-10-30|1577.04
#2024-10-31|1561.77
#2024-11-01|1569.82
#2024-11-04|1573.06
#2024-11-05|1572.61
#2024-11-06|1504.85
#2024-11-07|1508.57
#2024-11-08|1504.08
#2024-11-11|1506.24
#2024-11-12|1476.01
#2024-11-13|1478.23
#2024-11-14|1497.86
#2024-11-15|1495.97
#2024-11-18|1492.09
#2024-11-19|1487.97
#2024-11-20|1472.62
#2024-11-21|1474.14
#2024-11-22|1481.38
#2024-11-25|1490.48
#2024-11-26|1480.22
#2024-11-27|1493.91
#2024-11-28|1502.55
#2024-11-29|1505.35
#2024-12-02|1493.23
#2024-12-03|1499.58
#2024-12-04|1491.67
#2024-12-05|1511.41
#2024-12-06|1506.48
#2024-12-09|1501.21
#2024-12-10|1486.89
#2024-12-11|1476.83
#2024-12-12|1470.75
#2024-12-13|1468.36
#2024-12-16|1465.19
#2024-12-17|1454.30
#2024-12-18|1442.72
#2024-12-19|1417.02
#2024-12-20|1422.91
#2024-12-23|1425.94
#2024-12-24|1427.78
#2024-12-25|1427.78
#2024-12-26|1430.18
#2024-12-27|1439.24
#2024-12-30|1437.47
#2024-12-31|1438.73
#2025-01-01|1438.73
#2025-01-02|1455.60
#2025-01-03|1463.72
#2025-01-06|1477.87
#2025-01-07|1468.50
#2025-01-08|1451.37
#2025-01-09|1452.07
#2025-01-10|1409.80
#2025-01-13|1402.13
#2025-01-14|1416.21
#2025-01-15|1436.12
#2025-01-16|1441.84
#2025-01-17|1456.30
#2025-01-20|1450.49
#2025-01-21|1453.97
#2025-01-22|1435.71
#2025-01-23|1434.18
#2025-01-24|1446.44
#2025-01-27|1452.28
#2025-01-28|1457.02
#2025-01-29|1460.24
#2025-01-30|1476.77
#2025-01-31|1475.27
#2025-02-03|1459.94
#2025-02-04|1478.19
#2025-02-05|1491.32
#2025-02-06|1466.44
#2025-02-07|1460.87
#2025-02-10|1465.49
#2025-02-11|1456.29
#2025-02-12|1448.05
#2025-02-13|1469.25
#2025-02-14|1477.64
#2025-02-17|1470.66
#2025-02-18|1465.20
#2025-02-19|1467.93
#2025-02-20|1475.57
#2025-02-21|1481.05
#2025-02-24|1511.87
#2025-02-25|1522.38
#2025-02-26|1535.20
#2025-02-27|1518.91
#2025-02-28|1525.73
#2025-03-03|1529.47
#2025-03-04|1531.85
#2025-03-05|1544.93
#2025-03-06|1550.52
#2025-03-07|1584.46
#2025-03-10|1595.52
#2025-03-11|1611.11
#2025-03-12|1609.92
#2025-03-13|1614.98
#2025-03-14|1619.97
#2025-03-17|1639.38
#2025-03-18|1647.99
#2025-03-19|1643.82
#2025-03-20|1643.87
#2025-03-21|1646.35
#2025-03-24|1636.93
#2025-03-25|1650.29
#2025-03-26|1655.93
#2025-03-27|1676.42
#2025-03-28|1705.58
#2025-03-31|1693.17
#2025-04-01|1707.99
#2025-04-02|1722.74
#2025-04-03|1769.21
#2025-04-04|1718.79
#2025-04-07|1610.99
#2025-04-08|1635.58
#2025-04-09|1625.27
#2025-04-10|1688.39
#2025-04-11|1731.42
#2025-04-14|1759.00
#2025-04-15|1785.42
#2025-04-16|1815.38
#2025-04-17|1818.48
#2025-04-18|1818.48
#2025-04-21|1842.19
#2025-04-22|1860.92
#2025-04-23|1818.53
#2025-04-24|1828.69
#2025-04-25|1819.20
#2025-04-28|1830.73
#2025-04-29|1851.97
#2025-04-30|1863.56
#2025-05-01|1849.46
#2025-05-02|1850.50
#2025-05-05|1855.51
#2025-05-06|1859.93
#2025-05-07|1865.55
#2025-05-08|1814.96
#2025-05-09|1822.59
#2025-05-12|1768.78
#2025-05-13|1771.74
#2025-05-14|1786.83
#2025-05-15|1812.62
#2025-05-16|1817.87
#2025-05-19|1843.52
#2025-05-20|1876.92
#2025-05-21|1891.48
#2025-05-22|1881.08
#2025-05-23|1891.65
#2025-05-26|1910.85
#2025-05-27|1892.77
#2025-05-28|1876.32
#2025-05-29|1881.47
#2025-05-30|1892.29
#2025-06-02|1908.75
#2025-06-03|1891.53
#2025-06-04|1904.84
#2025-06-05|1904.52
#2025-06-06|1893.96
#2025-06-09|1890.39
#2025-06-10|1902.77
#2025-06-11|1920.95
#2025-06-12|1953.75
#2025-06-13|1945.31
#2025-06-16|1951.90
#2025-06-17|1934.05
#2025-06-18|1925.88
#2025-06-19|1917.02
#2025-06-20|1939.03
#2025-06-23|1958.84
#2025-06-24|1976.10
#2025-06-25|1955.34
#2025-06-26|1980.55
#2025-06-27|1981.12
#2025-06-30|1982.43
#2025-07-01|2008.62
#2025-07-02|1995.56
#2025-07-03|1992.07
#2025-07-04|1985.96
#2025-07-07|1962.27
#2025-07-08|1942.62
#2025-07-09|1963.88
#2025-07-10|1941.96
#2025-07-11|1948.85
#2025-07-14|1954.52
#2025-07-15|1930.77
#2025-07-16|1926.26
#2025-07-17|1922.68
#2025-07-18|1939.22
#2025-07-21|1956.69
#2025-07-22|1983.15
#2025-07-23|1934.66
#2025-07-24|1939.54
#2025-07-25|1941.16
#2025-07-28|1915.60
#2025-07-29|1895.54
#2025-07-30|1897.73
#2025-07-31|1886.11
#2025-08-01|1891.33
#2025-08-04|1917.71
#2025-08-05|1916.37
#2025-08-06|1933.83
#2025-08-07|1920.38
#2025-08-08|1916.15
#2025-08-11|1910.57
#2025-08-12|1918.14
#2025-08-13|1944.74
#2025-08-14|1951.76
#2025-08-15|1963.60
#2025-08-18|1946.99
#2025-08-19|1956.88
#2025-08-20|1970.97
#2025-08-21|1966.54
#2025-08-22|1981.66
#2025-08-25|1953.53
#2025-08-26|1932.50
#2025-08-27|1924.50
#2025-08-28|1929.17
#2025-08-29|1918.56
#2025-09-01|1908.16
#2025-09-02|1875.44
#2025-09-03|1884.14
#2025-09-04|1885.79
#2025-09-05|1908.77
#2025-09-08|1914.88
#2025-09-09|1908.50
#2025-09-10|1916.25
#2025-09-11|1916.88
#2025-09-12|1926.75
#2025-09-15|1946.56
#2025-09-16|1938.85
#2025-09-17|1930.80
#2025-09-18|1908.32
#2025-09-19|1911.89
#2025-09-22|1929.71
#2025-09-23|1939.54
#2025-09-24|1940.16
#2025-09-25|1936.08
#2025-09-26|1952.40
#2025-09-29|1961.21
#2025-09-30|1976.21
#2025-10-01|1993.95
#2025-10-02|1983.76
#2025-10-03|2000.23
#2025-10-06|1995.48
#2025-10-07|1989.74
#2025-10-08|1994.41
#2025-10-09|2000.80
#2025-10-10|2008.70
#2025-10-13|2010.13
#2025-10-14|2030.64
#2025-10-15|2042.94
#2025-10-16|2071.36
#2025-10-17|2069.25
#2025-10-20|2073.90
#2025-10-21|2065.58
#2025-10-22|2055.16
#2025-10-23|2064.96
#2025-10-24|2067.76
#2025-10-27|2068.84
#2025-10-28|2106.05
#2025-10-29|2117.11
#2025-10-30|2112.25
#2025-10-31|2094.28
#2025-11-03|2099.55
#2025-11-04|2112.94
#2025-11-05|2112.38
#2025-11-06|2126.04
#2025-11-07|2115.10
#2025-11-10|2115.68
#2025-11-11|2126.45
#2025-11-12|2143.26
#2025-11-13|2148.47
#2025-11-14|2143.15
#2025-11-17|2154.33
#2025-11-18|2135.17
#2025-11-19|2100.97
#2025-11-20|2117.25
#2025-11-21|2100.59
#2025-11-24|2108.43
#2025-11-25|2107.28
#2025-11-26|2135.16
#2025-11-27|2131.75
#2025-11-28|2138.67
#2025-12-01|2127.53
#2025-12-02|2132.10
#2025-12-03|2143.33
#2025-12-04|2134.80
#2025-12-05|2121.08
#2025-12-08|2121.47
#2025-12-09|2117.85
#2025-12-10|2107.96
#2025-12-11|2116.77
#2025-12-12|2129.53
#2025-12-15|2155.61
#2025-12-16|2147.49
#2025-12-17|2141.72
#2025-12-18|2140.78
#2025-12-19|2163.69
#2025-12-22|2159.02
#2025-12-23|2178.40
#2025-12-24|2179.79
#2025-12-25|2179.79
#2025-12-26|2179.60
#2025-12-29|2185.55
#2025-12-30|2198.03
#2025-12-31|2195.41
#2026-01-01|2195.41
#2026-01-02|2230.70
#2026-01-05|2224.08
#2026-01-06|2242.97
#2026-01-07|2272.41
#2026-01-08|2267.78
#2026-01-09|2257.49
#2026-01-12|2246.74
#2026-01-13|2217.28
#2026-01-14|2245.78
#2026-01-15|2244.57
#2026-01-16|2265.78
#2026-01-19|2255.72
#2026-01-20|2243.98
#2026-01-21|2233.41
#2026-01-22|2258.46
#2026-01-23|2265.53
#2026-01-26|2321.67
#2026-01-27|2356.16
#2026-01-28|2361.20
#2026-01-29|2365.54
#2026-01-30|2367.66
#2026-02-02|2341.42
#2026-02-03|2368.67
#2026-02-04|2382.04
#2026-02-05|2357.73
#2026-02-06|2383.45
#2026-02-09|2420.97
#2026-02-10|2428.65
#2026-02-11|2464.65
#2026-02-12|2447.52
#2026-02-13|2418.49
#2026-02-16|2422.26
#2026-02-17|2426.56
#2026-02-18|2440.84
#2026-02-19|2378.67
#2026-02-20|2402.47
#2026-02-23|2438.40
#2026-02-24|2464.15
#2026-02-25|2515.65
#2026-02-26|2528.92
#2026-02-27|2535.48
#2026-03-02|2485.21
#2026-03-03|2352.65
#2026-03-04|2389.78
#2026-03-05|2361.62
#2026-03-06|2352.17
#2026-03-09|2345.89
#2026-03-10|2404.71
#2026-03-11|2368.57
#2026-03-12|2392.96
#2026-03-13|2409.30
#2026-03-16|2415.71
#2026-03-17|2470.90
#2026-03-18|2420.85
#2026-03-19|2392.07
#2026-03-20|2341.78
#2026-03-23|2327.68
#2026-03-24|2352.08
#2026-03-25|2381.65
#2026-03-26|2353.10
#2026-03-27|2329.33
#2026-03-30|2386.97
#2026-03-31|2403.93
#2026-04-01|2471.64
#2026-04-02|2493.16
#2026-04-03|2493.16
#2026-04-06|2491.33
#2026-04-07|2491.62