Table Data - Nasdaq Eurozone Utilities Large Mid Cap Index
| Title | Nasdaq Eurozone Utilities Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEUROZ65LM |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ65LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 839.94 |
| 2001-04-02 | 855.28 |
| 2001-04-03 | 850.89 |
| 2001-04-04 | 871.54 |
| 2001-04-05 | 861.33 |
| 2001-04-06 | 859.98 |
| 2001-04-09 | 879.74 |
| 2001-04-10 | 878.97 |
| 2001-04-11 | 868.78 |
| 2001-04-12 | 879.15 |
| 2001-04-13 | . |
| 2001-04-16 | 870.09 |
| 2001-04-17 | 877.69 |
| 2001-04-18 | 872.36 |
| 2001-04-19 | 871.88 |
| 2001-04-20 | 876.67 |
| 2001-04-23 | 872.72 |
| 2001-04-24 | 877.43 |
| 2001-04-25 | 878.45 |
| 2001-04-26 | 884.84 |
| 2001-04-27 | 876.63 |
| 2001-04-30 | 872.07 |
| 2001-05-01 | 876.69 |
| 2001-05-02 | 870.99 |
| 2001-05-03 | 869.79 |
| 2001-05-04 | 869.15 |
| 2001-05-07 | 860.48 |
| 2001-05-08 | 853.13 |
| 2001-05-09 | 850.52 |
| 2001-05-10 | 856.70 |
| 2001-05-11 | 847.95 |
| 2001-05-14 | 843.98 |
| 2001-05-15 | 846.43 |
| 2001-05-16 | 853.43 |
| 2001-05-17 | 847.84 |
| 2001-05-18 | 855.85 |
| 2001-05-21 | 849.52 |
| 2001-05-22 | 839.44 |
| 2001-05-23 | 829.58 |
| 2001-05-24 | 851.20 |
| 2001-05-25 | 835.98 |
| 2001-05-28 | . |
| 2001-05-29 | 835.60 |
| 2001-05-30 | 846.82 |
| 2001-05-31 | 842.34 |
| 2001-06-01 | 844.31 |
| 2001-06-04 | 845.49 |
| 2001-06-05 | 855.15 |
| 2001-06-06 | 854.66 |
| 2001-06-07 | 863.69 |
| 2001-06-08 | 850.71 |
| 2001-06-11 | 846.73 |
| 2001-06-12 | 852.87 |
| 2001-06-13 | 865.21 |
| 2001-06-14 | 874.19 |
| 2001-06-15 | 878.02 |
| 2001-06-18 | 859.93 |
| 2001-06-19 | 852.75 |
| 2001-06-20 | 840.27 |
| 2001-06-21 | 840.11 |
| 2001-06-22 | 843.39 |
| 2001-06-25 | 861.89 |
| 2001-06-26 | 854.54 |
| 2001-06-27 | 853.06 |
| 2001-06-28 | 853.31 |
| 2001-06-29 | 856.96 |
| 2001-07-02 | 852.74 |
| 2001-07-03 | 851.43 |
| 2001-07-04 | . |
| 2001-07-05 | 852.04 |
| 2001-07-06 | 852.67 |
| 2001-07-09 | 861.59 |
| 2001-07-10 | 856.38 |
| 2001-07-11 | 870.94 |
| 2001-07-12 | 862.29 |
| 2001-07-13 | 879.49 |
| 2001-07-16 | 885.47 |
| 2001-07-17 | 886.80 |
| 2001-07-18 | 904.85 |
| 2001-07-19 | 912.97 |
| 2001-07-20 | 908.13 |
| 2001-07-23 | 902.52 |
| 2001-07-24 | 895.58 |
| 2001-07-25 | 882.86 |
| 2001-07-26 | 886.67 |
| 2001-07-27 | 885.81 |
| 2001-07-30 | 896.11 |
| 2001-07-31 | 908.68 |
| 2001-08-01 | 915.79 |
| 2001-08-02 | 904.68 |
| 2001-08-03 | 905.27 |
| 2001-08-06 | 904.04 |
| 2001-08-07 | 906.11 |
| 2001-08-08 | 911.53 |
| 2001-08-09 | 913.94 |
| 2001-08-10 | 910.99 |
| 2001-08-13 | 914.78 |
| 2001-08-14 | 919.16 |
| 2001-08-15 | 923.67 |
| 2001-08-16 | 935.02 |
| 2001-08-17 | 926.93 |
| 2001-08-20 | 929.02 |
| 2001-08-21 | 925.11 |
| 2001-08-22 | 938.29 |
| 2001-08-23 | 929.03 |
| 2001-08-24 | 929.36 |
| 2001-08-27 | 922.05 |
| 2001-08-28 | 909.22 |
| 2001-08-29 | 912.20 |
| 2001-08-30 | 898.09 |
| 2001-08-31 | 905.32 |
| 2001-09-03 | . |
| 2001-09-04 | 898.78 |
| 2001-09-05 | 885.88 |
| 2001-09-06 | 878.66 |
| 2001-09-07 | 876.23 |
| 2001-09-10 | 856.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 848.98 |
| 2001-09-18 | 845.58 |
| 2001-09-19 | 841.48 |
| 2001-09-20 | 808.84 |
| 2001-09-21 | 769.07 |
| 2001-09-24 | 795.74 |
| 2001-09-25 | 792.63 |
| 2001-09-26 | 813.46 |
| 2001-09-27 | 848.55 |
| 2001-09-28 | 846.55 |
| 2001-10-01 | 855.71 |
| 2001-10-02 | 871.82 |
| 2001-10-03 | 892.66 |
| 2001-10-04 | 895.23 |
| 2001-10-05 | 884.00 |
| 2001-10-08 | 891.69 |
| 2001-10-09 | 882.02 |
| 2001-10-10 | 889.37 |
| 2001-10-11 | 869.86 |
| 2001-10-12 | 859.62 |
| 2001-10-15 | 863.70 |
| 2001-10-16 | 875.86 |
| 2001-10-17 | 865.76 |
| 2001-10-18 | 855.63 |
| 2001-10-19 | 848.06 |
| 2001-10-22 | 853.62 |
| 2001-10-23 | 850.46 |
| 2001-10-24 | 857.06 |
| 2001-10-25 | 842.16 |
| 2001-10-26 | 828.15 |
| 2001-10-29 | 829.74 |
| 2001-10-30 | 832.47 |
| 2001-10-31 | 837.63 |
| 2001-11-01 | 852.56 |
| 2001-11-02 | 837.25 |
| 2001-11-05 | 830.25 |
| 2001-11-06 | 819.93 |
| 2001-11-07 | 826.55 |
| 2001-11-08 | 825.72 |
| 2001-11-09 | 818.11 |
| 2001-11-12 | 813.20 |
| 2001-11-13 | 811.10 |
| 2001-11-14 | 811.75 |
| 2001-11-15 | 812.56 |
| 2001-11-16 | 828.35 |
| 2001-11-19 | 828.87 |
| 2001-11-20 | 829.65 |
| 2001-11-21 | 830.81 |
| 2001-11-22 | . |
| 2001-11-23 | 830.90 |
| 2001-11-26 | 817.21 |
| 2001-11-27 | 806.10 |
| 2001-11-28 | 805.56 |
| 2001-11-29 | 806.87 |
| 2001-11-30 | 808.37 |
| 2001-12-03 | 801.39 |
| 2001-12-04 | 785.58 |
| 2001-12-05 | 787.78 |
| 2001-12-06 | 788.66 |
| 2001-12-07 | 775.11 |
| 2001-12-10 | 769.66 |
| 2001-12-11 | 771.17 |
| 2001-12-12 | 773.68 |
| 2001-12-13 | 781.69 |
| 2001-12-14 | 790.69 |
| 2001-12-17 | 808.96 |
| 2001-12-18 | 790.77 |
| 2001-12-19 | 785.52 |
| 2001-12-20 | 781.44 |
| 2001-12-21 | 779.75 |
| 2001-12-24 | 772.14 |
| 2001-12-25 | . |
| 2001-12-26 | 772.85 |
| 2001-12-27 | 797.72 |
| 2001-12-28 | 801.74 |
| 2001-12-31 | 809.56 |
| 2002-01-01 | . |
| 2002-01-02 | 808.14 |
| 2002-01-03 | 810.69 |
| 2002-01-04 | 793.66 |
| 2002-01-07 | 782.22 |
| 2002-01-08 | 797.64 |
| 2002-01-09 | 798.70 |
| 2002-01-10 | 799.20 |
| 2002-01-11 | 807.57 |
| 2002-01-14 | 807.54 |
| 2002-01-15 | 814.40 |
| 2002-01-16 | 800.73 |
| 2002-01-17 | 808.81 |
| 2002-01-18 | 815.51 |
| 2002-01-21 | . |
| 2002-01-22 | 808.67 |
| 2002-01-23 | 815.72 |
| 2002-01-24 | 805.47 |
| 2002-01-25 | 795.58 |
| 2002-01-28 | 796.40 |
| 2002-01-29 | 794.11 |
| 2002-01-30 | 789.52 |
| 2002-01-31 | 799.79 |
| 2002-02-01 | 802.06 |
| 2002-02-04 | 804.92 |
| 2002-02-05 | 804.11 |
| 2002-02-06 | 802.39 |
| 2002-02-07 | 803.66 |
| 2002-02-08 | 800.88 |
| 2002-02-11 | 801.40 |
| 2002-02-12 | 788.33 |
| 2002-02-13 | 788.66 |
| 2002-02-14 | 789.50 |
| 2002-02-15 | 780.82 |
| 2002-02-18 | . |
| 2002-02-19 | 776.57 |
| 2002-02-20 | 774.88 |
| 2002-02-21 | 777.13 |
| 2002-02-22 | 775.19 |
| 2002-02-25 | 779.00 |
| 2002-02-26 | 775.02 |
| 2002-02-27 | 772.10 |
| 2002-02-28 | 779.51 |
| 2002-03-01 | 780.92 |
| 2002-03-04 | 786.54 |
| 2002-03-05 | 779.47 |
| 2002-03-06 | 791.04 |
| 2002-03-07 | 790.27 |
| 2002-03-08 | 788.00 |
| 2002-03-11 | 788.35 |
| 2002-03-12 | 783.71 |
| 2002-03-13 | 787.31 |
| 2002-03-14 | 792.48 |
| 2002-03-15 | 801.30 |
| 2002-03-18 | 802.51 |
| 2002-03-19 | 806.89 |
| 2002-03-20 | 803.21 |
| 2002-03-21 | 795.62 |
| 2002-03-22 | 790.16 |
| 2002-03-25 | 790.10 |
| 2002-03-26 | 800.78 |
| 2002-03-27 | 790.16 |
| 2002-03-28 | 800.82 |
| 2002-03-29 | . |
| 2002-04-01 | 807.42 |
| 2002-04-02 | 808.95 |
| 2002-04-03 | 814.67 |
| 2002-04-04 | 823.96 |
| 2002-04-05 | 815.19 |
| 2002-04-08 | 800.15 |
| 2002-04-09 | 804.16 |
| 2002-04-10 | 818.85 |
| 2002-04-11 | 817.26 |
| 2002-04-12 | 824.84 |
| 2002-04-15 | 826.35 |
| 2002-04-16 | 830.70 |
| 2002-04-17 | 831.24 |
| 2002-04-18 | 832.69 |
| 2002-04-19 | 831.19 |
| 2002-04-22 | 828.15 |
| 2002-04-23 | 832.55 |
| 2002-04-24 | 833.26 |
| 2002-04-25 | 833.93 |
| 2002-04-26 | 825.02 |
| 2002-04-29 | 832.14 |
| 2002-04-30 | 829.75 |
| 2002-05-01 | 834.44 |
| 2002-05-02 | 826.68 |
| 2002-05-03 | 832.17 |
| 2002-05-06 | 834.10 |
| 2002-05-07 | 831.17 |
| 2002-05-08 | 829.25 |
| 2002-05-09 | 822.30 |
| 2002-05-10 | 821.34 |
| 2002-05-13 | 834.59 |
| 2002-05-14 | 832.77 |
| 2002-05-15 | 829.39 |
| 2002-05-16 | 829.27 |
| 2002-05-17 | 833.72 |
| 2002-05-20 | 835.91 |
| 2002-05-21 | 827.93 |
| 2002-05-22 | 830.93 |
| 2002-05-23 | 831.13 |
| 2002-05-24 | 831.82 |
| 2002-05-27 | . |
| 2002-05-28 | 837.29 |
| 2002-05-29 | 838.62 |
| 2002-05-30 | 830.26 |
| 2002-05-31 | 829.29 |
| 2002-06-03 | 831.61 |
| 2002-06-04 | 817.62 |
| 2002-06-05 | 818.31 |
| 2002-06-06 | 828.23 |
| 2002-06-07 | 820.86 |
| 2002-06-10 | 819.77 |
| 2002-06-11 | 823.19 |
| 2002-06-12 | 827.58 |
| 2002-06-13 | 822.41 |
| 2002-06-14 | 808.16 |
| 2002-06-17 | 824.55 |
| 2002-06-18 | 832.05 |
| 2002-06-19 | 835.45 |
| 2002-06-20 | 839.35 |
| 2002-06-21 | 846.27 |
| 2002-06-24 | 817.35 |
| 2002-06-25 | 824.82 |
| 2002-06-26 | 831.71 |
| 2002-06-27 | 842.03 |
| 2002-06-28 | 860.42 |
| 2002-07-01 | 860.47 |
| 2002-07-02 | 841.33 |
| 2002-07-03 | 832.08 |
| 2002-07-04 | . |
| 2002-07-05 | 849.19 |
| 2002-07-08 | 851.11 |
| 2002-07-09 | 850.40 |
| 2002-07-10 | 832.00 |
| 2002-07-11 | 821.59 |
| 2002-07-12 | 814.83 |
| 2002-07-15 | 798.24 |
| 2002-07-16 | 782.88 |
| 2002-07-17 | 786.23 |
| 2002-07-18 | 792.87 |
| 2002-07-19 | 769.81 |
| 2002-07-22 | 733.61 |
| 2002-07-23 | 703.05 |
| 2002-07-24 | 696.75 |
| 2002-07-25 | 694.14 |
| 2002-07-26 | 693.27 |
| 2002-07-29 | 716.69 |
| 2002-07-30 | 737.84 |
| 2002-07-31 | 718.67 |
| 2002-08-01 | 705.90 |
| 2002-08-02 | 710.60 |
| 2002-08-05 | 706.45 |
| 2002-08-06 | 721.05 |
| 2002-08-07 | 711.09 |
| 2002-08-08 | 729.93 |
| 2002-08-09 | 753.63 |
| 2002-08-12 | 749.95 |
| 2002-08-13 | 758.64 |
| 2002-08-14 | 754.70 |
| 2002-08-15 | 758.18 |
| 2002-08-16 | 767.73 |
| 2002-08-19 | 781.09 |
| 2002-08-20 | 769.72 |
| 2002-08-21 | 780.45 |
| 2002-08-22 | 771.30 |
| 2002-08-23 | 762.06 |
| 2002-08-26 | 759.88 |
| 2002-08-27 | 780.07 |
| 2002-08-28 | 755.41 |
| 2002-08-29 | 748.60 |
| 2002-08-30 | 766.45 |
| 2002-09-02 | . |
| 2002-09-03 | 743.68 |
| 2002-09-04 | 752.70 |
| 2002-09-05 | 745.60 |
| 2002-09-06 | 754.90 |
| 2002-09-09 | 742.33 |
| 2002-09-10 | 748.54 |
| 2002-09-11 | 760.13 |
| 2002-09-12 | 735.31 |
| 2002-09-13 | 737.32 |
| 2002-09-16 | 728.34 |
| 2002-09-17 | 728.13 |
| 2002-09-18 | 709.30 |
| 2002-09-19 | 703.83 |
| 2002-09-20 | 693.37 |
| 2002-09-23 | 665.39 |
| 2002-09-24 | 655.52 |
| 2002-09-25 | 678.07 |
| 2002-09-26 | 710.24 |
| 2002-09-27 | 693.22 |
| 2002-09-30 | 694.05 |
| 2002-10-01 | 710.23 |
| 2002-10-02 | 734.93 |
| 2002-10-03 | 727.87 |
| 2002-10-04 | 709.86 |
| 2002-10-07 | 705.33 |
| 2002-10-08 | 695.17 |
| 2002-10-09 | 684.07 |
| 2002-10-10 | 672.22 |
| 2002-10-11 | 683.90 |
| 2002-10-14 | 674.71 |
| 2002-10-15 | 692.39 |
| 2002-10-16 | 684.42 |
| 2002-10-17 | 688.82 |
| 2002-10-18 | 685.46 |
| 2002-10-21 | 712.53 |
| 2002-10-22 | 691.18 |
| 2002-10-23 | 681.35 |
| 2002-10-24 | 702.30 |
| 2002-10-25 | 701.03 |
| 2002-10-28 | 705.62 |
| 2002-10-29 | 682.08 |
| 2002-10-30 | 693.08 |
| 2002-10-31 | 693.97 |
| 2002-11-01 | 706.00 |
| 2002-11-04 | 721.23 |
| 2002-11-05 | 725.56 |
| 2002-11-06 | 720.96 |
| 2002-11-07 | 707.34 |
| 2002-11-08 | 707.71 |
| 2002-11-11 | 720.79 |
| 2002-11-12 | 721.08 |
| 2002-11-13 | 715.38 |
| 2002-11-14 | 718.37 |
| 2002-11-15 | 711.00 |
| 2002-11-18 | 711.04 |
| 2002-11-19 | 700.71 |
| 2002-11-20 | 693.98 |
| 2002-11-21 | 704.92 |
| 2002-11-22 | 694.60 |
| 2002-11-25 | 679.67 |
| 2002-11-26 | 674.28 |
| 2002-11-27 | 700.96 |
| 2002-11-28 | . |
| 2002-11-29 | 687.75 |
| 2002-12-02 | 685.82 |
| 2002-12-03 | 676.74 |
| 2002-12-04 | 688.45 |
| 2002-12-05 | 675.24 |
| 2002-12-06 | 679.01 |
| 2002-12-09 | 666.96 |
| 2002-12-10 | 681.77 |
| 2002-12-11 | 689.45 |
| 2002-12-12 | 687.75 |
| 2002-12-13 | 681.21 |
| 2002-12-16 | 699.82 |
| 2002-12-17 | 692.49 |
| 2002-12-18 | 671.69 |
| 2002-12-19 | 671.38 |
| 2002-12-20 | 676.17 |
| 2002-12-23 | 674.25 |
| 2002-12-24 | 677.05 |
| 2002-12-25 | . |
| 2002-12-26 | 678.76 |
| 2002-12-27 | 660.48 |
| 2002-12-30 | 670.94 |
| 2002-12-31 | 674.36 |
| 2003-01-01 | . |
| 2003-01-02 | 701.34 |
| 2003-01-03 | 704.78 |
| 2003-01-06 | 718.02 |
| 2003-01-07 | 706.81 |
| 2003-01-08 | 701.85 |
| 2003-01-09 | 724.56 |
| 2003-01-10 | 724.51 |
| 2003-01-13 | 731.07 |
| 2003-01-14 | 744.00 |
| 2003-01-15 | 744.71 |
| 2003-01-16 | 744.05 |
| 2003-01-17 | 734.48 |
| 2003-01-20 | . |
| 2003-01-21 | 726.89 |
| 2003-01-22 | 715.30 |
| 2003-01-23 | 714.70 |
| 2003-01-24 | 704.08 |
| 2003-01-27 | 700.44 |
| 2003-01-28 | 709.92 |
| 2003-01-29 | 710.17 |
| 2003-01-30 | 711.78 |
| 2003-01-31 | 731.67 |
| 2003-02-03 | 726.80 |
| 2003-02-04 | 716.54 |
| 2003-02-05 | 719.30 |
| 2003-02-06 | 701.30 |
| 2003-02-07 | 682.93 |
| 2003-02-10 | 692.82 |
| 2003-02-11 | 689.34 |
| 2003-02-12 | 674.63 |
| 2003-02-13 | 672.17 |
| 2003-02-14 | 693.14 |
| 2003-02-17 | . |
| 2003-02-18 | 687.15 |
| 2003-02-19 | 677.50 |
| 2003-02-20 | 679.81 |
| 2003-02-21 | 694.91 |
| 2003-02-24 | 679.53 |
| 2003-02-25 | 665.65 |
| 2003-02-26 | 656.17 |
| 2003-02-27 | 675.90 |
| 2003-02-28 | 692.32 |
| 2003-03-03 | 686.90 |
| 2003-03-04 | 696.55 |
| 2003-03-05 | 697.53 |
| 2003-03-06 | 681.57 |
| 2003-03-07 | 686.60 |
| 2003-03-10 | 668.52 |
| 2003-03-11 | 671.53 |
| 2003-03-12 | 640.46 |
| 2003-03-13 | 650.35 |
| 2003-03-14 | 650.93 |
| 2003-03-17 | 666.94 |
| 2003-03-18 | 657.99 |
| 2003-03-19 | 664.60 |
| 2003-03-20 | 655.03 |
| 2003-03-21 | 676.11 |
| 2003-03-24 | 659.07 |
| 2003-03-25 | 685.53 |
| 2003-03-26 | 674.78 |
| 2003-03-27 | 677.99 |
| 2003-03-28 | 680.68 |
| 2003-03-31 | 674.39 |
| 2003-04-01 | 676.00 |
| 2003-04-02 | 697.03 |
| 2003-04-03 | 697.78 |
| 2003-04-04 | 702.98 |
| 2003-04-07 | 720.96 |
| 2003-04-08 | 713.43 |
| 2003-04-09 | 706.82 |
| 2003-04-10 | 699.33 |
| 2003-04-11 | 703.03 |
| 2003-04-14 | 708.93 |
| 2003-04-15 | 712.69 |
| 2003-04-16 | 707.35 |
| 2003-04-17 | 720.40 |
| 2003-04-18 | . |
| 2003-04-21 | 717.30 |
| 2003-04-22 | 735.60 |
| 2003-04-23 | 735.69 |
| 2003-04-24 | 735.69 |
| 2003-04-25 | 724.21 |
| 2003-04-28 | 745.45 |
| 2003-04-29 | 739.22 |
| 2003-04-30 | 751.14 |
| 2003-05-01 | 758.04 |
| 2003-05-02 | 756.75 |
| 2003-05-05 | 766.11 |
| 2003-05-06 | 784.18 |
| 2003-05-07 | 780.63 |
| 2003-05-08 | 772.48 |
| 2003-05-09 | 788.25 |
| 2003-05-12 | 791.03 |
| 2003-05-13 | 781.41 |
| 2003-05-14 | 785.19 |
| 2003-05-15 | 796.62 |
| 2003-05-16 | 802.29 |
| 2003-05-19 | 798.40 |
| 2003-05-20 | 795.93 |
| 2003-05-21 | 797.26 |
| 2003-05-22 | 802.51 |
| 2003-05-23 | 804.10 |
| 2003-05-26 | . |
| 2003-05-27 | 819.06 |
| 2003-05-28 | 817.72 |
| 2003-05-29 | 822.38 |
| 2003-05-30 | 823.93 |
| 2003-06-02 | 828.50 |
| 2003-06-03 | 822.66 |
| 2003-06-04 | 826.94 |
| 2003-06-05 | 831.21 |
| 2003-06-06 | 825.88 |
| 2003-06-09 | 825.99 |
| 2003-06-10 | 818.78 |
| 2003-06-11 | 823.73 |
| 2003-06-12 | 832.72 |
| 2003-06-13 | 834.91 |
| 2003-06-16 | 844.48 |
| 2003-06-17 | 840.45 |
| 2003-06-18 | 834.19 |
| 2003-06-19 | 829.58 |
| 2003-06-20 | 833.18 |
| 2003-06-23 | 808.58 |
| 2003-06-24 | 801.85 |
| 2003-06-25 | 810.05 |
| 2003-06-26 | 808.64 |
| 2003-06-27 | 801.05 |
| 2003-06-30 | 801.78 |
| 2003-07-01 | 800.32 |
| 2003-07-02 | 803.34 |
| 2003-07-03 | 800.20 |
| 2003-07-04 | . |
| 2003-07-07 | 798.21 |
| 2003-07-08 | 796.37 |
| 2003-07-09 | 792.35 |
| 2003-07-10 | 789.34 |
| 2003-07-11 | 792.31 |
| 2003-07-14 | 797.01 |
| 2003-07-15 | 786.43 |
| 2003-07-16 | 776.25 |
| 2003-07-17 | 774.60 |
| 2003-07-18 | 780.89 |
| 2003-07-21 | 780.06 |
| 2003-07-22 | 791.74 |
| 2003-07-23 | 797.03 |
| 2003-07-24 | 815.01 |
| 2003-07-25 | 817.21 |
| 2003-07-28 | 818.39 |
| 2003-07-29 | 813.19 |
| 2003-07-30 | 801.60 |
| 2003-07-31 | 797.24 |
| 2003-08-01 | 787.21 |
| 2003-08-04 | 790.20 |
| 2003-08-05 | 793.19 |
| 2003-08-06 | 786.90 |
| 2003-08-07 | 794.27 |
| 2003-08-08 | 790.52 |
| 2003-08-11 | 792.95 |
| 2003-08-12 | 794.76 |
| 2003-08-13 | 785.61 |
| 2003-08-14 | 804.76 |
| 2003-08-15 | 802.99 |
| 2003-08-18 | 804.36 |
| 2003-08-19 | 790.08 |
| 2003-08-20 | 792.78 |
| 2003-08-21 | 785.04 |
| 2003-08-22 | 777.87 |
| 2003-08-25 | 777.51 |
| 2003-08-26 | 769.48 |
| 2003-08-27 | 773.87 |
| 2003-08-28 | 775.21 |
| 2003-08-29 | 779.65 |
| 2003-09-01 | . |
| 2003-09-02 | 777.46 |
| 2003-09-03 | 769.63 |
| 2003-09-04 | 776.81 |
| 2003-09-05 | 781.39 |
| 2003-09-08 | 788.88 |
| 2003-09-09 | 789.70 |
| 2003-09-10 | 785.32 |
| 2003-09-11 | 786.30 |
| 2003-09-12 | 782.32 |
| 2003-09-15 | 781.98 |
| 2003-09-16 | 779.92 |
| 2003-09-17 | 781.02 |
| 2003-09-18 | 787.24 |
| 2003-09-19 | 795.58 |
| 2003-09-22 | 788.19 |
| 2003-09-23 | 779.65 |
| 2003-09-24 | 773.36 |
| 2003-09-25 | 782.13 |
| 2003-09-26 | 776.41 |
| 2003-09-29 | 779.34 |
| 2003-09-30 | 776.64 |
| 2003-10-01 | 793.29 |
| 2003-10-02 | 778.57 |
| 2003-10-03 | 794.25 |
| 2003-10-06 | 791.99 |
| 2003-10-07 | 794.72 |
| 2003-10-08 | 799.90 |
| 2003-10-09 | 802.33 |
| 2003-10-10 | 803.11 |
| 2003-10-13 | 797.49 |
| 2003-10-14 | 794.76 |
| 2003-10-15 | 792.44 |
| 2003-10-16 | 793.27 |
| 2003-10-17 | 783.70 |
| 2003-10-20 | 791.11 |
| 2003-10-21 | 795.66 |
| 2003-10-22 | 793.92 |
| 2003-10-23 | 798.17 |
| 2003-10-24 | 794.57 |
| 2003-10-27 | 800.82 |
| 2003-10-28 | 800.63 |
| 2003-10-29 | 795.87 |
| 2003-10-30 | 798.61 |
| 2003-10-31 | 792.47 |
| 2003-11-03 | 791.55 |
| 2003-11-04 | 794.52 |
| 2003-11-05 | 795.51 |
| 2003-11-06 | 793.45 |
| 2003-11-07 | 800.86 |
| 2003-11-10 | 803.23 |
| 2003-11-11 | 807.22 |
| 2003-11-12 | 820.83 |
| 2003-11-13 | 821.57 |
| 2003-11-14 | 834.65 |
| 2003-11-17 | 819.85 |
| 2003-11-18 | 833.04 |
| 2003-11-19 | 832.39 |
| 2003-11-20 | 832.54 |
| 2003-11-21 | 836.35 |
| 2003-11-24 | 836.67 |
| 2003-11-25 | 833.32 |
| 2003-11-26 | 841.86 |
| 2003-11-27 | . |
| 2003-11-28 | 857.27 |
| 2003-12-01 | 866.55 |
| 2003-12-02 | 872.57 |
| 2003-12-03 | 876.41 |
| 2003-12-04 | 876.60 |
| 2003-12-05 | 881.84 |
| 2003-12-08 | 881.09 |
| 2003-12-09 | 888.67 |
| 2003-12-10 | 886.15 |
| 2003-12-11 | 887.06 |
| 2003-12-12 | 900.65 |
| 2003-12-15 | 909.04 |
| 2003-12-16 | 920.28 |
| 2003-12-17 | 931.30 |
| 2003-12-18 | 933.72 |
| 2003-12-19 | 931.64 |
| 2003-12-22 | 941.24 |
| 2003-12-23 | 950.11 |
| 2003-12-24 | 952.50 |
| 2003-12-25 | . |
| 2003-12-26 | 952.12 |
| 2003-12-29 | 966.44 |
| 2003-12-30 | 966.85 |
| 2003-12-31 | 972.43 |
| 2004-01-01 | . |
| 2004-01-02 | 975.57 |
| 2004-01-05 | 987.17 |
| 2004-01-06 | 993.34 |
| 2004-01-07 | 974.82 |
| 2004-01-08 | 962.61 |
| 2004-01-09 | 973.58 |
| 2004-01-12 | 977.91 |
| 2004-01-13 | 979.72 |
| 2004-01-14 | 980.69 |
| 2004-01-15 | 969.97 |
| 2004-01-16 | 953.04 |
| 2004-01-19 | . |
| 2004-01-20 | 978.54 |
| 2004-01-21 | 1004.72 |
| 2004-01-22 | 1005.92 |
| 2004-01-23 | 1011.94 |
| 2004-01-26 | 997.67 |
| 2004-01-27 | 992.00 |
| 2004-01-28 | 1003.86 |
| 2004-01-29 | 982.91 |
| 2004-01-30 | 982.20 |
| 2004-02-02 | 993.84 |
| 2004-02-03 | 1016.79 |
| 2004-02-04 | 1017.80 |
| 2004-02-05 | 1025.80 |
| 2004-02-06 | 1036.36 |
| 2004-02-09 | 1037.51 |
| 2004-02-10 | 1036.21 |
| 2004-02-11 | 1039.15 |
| 2004-02-12 | 1057.17 |
| 2004-02-13 | 1045.18 |
| 2004-02-16 | . |
| 2004-02-17 | 1058.62 |
| 2004-02-18 | 1064.30 |
| 2004-02-19 | 1054.84 |
| 2004-02-20 | 1032.89 |
| 2004-02-23 | 1035.95 |
| 2004-02-24 | 1039.57 |
| 2004-02-25 | 1027.82 |
| 2004-02-26 | 1024.92 |
| 2004-02-27 | 1050.39 |
| 2004-03-01 | 1059.74 |
| 2004-03-02 | 1048.92 |
| 2004-03-03 | 1032.04 |
| 2004-03-04 | 1048.60 |
| 2004-03-05 | 1071.88 |
| 2004-03-08 | 1076.08 |
| 2004-03-09 | 1076.64 |
| 2004-03-10 | 1061.85 |
| 2004-03-11 | 1031.55 |
| 2004-03-12 | 1017.13 |
| 2004-03-15 | 1002.36 |
| 2004-03-16 | 1011.65 |
| 2004-03-17 | 1007.39 |
| 2004-03-18 | 1014.14 |
| 2004-03-19 | 1018.04 |
| 2004-03-22 | 1003.74 |
| 2004-03-23 | 1002.29 |
| 2004-03-24 | 995.94 |
| 2004-03-25 | 1002.37 |
| 2004-03-26 | 1006.57 |
| 2004-03-29 | 1024.80 |
| 2004-03-30 | 1038.43 |
| 2004-03-31 | 1048.96 |
| 2004-04-01 | 1066.61 |
| 2004-04-02 | 1063.04 |
| 2004-04-05 | 1057.23 |
| 2004-04-06 | 1060.58 |
| 2004-04-07 | 1061.60 |
| 2004-04-08 | 1064.08 |
| 2004-04-09 | . |
| 2004-04-12 | 1061.10 |
| 2004-04-13 | 1060.73 |
| 2004-04-14 | 1049.70 |
| 2004-04-15 | 1059.24 |
| 2004-04-16 | 1080.40 |
| 2004-04-19 | 1073.29 |
| 2004-04-20 | 1063.86 |
| 2004-04-21 | 1047.79 |
| 2004-04-22 | 1055.15 |
| 2004-04-23 | 1048.69 |
| 2004-04-26 | 1055.05 |
| 2004-04-27 | 1058.82 |
| 2004-04-28 | 1039.47 |
| 2004-04-29 | 1029.49 |
| 2004-04-30 | 1031.70 |
| 2004-05-03 | 1035.21 |
| 2004-05-04 | 1045.61 |
| 2004-05-05 | 1057.36 |
| 2004-05-06 | 1034.90 |
| 2004-05-07 | 1020.84 |
| 2004-05-10 | 993.33 |
| 2004-05-11 | 1006.59 |
| 2004-05-12 | 998.02 |
| 2004-05-13 | 1010.06 |
| 2004-05-14 | 1018.16 |
| 2004-05-17 | 1022.72 |
| 2004-05-18 | 1019.05 |
| 2004-05-19 | 1033.61 |
| 2004-05-20 | 1015.84 |
| 2004-05-21 | 1022.54 |
| 2004-05-24 | 1020.67 |
| 2004-05-25 | 1026.16 |
| 2004-05-26 | 1034.22 |
| 2004-05-27 | 1062.31 |
| 2004-05-28 | 1055.78 |
| 2004-05-31 | . |
| 2004-06-01 | 1048.06 |
| 2004-06-02 | 1057.17 |
| 2004-06-03 | 1054.65 |
| 2004-06-04 | 1065.46 |
| 2004-06-07 | 1078.82 |
| 2004-06-08 | 1074.34 |
| 2004-06-09 | 1059.39 |
| 2004-06-10 | 1066.17 |
| 2004-06-11 | . |
| 2004-06-14 | 1055.93 |
| 2004-06-15 | 1069.76 |
| 2004-06-16 | 1076.00 |
| 2004-06-17 | 1071.31 |
| 2004-06-18 | 1084.44 |
| 2004-06-21 | 1068.04 |
| 2004-06-22 | 1063.79 |
| 2004-06-23 | 1075.64 |
| 2004-06-24 | 1089.96 |
| 2004-06-25 | 1085.89 |
| 2004-06-28 | 1094.31 |
| 2004-06-29 | 1086.60 |
| 2004-06-30 | 1086.14 |
| 2004-07-01 | 1078.72 |
| 2004-07-02 | 1095.43 |
| 2004-07-05 | . |
| 2004-07-06 | 1092.75 |
| 2004-07-07 | 1107.08 |
| 2004-07-08 | 1123.29 |
| 2004-07-09 | 1127.54 |
| 2004-07-12 | 1124.82 |
| 2004-07-13 | 1116.86 |
| 2004-07-14 | 1120.38 |
| 2004-07-15 | 1112.22 |
| 2004-07-16 | 1121.69 |
| 2004-07-19 | 1116.06 |
| 2004-07-20 | 1115.82 |
| 2004-07-21 | 1099.43 |
| 2004-07-22 | 1093.30 |
| 2004-07-23 | 1075.45 |
| 2004-07-26 | 1066.88 |
| 2004-07-27 | 1067.54 |
| 2004-07-28 | 1057.93 |
| 2004-07-29 | 1071.36 |
| 2004-07-30 | 1074.18 |
| 2004-08-02 | 1073.69 |
| 2004-08-03 | 1080.94 |
| 2004-08-04 | 1073.81 |
| 2004-08-05 | 1071.92 |
| 2004-08-06 | 1070.67 |
| 2004-08-09 | 1064.63 |
| 2004-08-10 | 1063.61 |
| 2004-08-11 | 1047.85 |
| 2004-08-12 | 1058.76 |
| 2004-08-13 | 1070.69 |
| 2004-08-16 | 1068.49 |
| 2004-08-17 | 1064.63 |
| 2004-08-18 | 1061.95 |
| 2004-08-19 | 1067.67 |
| 2004-08-20 | 1063.14 |
| 2004-08-23 | 1059.66 |
| 2004-08-24 | 1048.79 |
| 2004-08-25 | 1058.02 |
| 2004-08-26 | 1062.77 |
| 2004-08-27 | 1061.63 |
| 2004-08-30 | 1063.15 |
| 2004-08-31 | 1068.16 |
| 2004-09-01 | 1077.99 |
| 2004-09-02 | 1083.34 |
| 2004-09-03 | 1082.27 |
| 2004-09-06 | . |
| 2004-09-07 | 1072.52 |
| 2004-09-08 | 1072.76 |
| 2004-09-09 | 1071.59 |
| 2004-09-10 | 1083.16 |
| 2004-09-13 | 1086.50 |
| 2004-09-14 | 1085.02 |
| 2004-09-15 | 1074.57 |
| 2004-09-16 | 1077.31 |
| 2004-09-17 | 1087.67 |
| 2004-09-20 | 1082.63 |
| 2004-09-21 | 1092.18 |
| 2004-09-22 | 1082.66 |
| 2004-09-23 | 1087.24 |
| 2004-09-24 | 1085.48 |
| 2004-09-27 | 1082.96 |
| 2004-09-28 | 1092.20 |
| 2004-09-29 | 1102.69 |
| 2004-09-30 | 1108.49 |
| 2004-10-01 | 1126.60 |
| 2004-10-04 | 1109.50 |
| 2004-10-05 | 1119.64 |
| 2004-10-06 | 1118.43 |
| 2004-10-07 | 1121.74 |
| 2004-10-08 | 1141.80 |
| 2004-10-11 | 1143.56 |
| 2004-10-12 | 1130.71 |
| 2004-10-13 | 1127.31 |
| 2004-10-14 | 1136.43 |
| 2004-10-15 | 1141.38 |
| 2004-10-18 | 1143.58 |
| 2004-10-19 | 1153.71 |
| 2004-10-20 | 1158.44 |
| 2004-10-21 | 1161.60 |
| 2004-10-22 | 1161.76 |
| 2004-10-25 | 1171.89 |
| 2004-10-26 | 1166.60 |
| 2004-10-27 | 1184.50 |
| 2004-10-28 | 1194.44 |
| 2004-10-29 | 1203.88 |
| 2004-11-01 | 1226.51 |
| 2004-11-02 | 1225.73 |
| 2004-11-03 | 1234.77 |
| 2004-11-04 | 1247.58 |
| 2004-11-05 | 1232.79 |
| 2004-11-08 | 1241.76 |
| 2004-11-09 | 1224.62 |
| 2004-11-10 | 1221.80 |
| 2004-11-11 | 1224.17 |
| 2004-11-12 | 1225.33 |
| 2004-11-15 | 1225.98 |
| 2004-11-16 | 1228.01 |
| 2004-11-17 | 1245.35 |
| 2004-11-18 | 1238.51 |
| 2004-11-19 | 1234.99 |
| 2004-11-22 | 1220.97 |
| 2004-11-23 | 1223.72 |
| 2004-11-24 | 1230.82 |
| 2004-11-25 | . |
| 2004-11-26 | 1247.39 |
| 2004-11-29 | 1244.75 |
| 2004-11-30 | 1237.53 |
| 2004-12-01 | 1252.53 |
| 2004-12-02 | 1254.13 |
| 2004-12-03 | 1257.72 |
| 2004-12-06 | 1264.21 |
| 2004-12-07 | 1275.30 |
| 2004-12-08 | 1253.91 |
| 2004-12-09 | 1250.61 |
| 2004-12-10 | 1260.95 |
| 2004-12-13 | 1275.80 |
| 2004-12-14 | 1281.11 |
| 2004-12-15 | 1288.35 |
| 2004-12-16 | 1286.57 |
| 2004-12-17 | 1272.27 |
| 2004-12-20 | 1302.66 |
| 2004-12-21 | 1302.39 |
| 2004-12-22 | 1315.96 |
| 2004-12-23 | 1324.80 |
| 2004-12-24 | . |
| 2004-12-27 | 1332.65 |
| 2004-12-28 | 1338.29 |
| 2004-12-29 | 1336.24 |
| 2004-12-30 | 1341.62 |
| 2004-12-31 | 1340.54 |
| 2005-01-03 | 1330.70 |
| 2005-01-04 | 1308.75 |
| 2005-01-05 | 1313.02 |
| 2005-01-06 | 1306.71 |
| 2005-01-07 | 1301.68 |
| 2005-01-10 | 1300.42 |
| 2005-01-11 | 1300.56 |
| 2005-01-12 | 1305.49 |
| 2005-01-13 | 1296.39 |
| 2005-01-14 | 1300.87 |
| 2005-01-17 | . |
| 2005-01-18 | 1286.38 |
| 2005-01-19 | 1295.55 |
| 2005-01-20 | 1281.78 |
| 2005-01-21 | 1291.21 |
| 2005-01-24 | 1302.02 |
| 2005-01-25 | 1303.52 |
| 2005-01-26 | 1308.56 |
| 2005-01-27 | 1301.68 |
#2005-01-28|1300.25
#2005-01-31|1322.21
#2005-02-01|1327.15
#2005-02-02|1346.10
#2005-02-03|1337.67
#2005-02-04|1358.29
#2005-02-07|1344.00
#2005-02-08|1340.79
#2005-02-09|1337.43
#2005-02-10|1349.39
#2005-02-11|1370.22
#2005-02-14|1372.35
#2005-02-15|1381.03
#2005-02-16|1376.17
#2005-02-17|1390.31
#2005-02-18|1376.51
#2005-02-21| .
#2005-02-22|1351.17
#2005-02-23|1350.71
#2005-02-24|1329.83
#2005-02-25|1338.16
#2005-02-28|1355.46
#2005-03-01|1349.32
#2005-03-02|1325.99
#2005-03-03|1317.87
#2005-03-04|1351.44
#2005-03-07|1350.53
#2005-03-08|1345.78
#2005-03-09|1336.11
#2005-03-10|1320.56
#2005-03-11|1325.91
#2005-03-14|1323.10
#2005-03-15|1333.36
#2005-03-16|1332.67
#2005-03-17|1341.14
#2005-03-18|1336.51
#2005-03-21|1315.94
#2005-03-22|1322.85
#2005-03-23|1304.81
#2005-03-24|1316.50
#2005-03-25| .
#2005-03-28|1307.26
#2005-03-29|1319.92
#2005-03-30|1323.05
#2005-03-31|1324.49
#2005-04-01|1329.40
#2005-04-04|1302.40
#2005-04-05|1319.00
#2005-04-06|1326.50
#2005-04-07|1340.51
#2005-04-08|1334.93
#2005-04-11|1348.56
#2005-04-12|1339.89
#2005-04-13|1361.55
#2005-04-14|1353.72
#2005-04-15|1339.58
#2005-04-18|1316.86
#2005-04-19|1322.12
#2005-04-20|1322.63
#2005-04-21|1329.95
#2005-04-22|1333.14
#2005-04-25|1334.75
#2005-04-26|1329.78
#2005-04-27|1318.69
#2005-04-28|1300.50
#2005-04-29|1309.11
#2005-05-02|1312.29
#2005-05-03|1328.10
#2005-05-04|1334.64
#2005-05-05|1340.42
#2005-05-06|1325.87
#2005-05-09|1315.58
#2005-05-10|1319.07
#2005-05-11|1311.54
#2005-05-12|1301.47
#2005-05-13|1294.73
#2005-05-16|1283.57
#2005-05-17|1287.98
#2005-05-18|1309.60
#2005-05-19|1310.46
#2005-05-20|1296.46
#2005-05-23|1322.81
#2005-05-24|1320.20
#2005-05-25|1318.23
#2005-05-26|1334.79
#2005-05-27|1340.79
#2005-05-30| .
#2005-05-31|1307.63
#2005-06-01|1318.17
#2005-06-02|1322.42
#2005-06-03|1314.87
#2005-06-06|1314.97
#2005-06-07|1339.50
#2005-06-08|1339.45
#2005-06-09|1325.43
#2005-06-10|1317.55
#2005-06-13|1314.00
#2005-06-14|1314.48
#2005-06-15|1294.15
#2005-06-16|1293.28
#2005-06-17|1318.42
#2005-06-20|1295.86
#2005-06-21|1301.45
#2005-06-22|1301.87
#2005-06-23|1302.50
#2005-06-24|1306.44
#2005-06-27|1304.34
#2005-06-28|1305.75
#2005-06-29|1308.48
#2005-06-30|1328.92
#2005-07-01|1319.47
#2005-07-04| .
#2005-07-05|1306.38
#2005-07-06|1299.65
#2005-07-07|1285.01
#2005-07-08|1298.72
#2005-07-11|1329.62
#2005-07-12|1338.03
#2005-07-13|1323.82
#2005-07-14|1309.02
#2005-07-15|1302.41
#2005-07-18|1312.09
#2005-07-19|1307.20
#2005-07-20|1305.98
#2005-07-21|1337.78
#2005-07-22|1338.81
#2005-07-25|1338.63
#2005-07-26|1334.67
#2005-07-27|1334.71
#2005-07-28|1339.06
#2005-07-29|1352.64
#2005-08-01|1350.57
#2005-08-02|1355.86
#2005-08-03|1366.58
#2005-08-04|1362.49
#2005-08-05|1347.62
#2005-08-08|1351.42
#2005-08-09|1362.76
#2005-08-10|1396.22
#2005-08-11|1391.98
#2005-08-12|1397.35
#2005-08-15|1385.37
#2005-08-16|1373.26
#2005-08-17|1367.39
#2005-08-18|1347.42
#2005-08-19|1365.82
#2005-08-22|1375.62
#2005-08-23|1362.37
#2005-08-24|1375.44
#2005-08-25|1372.58
#2005-08-26|1359.79
#2005-08-29|1360.70
#2005-08-30|1343.44
#2005-08-31|1376.96
#2005-09-01|1407.15
#2005-09-02|1423.23
#2005-09-05| .
#2005-09-06|1450.73
#2005-09-07|1441.47
#2005-09-08|1432.77
#2005-09-09|1432.38
#2005-09-12|1406.95
#2005-09-13|1394.64
#2005-09-14|1398.19
#2005-09-15|1392.43
#2005-09-16|1414.08
#2005-09-19|1385.63
#2005-09-20|1386.26
#2005-09-21|1378.12
#2005-09-22|1369.42
#2005-09-23|1365.04
#2005-09-26|1378.10
#2005-09-27|1368.08
#2005-09-28|1373.80
#2005-09-29|1364.03
#2005-09-30|1370.58
#2005-10-03|1358.17
#2005-10-04|1365.32
#2005-10-05|1360.65
#2005-10-06|1369.25
#2005-10-07|1359.91
#2005-10-10|1348.23
#2005-10-11|1334.99
#2005-10-12|1324.56
#2005-10-13|1298.94
#2005-10-14|1320.28
#2005-10-17|1310.91
#2005-10-18|1292.91
#2005-10-19|1287.21
#2005-10-20|1288.19
#2005-10-21|1294.83
#2005-10-24|1308.86
#2005-10-25|1308.77
#2005-10-26|1299.97
#2005-10-27|1286.95
#2005-10-28|1295.82
#2005-10-31|1313.64
#2005-11-01|1308.01
#2005-11-02|1313.07
#2005-11-03|1320.02
#2005-11-04|1307.87
#2005-11-07|1316.33
#2005-11-08|1297.19
#2005-11-09|1292.31
#2005-11-10|1299.57
#2005-11-11|1310.69
#2005-11-14|1314.68
#2005-11-15|1322.26
#2005-11-16|1312.47
#2005-11-17|1321.50
#2005-11-18|1314.46
#2005-11-21|1312.03
#2005-11-22|1320.75
#2005-11-23|1339.73
#2005-11-24| .
#2005-11-25|1342.54
#2005-11-28|1339.36
#2005-11-29|1342.83
#2005-11-30|1344.68
#2005-12-01|1350.03
#2005-12-02|1351.76
#2005-12-05|1348.44
#2005-12-06|1362.85
#2005-12-07|1349.12
#2005-12-08|1364.18
#2005-12-09|1355.46
#2005-12-12|1380.67
#2005-12-13|1387.11
#2005-12-14|1396.51
#2005-12-15|1393.01
#2005-12-16|1421.53
#2005-12-19|1412.72
#2005-12-20|1413.69
#2005-12-21|1421.44
#2005-12-22|1434.60
#2005-12-23|1436.01
#2005-12-26| .
#2005-12-27|1441.09
#2005-12-28|1441.35
#2005-12-29|1430.98
#2005-12-30|1415.07
#2006-01-02| .
#2006-01-03|1448.46
#2006-01-04|1476.49
#2006-01-05|1467.59
#2006-01-06|1470.16
#2006-01-09|1459.93
#2006-01-10|1459.08
#2006-01-11|1473.74
#2006-01-12|1475.36
#2006-01-13|1474.08
#2006-01-16| .
#2006-01-17|1489.62
#2006-01-18|1495.79
#2006-01-19|1519.22
#2006-01-20|1495.96
#2006-01-23|1513.63
#2006-01-24|1504.23
#2006-01-25|1504.44
#2006-01-26|1513.17
#2006-01-27|1524.83
#2006-01-30|1521.04
#2006-01-31|1543.51
#2006-02-01|1554.98
#2006-02-02|1551.75
#2006-02-03|1545.09
#2006-02-06|1536.31
#2006-02-07|1524.78
#2006-02-08|1522.31
#2006-02-09|1534.76
#2006-02-10|1521.76
#2006-02-13|1525.03
#2006-02-14|1519.40
#2006-02-15|1529.84
#2006-02-16|1539.46
#2006-02-17|1546.69
#2006-02-20| .
#2006-02-21|1591.55
#2006-02-22|1617.06
#2006-02-23|1607.75
#2006-02-24|1605.52
#2006-02-27|1608.04
#2006-02-28|1577.50
#2006-03-01|1587.91
#2006-03-02|1573.76
#2006-03-03|1561.48
#2006-03-06|1570.03
#2006-03-07|1557.19
#2006-03-08|1550.73
#2006-03-09|1548.89
#2006-03-10|1563.93
#2006-03-13|1567.55
#2006-03-14|1587.29
#2006-03-15|1601.30
#2006-03-16|1626.61
#2006-03-17|1618.13
#2006-03-20|1622.89
#2006-03-21|1615.83
#2006-03-22|1612.80
#2006-03-23|1589.90
#2006-03-24|1594.36
#2006-03-27|1574.07
#2006-03-28|1564.21
#2006-03-29|1563.51
#2006-03-30|1600.00
#2006-03-31|1596.76
#2006-04-03|1602.41
#2006-04-04|1615.22
#2006-04-05|1625.34
#2006-04-06|1617.78
#2006-04-07|1580.79
#2006-04-10|1595.71
#2006-04-11|1581.83
#2006-04-12|1576.43
#2006-04-13|1578.44
#2006-04-14| .
#2006-04-17|1603.51
#2006-04-18|1600.70
#2006-04-19|1634.41
#2006-04-20|1656.93
#2006-04-21|1685.00
#2006-04-24|1684.55
#2006-04-25|1680.46
#2006-04-26|1676.66
#2006-04-27|1662.95
#2006-04-28|1671.75
#2006-05-01|1674.67
#2006-05-02|1703.55
#2006-05-03|1690.56
#2006-05-04|1727.16
#2006-05-05|1700.50
#2006-05-08|1702.29
#2006-05-09|1703.99
#2006-05-10|1698.79
#2006-05-11|1680.71
#2006-05-12|1651.75
#2006-05-15|1640.50
#2006-05-16|1647.22
#2006-05-17|1590.84
#2006-05-18|1591.87
#2006-05-19|1568.51
#2006-05-22|1560.63
#2006-05-23|1601.52
#2006-05-24|1580.29
#2006-05-25|1618.23
#2006-05-26|1635.70
#2006-05-29| .
#2006-05-30|1605.65
#2006-05-31|1630.84
#2006-06-01|1625.26
#2006-06-02|1628.77
#2006-06-05|1621.15
#2006-06-06|1591.50
#2006-06-07|1607.01
#2006-06-08|1545.91
#2006-06-09|1564.58
#2006-06-12|1541.34
#2006-06-13|1515.80
#2006-06-14|1511.94
#2006-06-15|1526.39
#2006-06-16|1514.56
#2006-06-19|1492.37
#2006-06-20|1509.95
#2006-06-21|1524.35
#2006-06-22|1516.99
#2006-06-23|1516.16
#2006-06-26|1523.88
#2006-06-27|1518.62
#2006-06-28|1517.45
#2006-06-29|1548.23
#2006-06-30|1610.43
#2006-07-03|1613.23
#2006-07-04| .
#2006-07-05|1588.34
#2006-07-06|1608.28
#2006-07-07|1617.47
#2006-07-10|1612.39
#2006-07-11|1591.92
#2006-07-12|1590.57
#2006-07-13|1571.56
#2006-07-14|1539.71
#2006-07-17|1531.89
#2006-07-18|1535.10
#2006-07-19|1575.47
#2006-07-20|1587.82
#2006-07-21|1580.37
#2006-07-24|1608.64
#2006-07-25|1605.44
#2006-07-26|1608.28
#2006-07-27|1663.29
#2006-07-28|1688.98
#2006-07-31|1677.13
#2006-08-01|1658.88
#2006-08-02|1693.25
#2006-08-03|1681.36
#2006-08-04|1717.02
#2006-08-07|1694.49
#2006-08-08|1699.59
#2006-08-09|1725.48
#2006-08-10|1694.07
#2006-08-11|1695.53
#2006-08-14|1710.38
#2006-08-15|1744.39
#2006-08-16|1759.26
#2006-08-17|1743.33
#2006-08-18|1732.07
#2006-08-21|1746.14
#2006-08-22|1743.04
#2006-08-23|1727.04
#2006-08-24|1739.59
#2006-08-25|1727.42
#2006-08-28|1747.50
#2006-08-29|1740.50
#2006-08-30|1748.08
#2006-08-31|1741.29
#2006-09-01|1747.64
#2006-09-04| .
#2006-09-05|1742.71
#2006-09-06|1721.91
#2006-09-07|1713.97
#2006-09-08|1719.34
#2006-09-11|1711.43
#2006-09-12|1731.25
#2006-09-13|1733.10
#2006-09-14|1745.35
#2006-09-15|1748.97
#2006-09-18|1771.03
#2006-09-19|1760.01
#2006-09-20|1775.42
#2006-09-21|1755.84
#2006-09-22|1747.56
#2006-09-25|1741.70
#2006-09-26|1742.71
#2006-09-27|1787.22
#2006-09-28|1775.12
#2006-09-29|1767.57
#2006-10-02|1785.30
#2006-10-03|1780.02
#2006-10-04|1778.31
#2006-10-05|1777.63
#2006-10-06|1763.14
#2006-10-09|1762.91
#2006-10-10|1754.60
#2006-10-11|1758.00
#2006-10-12|1768.86
#2006-10-13|1763.02
#2006-10-16|1774.88
#2006-10-17|1768.32
#2006-10-18|1773.43
#2006-10-19|1783.51
#2006-10-20|1795.88
#2006-10-23|1798.35
#2006-10-24|1796.13
#2006-10-25|1803.15
#2006-10-26|1812.46
#2006-10-27|1819.37
#2006-10-30|1821.81
#2006-10-31|1825.84
#2006-11-01|1824.21
#2006-11-02|1806.77
#2006-11-03|1799.49
#2006-11-06|1821.07
#2006-11-07|1848.35
#2006-11-08|1844.92
#2006-11-09|1849.79
#2006-11-10|1870.23
#2006-11-13|1869.74
#2006-11-14|1865.92
#2006-11-15|1875.64
#2006-11-16|1882.21
#2006-11-17|1889.28
#2006-11-20|1905.09
#2006-11-21|1896.42
#2006-11-22|1900.33
#2006-11-23| .
#2006-11-24|1936.38
#2006-11-27|1926.95
#2006-11-28|1911.50
#2006-11-29|1953.56
#2006-11-30|1955.15
#2006-12-01|1942.97
#2006-12-04|1968.98
#2006-12-05|1984.98
#2006-12-06|1991.65
#2006-12-07|1995.26
#2006-12-08|2013.98
#2006-12-11|2007.92
#2006-12-12|2012.72
#2006-12-13|2016.12
#2006-12-14|2015.72
#2006-12-15|2021.55
#2006-12-18|2009.00
#2006-12-19|2007.65
#2006-12-20|1990.24
#2006-12-21|1979.94
#2006-12-22|1953.86
#2006-12-25| .
#2006-12-26|1950.81
#2006-12-27|1986.91
#2006-12-28|1986.77
#2006-12-29|2007.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2013.60
#2007-01-04|1971.91
#2007-01-05|1906.61
#2007-01-08|1914.89
#2007-01-09|1907.20
#2007-01-10|1888.53
#2007-01-11|1920.41
#2007-01-12|1936.35
#2007-01-15| .
#2007-01-16|1929.54
#2007-01-17|1914.14
#2007-01-18|1903.63
#2007-01-19|1912.35
#2007-01-22|1914.44
#2007-01-23|1907.84
#2007-01-24|1941.94
#2007-01-25|1927.95
#2007-01-26|1909.74
#2007-01-29|1933.44
#2007-01-30|1958.95
#2007-01-31|1963.06
#2007-02-01|1987.92
#2007-02-02|2010.71
#2007-02-05|2003.39
#2007-02-06|2027.79
#2007-02-07|2066.52
#2007-02-08|2056.70
#2007-02-09|2054.30
#2007-02-12|2034.12
#2007-02-13|2047.37
#2007-02-14|2069.38
#2007-02-15|2065.19
#2007-02-16|2058.79
#2007-02-19| .
#2007-02-20|2062.52
#2007-02-21|2031.98
#2007-02-22|2019.65
#2007-02-23|2042.44
#2007-02-26|2058.89
#2007-02-27|2001.40
#2007-02-28|1952.13
#2007-03-01|1923.09
#2007-03-02|1923.86
#2007-03-05|1905.32
#2007-03-06|1912.66
#2007-03-07|1938.96
#2007-03-08|1964.30
#2007-03-09|1958.60
#2007-03-12|1963.74
#2007-03-13|1945.33
#2007-03-14|1915.15
#2007-03-15|1953.60
#2007-03-16|1968.94
#2007-03-19|1986.52
#2007-03-20|1998.39
#2007-03-21|1994.60
#2007-03-22|2030.35
#2007-03-23|2022.64
#2007-03-26|2019.55
#2007-03-27|2021.07
#2007-03-28|2022.50
#2007-03-29|2031.36
#2007-03-30|2034.17
#2007-04-02|2057.77
#2007-04-03|2119.37
#2007-04-04|2118.88
#2007-04-05|2134.76
#2007-04-06| .
#2007-04-09|2123.64
#2007-04-10|2135.76
#2007-04-11|2123.82
#2007-04-12|2128.57
#2007-04-13|2136.49
#2007-04-16|2155.38
#2007-04-17|2162.82
#2007-04-18|2151.24
#2007-04-19|2140.96
#2007-04-20|2148.97
#2007-04-23|2133.01
#2007-04-24|2134.70
#2007-04-25|2158.62
#2007-04-26|2146.80
#2007-04-27|2143.90
#2007-04-30|2166.54
#2007-05-01|2158.44
#2007-05-02|2183.94
#2007-05-03|2189.26
#2007-05-04|2182.87
#2007-05-07|2208.97
#2007-05-08|2178.43
#2007-05-09|2188.09
#2007-05-10|2158.51
#2007-05-11|2190.45
#2007-05-14|2190.13
#2007-05-15|2201.50
#2007-05-16|2205.34
#2007-05-17|2208.46
#2007-05-18|2233.17
#2007-05-21|2225.36
#2007-05-22|2222.22
#2007-05-23|2264.00
#2007-05-24|2248.87
#2007-05-25|2254.76
#2007-05-28| .
#2007-05-29|2256.15
#2007-05-30|2261.43
#2007-05-31|2315.01
#2007-06-01|2342.09
#2007-06-04|2331.00
#2007-06-05|2311.72
#2007-06-06|2249.71
#2007-06-07|2203.41
#2007-06-08|2195.54
#2007-06-11|2209.34
#2007-06-12|2193.58
#2007-06-13|2194.45
#2007-06-14|2235.59
#2007-06-15|2279.64
#2007-06-18|2266.93
#2007-06-19|2254.75
#2007-06-20|2250.41
#2007-06-21|2222.40
#2007-06-22|2219.29
#2007-06-25|2235.30
#2007-06-26|2213.03
#2007-06-27|2209.04
#2007-06-28|2235.28
#2007-06-29|2268.65
#2007-07-02|2274.35
#2007-07-03|2293.06
#2007-07-04| .
#2007-07-05|2253.25
#2007-07-06|2273.82
#2007-07-09|2270.46
#2007-07-10|2265.91
#2007-07-11|2266.69
#2007-07-12|2307.05
#2007-07-13|2318.42
#2007-07-16|2318.81
#2007-07-17|2316.66
#2007-07-18|2294.93
#2007-07-19|2310.78
#2007-07-20|2300.76
#2007-07-23|2315.18
#2007-07-24|2276.34
#2007-07-25|2231.99
#2007-07-26|2206.80
#2007-07-27|2182.38
#2007-07-30|2169.23
#2007-07-31|2201.25
#2007-08-01|2169.97
#2007-08-02|2197.34
#2007-08-03|2185.43
#2007-08-06|2191.01
#2007-08-07|2201.50
#2007-08-08|2243.64
#2007-08-09|2194.62
#2007-08-10|2167.48
#2007-08-13|2192.11
#2007-08-14|2173.46
#2007-08-15|2162.95
#2007-08-16|2104.09
#2007-08-17|2141.64
#2007-08-20|2143.23
#2007-08-21|2140.28
#2007-08-22|2168.54
#2007-08-23|2185.92
#2007-08-24|2199.21
#2007-08-27|2190.94
#2007-08-28|2193.61
#2007-08-29|2197.50
#2007-08-30|2227.39
#2007-08-31|2263.98
#2007-09-03| .
#2007-09-04|2233.50
#2007-09-05|2201.34
#2007-09-06|2208.96
#2007-09-07|2192.08
#2007-09-10|2207.19
#2007-09-11|2241.05
#2007-09-12|2267.25
#2007-09-13|2285.14
#2007-09-14|2290.89
#2007-09-17|2297.27
#2007-09-18|2318.52
#2007-09-19|2365.90
#2007-09-20|2386.83
#2007-09-21|2395.24
#2007-09-24|2398.91
#2007-09-25|2412.24
#2007-09-26|2451.47
#2007-09-27|2460.39
#2007-09-28|2472.33
#2007-10-01|2481.16
#2007-10-02|2450.99
#2007-10-03|2446.16
#2007-10-04|2442.71
#2007-10-05|2470.18
#2007-10-08|2456.61
#2007-10-09|2479.78
#2007-10-10|2487.05
#2007-10-11|2515.34
#2007-10-12|2511.64
#2007-10-15|2521.57
#2007-10-16|2543.15
#2007-10-17|2565.14
#2007-10-18|2587.63
#2007-10-19|2574.55
#2007-10-22|2535.47
#2007-10-23|2567.73
#2007-10-24|2578.45
#2007-10-25|2635.80
#2007-10-26|2647.11
#2007-10-29|2664.01
#2007-10-30|2671.66
#2007-10-31|2664.14
#2007-11-01|2636.74
#2007-11-02|2656.96
#2007-11-05|2660.28
#2007-11-06|2695.05
#2007-11-07|2727.12
#2007-11-08|2723.92
#2007-11-09|2740.03
#2007-11-12|2691.36
#2007-11-13|2682.23
#2007-11-14|2682.78
#2007-11-15|2670.99
#2007-11-16|2696.86
#2007-11-19|2687.51
#2007-11-20|2729.10
#2007-11-21|2712.98
#2007-11-22| .
#2007-11-23|2719.23
#2007-11-26|2723.39
#2007-11-27|2696.43
#2007-11-28|2710.09
#2007-11-29|2731.11
#2007-11-30|2731.96
#2007-12-03|2728.81
#2007-12-04|2765.84
#2007-12-05|2788.49
#2007-12-06|2794.29
#2007-12-07|2801.23
#2007-12-10|2781.40
#2007-12-11|2771.02
#2007-12-12|2780.63
#2007-12-13|2733.78
#2007-12-14|2730.29
#2007-12-17|2701.71
#2007-12-18|2691.73
#2007-12-19|2672.48
#2007-12-20|2657.58
#2007-12-21|2686.39
#2007-12-24|2695.43
#2007-12-25| .
#2007-12-26|2713.95
#2007-12-27|2740.91
#2007-12-28|2774.62
#2007-12-31|2754.09
#2008-01-01| .
#2008-01-02|2743.35
#2008-01-03|2800.88
#2008-01-04|2806.27
#2008-01-07|2843.10
#2008-01-08|2827.99
#2008-01-09|2838.13
#2008-01-10|2846.96
#2008-01-11|2787.61
#2008-01-14|2760.90
#2008-01-15|2738.45
#2008-01-16|2668.97
#2008-01-17|2681.35
#2008-01-18|2665.67
#2008-01-21| .
#2008-01-22|2371.06
#2008-01-23|2240.28
#2008-01-24|2427.14
#2008-01-25|2457.51
#2008-01-28|2455.90
#2008-01-29|2471.83
#2008-01-30|2470.39
#2008-01-31|2477.28
#2008-02-01|2512.97
#2008-02-04|2535.81
#2008-02-05|2452.70
#2008-02-06|2501.83
#2008-02-07|2443.56
#2008-02-08|2450.13
#2008-02-11|2457.45
#2008-02-12|2556.76
#2008-02-13|2552.49
#2008-02-14|2571.36
#2008-02-15|2525.66
#2008-02-18| .
#2008-02-19|2595.85
#2008-02-20|2540.12
#2008-02-21|2545.30
#2008-02-22|2495.07
#2008-02-25|2506.56
#2008-02-26|2513.85
#2008-02-27|2560.78
#2008-02-28|2550.69
#2008-02-29|2533.97
#2008-03-03|2482.26
#2008-03-04|2474.52
#2008-03-05|2501.72
#2008-03-06|2531.99
#2008-03-07|2484.28
#2008-03-10|2494.62
#2008-03-11|2536.88
#2008-03-12|2557.87
#2008-03-13|2554.60
#2008-03-14|2530.72
#2008-03-17|2509.56
#2008-03-18|2542.02
#2008-03-19|2482.88
#2008-03-20|2422.91
#2008-03-21| .
#2008-03-24|2419.46
#2008-03-25|2474.79
#2008-03-26|2497.56
#2008-03-27|2550.00
#2008-03-28|2509.09
#2008-03-31|2504.19
#2008-04-01|2509.40
#2008-04-02|2519.28
#2008-04-03|2536.44
#2008-04-04|2573.90
#2008-04-07|2560.02
#2008-04-08|2555.95
#2008-04-09|2548.21
#2008-04-10|2549.30
#2008-04-11|2532.40
#2008-04-14|2517.74
#2008-04-15|2529.33
#2008-04-16|2575.40
#2008-04-17|2572.81
#2008-04-18|2579.12
#2008-04-21|2579.53
#2008-04-22|2573.31
#2008-04-23|2593.50
#2008-04-24|2580.25
#2008-04-25|2584.66
#2008-04-28|2584.63
#2008-04-29|2566.11
#2008-04-30|2568.84
#2008-05-01|2549.29
#2008-05-02|2529.17
#2008-05-05|2537.48
#2008-05-06|2546.96
#2008-05-07|2543.01
#2008-05-08|2531.99
#2008-05-09|2529.95
#2008-05-12|2565.60
#2008-05-13|2570.71
#2008-05-14|2586.60
#2008-05-15|2588.36
#2008-05-16|2593.77
#2008-05-19|2650.98
#2008-05-20|2642.81
#2008-05-21|2680.36
#2008-05-22|2684.40
#2008-05-23|2627.80
#2008-05-26| .
#2008-05-27|2646.59
#2008-05-28|2641.68
#2008-05-29|2674.61
#2008-05-30|2678.58
#2008-06-02|2645.48
#2008-06-03|2674.33
#2008-06-04|2635.80
#2008-06-05|2643.51
#2008-06-06|2643.62
#2008-06-09|2682.91
#2008-06-10|2602.05
#2008-06-11|2551.13
#2008-06-12|2520.26
#2008-06-13|2510.19
#2008-06-16|2507.55
#2008-06-17|2511.31
#2008-06-18|2518.53
#2008-06-19|2528.65
#2008-06-20|2488.85
#2008-06-23|2463.62
#2008-06-24|2439.46
#2008-06-25|2459.44
#2008-06-26|2464.53
#2008-06-27|2478.85
#2008-06-30|2500.76
#2008-07-01|2468.85
#2008-07-02|2489.75
#2008-07-03|2463.11
#2008-07-04| .
#2008-07-07|2520.64
#2008-07-08|2467.91
#2008-07-09|2471.56
#2008-07-10|2428.68
#2008-07-11|2396.15
#2008-07-14|2396.96
#2008-07-15|2365.96
#2008-07-16|2370.86
#2008-07-17|2391.13
#2008-07-18|2378.21
#2008-07-21|2391.27
#2008-07-22|2406.66
#2008-07-23|2381.85
#2008-07-24|2352.45
#2008-07-25|2361.38
#2008-07-28|2351.41
#2008-07-29|2336.86
#2008-07-30|2362.86
#2008-07-31|2390.99
#2008-08-01|2352.27
#2008-08-04|2343.97
#2008-08-05|2334.85
#2008-08-06|2301.74
#2008-08-07|2327.15
#2008-08-08|2255.64
#2008-08-11|2235.53
#2008-08-12|2210.50
#2008-08-13|2196.37
#2008-08-14|2211.41
#2008-08-15|2173.14
#2008-08-18|2181.45
#2008-08-19|2162.84
#2008-08-20|2181.53
#2008-08-21|2198.09
#2008-08-22|2210.75
#2008-08-25|2189.92
#2008-08-26|2189.40
#2008-08-27|2201.24
#2008-08-28|2217.86
#2008-08-29|2222.54
#2008-09-01| .
#2008-09-02|2181.41
#2008-09-03|2141.89
#2008-09-04|2071.83
#2008-09-05|1993.83
#2008-09-08|2020.24
#2008-09-09|1951.07
#2008-09-10|1898.00
#2008-09-11|1873.43
#2008-09-12|1963.02
#2008-09-15|1915.98
#2008-09-16|1868.07
#2008-09-17|1846.93
#2008-09-18|1804.02
#2008-09-19|1929.24
#2008-09-22|1937.59
#2008-09-23|1964.04
#2008-09-24|1950.22
#2008-09-25|2009.01
#2008-09-26|1986.47
#2008-09-29|1908.21
#2008-09-30|1883.96
#2008-10-01|1890.14
#2008-10-02|1824.81
#2008-10-03|1858.61
#2008-10-06|1678.51
#2008-10-07|1718.97
#2008-10-08|1610.06
#2008-10-09|1465.93
#2008-10-10|1323.22
#2008-10-13|1562.62
#2008-10-14|1605.26
#2008-10-15|1482.30
#2008-10-16|1389.68
#2008-10-17|1499.16
#2008-10-20|1582.45
#2008-10-21|1522.11
#2008-10-22|1429.72
#2008-10-23|1445.52
#2008-10-24|1379.30
#2008-10-27|1263.39
#2008-10-28|1287.82
#2008-10-29|1475.78
#2008-10-30|1469.95
#2008-10-31|1487.44
#2008-11-03|1554.17
#2008-11-04|1639.79
#2008-11-05|1640.44
#2008-11-06|1508.31
#2008-11-07|1551.64
#2008-11-10|1565.19
#2008-11-11|1475.52
#2008-11-12|1410.89
#2008-11-13|1426.45
#2008-11-14|1472.47
#2008-11-17|1428.12
#2008-11-18|1460.10
#2008-11-19|1425.28
#2008-11-20|1339.08
#2008-11-21|1288.34
#2008-11-24|1433.41
#2008-11-25|1463.50
#2008-11-26|1417.82
#2008-11-27| .
#2008-11-28|1415.47
#2008-12-01|1296.59
#2008-12-02|1346.18
#2008-12-03|1348.83
#2008-12-04|1316.77
#2008-12-05|1237.17
#2008-12-08|1356.43
#2008-12-09|1342.94
#2008-12-10|1386.97
#2008-12-11|1426.27
#2008-12-12|1401.88
#2008-12-15|1451.12
#2008-12-16|1466.54
#2008-12-17|1552.69
#2008-12-18|1598.52
#2008-12-19|1533.91
#2008-12-22|1515.63
#2008-12-23|1531.04
#2008-12-24|1529.11
#2008-12-25| .
#2008-12-26|1536.48
#2008-12-29|1591.63
#2008-12-30|1634.27
#2008-12-31|1606.63
#2009-01-01| .
#2009-01-02|1648.35
#2009-01-05|1654.36
#2009-01-06|1593.89
#2009-01-07|1591.84
#2009-01-08|1596.09
#2009-01-09|1529.19
#2009-01-12|1489.89
#2009-01-13|1459.86
#2009-01-14|1403.98
#2009-01-15|1384.82
#2009-01-16|1398.21
#2009-01-19| .
#2009-01-20|1364.46
#2009-01-21|1339.61
#2009-01-22|1333.82
#2009-01-23|1340.81
#2009-01-26|1409.98
#2009-01-27|1412.09
#2009-01-28|1433.08
#2009-01-29|1388.84
#2009-01-30|1349.14
#2009-02-02|1325.59
#2009-02-03|1386.50
#2009-02-04|1395.91
#2009-02-05|1394.75
#2009-02-06|1383.46
#2009-02-09|1380.43
#2009-02-10|1348.83
#2009-02-11|1327.35
#2009-02-12|1275.79
#2009-02-13|1267.95
#2009-02-16| .
#2009-02-17|1219.71
#2009-02-18|1198.28
#2009-02-19|1234.20
#2009-02-20|1188.33
#2009-02-23|1190.92
#2009-02-24|1189.67
#2009-02-25|1152.16
#2009-02-26|1163.78
#2009-02-27|1139.38
#2009-03-02|1058.26
#2009-03-03|1048.08
#2009-03-04|1086.62
#2009-03-05|1070.71
#2009-03-06|1080.71
#2009-03-09|1070.75
#2009-03-10|1093.61
#2009-03-11|1075.14
#2009-03-12|1078.10
#2009-03-13|1084.37
#2009-03-16|1148.40
#2009-03-17|1130.70
#2009-03-18|1144.19
#2009-03-19|1204.74
#2009-03-20|1232.32
#2009-03-23|1269.06
#2009-03-24|1264.99
#2009-03-25|1296.43
#2009-03-26|1280.64
#2009-03-27|1230.10
#2009-03-30|1169.59
#2009-03-31|1199.45
#2009-04-01|1189.25
#2009-04-02|1243.65
#2009-04-03|1209.96
#2009-04-06|1225.84
#2009-04-07|1234.53
#2009-04-08|1234.72
#2009-04-09|1239.43
#2009-04-10| .
#2009-04-13|1249.94
#2009-04-14|1255.28
#2009-04-15|1247.64
#2009-04-16|1268.21
#2009-04-17|1263.32
#2009-04-20|1204.51
#2009-04-21|1225.66
#2009-04-22|1238.62
#2009-04-23|1217.75
#2009-04-24|1281.54
#2009-04-27|1277.02
#2009-04-28|1267.77
#2009-04-29|1322.80
#2009-04-30|1342.28
#2009-05-01|1342.48
#2009-05-04|1397.76
#2009-05-05|1379.25
#2009-05-06|1364.57
#2009-05-07|1349.57
#2009-05-08|1393.77
#2009-05-11|1382.59
#2009-05-12|1392.76
#2009-05-13|1368.06
#2009-05-14|1362.33
#2009-05-15|1364.02
#2009-05-18|1360.50
#2009-05-19|1400.34
#2009-05-20|1445.96
#2009-05-21|1410.43
#2009-05-22|1439.79
#2009-05-25| .
#2009-05-26|1459.36
#2009-05-27|1462.87
#2009-05-28|1458.17
#2009-05-29|1461.46
#2009-06-01|1499.72
#2009-06-02|1515.56
#2009-06-03|1469.79
#2009-06-04|1458.47
#2009-06-05|1437.27
#2009-06-08|1399.91
#2009-06-09|1431.94
#2009-06-10|1437.42
#2009-06-11|1457.97
#2009-06-12|1447.77
#2009-06-15|1395.77
#2009-06-16|1402.31
#2009-06-17|1368.99
#2009-06-18|1396.84
#2009-06-19|1426.71
#2009-06-22|1373.08
#2009-06-23|1396.23
#2009-06-24|1425.77
#2009-06-25|1409.63
#2009-06-26|1411.14
#2009-06-29|1432.17
#2009-06-30|1410.44
#2009-07-01|1438.82
#2009-07-02|1387.58
#2009-07-03| .
#2009-07-06|1350.83
#2009-07-07|1326.12
#2009-07-08|1310.09
#2009-07-09|1317.76
#2009-07-10|1298.84
#2009-07-13|1329.08
#2009-07-14|1336.48
#2009-07-15|1387.01
#2009-07-16|1384.30
#2009-07-17|1389.55
#2009-07-20|1420.22
#2009-07-21|1431.62
#2009-07-22|1434.40
#2009-07-23|1461.80
#2009-07-24|1449.66
#2009-07-27|1466.98
#2009-07-28|1456.47
#2009-07-29|1456.82
#2009-07-30|1489.89
#2009-07-31|1489.20
#2009-08-03|1527.75
#2009-08-04|1531.17
#2009-08-05|1501.90
#2009-08-06|1495.06
#2009-08-07|1502.73
#2009-08-10|1487.23
#2009-08-11|1469.14
#2009-08-12|1525.55
#2009-08-13|1541.09
#2009-08-14|1521.82
#2009-08-17|1475.04
#2009-08-18|1497.00
#2009-08-19|1531.53
#2009-08-20|1556.41
#2009-08-21|1625.16
#2009-08-24|1638.59
#2009-08-25|1639.36
#2009-08-26|1617.79
#2009-08-27|1633.40
#2009-08-28|1649.14
#2009-08-31|1635.08
#2009-09-01|1589.95
#2009-09-02|1587.37
#2009-09-03|1579.86
#2009-09-04|1594.96
#2009-09-07| .
#2009-09-08|1634.11
#2009-09-09|1663.13
#2009-09-10|1659.51
#2009-09-11|1667.06
#2009-09-14|1668.72
#2009-09-15|1670.82
#2009-09-16|1690.20
#2009-09-17|1707.43
#2009-09-18|1708.20
#2009-09-21|1700.12
#2009-09-22|1712.80
#2009-09-23|1700.91
#2009-09-24|1671.56
#2009-09-25|1663.24
#2009-09-28|1705.57
#2009-09-29|1681.43
#2009-09-30|1690.26
#2009-10-01|1650.81
#2009-10-02|1633.25
#2009-10-05|1642.34
#2009-10-06|1683.58
#2009-10-07|1668.17
#2009-10-08|1680.39
#2009-10-09|1673.61
#2009-10-12|1675.30
#2009-10-13|1658.22
#2009-10-14|1662.45
#2009-10-15|1650.41
#2009-10-16|1626.89
#2009-10-19|1645.79
#2009-10-20|1656.24
#2009-10-21|1672.75
#2009-10-22|1666.25
#2009-10-23|1651.60
#2009-10-26|1633.88
#2009-10-27|1622.79
#2009-10-28|1606.04
#2009-10-29|1616.30
#2009-10-30|1578.93
#2009-11-02|1587.83
#2009-11-03|1554.93
#2009-11-04|1592.40
#2009-11-05|1606.51
#2009-11-06|1600.48
#2009-11-09|1648.76
#2009-11-10|1648.90
#2009-11-11|1664.21
#2009-11-12|1644.44
#2009-11-13|1646.20
#2009-11-16|1671.83
#2009-11-17|1650.89
#2009-11-18|1679.50
#2009-11-19|1644.10
#2009-11-20|1636.69
#2009-11-23|1664.54
#2009-11-24|1653.15
#2009-11-25|1673.07
#2009-11-26| .
#2009-11-27|1635.26
#2009-11-30|1615.63
#2009-12-01|1657.61
#2009-12-02|1666.03
#2009-12-03|1669.31
#2009-12-04|1668.57
#2009-12-07|1658.02
#2009-12-08|1628.12
#2009-12-09|1620.92
#2009-12-10|1630.07
#2009-12-11|1632.52
#2009-12-14|1648.56
#2009-12-15|1633.18
#2009-12-16|1648.17
#2009-12-17|1604.61
#2009-12-18|1599.13
#2009-12-21|1625.04
#2009-12-22|1631.15
#2009-12-23|1644.60
#2009-12-24|1646.39
#2009-12-25| .
#2009-12-28|1665.77
#2009-12-29|1683.37
#2009-12-30|1657.55
#2009-12-31|1664.26
#2010-01-01| .
#2010-01-04|1684.72
#2010-01-05|1683.60
#2010-01-06|1680.77
#2010-01-07|1666.17
#2010-01-08|1675.69
#2010-01-11|1706.04
#2010-01-12|1692.57
#2010-01-13|1680.29
#2010-01-14|1671.64
#2010-01-15|1630.12
#2010-01-18| .
#2010-01-19|1646.70
#2010-01-20|1595.40
#2010-01-21|1577.97
#2010-01-22|1576.22
#2010-01-25|1562.02
#2010-01-26|1557.90
#2010-01-27|1549.16
#2010-01-28|1512.37
#2010-01-29|1510.02
#2010-02-01|1520.87
#2010-02-02|1540.62
#2010-02-03|1522.84
#2010-02-04|1468.86
#2010-02-05|1426.60
#2010-02-08|1441.68
#2010-02-09|1439.76
#2010-02-10|1448.34
#2010-02-11|1430.46
#2010-02-12|1438.30
#2010-02-15| .
#2010-02-16|1467.35
#2010-02-17|1471.51
#2010-02-18|1477.49
#2010-02-19|1474.48
#2010-02-22|1478.41
#2010-02-23|1460.57
#2010-02-24|1467.52
#2010-02-25|1427.36
#2010-02-26|1458.38
#2010-03-01|1456.50
#2010-03-02|1473.69
#2010-03-03|1494.05
#2010-03-04|1474.44
#2010-03-05|1489.02
#2010-03-08|1500.12
#2010-03-09|1498.31
#2010-03-10|1518.90
#2010-03-11|1523.44
#2010-03-12|1528.07
#2010-03-15|1512.69
#2010-03-16|1529.54
#2010-03-17|1532.10
#2010-03-18|1506.37
#2010-03-19|1492.56
#2010-03-22|1485.36
#2010-03-23|1495.93
#2010-03-24|1473.80
#2010-03-25|1496.66
#2010-03-26|1489.86
#2010-03-29|1513.99
#2010-03-30|1516.75
#2010-03-31|1519.44
#2010-04-01|1534.17
#2010-04-02| .
#2010-04-05|1530.66
#2010-04-06|1517.64
#2010-04-07|1511.06
#2010-04-08|1502.87
#2010-04-09|1543.58
#2010-04-12|1569.43
#2010-04-13|1552.51
#2010-04-14|1563.32
#2010-04-15|1565.40
#2010-04-16|1537.27
#2010-04-19|1529.05
#2010-04-20|1539.53
#2010-04-21|1510.42
#2010-04-22|1489.66
#2010-04-23|1484.84
#2010-04-26|1481.14
#2010-04-27|1443.42
#2010-04-28|1410.56
#2010-04-29|1427.64
#2010-04-30|1440.13
#2010-05-03|1441.23
#2010-05-04|1399.70
#2010-05-05|1359.21
#2010-05-06|1313.31
#2010-05-07|1238.42
#2010-05-10|1329.45
#2010-05-11|1307.11
#2010-05-12|1332.36
#2010-05-13|1315.92
#2010-05-14|1247.23
#2010-05-17|1236.70
#2010-05-18|1266.96
#2010-05-19|1235.21
#2010-05-20|1216.88
#2010-05-21|1236.46
#2010-05-24|1208.90
#2010-05-25|1170.18
#2010-05-26|1179.03
#2010-05-27|1225.69
#2010-05-28|1239.31
#2010-05-31| .
#2010-06-01|1233.51
#2010-06-02|1221.20
#2010-06-03|1237.66
#2010-06-04|1188.31
#2010-06-07|1165.04
#2010-06-08|1147.31
#2010-06-09|1166.37
#2010-06-10|1185.78
#2010-06-11|1188.79
#2010-06-14|1218.97
#2010-06-15|1233.52
#2010-06-16|1243.79
#2010-06-17|1247.33
#2010-06-18|1251.40
#2010-06-21|1256.40
#2010-06-22|1237.32
#2010-06-23|1214.38
#2010-06-24|1193.35
#2010-06-25|1169.84
#2010-06-28|1175.84
#2010-06-29|1121.51
#2010-06-30|1125.03
#2010-07-01|1129.51
#2010-07-02|1153.76
#2010-07-05| .
#2010-07-06|1181.69
#2010-07-07|1203.16
#2010-07-08|1217.72
#2010-07-09|1213.50
#2010-07-12|1212.26
#2010-07-13|1235.78
#2010-07-14|1242.34
#2010-07-15|1248.62
#2010-07-16|1211.72
#2010-07-19|1214.98
#2010-07-20|1208.46
#2010-07-21|1204.19
#2010-07-22|1239.90
#2010-07-23|1232.20
#2010-07-26|1248.80
#2010-07-27|1266.55
#2010-07-28|1272.00
#2010-07-29|1283.43
#2010-07-30|1271.99
#2010-08-02|1321.40
#2010-08-03|1328.62
#2010-08-04|1330.97
#2010-08-05|1328.30
#2010-08-06|1319.58
#2010-08-09|1335.01
#2010-08-10|1311.10
#2010-08-11|1265.34
#2010-08-12|1262.81
#2010-08-13|1245.27
#2010-08-16|1245.41
#2010-08-17|1270.56
#2010-08-18|1266.73
#2010-08-19|1247.07
#2010-08-20|1219.50
#2010-08-23|1218.94
#2010-08-24|1207.34
#2010-08-25|1190.72
#2010-08-26|1202.05
#2010-08-27|1214.10
#2010-08-30|1212.01
#2010-08-31|1210.02
#2010-09-01|1246.89
#2010-09-02|1252.21
#2010-09-03|1266.18
#2010-09-06| .
#2010-09-07|1262.48
#2010-09-08|1276.84
#2010-09-09|1280.40
#2010-09-10|1272.84
#2010-09-13|1291.62
#2010-09-14|1285.63
#2010-09-15|1282.95
#2010-09-16|1281.45
#2010-09-17|1254.36
#2010-09-20|1273.43
#2010-09-21|1280.93
#2010-09-22|1292.55
#2010-09-23|1279.68
#2010-09-24|1307.38
#2010-09-27|1305.23
#2010-09-28|1316.34
#2010-09-29|1313.57
#2010-09-30|1317.55
#2010-10-01|1319.47
#2010-10-04|1298.86
#2010-10-05|1325.62
#2010-10-06|1334.01
#2010-10-07|1353.92
#2010-10-08|1351.07
#2010-10-11|1355.47
#2010-10-12|1332.35
#2010-10-13|1371.83
#2010-10-14|1389.83
#2010-10-15|1389.96
#2010-10-18|1394.02
#2010-10-19|1373.96
#2010-10-20|1391.42
#2010-10-21|1409.45
#2010-10-22|1402.94
#2010-10-25|1410.33
#2010-10-26|1401.41
#2010-10-27|1384.68
#2010-10-28|1410.16
#2010-10-29|1420.17
#2010-11-01|1412.45
#2010-11-02|1437.35
#2010-11-03|1417.37
#2010-11-04|1452.87
#2010-11-05|1428.31
#2010-11-08|1402.77
#2010-11-09|1407.94
#2010-11-10|1382.76
#2010-11-11|1369.23
#2010-11-12|1371.37
#2010-11-15|1371.08
#2010-11-16|1346.54
#2010-11-17|1351.90
#2010-11-18|1377.74
#2010-11-19|1384.14
#2010-11-22|1365.74
#2010-11-23|1319.33
#2010-11-24|1312.59
#2010-11-25| .
#2010-11-26|1284.20
#2010-11-29|1247.45
#2010-11-30|1232.01
#2010-12-01|1252.07
#2010-12-02|1278.86
#2010-12-03|1293.03
#2010-12-06|1279.49
#2010-12-07|1297.60
#2010-12-08|1293.88
#2010-12-09|1305.72
#2010-12-10|1308.95
#2010-12-13|1333.39
#2010-12-14|1336.40
#2010-12-15|1320.10
#2010-12-16|1310.53
#2010-12-17|1295.68
#2010-12-20|1310.53
#2010-12-21|1328.65
#2010-12-22|1330.69
#2010-12-23|1327.25
#2010-12-24| .
#2010-12-27|1319.33
#2010-12-28|1316.57
#2010-12-29|1324.18
#2010-12-30|1328.15
#2010-12-31|1336.53
#2011-01-03|1340.26
#2011-01-04|1341.71
#2011-01-05|1318.17
#2011-01-06|1306.00
#2011-01-07|1289.87
#2011-01-10|1263.05
#2011-01-11|1270.40
#2011-01-12|1320.99
#2011-01-13|1372.16
#2011-01-14|1382.87
#2011-01-17| .
#2011-01-18|1410.35
#2011-01-19|1425.75
#2011-01-20|1443.31
#2011-01-21|1467.26
#2011-01-24|1478.39
#2011-01-25|1462.58
#2011-01-26|1449.78
#2011-01-27|1461.66
#2011-01-28|1442.06
#2011-01-31|1454.15
#2011-02-01|1490.79
#2011-02-02|1487.21
#2011-02-03|1458.75
#2011-02-04|1447.76
#2011-02-07|1458.97
#2011-02-08|1467.81
#2011-02-09|1483.55
#2011-02-10|1472.60
#2011-02-11|1471.31
#2011-02-14|1459.52
#2011-02-15|1460.03
#2011-02-16|1464.19
#2011-02-17|1476.85
#2011-02-18|1479.60
#2011-02-21| .
#2011-02-22|1457.06
#2011-02-23|1450.41
#2011-02-24|1449.58
#2011-02-25|1451.40
#2011-02-28|1464.92
#2011-03-01|1447.74
#2011-03-02|1439.26
#2011-03-03|1444.78
#2011-03-04|1435.95
#2011-03-07|1434.27
#2011-03-08|1423.85
#2011-03-09|1422.96
#2011-03-10|1403.24
#2011-03-11|1407.05
#2011-03-14|1388.10
#2011-03-15|1360.36
#2011-03-16|1338.24
#2011-03-17|1369.11
#2011-03-18|1377.78
#2011-03-21|1403.95
#2011-03-22|1411.80
#2011-03-23|1413.93
#2011-03-24|1436.03
#2011-03-25|1430.10
#2011-03-28|1425.89
#2011-03-29|1427.40
#2011-03-30|1453.46
#2011-03-31|1458.51
#2011-04-01|1458.79
#2011-04-04|1473.96
#2011-04-05|1469.73
#2011-04-06|1489.25
#2011-04-07|1477.88
#2011-04-08|1506.79
#2011-04-11|1508.78
#2011-04-12|1500.24
#2011-04-13|1513.39
#2011-04-14|1494.57
#2011-04-15|1488.95
#2011-04-18|1434.64
#2011-04-19|1443.84
#2011-04-20|1493.85
#2011-04-21|1495.16
#2011-04-22| .
#2011-04-25|1494.09
#2011-04-26|1509.23
#2011-04-27|1520.89
#2011-04-28|1559.84
#2011-04-29|1561.04
#2011-05-02|1574.74
#2011-05-03|1566.51
#2011-05-04|1541.26
#2011-05-05|1510.22
#2011-05-06|1484.72
#2011-05-09|1438.11
#2011-05-10|1458.15
#2011-05-11|1460.78
#2011-05-12|1431.71
#2011-05-13|1426.34
#2011-05-16|1422.18
#2011-05-17|1407.36
#2011-05-18|1420.82
#2011-05-19|1427.93
#2011-05-20|1401.50
#2011-05-23|1361.65
#2011-05-24|1372.93
#2011-05-25|1381.73
#2011-05-26|1381.88
#2011-05-27|1398.56
#2011-05-30| .
#2011-05-31|1416.78
#2011-06-01|1407.15
#2011-06-02|1395.19
#2011-06-03|1395.14
#2011-06-06|1380.88
#2011-06-07|1405.54
#2011-06-08|1392.10
#2011-06-09|1400.58
#2011-06-10|1360.28
#2011-06-13|1361.45
#2011-06-14|1387.95
#2011-06-15|1350.22
#2011-06-16|1332.49
#2011-06-17|1358.20
#2011-06-20|1329.21
#2011-06-21|1351.72
#2011-06-22|1360.11
#2011-06-23|1306.74
#2011-06-24|1303.87
#2011-06-27|1313.34
#2011-06-28|1330.25
#2011-06-29|1354.69
#2011-06-30|1385.96
#2011-07-01|1396.11
#2011-07-04| .
#2011-07-05|1374.32
#2011-07-06|1347.18
#2011-07-07|1365.73
#2011-07-08|1322.86
#2011-07-11|1264.94
#2011-07-12|1246.66
#2011-07-13|1271.22
#2011-07-14|1260.08
#2011-07-15|1242.95
#2011-07-18|1220.82
#2011-07-19|1250.28
#2011-07-20|1276.53
#2011-07-21|1318.83
#2011-07-22|1329.60
#2011-07-25|1317.27
#2011-07-26|1329.23
#2011-07-27|1297.17
#2011-07-28|1289.26
#2011-07-29|1279.13
#2011-08-01|1224.01
#2011-08-02|1214.66
#2011-08-03|1212.71
#2011-08-04|1157.30
#2011-08-05|1134.54
#2011-08-08|1099.66
#2011-08-09|1081.97
#2011-08-10|1012.19
#2011-08-11|1050.20
#2011-08-12|1091.82
#2011-08-15|1119.08
#2011-08-16|1085.08
#2011-08-17|1099.43
#2011-08-18|1025.85
#2011-08-19|1027.07
#2011-08-22|1052.14
#2011-08-23|1056.29
#2011-08-24|1084.50
#2011-08-25|1058.84
#2011-08-26|1045.57
#2011-08-29|1097.45
#2011-08-30|1073.50
#2011-08-31|1101.28
#2011-09-01|1079.20
#2011-09-02|1043.40
#2011-09-05| .
#2011-09-06| 970.27
#2011-09-07|1004.85
#2011-09-08|1011.99
#2011-09-09| 945.37
#2011-09-12| 910.13
#2011-09-13| 935.18
#2011-09-14| 969.41
#2011-09-15|1021.63
#2011-09-16|1033.23
#2011-09-19| 996.39
#2011-09-20|1030.75
#2011-09-21|1008.78
#2011-09-22| 944.63
#2011-09-23| 953.92
#2011-09-26| 985.11
#2011-09-27|1055.31
#2011-09-28|1051.57
#2011-09-29|1072.36
#2011-09-30|1039.10
#2011-10-03|1019.27
#2011-10-04|1002.82
#2011-10-05|1040.30
#2011-10-06|1074.68
#2011-10-07|1093.67
#2011-10-10|1123.08
#2011-10-11|1107.22
#2011-10-12|1138.14
#2011-10-13|1114.28
#2011-10-14|1138.46
#2011-10-17|1107.59
#2011-10-18|1080.07
#2011-10-19|1104.64
#2011-10-20|1055.47
#2011-10-21|1103.88
#2011-10-24|1111.73
#2011-10-25|1097.30
#2011-10-26|1087.21
#2011-10-27|1169.58
#2011-10-28|1152.28
#2011-10-31|1098.89
#2011-11-01|1023.65
#2011-11-02|1045.79
#2011-11-03|1075.71
#2011-11-04|1041.65
#2011-11-07|1052.24
#2011-11-08|1051.53
#2011-11-09|1005.11
#2011-11-10|1016.84
#2011-11-11|1063.25
#2011-11-14|1029.25
#2011-11-15|1007.46
#2011-11-16|1012.24
#2011-11-17|1002.94
#2011-11-18|1009.91
#2011-11-21| 960.50
#2011-11-22| 958.34
#2011-11-23| 937.33
#2011-11-24| .
#2011-11-25| 931.02
#2011-11-28| 986.26
#2011-11-29| 990.47
#2011-11-30|1041.97
#2011-12-01|1041.64
#2011-12-02|1036.55
#2011-12-05|1054.64
#2011-12-06|1024.36
#2011-12-07|1018.84
#2011-12-08| 991.38
#2011-12-09|1023.19
#2011-12-12| 978.09
#2011-12-13| 956.47
#2011-12-14| 923.58
#2011-12-15| 941.12
#2011-12-16| 934.78
#2011-12-19| 929.89
#2011-12-20| 953.90
#2011-12-21| 935.23
#2011-12-22| 955.26
#2011-12-23| 963.84
#2011-12-26| .
#2011-12-27| 964.75
#2011-12-28| 938.38
#2011-12-29| 953.49
#2011-12-30| 968.30
#2012-01-02| .
#2012-01-03|1009.96
#2012-01-04| 979.47
#2012-01-05| 951.24
#2012-01-06| 944.55
#2012-01-09| 936.93
#2012-01-10| 959.36
#2012-01-11| 944.00
#2012-01-12| 953.26
#2012-01-13| 933.72
#2012-01-16| .
#2012-01-17| 964.92
#2012-01-18| 951.79
#2012-01-19| 955.27
#2012-01-20| 948.56
#2012-01-23| 940.18
#2012-01-24| 947.19
#2012-01-25| 941.16
#2012-01-26| 983.04
#2012-01-27| 978.54
#2012-01-30| 967.53
#2012-01-31| 974.33
#2012-02-01|1008.16
#2012-02-02|1003.69
#2012-02-03|1012.45
#2012-02-06|1010.29
#2012-02-07|1025.84
#2012-02-08|1033.10
#2012-02-09|1020.06
#2012-02-10| 997.02
#2012-02-13|1001.25
#2012-02-14|1000.85
#2012-02-15| 988.47
#2012-02-16| 982.87
#2012-02-17|1001.52
#2012-02-20| .
#2012-02-21|1015.15
#2012-02-22|1003.41
#2012-02-23|1000.39
#2012-02-24|1021.11
#2012-02-27|1016.62
#2012-02-28|1022.48
#2012-02-29|1019.68
#2012-03-01|1037.17
#2012-03-02|1031.95
#2012-03-05|1028.84
#2012-03-06| 999.53
#2012-03-07| 996.57
#2012-03-08|1012.48
#2012-03-09| 997.62
#2012-03-12| 992.87
#2012-03-13|1006.86
#2012-03-14|1017.81
#2012-03-15|1026.32
#2012-03-16|1040.28
#2012-03-19|1046.72
#2012-03-20|1040.94
#2012-03-21|1033.64
#2012-03-22|1023.38
#2012-03-23|1023.35
#2012-03-26|1034.24
#2012-03-27|1034.38
#2012-03-28|1020.36
#2012-03-29|1002.65
#2012-03-30|1017.75
#2012-04-02|1017.06
#2012-04-03|1000.81
#2012-04-04| 961.54
#2012-04-05| 952.67
#2012-04-06| .
#2012-04-09| 953.21
#2012-04-10| 934.20
#2012-04-11| 947.19
#2012-04-12| 945.74
#2012-04-13| 918.04
#2012-04-16| 926.52
#2012-04-17| 954.11
#2012-04-18| 931.56
#2012-04-19| 922.05
#2012-04-20| 934.93
#2012-04-23| 903.16
#2012-04-24| 922.07
#2012-04-25| 922.07
#2012-04-26| 920.52
#2012-04-27| 933.38
#2012-04-30| 920.55
#2012-05-01| 919.82
#2012-05-02| 901.74
#2012-05-03| 902.83
#2012-05-04| 884.03
#2012-05-07| 891.23
#2012-05-08| 877.18
#2012-05-09| 860.99
#2012-05-10| 874.56
#2012-05-11| 874.65
#2012-05-14| 846.86
#2012-05-15| 826.73
#2012-05-16| 818.38
#2012-05-17| 809.36
#2012-05-18| 818.51
#2012-05-21| 816.18
#2012-05-22| 829.54
#2012-05-23| 795.11
#2012-05-24| 811.18
#2012-05-25| 812.54
#2012-05-28| .
#2012-05-29| 791.97
#2012-05-30| 770.33
#2012-05-31| 766.32
#2012-06-01| 757.78
#2012-06-04| 772.10
#2012-06-05| 764.58
#2012-06-06| 783.77
#2012-06-07| 778.50
#2012-06-08| 787.63
#2012-06-11| 781.79
#2012-06-12| 785.31
#2012-06-13| 795.73
#2012-06-14| 807.16
#2012-06-15| 826.82
#2012-06-18| 803.10
#2012-06-19| 824.75
#2012-06-20| 842.03
#2012-06-21| 835.08
#2012-06-22| 838.98
#2012-06-25| 812.32
#2012-06-26| 819.93
#2012-06-27| 841.42
#2012-06-28| 842.77
#2012-06-29| 886.46
#2012-07-02| 886.79
#2012-07-03| 887.53
#2012-07-04| .
#2012-07-05| 847.65
#2012-07-06| 833.87
#2012-07-09| 831.30
#2012-07-10| 831.31
#2012-07-11| 841.38
#2012-07-12| 819.76
#2012-07-13| 839.08
#2012-07-16| 837.46
#2012-07-17| 837.35
#2012-07-18| 840.71
#2012-07-19| 834.61
#2012-07-20| 792.74
#2012-07-23| 766.75
#2012-07-24| 743.28
#2012-07-25| 746.09
#2012-07-26| 793.20
#2012-07-27| 816.03
#2012-07-30| 819.86
#2012-07-31| 820.11
#2012-08-01| 818.29
#2012-08-02| 782.73
#2012-08-03| 831.40
#2012-08-06| 851.72
#2012-08-07| 868.04
#2012-08-08| 859.12
#2012-08-09| 848.95
#2012-08-10| 844.20
#2012-08-13| 845.62
#2012-08-14| 849.91
#2012-08-15| 848.85
#2012-08-16| 875.33
#2012-08-17| 877.11
#2012-08-20| 878.78
#2012-08-21| 891.29
#2012-08-22| 879.28
#2012-08-23| 873.59
#2012-08-24| 875.47
#2012-08-27| 884.15
#2012-08-28| 882.78
#2012-08-29| 876.66
#2012-08-30| 868.11
#2012-08-31| 888.73
#2012-09-03| .
#2012-09-04| 895.12
#2012-09-05| 894.97
#2012-09-06| 919.30
#2012-09-07| 950.63
#2012-09-10| 949.04
#2012-09-11| 963.77
#2012-09-12| 977.80
#2012-09-13| 974.56
#2012-09-14|1006.90
#2012-09-17|1000.68
#2012-09-18| 981.45
#2012-09-19| 983.85
#2012-09-20| 969.49
#2012-09-21| 978.60
#2012-09-24| 972.32
#2012-09-25| 968.31
#2012-09-26| 936.59
#2012-09-27| 937.16
#2012-09-28| 917.78
#2012-10-01| 931.38
#2012-10-02| 937.98
#2012-10-03| 940.98
#2012-10-04| 940.04
#2012-10-05| 954.28
#2012-10-08| 935.76
#2012-10-09| 919.45
#2012-10-10| 916.96
#2012-10-11| 928.41
#2012-10-12| 925.33
#2012-10-15| 927.21
#2012-10-16| 951.29
#2012-10-17| 970.22
#2012-10-18| 969.12
#2012-10-19| 954.44
#2012-10-22| 951.64
#2012-10-23| 930.37
#2012-10-24| 930.27
#2012-10-25| 924.70
#2012-10-26| 926.61
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 928.99
#2012-11-01| 931.26
#2012-11-02| 924.82
#2012-11-05| 909.73
#2012-11-06| 907.87
#2012-11-07| 887.44
#2012-11-08| 876.39
#2012-11-09| 870.35
#2012-11-12| 869.47
#2012-11-13| 845.11
#2012-11-14| 843.16
#2012-11-15| 840.71
#2012-11-16| 820.50
#2012-11-19| 845.22
#2012-11-20| 843.30
#2012-11-21| 850.88
#2012-11-22| .
#2012-11-23| 866.43
#2012-11-26| 860.79
#2012-11-27| 852.16
#2012-11-28| 849.02
#2012-11-29| 867.41
#2012-11-30| 864.42
#2012-12-03| 870.20
#2012-12-04| 874.84
#2012-12-05| 875.58
#2012-12-06| 846.43
#2012-12-07| 838.38
#2012-12-10| 834.83
#2012-12-11| 858.80
#2012-12-12| 865.65
#2012-12-13| 867.83
#2012-12-14| 868.83
#2012-12-17| 875.91
#2012-12-18| 885.18
#2012-12-19| 892.96
#2012-12-20| 891.12
#2012-12-21| 886.25
#2012-12-24| 887.27
#2012-12-25| 887.27
#2012-12-26| 889.08
#2012-12-27| 892.20
#2012-12-28| 886.13
#2012-12-31| 888.36
#2013-01-01| 888.36
#2013-01-02| 907.24
#2013-01-03| 898.12
#2013-01-04| 898.84
#2013-01-07| 889.37
#2013-01-08| 887.47
#2013-01-09| 894.06
#2013-01-10| 895.63
#2013-01-11| 899.15
#2013-01-14| 896.49
#2013-01-15| 889.83
#2013-01-16| 884.78
#2013-01-17| 897.77
#2013-01-18| 888.86
#2013-01-21| 900.95
#2013-01-22| 887.56
#2013-01-23| 879.97
#2013-01-24| 888.50
#2013-01-25| 898.88
#2013-01-28| 891.95
#2013-01-29| 900.87
#2013-01-30| 899.08
#2013-01-31| 887.52
#2013-02-01| 892.42
#2013-02-04| 863.26
#2013-02-05| 873.51
#2013-02-06| 866.74
#2013-02-07| 854.02
#2013-02-08| 862.36
#2013-02-11| 869.28
#2013-02-12| 884.75
#2013-02-13| 883.99
#2013-02-14| 865.74
#2013-02-15| 858.94
#2013-02-18| 865.76
#2013-02-19| 872.14
#2013-02-20| 860.00
#2013-02-21| 829.50
#2013-02-22| 846.50
#2013-02-25| 856.53
#2013-02-26| 817.11
#2013-02-27| 832.56
#2013-02-28| 839.07
#2013-03-01| 824.58
#2013-03-04| 836.31
#2013-03-05| 850.41
#2013-03-06| 844.14
#2013-03-07| 852.07
#2013-03-08| 858.41
#2013-03-11| 854.52
#2013-03-12| 847.24
#2013-03-13| 835.89
#2013-03-14| 850.91
#2013-03-15| 852.17
#2013-03-18| 842.34
#2013-03-19| 834.33
#2013-03-20| 850.66
#2013-03-21| 860.48
#2013-03-22| 873.01
#2013-03-25| 842.51
#2013-03-26| 836.01
#2013-03-27| 822.68
#2013-03-28| 828.85
#2013-03-29| 828.85
#2013-04-01| 829.23
#2013-04-02| 847.48
#2013-04-03| 833.96
#2013-04-04| 837.80
#2013-04-05| 853.45
#2013-04-08| 847.83
#2013-04-09| 860.15
#2013-04-10| 888.91
#2013-04-11| 894.45
#2013-04-12| 885.88
#2013-04-15| 883.62
#2013-04-16| 865.59
#2013-04-17| 848.28
#2013-04-18| 845.98
#2013-04-19| 845.12
#2013-04-22| 852.52
#2013-04-23| 869.93
#2013-04-24| 881.44
#2013-04-25| 883.32
#2013-04-26| 876.71
#2013-04-29| 896.34
#2013-04-30| 901.18
#2013-05-01| 901.80
#2013-05-02| 894.70
#2013-05-03| 914.84
#2013-05-06| 893.94
#2013-05-07| 898.26
#2013-05-08| 909.66
#2013-05-09| 894.48
#2013-05-10| 890.97
#2013-05-13| 890.59
#2013-05-14| 888.24
#2013-05-15| 880.46
#2013-05-16| 880.77
#2013-05-17| 877.83
#2013-05-20| 877.69
#2013-05-21| 878.66
#2013-05-22| 878.81
#2013-05-23| 870.02
#2013-05-24| 871.13
#2013-05-27| 878.33
#2013-05-28| 882.07
#2013-05-29| 877.04
#2013-05-30| 883.39
#2013-05-31| 866.02
#2013-06-03| 861.13
#2013-06-04| 867.44
#2013-06-05| 858.76
#2013-06-06| 862.11
#2013-06-07| 870.03
#2013-06-10| 866.86
#2013-06-11| 862.27
#2013-06-12| 868.52
#2013-06-13| 871.03
#2013-06-14| 872.81
#2013-06-17| 887.14
#2013-06-18| 892.74
#2013-06-19| 885.27
#2013-06-20| 845.11
#2013-06-21| 826.44
#2013-06-24| 803.32
#2013-06-25| 798.52
#2013-06-26| 815.58
#2013-06-27| 821.82
#2013-06-28| 820.59
#2013-07-01| 817.42
#2013-07-02| 812.09
#2013-07-03| 795.20
#2013-07-04| 809.28
#2013-07-05| 791.99
#2013-07-08| 805.50
#2013-07-09| 803.68
#2013-07-10| 804.63
#2013-07-11| 822.18
#2013-07-12| 802.31
#2013-07-15| 804.80
#2013-07-16| 810.93
#2013-07-17| 810.44
#2013-07-18| 821.78
#2013-07-19| 828.75
#2013-07-22| 835.73
#2013-07-23| 842.87
#2013-07-24| 851.75
#2013-07-25| 852.38
#2013-07-26| 858.87
#2013-07-29| 851.88
#2013-07-30| 861.42
#2013-07-31| 860.12
#2013-08-01| 871.10
#2013-08-02| 878.93
#2013-08-05| 872.67
#2013-08-06| 860.15
#2013-08-07| 871.26
#2013-08-08| 882.97
#2013-08-09| 880.48
#2013-08-12| 874.36
#2013-08-13| 877.28
#2013-08-14| 875.37
#2013-08-15| 870.46
#2013-08-16| 882.58
#2013-08-19| 874.24
#2013-08-20| 868.23
#2013-08-21| 864.00
#2013-08-22| 873.10
#2013-08-23| 879.13
#2013-08-26| 870.56
#2013-08-27| 855.26
#2013-08-28| 861.90
#2013-08-29| 855.00
#2013-08-30| 839.65
#2013-09-02| 848.29
#2013-09-03| 846.32
#2013-09-04| 846.61
#2013-09-05| 846.48
#2013-09-06| 871.38
#2013-09-09| 874.61
#2013-09-10| 890.37
#2013-09-11| 916.12
#2013-09-12| 925.50
#2013-09-13| 922.26
#2013-09-16| 932.40
#2013-09-17| 935.71
#2013-09-18| 933.83
#2013-09-19| 952.48
#2013-09-20| 944.59
#2013-09-23| 940.45
#2013-09-24| 951.28
#2013-09-25| 954.39
#2013-09-26| 956.78
#2013-09-27| 956.87
#2013-09-30| 945.63
#2013-10-01| 959.57
#2013-10-02| 962.03
#2013-10-03| 958.08
#2013-10-04| 963.22
#2013-10-07| 979.68
#2013-10-08| 977.33
#2013-10-09| 983.69
#2013-10-10| 998.46
#2013-10-11| 993.35
#2013-10-14|1001.86
#2013-10-15| 999.67
#2013-10-16|1010.74
#2013-10-17|1014.64
#2013-10-18|1012.84
#2013-10-21|1007.23
#2013-10-22|1008.89
#2013-10-23| 996.75
#2013-10-24|1008.34
#2013-10-25|1005.28
#2013-10-28|1007.79
#2013-10-29|1016.75
#2013-10-30|1011.66
#2013-10-31|1000.28
#2013-11-01| 987.85
#2013-11-04| 994.05
#2013-11-05| 992.31
#2013-11-06|1006.23
#2013-11-07| 983.23
#2013-11-08| 987.10
#2013-11-11| 995.78
#2013-11-12| 995.27
#2013-11-13| 997.65
#2013-11-14| 995.98
#2013-11-15| 989.09
#2013-11-18|1010.82
#2013-11-19| 997.97
#2013-11-20| 990.84
#2013-11-21| 997.38
#2013-11-22|1004.27
#2013-11-25|1004.06
#2013-11-26|1003.83
#2013-11-27|1007.65
#2013-11-28|1012.72
#2013-11-29|1012.14
#2013-12-02| 995.05
#2013-12-03| 978.41
#2013-12-04| 968.98
#2013-12-05| 965.72
#2013-12-06| 970.99
#2013-12-09| 980.84
#2013-12-10| 979.68
#2013-12-11| 974.22
#2013-12-12| 968.29
#2013-12-13| 964.88
#2013-12-16| 975.07
#2013-12-17| 962.43
#2013-12-18| 972.73
#2013-12-19| 976.72
#2013-12-20| 975.12
#2013-12-23| 984.63
#2013-12-24| 985.24
#2013-12-25| 985.24
#2013-12-26| 987.07
#2013-12-27|1001.38
#2013-12-30|1005.08
#2013-12-31|1003.87
#2014-01-01|1003.87
#2014-01-02| 977.89
#2014-01-03| 980.18
#2014-01-06| 983.02
#2014-01-07| 988.19
#2014-01-08| 985.50
#2014-01-09| 981.63
#2014-01-10|1000.00
#2014-01-13|1001.65
#2014-01-14|1014.94
#2014-01-15|1020.71
#2014-01-16|1017.19
#2014-01-17|1018.18
#2014-01-20|1019.60
#2014-01-21|1013.99
#2014-01-22|1022.61
#2014-01-23|1031.88
#2014-01-24|1011.40
#2014-01-27|1002.65
#2014-01-28|1004.51
#2014-01-29| 995.40
#2014-01-30|1000.13
#2014-01-31| 993.35
#2014-02-03| 987.55
#2014-02-04| 985.02
#2014-02-05| 989.23
#2014-02-06|1013.81
#2014-02-07|1025.25
#2014-02-10|1025.80
#2014-02-11|1033.72
#2014-02-12|1029.56
#2014-02-13|1038.51
#2014-02-14|1052.94
#2014-02-17|1052.71
#2014-02-18|1057.67
#2014-02-19|1066.61
#2014-02-20|1075.15
#2014-02-21|1085.31
#2014-02-24|1089.81
#2014-02-25|1083.32
#2014-02-26|1063.43
#2014-02-27|1079.97
#2014-02-28|1090.13
#2014-03-03|1065.73
#2014-03-04|1087.95
#2014-03-05|1096.44
#2014-03-06|1104.00
#2014-03-07|1097.97
#2014-03-10|1100.99
#2014-03-11|1106.92
#2014-03-12|1115.60
#2014-03-13|1109.59
#2014-03-14|1104.00
#2014-03-17|1122.66
#2014-03-18|1131.77
#2014-03-19|1132.17
#2014-03-20|1122.22
#2014-03-21|1119.22
#2014-03-24|1107.30
#2014-03-25|1117.80
#2014-03-26|1126.34
#2014-03-27|1122.81
#2014-03-28|1142.72
#2014-03-31|1142.05
#2014-04-01|1146.70
#2014-04-02|1136.76
#2014-04-03|1134.33
#2014-04-04|1133.52
#2014-04-07|1134.75
#2014-04-08|1131.70
#2014-04-09|1135.30
#2014-04-10|1125.38
#2014-04-11|1113.99
#2014-04-14|1112.14
#2014-04-15|1102.19
#2014-04-16|1121.90
#2014-04-17|1123.14
#2014-04-18|1121.48
#2014-04-21|1120.58
#2014-04-22|1132.68
#2014-04-23|1127.46
#2014-04-24|1124.96
#2014-04-25|1112.09
#2014-04-28|1117.59
#2014-04-29|1127.31
#2014-04-30|1120.08
#2014-05-01|1120.08
#2014-05-02|1115.70
#2014-05-05|1117.18
#2014-05-06|1119.67
#2014-05-07|1122.20
#2014-05-08|1140.07
#2014-05-09|1130.51
#2014-05-12|1140.21
#2014-05-13|1129.05
#2014-05-14|1123.08
#2014-05-15|1101.18
#2014-05-16|1106.85
#2014-05-19|1110.96
#2014-05-20|1113.28
#2014-05-21|1122.85
#2014-05-22|1123.02
#2014-05-23|1132.57
#2014-05-26|1147.61
#2014-05-27|1141.45
#2014-05-28|1142.83
#2014-05-29|1141.78
#2014-05-30|1151.00
#2014-06-02|1152.77
#2014-06-03|1151.93
#2014-06-04|1152.68
#2014-06-05|1165.01
#2014-06-06|1175.59
#2014-06-09|1178.53
#2014-06-10|1181.02
#2014-06-11|1169.22
#2014-06-12|1168.53
#2014-06-13|1172.06
#2014-06-16|1173.98
#2014-06-17|1177.13
#2014-06-18|1188.30
#2014-06-19|1209.40
#2014-06-20|1201.05
#2014-06-23|1195.83
#2014-06-24|1202.02
#2014-06-25|1189.03
#2014-06-26|1190.32
#2014-06-27|1193.99
#2014-06-30|1195.39
#2014-07-01|1198.25
#2014-07-02|1200.78
#2014-07-03|1195.62
#2014-07-04|1186.04
#2014-07-07|1175.46
#2014-07-08|1165.39
#2014-07-09|1164.51
#2014-07-10|1143.75
#2014-07-11|1155.14
#2014-07-14|1161.43
#2014-07-15|1152.71
#2014-07-16|1168.03
#2014-07-17|1148.83
#2014-07-18|1153.62
#2014-07-21|1154.26
#2014-07-22|1173.51
#2014-07-23|1168.10
#2014-07-24|1183.61
#2014-07-25|1169.37
#2014-07-28|1169.27
#2014-07-29|1174.44
#2014-07-30|1159.74
#2014-07-31|1144.90
#2014-08-01|1123.11
#2014-08-04|1124.46
#2014-08-05|1112.38
#2014-08-06|1091.35
#2014-08-07|1072.00
#2014-08-08|1073.66
#2014-08-11|1085.61
#2014-08-12|1078.74
#2014-08-13|1099.88
#2014-08-14|1102.21
#2014-08-15|1100.53
#2014-08-18|1107.01
#2014-08-19|1102.50
#2014-08-20|1103.51
#2014-08-21|1115.75
#2014-08-22|1101.52
#2014-08-25|1118.56
#2014-08-26|1125.12
#2014-08-27|1126.20
#2014-08-28|1112.13
#2014-08-29|1117.71
#2014-09-01|1118.67
#2014-09-02|1115.10
#2014-09-03|1132.68
#2014-09-04|1133.06
#2014-09-05|1140.99
#2014-09-08|1132.90
#2014-09-09|1119.51
#2014-09-10|1119.13
#2014-09-11|1120.74
#2014-09-12|1116.65
#2014-09-15|1113.02
#2014-09-16|1108.36
#2014-09-17|1114.86
#2014-09-18|1115.50
#2014-09-19|1112.37
#2014-09-22|1109.73
#2014-09-23|1096.87
#2014-09-24|1102.68
#2014-09-25|1089.06
#2014-09-26|1094.29
#2014-09-29|1084.05
#2014-09-30|1096.39
#2014-10-01|1084.28
#2014-10-02|1056.84
#2014-10-03|1055.37
#2014-10-06|1059.82
#2014-10-07|1046.82
#2014-10-08|1047.42
#2014-10-09|1042.69
#2014-10-10|1022.66
#2014-10-13|1023.48
#2014-10-14|1020.94
#2014-10-15| 991.06
#2014-10-16| 977.80
#2014-10-17|1004.09
#2014-10-20|1001.19
#2014-10-21|1014.52
#2014-10-22|1020.23
#2014-10-23|1027.85
#2014-10-24|1026.46
#2014-10-27|1021.10
#2014-10-28|1050.63
#2014-10-29|1046.14
#2014-10-30|1039.28
#2014-10-31|1057.28
#2014-11-03|1025.01
#2014-11-04|1026.48
#2014-11-05|1035.47
#2014-11-06|1030.81
#2014-11-07|1015.45
#2014-11-10|1029.92
#2014-11-11|1033.48
#2014-11-12|1008.98
#2014-11-13|1004.48
#2014-11-14|1003.44
#2014-11-17|1006.78
#2014-11-18|1024.55
#2014-11-19|1028.43
#2014-11-20|1015.70
#2014-11-21|1032.88
#2014-11-24|1036.25
#2014-11-25|1053.75
#2014-11-26|1065.27
#2014-11-27|1073.65
#2014-11-28|1073.13
#2014-12-01|1078.38
#2014-12-02|1070.46
#2014-12-03|1071.91
#2014-12-04|1070.26
#2014-12-05|1087.14
#2014-12-08|1078.13
#2014-12-09|1052.77
#2014-12-10|1051.08
#2014-12-11|1041.55
#2014-12-12|1019.75
#2014-12-15| 985.71
#2014-12-16|1016.94
#2014-12-17|1005.33
#2014-12-18|1026.17
#2014-12-19|1019.18
#2014-12-22|1019.87
#2014-12-23|1026.95
#2014-12-24|1027.04
#2014-12-25|1027.04
#2014-12-26|1025.44
#2014-12-29|1023.17
#2014-12-30|1007.19
#2014-12-31|1001.37
#2015-01-01|1001.37
#2015-01-02| 993.02
#2015-01-05| 946.70
#2015-01-06| 941.77
#2015-01-07| 930.26
#2015-01-08| 952.85
#2015-01-09| 933.74
#2015-01-12| 931.24
#2015-01-13| 938.55
#2015-01-14| 921.32
#2015-01-15| 924.07
#2015-01-16| 932.22
#2015-01-19| 950.49
#2015-01-20| 952.74
#2015-01-21| 959.54
#2015-01-22| 969.54
#2015-01-23| 964.36
#2015-01-26| 974.26
#2015-01-27| 980.14
#2015-01-28| 979.36
#2015-01-29| 986.90
#2015-01-30| 970.17
#2015-02-02| 972.88
#2015-02-03| 982.48
#2015-02-04| 975.47
#2015-02-05| 962.70
#2015-02-06| 951.84
#2015-02-09| 931.61
#2015-02-10| 943.01
#2015-02-11| 938.84
#2015-02-12| 951.62
#2015-02-13| 956.43
#2015-02-16| 951.59
#2015-02-17| 956.09
#2015-02-18| 952.32
#2015-02-19| 958.10
#2015-02-20| 956.36
#2015-02-23| 964.76
#2015-02-24| 987.38
#2015-02-25| 989.52
#2015-02-26| 977.69
#2015-02-27| 990.58
#2015-03-02| 981.76
#2015-03-03| 965.20
#2015-03-04| 957.91
#2015-03-05| 963.99
#2015-03-06| 934.83
#2015-03-09| 933.33
#2015-03-10| 912.10
#2015-03-11| 913.67
#2015-03-12| 910.72
#2015-03-13| 898.64
#2015-03-16| 908.75
#2015-03-17| 910.59
#2015-03-18| 921.71
#2015-03-19| 924.12
#2015-03-20| 954.58
#2015-03-23| 960.31
#2015-03-24| 960.59
#2015-03-25| 966.56
#2015-03-26| 948.97
#2015-03-27| 949.44
#2015-03-30| 944.19
#2015-03-31| 926.62
#2015-04-01| 934.53
#2015-04-02| 941.91
#2015-04-03| 951.04
#2015-04-06| 954.98
#2015-04-07| 965.61
#2015-04-08| 952.36
#2015-04-09| 952.04
#2015-04-10| 950.94
#2015-04-13| 954.78
#2015-04-14| 959.80
#2015-04-15| 958.41
#2015-04-16| 961.01
#2015-04-17| 955.84
#2015-04-20| 958.20
#2015-04-21| 954.63
#2015-04-22| 943.88
#2015-04-23| 948.59
#2015-04-24| 971.62
#2015-04-27| 979.73
#2015-04-28| 983.08
#2015-04-29| 975.20
#2015-04-30| 971.02
#2015-05-01| 972.49
#2015-05-04| 973.48
#2015-05-05| 946.13
#2015-05-06| 962.63
#2015-05-07| 959.17
#2015-05-08| 980.83
#2015-05-11| 974.33
#2015-05-12| 973.47
#2015-05-13| 982.21
#2015-05-14| 991.82
#2015-05-15| 993.05
#2015-05-18| 984.03
#2015-05-19| 981.40
#2015-05-20| 988.72
#2015-05-21| 991.62
#2015-05-22| 981.40
#2015-05-25| 960.88
#2015-05-26| 944.90
#2015-05-27| 959.42
#2015-05-28| 962.06
#2015-05-29| 954.25
#2015-06-01| 946.53
#2015-06-02| 963.96
#2015-06-03| 978.27
#2015-06-04| 961.83
#2015-06-05| 934.83
#2015-06-08| 932.80
#2015-06-09| 931.19
#2015-06-10| 951.72
#2015-06-11| 947.59
#2015-06-12| 940.58
#2015-06-15| 922.72
#2015-06-16| 922.86
#2015-06-17| 919.69
#2015-06-18| 944.06
#2015-06-19| 938.39
#2015-06-22| 969.43
#2015-06-23| 952.07
#2015-06-24| 950.05
#2015-06-25| 948.33
#2015-06-26| 947.23
#2015-06-29| 914.30
#2015-06-30| 902.40
#2015-07-01| 904.74
#2015-07-02| 914.98
#2015-07-03| 907.61
#2015-07-06| 881.65
#2015-07-07| 858.14
#2015-07-08| 881.29
#2015-07-09| 903.07
#2015-07-10| 939.14
#2015-07-13| 932.94
#2015-07-14| 932.22
#2015-07-15| 937.43
#2015-07-16| 943.62
#2015-07-17| 931.27
#2015-07-20| 938.63
#2015-07-21| 934.98
#2015-07-22| 931.70
#2015-07-23| 937.78
#2015-07-24| 932.17
#2015-07-27| 928.38
#2015-07-28| 926.94
#2015-07-29| 927.29
#2015-07-30| 923.43
#2015-07-31| 935.87
#2015-08-03| 935.13
#2015-08-04| 931.51
#2015-08-05| 935.16
#2015-08-06| 937.08
#2015-08-07| 936.84
#2015-08-10| 944.40
#2015-08-11| 936.61
#2015-08-12| 933.32
#2015-08-13| 932.75
#2015-08-14| 925.11
#2015-08-17| 926.37
#2015-08-18| 920.30
#2015-08-19| 908.82
#2015-08-20| 907.59
#2015-08-21| 888.74
#2015-08-24| 854.76
#2015-08-25| 878.83
#2015-08-26| 865.38
#2015-08-27| 877.68
#2015-08-28| 881.76
#2015-08-31| 871.80
#2015-09-01| 857.72
#2015-09-02| 854.50
#2015-09-03| 856.49
#2015-09-04| 837.06
#2015-09-07| 844.76
#2015-09-08| 859.74
#2015-09-09| 867.74
#2015-09-10| 852.47
#2015-09-11| 849.93
#2015-09-14| 847.86
#2015-09-15| 845.61
#2015-09-16| 853.27
#2015-09-17| 865.87
#2015-09-18| 849.42
#2015-09-21| 839.04
#2015-09-22| 809.64
#2015-09-23| 813.41
#2015-09-24| 812.21
#2015-09-25| 825.59
#2015-09-28| 813.88
#2015-09-29| 814.94
#2015-09-30| 831.25
#2015-10-01| 823.19
#2015-10-02| 842.85
#2015-10-05| 855.76
#2015-10-06| 868.11
#2015-10-07| 870.45
#2015-10-08| 875.28
#2015-10-09| 888.82
#2015-10-12| 892.70
#2015-10-13| 882.07
#2015-10-14| 892.34
#2015-10-15| 893.59
#2015-10-16| 900.39
#2015-10-19| 893.70
#2015-10-20| 901.59
#2015-10-21| 904.88
#2015-10-22| 903.62
#2015-10-23| 903.95
#2015-10-26| 905.05
#2015-10-27| 892.33
#2015-10-28| 903.15
#2015-10-29| 884.74
#2015-10-30| 898.93
#2015-11-02| 907.59
#2015-11-03| 899.59
#2015-11-04| 893.73
#2015-11-05| 895.29
#2015-11-06| 883.30
#2015-11-09| 867.15
#2015-11-10| 864.82
#2015-11-11| 862.63
#2015-11-12| 855.96
#2015-11-13| 852.54
#2015-11-16| 856.66
#2015-11-17| 868.01
#2015-11-18| 860.56
#2015-11-19| 875.04
#2015-11-20| 870.72
#2015-11-23| 860.03
#2015-11-24| 849.48
#2015-11-25| 857.66
#2015-11-26| 869.89
#2015-11-27| 866.45
#2015-11-30| 863.27
#2015-12-01| 869.41
#2015-12-02| 866.10
#2015-12-03| 876.42
#2015-12-04| 876.87
#2015-12-07| 876.37
#2015-12-08| 861.07
#2015-12-09| 873.71
#2015-12-10| 870.74
#2015-12-11| 859.76
#2015-12-14| 847.28
#2015-12-15| 857.60
#2015-12-16| 859.26
#2015-12-17| 866.08
#2015-12-18| 853.73
#2015-12-21| 848.44
#2015-12-22| 847.58
#2015-12-23| 863.97
#2015-12-24| 871.41
#2015-12-25| 871.41
#2015-12-28| 867.03
#2015-12-29| 876.15
#2015-12-30| 874.62
#2015-12-31| 867.37
#2016-01-01| 867.37
#2016-01-04| 838.31
#2016-01-05| 841.06
#2016-01-06| 836.65
#2016-01-07| 838.72
#2016-01-08| 836.25
#2016-01-11| 835.63
#2016-01-12| 835.84
#2016-01-13| 844.91
#2016-01-14| 831.96
#2016-01-15| 820.24
#2016-01-18| 807.21
#2016-01-19| 830.64
#2016-01-20| 807.18
#2016-01-21| 815.02
#2016-01-22| 833.01
#2016-01-25| 832.55
#2016-01-26| 846.85
#2016-01-27| 861.78
#2016-01-28| 859.29
#2016-01-29| 857.87
#2016-02-01| 870.25
#2016-02-02| 855.98
#2016-02-03| 850.89
#2016-02-04| 861.00
#2016-02-05| 849.26
#2016-02-08| 829.03
#2016-02-09| 830.32
#2016-02-10| 820.00
#2016-02-11| 801.63
#2016-02-12| 809.65
#2016-02-15| 829.29
#2016-02-16| 823.41
#2016-02-17| 823.12
#2016-02-18| 826.54
#2016-02-19| 820.37
#2016-02-22| 834.82
#2016-02-23| 815.72
#2016-02-24| 797.97
#2016-02-25| 815.64
#2016-02-26| 810.94
#2016-02-29| 808.46
#2016-03-01| 816.01
#2016-03-02| 808.96
#2016-03-03| 814.54
#2016-03-04| 820.09
#2016-03-07| 810.47
#2016-03-08| 810.36
#2016-03-09| 812.60
#2016-03-10| 825.89
#2016-03-11| 848.37
#2016-03-14| 848.11
#2016-03-15| 842.13
#2016-03-16| 836.05
#2016-03-17| 861.59
#2016-03-18| 863.87
#2016-03-21| 857.70
#2016-03-22| 852.03
#2016-03-23| 847.47
#2016-03-24| 842.57
#2016-03-25| 842.57
#2016-03-28| 846.45
#2016-03-29| 851.59
#2016-03-30| 877.95
#2016-03-31| 867.98
#2016-04-01| 854.78
#2016-04-04| 859.48
#2016-04-05| 842.17
#2016-04-06| 843.76
#2016-04-07| 837.89
#2016-04-08| 854.42
#2016-04-11| 863.79
#2016-04-12| 858.58
#2016-04-13| 862.40
#2016-04-14| 863.32
#2016-04-15| 866.59
#2016-04-18| 873.86
#2016-04-19| 885.92
#2016-04-20| 887.84
#2016-04-21| 876.89
#2016-04-22| 875.28
#2016-04-25| 871.15
#2016-04-26| 881.12
#2016-04-27| 892.57
#2016-04-28| 896.80
#2016-04-29| 899.97
#2016-05-02| 903.62
#2016-05-03| 889.42
#2016-05-04| 877.78
#2016-05-05| 871.87
#2016-05-06| 873.62
#2016-05-09| 870.55
#2016-05-10| 876.74
#2016-05-11| 863.10
#2016-05-12| 865.60
#2016-05-13| 865.03
#2016-05-16| 864.64
#2016-05-17| 857.92
#2016-05-18| 853.73
#2016-05-19| 839.35
#2016-05-20| 848.90
#2016-05-23| 840.23
#2016-05-24| 853.81
#2016-05-25| 860.02
#2016-05-26| 869.17
#2016-05-27| 866.68
#2016-05-30| 869.78
#2016-05-31| 863.00
#2016-06-01| 854.00
#2016-06-02| 853.98
#2016-06-03| 866.58
#2016-06-06| 876.44
#2016-06-07| 888.26
#2016-06-08| 899.90
#2016-06-09| 885.86
#2016-06-10| 861.90
#2016-06-13| 849.39
#2016-06-14| 825.42
#2016-06-15| 837.50
#2016-06-16| 828.44
#2016-06-17| 851.07
#2016-06-20| 876.49
#2016-06-21| 871.67
#2016-06-22| 869.72
#2016-06-23| 883.85
#2016-06-24| 794.17
#2016-06-27| 780.46
#2016-06-28| 809.60
#2016-06-29| 845.59
#2016-06-30| 866.97
#2016-07-01| 870.59
#2016-07-04| 876.45
#2016-07-05| 854.09
#2016-07-06| 838.18
#2016-07-07| 845.68
#2016-07-08| 854.23
#2016-07-11| 861.23
#2016-07-12| 862.57
#2016-07-13| 874.05
#2016-07-14| 873.80
#2016-07-15| 872.66
#2016-07-18| 872.98
#2016-07-19| 864.00
#2016-07-20| 872.00
#2016-07-21| 873.61
#2016-07-22| 873.54
#2016-07-25| 874.30
#2016-07-26| 877.53
#2016-07-27| 878.42
#2016-07-28| 881.91
#2016-07-29| 896.35
#2016-08-01| 887.00
#2016-08-02| 879.72
#2016-08-03| 872.61
#2016-08-04| 874.90
#2016-08-05| 874.48
#2016-08-08| 875.76
#2016-08-09| 880.47
#2016-08-10| 873.37
#2016-08-11| 885.02
#2016-08-12| 884.19
#2016-08-15| 884.98
#2016-08-16| 876.03
#2016-08-17| 861.16
#2016-08-18| 869.41
#2016-08-19| 858.19
#2016-08-22| 860.00
#2016-08-23| 865.13
#2016-08-24| 857.64
#2016-08-25| 859.48
#2016-08-26| 864.38
#2016-08-29| 849.58
#2016-08-30| 851.70
#2016-08-31| 848.63
#2016-09-01| 849.69
#2016-09-02| 869.47
#2016-09-05| 873.51
#2016-09-06| 878.95
#2016-09-07| 883.74
#2016-09-08| 884.70
#2016-09-09| 871.08
#2016-09-12| 849.33
#2016-09-13| 841.45
#2016-09-14| 840.62
#2016-09-15| 838.91
#2016-09-16| 824.39
#2016-09-19| 837.09
#2016-09-20| 831.89
#2016-09-21| 825.53
#2016-09-22| 852.94
#2016-09-23| 843.39
#2016-09-26| 840.74
#2016-09-27| 834.83
#2016-09-28| 841.40
#2016-09-29| 850.75
#2016-09-30| 849.61
#2016-10-03| 842.18
#2016-10-04| 833.43
#2016-10-05| 822.92
#2016-10-06| 815.69
#2016-10-07| 805.53
#2016-10-10| 813.39
#2016-10-11| 805.58
#2016-10-12| 797.41
#2016-10-13| 801.08
#2016-10-14| 814.97
#2016-10-17| 810.57
#2016-10-18| 823.72
#2016-10-19| 824.43
#2016-10-20| 825.02
#2016-10-21| 818.86
#2016-10-24| 816.22
#2016-10-25| 813.06
#2016-10-26| 822.73
#2016-10-27| 820.65
#2016-10-28| 824.26
#2016-10-31| 824.29
#2016-11-01| 822.34
#2016-11-02| 811.01
#2016-11-03| 803.33
#2016-11-04| 801.29
#2016-11-07| 802.85
#2016-11-08| 802.96
#2016-11-09| 781.03
#2016-11-10| 742.88
#2016-11-11| 740.95
#2016-11-14| 718.80
#2016-11-15| 725.65
#2016-11-16| 719.56
#2016-11-17| 723.85
#2016-11-18| 706.11
#2016-11-21| 714.03
#2016-11-22| 718.70
#2016-11-23| 710.59
#2016-11-24| 710.81
#2016-11-25| 720.67
#2016-11-28| 719.24
#2016-11-29| 727.09
#2016-11-30| 726.82
#2016-12-01| 716.46
#2016-12-02| 721.25
#2016-12-05| 720.40
#2016-12-06| 746.30
#2016-12-07| 747.87
#2016-12-08| 735.21
#2016-12-09| 736.94
#2016-12-12| 748.61
#2016-12-13| 762.69
#2016-12-14| 756.65
#2016-12-15| 742.70
#2016-12-16| 741.28
#2016-12-19| 749.52
#2016-12-20| 753.29
#2016-12-21| 755.77
#2016-12-22| 754.15
#2016-12-23| 758.82
#2016-12-26| 758.82
#2016-12-27| 763.37
#2016-12-28| 756.72
#2016-12-29| 766.73
#2016-12-30| 772.14
#2017-01-02| 779.50
#2017-01-03| 760.02
#2017-01-04| 762.93
#2017-01-05| 769.38
#2017-01-06| 764.30
#2017-01-09| 761.34
#2017-01-10| 757.65
#2017-01-11| 750.29
#2017-01-12| 770.09
#2017-01-13| 770.01
#2017-01-16| 765.36
#2017-01-17| 776.14
#2017-01-18| 776.48
#2017-01-19| 766.62
#2017-01-20| 771.95
#2017-01-23| 771.90
#2017-01-24| 771.57
#2017-01-25| 766.48
#2017-01-26| 757.58
#2017-01-27| 756.67
#2017-01-30| 743.34
#2017-01-31| 753.20
#2017-02-01| 745.88
#2017-02-02| 754.95
#2017-02-03| 757.25
#2017-02-06| 746.42
#2017-02-07| 748.20
#2017-02-08| 765.17
#2017-02-09| 768.67
#2017-02-10| 762.93
#2017-02-13| 766.86
#2017-02-14| 760.42
#2017-02-15| 759.81
#2017-02-16| 770.81
#2017-02-17| 765.28
#2017-02-20| 767.18
#2017-02-21| 764.77
#2017-02-22| 762.67
#2017-02-23| 768.02
#2017-02-24| 764.65
#2017-02-27| 775.35
#2017-02-28| 777.64
#2017-03-01| 778.95
#2017-03-02| 788.31
#2017-03-03| 793.09
#2017-03-06| 797.02
#2017-03-07| 791.83
#2017-03-08| 787.61
#2017-03-09| 793.76
#2017-03-10| 791.95
#2017-03-13| 794.70
#2017-03-14| 791.15
#2017-03-15| 788.41
#2017-03-16| 805.60
#2017-03-17| 809.44
#2017-03-20| 811.23
#2017-03-21| 818.94
#2017-03-22| 821.26
#2017-03-23| 825.77
#2017-03-24| 829.04
#2017-03-27| 839.14
#2017-03-28| 842.62
#2017-03-29| 837.06
#2017-03-30| 838.89
#2017-03-31| 847.75
#2017-04-03| 838.81
#2017-04-04| 837.56
#2017-04-05| 838.47
#2017-04-06| 844.43
#2017-04-07| 842.58
#2017-04-10| 835.74
#2017-04-11| 837.71
#2017-04-12| 840.22
#2017-04-13| 835.16
#2017-04-14| 835.16
#2017-04-17| 838.19
#2017-04-18| 830.47
#2017-04-19| 830.02
#2017-04-20| 827.23
#2017-04-21| 821.04
#2017-04-24| 862.26
#2017-04-25| 857.69
#2017-04-26| 847.41
#2017-04-27| 849.44
#2017-04-28| 848.24
#2017-05-01| 850.42
#2017-05-02| 859.91
#2017-05-03| 862.90
#2017-05-04| 886.98
#2017-05-05| 894.41
#2017-05-08| 888.83
#2017-05-09| 887.95
#2017-05-10| 890.02
#2017-05-11| 879.94
#2017-05-12| 889.33
#2017-05-15| 894.70
#2017-05-16| 910.94
#2017-05-17| 906.02
#2017-05-18| 902.38
#2017-05-19| 924.13
#2017-05-22| 931.74
#2017-05-23| 940.76
#2017-05-24| 930.07
#2017-05-25| 936.63
#2017-05-26| 933.23
#2017-05-29| 928.37
#2017-05-30| 933.80
#2017-05-31| 947.51
#2017-06-01| 948.26
#2017-06-02| 950.89
#2017-06-05| 947.57
#2017-06-06| 960.00
#2017-06-07| 964.68
#2017-06-08| 972.02
#2017-06-09| 963.91
#2017-06-12| 951.50
#2017-06-13| 951.55
#2017-06-14| 964.95
#2017-06-15| 952.06
#2017-06-16| 965.40
#2017-06-19| 962.97
#2017-06-20| 957.51
#2017-06-21| 961.93
#2017-06-22| 957.27
#2017-06-23| 954.48
#2017-06-26| 962.24
#2017-06-27| 945.62
#2017-06-28| 950.65
#2017-06-29| 935.74
#2017-06-30| 927.13
#2017-07-03| 930.58
#2017-07-04| 925.08
#2017-07-05| 914.58
#2017-07-06| 913.74
#2017-07-07| 917.81
#2017-07-10| 926.88
#2017-07-11| 924.00
#2017-07-12| 943.38
#2017-07-13| 945.56
#2017-07-14| 951.02
#2017-07-17| 949.61
#2017-07-18| 957.01
#2017-07-19| 961.82
#2017-07-20| 962.33
#2017-07-21| 959.87
#2017-07-24| 954.44
#2017-07-25| 953.60
#2017-07-26| 958.37
#2017-07-27| 961.75
#2017-07-28| 956.30
#2017-07-31| 964.23
#2017-08-01| 978.44
#2017-08-02| 980.38
#2017-08-03| 987.23
#2017-08-04| 987.92
#2017-08-07| 989.18
#2017-08-08| 991.24
#2017-08-09| 989.89
#2017-08-10| 985.10
#2017-08-11| 980.33
#2017-08-14|1000.76
#2017-08-15|1001.97
#2017-08-16|1007.03
#2017-08-17|1013.39
#2017-08-18|1013.28
#2017-08-21|1014.20
#2017-08-22|1011.76
#2017-08-23|1012.08
#2017-08-24|1017.73
#2017-08-25|1022.58
#2017-08-28|1027.87
#2017-08-29|1025.64
#2017-08-30|1018.93
#2017-08-31|1020.83
#2017-09-01|1025.45
#2017-09-04|1022.96
#2017-09-05|1025.47
#2017-09-06|1031.27
#2017-09-07|1048.47
#2017-09-08|1046.96
#2017-09-11|1053.36
#2017-09-12|1041.60
#2017-09-13|1030.42
#2017-09-14|1016.78
#2017-09-15|1021.75
#2017-09-18|1021.09
#2017-09-19|1025.34
#2017-09-20|1028.66
#2017-09-21|1011.56
#2017-09-22|1014.97
#2017-09-25|1005.40
#2017-09-26| 998.19
#2017-09-27| 994.55
#2017-09-28| 992.42
#2017-09-29|1003.13
#2017-10-02| 997.82
#2017-10-03| 993.20
#2017-10-04| 977.44
#2017-10-05| 988.87
#2017-10-06| 984.14
#2017-10-09|1000.68
#2017-10-10|1006.61
#2017-10-11|1025.18
#2017-10-12|1028.89
#2017-10-13|1028.94
#2017-10-16|1018.32
#2017-10-17|1018.14
#2017-10-18|1019.09
#2017-10-19|1028.43
#2017-10-20|1023.76
#2017-10-23|1025.91
#2017-10-24|1024.72
#2017-10-25|1010.02
#2017-10-26|1022.38
#2017-10-27|1013.56
#2017-10-30|1024.65
#2017-10-31|1031.42
#2017-11-01|1033.62
#2017-11-02|1039.96
#2017-11-03|1033.99
#2017-11-06|1035.62
#2017-11-07|1035.08
#2017-11-08|1039.90
#2017-11-09|1035.49
#2017-11-10|1030.10
#2017-11-13|1021.85
#2017-11-14|1025.06
#2017-11-15|1023.51
#2017-11-16|1023.52
#2017-11-17|1010.93
#2017-11-20|1009.10
#2017-11-21|1010.60
#2017-11-22|1017.51
#2017-11-23|1029.06
#2017-11-24|1033.25
#2017-11-27|1032.15
#2017-11-28|1035.76
#2017-11-29|1046.26
#2017-11-30|1048.55
#2017-12-01|1033.45
#2017-12-04|1041.03
#2017-12-05|1044.84
#2017-12-06|1045.45
#2017-12-07|1049.74
#2017-12-08|1047.45
#2017-12-11|1043.24
#2017-12-12|1040.82
#2017-12-13|1018.59
#2017-12-14|1004.13
#2017-12-15|1008.40
#2017-12-18|1025.00
#2017-12-19|1011.04
#2017-12-20|1012.58
#2017-12-21|1009.65
#2017-12-22|1007.69
#2017-12-25|1007.69
#2017-12-26|1010.33
#2017-12-27|1010.14
#2017-12-28|1006.64
#2017-12-29|1009.78
#2018-01-01|1009.78
#2018-01-02|1010.14
#2018-01-03|1009.86
#2018-01-04|1034.85
#2018-01-05|1043.23
#2018-01-08|1036.14
#2018-01-09|1026.42
#2018-01-10|1016.48
#2018-01-11|1021.49
#2018-01-12|1032.08
#2018-01-15|1046.67
#2018-01-16|1056.39
#2018-01-17|1057.66
#2018-01-18|1049.76
#2018-01-19|1051.57
#2018-01-22|1053.08
#2018-01-23|1059.04
#2018-01-24|1049.23
#2018-01-25|1052.89
#2018-01-26|1045.98
#2018-01-29|1031.46
#2018-01-30|1023.15
#2018-01-31|1030.05
#2018-02-01|1027.39
#2018-02-02|1007.73
#2018-02-05| 992.88
#2018-02-06| 957.14
#2018-02-07| 971.98
#2018-02-08| 951.98
#2018-02-09| 937.23
#2018-02-12| 950.01
#2018-02-13| 948.18
#2018-02-14| 967.25
#2018-02-15| 967.85
#2018-02-16| 977.58
#2018-02-19| 968.50
#2018-02-20| 964.22
#2018-02-21| 952.22
#2018-02-22| 964.10
#2018-02-23| 982.87
#2018-02-26| 984.58
#2018-02-27| 980.22
#2018-02-28| 963.84
#2018-03-01| 956.11
#2018-03-02| 945.42
#2018-03-05| 963.71
#2018-03-06| 972.90
#2018-03-07| 978.30
#2018-03-08| 987.00
#2018-03-09| 986.55
#2018-03-12| 999.97
#2018-03-13|1007.14
#2018-03-14|1006.13
#2018-03-15|1004.94
#2018-03-16|1004.46
#2018-03-19| 998.79
#2018-03-20| 991.57
#2018-03-21| 994.38
#2018-03-22| 986.16
#2018-03-23| 990.05
#2018-03-26| 992.29
#2018-03-27| 995.92
#2018-03-28|1020.67
#2018-03-29|1010.65
#2018-03-30|1010.65
#2018-04-02|1011.55
#2018-04-03|1007.19
#2018-04-04|1009.74
#2018-04-05|1012.30
#2018-04-06|1018.05
#2018-04-09|1025.31
#2018-04-10|1023.56
#2018-04-11|1026.66
#2018-04-12|1029.08
#2018-04-13|1036.48
#2018-04-16|1035.95
#2018-04-17|1042.79
#2018-04-18|1051.61
#2018-04-19|1050.71
#2018-04-20|1041.23
#2018-04-23|1034.63
#2018-04-24|1038.35
#2018-04-25|1032.86
#2018-04-26|1039.93
#2018-04-27|1039.89
#2018-04-30|1044.59
#2018-05-01|1036.59
#2018-05-02|1042.02
#2018-05-03|1041.93
#2018-05-04|1049.06
#2018-05-07|1050.85
#2018-05-08|1038.83
#2018-05-09|1034.79
#2018-05-10|1029.68
#2018-05-11|1036.08
#2018-05-14|1041.36
#2018-05-15|1035.09
#2018-05-16|1010.15
#2018-05-17|1022.21
#2018-05-18|1020.72
#2018-05-21|1016.50
#2018-05-22|1015.40
#2018-05-23|1005.04
#2018-05-24| 999.79
#2018-05-25| 976.82
#2018-05-28| 968.75
#2018-05-29| 948.51
#2018-05-30| 963.05
#2018-05-31| 958.50
#2018-06-01| 961.01
#2018-06-04| 978.87
#2018-06-05| 969.29
#2018-06-06| 975.35
#2018-06-07| 981.25
#2018-06-08| 966.07
#2018-06-11| 984.49
#2018-06-12| 989.64
#2018-06-13| 984.92
#2018-06-14| 994.14
#2018-06-15| 993.91
#2018-06-18| 975.50
#2018-06-19| 971.74
#2018-06-20| 973.28
#2018-06-21| 960.82
#2018-06-22| 968.55
#2018-06-25| 963.94
#2018-06-26| 971.19
#2018-06-27| 974.66
#2018-06-28| 968.01
#2018-06-29| 976.41
#2018-07-02| 971.90
#2018-07-03| 990.48
#2018-07-04| 997.63
#2018-07-05|1011.94
#2018-07-06|1025.48
#2018-07-09|1015.04
#2018-07-10|1010.41
#2018-07-11|1005.33
#2018-07-12|1009.07
#2018-07-13|1004.70
#2018-07-16|1006.65
#2018-07-17|1007.20
#2018-07-18|1006.14
#2018-07-19| 999.83
#2018-07-20|1009.34
#2018-07-23|1004.54
#2018-07-24| 994.81
#2018-07-25| 990.62
#2018-07-26| 998.51
#2018-07-27|1008.00
#2018-07-30|1007.19
#2018-07-31|1012.95
#2018-08-01| 994.04
#2018-08-02| 982.91
#2018-08-03| 986.35
#2018-08-06| 983.33
#2018-08-07| 992.95
#2018-08-08| 989.30
#2018-08-09| 985.19
#2018-08-10| 960.00
#2018-08-13| 958.49
#2018-08-14| 960.08
#2018-08-15| 947.63
#2018-08-16| 956.76
#2018-08-17| 957.58
#2018-08-20| 960.08
#2018-08-21| 972.65
#2018-08-22| 977.70
#2018-08-23| 975.03
#2018-08-24| 978.01
#2018-08-27| 981.66
#2018-08-28| 982.72
#2018-08-29| 981.79
#2018-08-30| 973.31
#2018-08-31| 963.28
#2018-09-03| 962.16
#2018-09-04| 957.44
#2018-09-05| 954.94
#2018-09-06| 958.45
#2018-09-07| 955.96
#2018-09-10| 975.04
#2018-09-11| 976.79
#2018-09-12| 969.98
#2018-09-13| 966.30
#2018-09-14| 965.66
#2018-09-17| 974.51
#2018-09-18| 976.63
#2018-09-19| 963.61
#2018-09-20| 979.38
#2018-09-21| 990.19
#2018-09-24| 980.64
#2018-09-25| 977.99
#2018-09-26| 982.00
#2018-09-27| 977.36
#2018-09-28| 956.77
#2018-10-01| 953.44
#2018-10-02| 957.44
#2018-10-03| 964.47
#2018-10-04| 949.99
#2018-10-05| 942.39
#2018-10-08| 934.52
#2018-10-09| 940.44
#2018-10-10| 928.22
#2018-10-11| 913.65
#2018-10-12| 899.87
#2018-10-15| 904.80
#2018-10-16| 924.36
#2018-10-17| 914.63
#2018-10-18| 909.78
#2018-10-19| 920.75
#2018-10-22| 916.24
#2018-10-23| 910.49
#2018-10-24| 903.40
#2018-10-25| 909.65
#2018-10-26| 901.53
#2018-10-29| 903.79
#2018-10-30| 902.44
#2018-10-31| 899.93
#2018-11-01| 910.53
#2018-11-02| 910.98
#2018-11-05| 919.80
#2018-11-06| 926.06
#2018-11-07| 950.10
#2018-11-08| 945.42
#2018-11-09| 945.84
#2018-11-12| 934.19
#2018-11-13| 938.53
#2018-11-14| 945.79
#2018-11-15| 939.84
#2018-11-16| 952.46
#2018-11-19| 959.89
#2018-11-20| 953.71
#2018-11-21| 954.13
#2018-11-22| 947.18
#2018-11-23| 944.02
#2018-11-26| 956.17
#2018-11-27| 958.49
#2018-11-28| 950.96
#2018-11-29| 952.00
#2018-11-30| 948.75
#2018-12-03| 957.56
#2018-12-04| 956.94
#2018-12-05| 957.87
#2018-12-06| 943.20
#2018-12-07| 950.99
#2018-12-10| 939.98
#2018-12-11| 952.52
#2018-12-12| 977.94
#2018-12-13| 991.83
#2018-12-14| 989.92
#2018-12-17| 989.21
#2018-12-18| 979.38
#2018-12-19| 996.59
#2018-12-20| 988.42
#2018-12-21| 986.46
#2018-12-24| 985.49
#2018-12-25| 985.49
#2018-12-26| 984.97
#2018-12-27| 955.59
#2018-12-28| 967.79
#2018-12-31| 974.59
#2019-01-01| 974.59
#2019-01-02| 976.67
#2019-01-03| 982.29
#2019-01-04| 993.94
#2019-01-07|1000.69
#2019-01-08|1003.37
#2019-01-09|1002.72
#2019-01-10|1015.13
#2019-01-11|1005.71
#2019-01-14|1003.41
#2019-01-15|1007.96
#2019-01-16|1000.85
#2019-01-17|1005.05
#2019-01-18|1016.27
#2019-01-21|1005.42
#2019-01-22|1005.28
#2019-01-23|1013.03
#2019-01-24|1019.07
#2019-01-25|1021.75
#2019-01-28|1021.64
#2019-01-29|1034.77
#2019-01-30|1032.64
#2019-01-31|1044.08
#2019-02-01|1037.66
#2019-02-04|1034.20
#2019-02-05|1040.33
#2019-02-06|1035.44
#2019-02-07|1025.26
#2019-02-08|1017.26
#2019-02-11|1021.56
#2019-02-12|1029.68
#2019-02-13|1024.95
#2019-02-14|1024.69
#2019-02-15|1025.32
#2019-02-18|1030.37
#2019-02-19|1032.43
#2019-02-20|1035.78
#2019-02-21|1038.34
#2019-02-22|1039.93
#2019-02-25|1038.78
#2019-02-26|1043.14
#2019-02-27|1038.79
#2019-02-28|1036.42
#2019-03-01|1035.77
#2019-03-04|1026.98
#2019-03-05|1026.10
#2019-03-06|1030.52
#2019-03-07|1042.46
#2019-03-08|1039.56
#2019-03-11|1039.41
#2019-03-12|1049.35
#2019-03-13|1046.84
#2019-03-14|1049.63
#2019-03-15|1056.48
#2019-03-18|1061.79
#2019-03-19|1065.84
#2019-03-20|1067.87
#2019-03-21|1076.66
#2019-03-22|1068.80
#2019-03-25|1073.99
#2019-03-26|1072.87
#2019-03-27|1071.50
#2019-03-28|1065.10
#2019-03-29|1064.63
#2019-04-01|1059.60
#2019-04-02|1061.05
#2019-04-03|1075.60
#2019-04-04|1073.95
#2019-04-05|1073.51
#2019-04-08|1074.25
#2019-04-09|1074.55
#2019-04-10|1077.86
#2019-04-11|1069.64
#2019-04-12|1064.21
#2019-04-15|1065.20
#2019-04-16|1052.49
#2019-04-17|1055.27
#2019-04-18|1051.66
#2019-04-19|1051.66
#2019-04-22|1052.74
#2019-04-23|1050.53
#2019-04-24|1043.08
#2019-04-25|1048.38
#2019-04-26|1052.25
#2019-04-29|1045.41
#2019-04-30|1059.93
#2019-05-01|1063.10
#2019-05-02|1046.85
#2019-05-03|1051.42
#2019-05-06|1047.06
#2019-05-07|1053.14
#2019-05-08|1045.22
#2019-05-09|1039.75
#2019-05-10|1054.04
#2019-05-13|1054.66
#2019-05-14|1059.26
#2019-05-15|1060.78
#2019-05-16|1067.23
#2019-05-17|1065.07
#2019-05-20|1064.19
#2019-05-21|1068.67
#2019-05-22|1070.65
#2019-05-23|1056.74
#2019-05-24|1076.65
#2019-05-27|1079.07
#2019-05-28|1073.59
#2019-05-29|1054.65
#2019-05-30|1048.12
#2019-05-31|1047.40
#2019-06-03|1061.08
#2019-06-04|1068.12
#2019-06-05|1085.12
#2019-06-06|1101.48
#2019-06-07|1121.90
#2019-06-10|1112.75
#2019-06-11|1110.64
#2019-06-12|1115.64
#2019-06-13|1112.87
#2019-06-14|1114.01
#2019-06-17|1107.54
#2019-06-18|1130.46
#2019-06-19|1120.60
#2019-06-20|1127.63
#2019-06-21|1137.30
#2019-06-24|1138.10
#2019-06-25|1132.91
#2019-06-26|1121.47
#2019-06-27|1114.00
#2019-06-28|1117.01
#2019-07-01|1111.82
#2019-07-02|1128.98
#2019-07-03|1144.94
#2019-07-04|1134.35
#2019-07-05|1115.85
#2019-07-08|1111.49
#2019-07-09|1113.88
#2019-07-10|1116.53
#2019-07-11|1120.23
#2019-07-12|1116.91
#2019-07-15|1122.66
#2019-07-16|1114.12
#2019-07-17|1119.60
#2019-07-18|1123.96
#2019-07-19|1110.14
#2019-07-22|1112.65
#2019-07-23|1107.45
#2019-07-24|1111.20
#2019-07-25|1110.08
#2019-07-26|1104.68
#2019-07-29|1112.12
#2019-07-30|1094.31
#2019-07-31|1095.93
#2019-08-01|1095.11
#2019-08-02|1097.97
#2019-08-05|1093.39
#2019-08-06|1095.93
#2019-08-07|1102.14
#2019-08-08|1104.75
#2019-08-09|1094.80
#2019-08-12|1098.84
#2019-08-13|1101.17
#2019-08-14|1087.60
#2019-08-15|1089.39
#2019-08-16|1109.40
#2019-08-19|1118.28
#2019-08-20|1104.06
#2019-08-21|1112.16
#2019-08-22|1104.81
#2019-08-23|1102.79
#2019-08-26|1108.56
#2019-08-27|1123.02
#2019-08-28|1119.68
#2019-08-29|1127.44
#2019-08-30|1123.50
#2019-09-02|1129.46
#2019-09-03|1131.72
#2019-09-04|1146.62
#2019-09-05|1140.23
#2019-09-06|1135.14
#2019-09-09|1119.19
#2019-09-10|1117.58
#2019-09-11|1112.08
#2019-09-12|1134.23
#2019-09-13|1128.64
#2019-09-16|1115.18
#2019-09-17|1133.88
#2019-09-18|1147.95
#2019-09-19|1150.46
#2019-09-20|1145.87
#2019-09-23|1148.08
#2019-09-24|1159.62
#2019-09-25|1145.47
#2019-09-26|1161.00
#2019-09-27|1155.24
#2019-09-30|1162.89
#2019-10-01|1158.25
#2019-10-02|1136.71
#2019-10-03|1138.64
#2019-10-04|1151.77
#2019-10-07|1162.07
#2019-10-08|1144.98
#2019-10-09|1147.64
#2019-10-10|1145.52
#2019-10-11|1155.20
#2019-10-14|1155.87
#2019-10-15|1159.99
#2019-10-16|1157.08
#2019-10-17|1157.45
#2019-10-18|1162.31
#2019-10-21|1160.55
#2019-10-22|1166.19
#2019-10-23|1163.34
#2019-10-24|1171.08
#2019-10-25|1166.20
#2019-10-28|1162.69
#2019-10-29|1163.39
#2019-10-30|1170.43
#2019-10-31|1184.21
#2019-11-01|1181.91
#2019-11-04|1179.30
#2019-11-05|1161.18
#2019-11-06|1166.26
#2019-11-07|1140.06
#2019-11-08|1146.77
#2019-11-11|1144.37
#2019-11-12|1148.36
#2019-11-13|1148.61
#2019-11-14|1141.83
#2019-11-15|1147.46
#2019-11-18|1160.56
#2019-11-19|1151.54
#2019-11-20|1149.69
#2019-11-21|1145.33
#2019-11-22|1139.05
#2019-11-25|1145.05
#2019-11-26|1148.15
#2019-11-27|1151.29
#2019-11-28|1150.25
#2019-11-29|1154.48
#2019-12-02|1123.64
#2019-12-03|1127.94
#2019-12-04|1137.35
#2019-12-05|1137.07
#2019-12-06|1142.31
#2019-12-09|1137.11
#2019-12-10|1142.07
#2019-12-11|1157.28
#2019-12-12|1155.03
#2019-12-13|1164.46
#2019-12-16|1174.93
#2019-12-17|1188.41
#2019-12-18|1179.66
#2019-12-19|1182.11
#2019-12-20|1196.38
#2019-12-23|1193.54
#2019-12-24|1192.52
#2019-12-25|1192.52
#2019-12-26|1193.43
#2019-12-27|1204.66
#2019-12-30|1200.09
#2019-12-31|1195.04
#2020-01-01|1195.04
#2020-01-02|1201.97
#2020-01-03|1195.03
#2020-01-06|1193.76
#2020-01-07|1182.61
#2020-01-08|1183.46
#2020-01-09|1181.80
#2020-01-10|1199.29
#2020-01-13|1203.39
#2020-01-14|1207.13
#2020-01-15|1223.31
#2020-01-16|1237.35
#2020-01-17|1249.36
#2020-01-20|1250.13
#2020-01-21|1247.25
#2020-01-22|1246.34
#2020-01-23|1257.02
#2020-01-24|1277.33
#2020-01-27|1262.95
#2020-01-28|1277.39
#2020-01-29|1283.89
#2020-01-30|1286.31
#2020-01-31|1279.39
#2020-02-03|1282.88
#2020-02-04|1284.29
#2020-02-05|1292.65
#2020-02-06|1303.47
#2020-02-07|1300.11
#2020-02-10|1300.19
#2020-02-11|1311.50
#2020-02-12|1301.24
#2020-02-13|1305.28
#2020-02-14|1321.53
#2020-02-17|1336.43
#2020-02-18|1346.74
#2020-02-19|1357.68
#2020-02-20|1341.83
#2020-02-21|1354.30
#2020-02-24|1310.41
#2020-02-25|1278.33
#2020-02-26|1300.18
#2020-02-27|1292.32
#2020-02-28|1237.28
#2020-03-02|1278.06
#2020-03-03|1302.82
#2020-03-04|1349.79
#2020-03-05|1338.32
#2020-03-06|1294.25
#2020-03-09|1201.35
#2020-03-10|1136.14
#2020-03-11|1120.22
#2020-03-12| 929.10
#2020-03-13| 960.83
#2020-03-16| 932.12
#2020-03-17| 965.07
#2020-03-18| 949.95
#2020-03-19| 948.79
#2020-03-20| 941.37
#2020-03-23| 915.32
#2020-03-24| 967.50
#2020-03-25| 991.90
#2020-03-26|1024.10
#2020-03-27|1002.21
#2020-03-30|1008.71
#2020-03-31|1007.80
#2020-04-01| 968.67
#2020-04-02| 972.85
#2020-04-03| 963.11
#2020-04-06| 975.58
#2020-04-07| 997.31
#2020-04-08| 989.45
#2020-04-09|1024.86
#2020-04-10|1024.86
#2020-04-13|1021.30
#2020-04-14|1021.35
#2020-04-15| 988.66
#2020-04-16| 989.76
#2020-04-17|1004.57
#2020-04-20| 995.86
#2020-04-21| 967.68
#2020-04-22| 981.69
#2020-04-23| 982.39
#2020-04-24| 976.69
#2020-04-27| 997.60
#2020-04-28|1006.20
#2020-04-29|1034.64
#2020-04-30|1036.83
#2020-05-01|1042.08
#2020-05-04| 999.63
#2020-05-05|1011.92
#2020-05-06|1001.00
#2020-05-07|1006.15
#2020-05-08|1026.88
#2020-05-11|1010.73
#2020-05-12|1020.89
#2020-05-13|1010.56
#2020-05-14| 988.48
#2020-05-15| 984.81
#2020-05-18|1024.04
#2020-05-19|1020.36
#2020-05-20|1041.86
#2020-05-21|1038.82
#2020-05-22|1038.77
#2020-05-25|1057.12
#2020-05-26|1076.24
#2020-05-27|1088.77
#2020-05-28|1116.46
#2020-05-29|1119.26
#2020-06-01|1125.43
#2020-06-02|1157.42
#2020-06-03|1200.71
#2020-06-04|1201.65
#2020-06-05|1202.21
#2020-06-08|1210.59
#2020-06-09|1205.56
#2020-06-10|1195.09
#2020-06-11|1156.59
#2020-06-12|1148.92
#2020-06-15|1150.50
#2020-06-16|1178.12
#2020-06-17|1177.36
#2020-06-18|1176.78
#2020-06-19|1188.10
#2020-06-22|1186.68
#2020-06-23|1209.03
#2020-06-24|1173.42
#2020-06-25|1173.17
#2020-06-26|1168.98
#2020-06-29|1182.17
#2020-06-30|1183.98
#2020-07-01|1189.34
#2020-07-02|1221.59
#2020-07-03|1219.51
#2020-07-06|1234.64
#2020-07-07|1229.44
#2020-07-08|1234.60
#2020-07-09|1209.08
#2020-07-10|1223.26
#2020-07-13|1236.67
#2020-07-14|1234.31
#2020-07-15|1251.68
#2020-07-16|1263.76
#2020-07-17|1270.26
#2020-07-20|1280.80
#2020-07-21|1289.24
#2020-07-22|1289.84
#2020-07-23|1285.42
#2020-07-24|1269.30
#2020-07-27|1277.67
#2020-07-28|1282.94
#2020-07-29|1291.43
#2020-07-30|1263.24
#2020-07-31|1271.90
#2020-08-03|1282.24
#2020-08-04|1277.60
#2020-08-05|1287.24
#2020-08-06|1275.40
#2020-08-07|1276.13
#2020-08-10|1282.77
#2020-08-11|1291.76
#2020-08-12|1316.97
#2020-08-13|1314.21
#2020-08-14|1296.50
#2020-08-17|1296.92
#2020-08-18|1290.10
#2020-08-19|1287.43
#2020-08-20|1266.18
#2020-08-21|1259.58
#2020-08-24|1290.51
#2020-08-25|1283.12
#2020-08-26|1276.49
#2020-08-27|1258.02
#2020-08-28|1267.29
#2020-08-31|1281.62
#2020-09-01|1274.81
#2020-09-02|1283.77
#2020-09-03|1275.79
#2020-09-04|1240.56
#2020-09-07|1271.78
#2020-09-08|1247.27
#2020-09-09|1271.04
#2020-09-10|1271.73
#2020-09-11|1266.64
#2020-09-14|1263.79
#2020-09-15|1270.73
#2020-09-16|1265.89
#2020-09-17|1250.68
#2020-09-18|1248.14
#2020-09-21|1213.99
#2020-09-22|1207.96
#2020-09-23|1217.46
#2020-09-24|1207.42
#2020-09-25|1208.38
#2020-09-28|1223.49
#2020-09-29|1236.04
#2020-09-30|1234.33
#2020-10-01|1250.37
#2020-10-02|1254.02
#2020-10-05|1258.24
#2020-10-06|1259.81
#2020-10-07|1271.90
#2020-10-08|1277.91
#2020-10-09|1280.20
#2020-10-12|1299.92
#2020-10-13|1291.11
#2020-10-14|1302.65
#2020-10-15|1261.69
#2020-10-16|1273.32
#2020-10-19|1272.26
#2020-10-20|1279.64
#2020-10-21|1265.78
#2020-10-22|1253.65
#2020-10-23|1264.36
#2020-10-26|1252.14
#2020-10-27|1243.58
#2020-10-28|1186.31
#2020-10-29|1163.91
#2020-10-30|1164.78
#2020-11-02|1185.68
#2020-11-03|1219.36
#2020-11-04|1240.00
#2020-11-05|1274.87
#2020-11-06|1273.93
#2020-11-09|1301.51
#2020-11-10|1300.88
#2020-11-11|1324.94
#2020-11-12|1320.02
#2020-11-13|1326.34
#2020-11-16|1329.42
#2020-11-17|1326.91
#2020-11-18|1327.65
#2020-11-19|1324.62
#2020-11-20|1341.33
#2020-11-23|1323.34
#2020-11-24|1341.00
#2020-11-25|1355.81
#2020-11-26|1354.93
#2020-11-27|1375.12
#2020-11-30|1362.34
#2020-12-01|1363.43
#2020-12-02|1372.28
#2020-12-03|1369.50
#2020-12-04|1364.63
#2020-12-07|1361.06
#2020-12-08|1359.43
#2020-12-09|1358.16
#2020-12-10|1366.26
#2020-12-11|1350.48
#2020-12-14|1360.90
#2020-12-15|1356.27
#2020-12-16|1375.84
#2020-12-17|1392.24
#2020-12-18|1385.76
#2020-12-21|1349.45
#2020-12-22|1367.35
#2020-12-23|1394.91
#2020-12-24|1393.21
#2020-12-25|1393.21
#2020-12-28|1423.05
#2020-12-29|1424.84
#2020-12-30|1426.28
#2020-12-31|1413.42
#2021-01-01|1413.42
#2021-01-04|1444.94
#2021-01-05|1426.63
#2021-01-06|1480.91
#2021-01-07|1480.59
#2021-01-08|1509.84
#2021-01-11|1484.43
#2021-01-12|1462.58
#2021-01-13|1481.87
#2021-01-14|1477.03
#2021-01-15|1459.20
#2021-01-18|1443.25
#2021-01-19|1451.41
#2021-01-20|1444.35
#2021-01-21|1441.68
#2021-01-22|1433.59
#2021-01-25|1428.71
#2021-01-26|1433.81
#2021-01-27|1401.04
#2021-01-28|1418.54
#2021-01-29|1396.62
#2021-02-01|1403.00
#2021-02-02|1399.72
#2021-02-03|1423.34
#2021-02-04|1413.57
#2021-02-05|1416.49
#2021-02-08|1405.62
#2021-02-09|1385.46
#2021-02-10|1389.58
#2021-02-11|1398.04
#2021-02-12|1392.95
#2021-02-15|1394.18
#2021-02-16|1374.14
#2021-02-17|1367.11
#2021-02-18|1354.74
#2021-02-19|1358.23
#2021-02-22|1339.45
#2021-02-23|1339.49
#2021-02-24|1333.66
#2021-02-25|1336.62
#2021-02-26|1319.81
#2021-03-01|1319.67
#2021-03-02|1308.96
#2021-03-03|1276.21
#2021-03-04|1294.58
#2021-03-05|1278.12
#2021-03-08|1293.03
#2021-03-09|1319.56
#2021-03-10|1331.76
#2021-03-11|1358.14
#2021-03-12|1347.27
#2021-03-15|1345.59
#2021-03-16|1347.98
#2021-03-17|1329.75
#2021-03-18|1325.87
#2021-03-19|1345.83
#2021-03-22|1346.05
#2021-03-23|1357.57
#2021-03-24|1347.98
#2021-03-25|1348.56
#2021-03-26|1353.58
#2021-03-29|1360.16
#2021-03-30|1343.81
#2021-03-31|1359.06
#2021-04-01|1364.77
#2021-04-02|1364.77
#2021-04-05|1369.18
#2021-04-06|1380.85
#2021-04-07|1391.67
#2021-04-08|1407.25
#2021-04-09|1401.01
#2021-04-12|1411.69
#2021-04-13|1410.81
#2021-04-14|1407.48
#2021-04-15|1412.79
#2021-04-16|1423.34
#2021-04-19|1430.65
#2021-04-20|1416.89
#2021-04-21|1406.55
#2021-04-22|1436.93
#2021-04-23|1440.80
#2021-04-26|1439.91
#2021-04-27|1434.44
#2021-04-28|1426.11
#2021-04-29|1415.67
#2021-04-30|1400.41
#2021-05-03|1418.46
#2021-05-04|1393.35
#2021-05-05|1402.70
#2021-05-06|1409.03
#2021-05-07|1434.50
#2021-05-10|1433.51
#2021-05-11|1403.58
#2021-05-12|1389.77
#2021-05-13|1402.25
#2021-05-14|1429.11
#2021-05-17|1427.48
#2021-05-18|1440.40
#2021-05-19|1428.97
#2021-05-20|1442.82
#2021-05-21|1451.03
#2021-05-24|1445.05
#2021-05-25|1447.22
#2021-05-26|1441.26
#2021-05-27|1425.63
#2021-05-28|1427.70
#2021-05-31|1411.94
#2021-06-01|1415.10
#2021-06-02|1401.03
#2021-06-03|1386.19
#2021-06-04|1390.58
#2021-06-07|1400.57
#2021-06-08|1406.24
#2021-06-09|1405.46
#2021-06-10|1393.31
#2021-06-11|1398.67
#2021-06-14|1415.23
#2021-06-15|1414.01
#2021-06-16|1426.17
#2021-06-17|1389.74
#2021-06-18|1365.34
#2021-06-21|1374.45
#2021-06-22|1368.57
#2021-06-23|1350.33
#2021-06-24|1362.10
#2021-06-25|1357.71
#2021-06-28|1356.32
#2021-06-29|1358.14
#2021-06-30|1332.46
#2021-07-01|1345.26
#2021-07-02|1349.81
#2021-07-05|1351.46
#2021-07-06|1351.55
#2021-07-07|1366.03
#2021-07-08|1340.93
#2021-07-09|1348.33
#2021-07-12|1365.52
#2021-07-13|1358.05
#2021-07-14|1349.70
#2021-07-15|1337.55
#2021-07-16|1345.27
#2021-07-19|1308.46
#2021-07-20|1301.50
#2021-07-21|1322.36
#2021-07-22|1341.66
#2021-07-23|1350.93
#2021-07-26|1354.64
#2021-07-27|1348.85
#2021-07-28|1357.74
#2021-07-29|1366.61
#2021-07-30|1340.72
#2021-08-02|1345.62
#2021-08-03|1347.77
#2021-08-04|1347.05
#2021-08-05|1349.92
#2021-08-06|1341.38
#2021-08-09|1345.03
#2021-08-10|1345.25
#2021-08-11|1353.70
#2021-08-12|1351.17
#2021-08-13|1366.47
#2021-08-16|1368.85
#2021-08-17|1362.20
#2021-08-18|1383.82
#2021-08-19|1391.84
#2021-08-20|1403.10
#2021-08-23|1403.41
#2021-08-24|1401.47
#2021-08-25|1390.26
#2021-08-26|1380.18
#2021-08-27|1380.62
#2021-08-30|1386.90
#2021-08-31|1392.12
#2021-09-01|1414.80
#2021-09-02|1413.88
#2021-09-03|1407.78
#2021-09-06|1400.37
#2021-09-07|1385.95
#2021-09-08|1382.85
#2021-09-09|1381.37
#2021-09-10|1363.55
#2021-09-13|1381.02
#2021-09-14|1379.79
#2021-09-15|1336.74
#2021-09-16|1324.57
#2021-09-17|1307.92
#2021-09-20|1297.71
#2021-09-21|1305.46
#2021-09-22|1304.85
#2021-09-23|1321.23
#2021-09-24|1302.08
#2021-09-27|1303.00
#2021-09-28|1279.73
#2021-09-29|1270.22
#2021-09-30|1244.71
#2021-10-01|1260.27
#2021-10-04|1265.62
#2021-10-05|1280.33
#2021-10-06|1265.56
#2021-10-07|1288.88
#2021-10-08|1283.60
#2021-10-11|1264.62
#2021-10-12|1273.57
#2021-10-13|1290.06
#2021-10-14|1299.34
#2021-10-15|1301.51
#2021-10-18|1297.11
#2021-10-19|1321.49
#2021-10-20|1345.07
#2021-10-21|1337.59
#2021-10-22|1342.85
#2021-10-25|1328.74
#2021-10-26|1342.78
#2021-10-27|1356.53
#2021-10-28|1374.49
#2021-10-29|1345.98
#2021-11-01|1361.16
#2021-11-02|1359.44
#2021-11-03|1354.17
#2021-11-04|1358.85
#2021-11-05|1355.87
#2021-11-08|1351.76
#2021-11-09|1344.75
#2021-11-10|1346.71
#2021-11-11|1337.58
#2021-11-12|1328.55
#2021-11-15|1341.04
#2021-11-16|1331.00
#2021-11-17|1329.22
#2021-11-18|1328.08
#2021-11-19|1309.26
#2021-11-22|1300.53
#2021-11-23|1296.33
#2021-11-24|1302.31
#2021-11-25|1327.68
#2021-11-26|1299.99
#2021-11-29|1303.74
#2021-11-30|1296.80
#2021-12-01|1321.15
#2021-12-02|1288.85
#2021-12-03|1288.16
#2021-12-06|1316.09
#2021-12-07|1325.82
#2021-12-08|1331.70
#2021-12-09|1329.34
#2021-12-10|1323.13
#2021-12-13|1318.72
#2021-12-14|1312.31
#2021-12-15|1324.15
#2021-12-16|1334.93
#2021-12-17|1327.49
#2021-12-20|1322.86
#2021-12-21|1346.02
#2021-12-22|1354.80
#2021-12-23|1358.87
#2021-12-24|1361.38
#2021-12-27|1356.87
#2021-12-28|1376.21
#2021-12-29|1381.48
#2021-12-30|1380.24
#2021-12-31|1384.97
#2022-01-03|1385.95
#2022-01-04|1385.23
#2022-01-05|1370.66
#2022-01-06|1349.58
#2022-01-07|1352.84
#2022-01-10|1341.14
#2022-01-11|1348.94
#2022-01-12|1358.03
#2022-01-13|1372.73
#2022-01-14|1362.87
#2022-01-17|1366.88
#2022-01-18|1349.56
#2022-01-19|1342.95
#2022-01-20|1367.26
#2022-01-21|1348.07
#2022-01-24|1312.39
#2022-01-25|1306.40
#2022-01-26|1327.03
#2022-01-27|1339.25
#2022-01-28|1329.10
#2022-01-31|1336.93
#2022-02-01|1347.84
#2022-02-02|1359.82
#2022-02-03|1360.72
#2022-02-04|1345.37
#2022-02-07|1329.24
#2022-02-08|1322.24
#2022-02-09|1339.53
#2022-02-10|1344.38
#2022-02-11|1322.32
#2022-02-14|1282.28
#2022-02-15|1304.64
#2022-02-16|1307.98
#2022-02-17|1317.22
#2022-02-18|1304.65
#2022-02-21|1278.52
#2022-02-22|1280.60
#2022-02-23|1279.78
#2022-02-24|1235.86
#2022-02-25|1313.21
#2022-02-28|1332.75
#2022-03-01|1245.24
#2022-03-02|1209.76
#2022-03-03|1160.95
#2022-03-04|1121.33
#2022-03-07|1106.65
#2022-03-08|1123.45
#2022-03-09|1207.78
#2022-03-10|1179.92
#2022-03-11|1177.77
#2022-03-14|1189.67
#2022-03-15|1196.41
#2022-03-16|1198.10
#2022-03-17|1222.61
#2022-03-18|1216.61
#2022-03-21|1211.25
#2022-03-22|1222.05
#2022-03-23|1185.84
#2022-03-24|1188.61
#2022-03-25|1190.85
#2022-03-28|1205.19
#2022-03-29|1239.94
#2022-03-30|1253.65
#2022-03-31|1251.66
#2022-04-01|1240.44
#2022-04-04|1242.14
#2022-04-05|1255.24
#2022-04-06|1258.78
#2022-04-07|1245.38
#2022-04-08|1268.87
#2022-04-11|1257.18
#2022-04-12|1245.02
#2022-04-13|1238.41
#2022-04-14|1235.95
#2022-04-15|1235.95
#2022-04-18|1237.90
#2022-04-19|1232.83
#2022-04-20|1258.86
#2022-04-21|1246.14
#2022-04-22|1228.07
#2022-04-25|1227.92
#2022-04-26|1210.37
#2022-04-27|1198.02
#2022-04-28|1220.95
#2022-04-29|1214.58
#2022-05-02|1195.98
#2022-05-03|1209.43
#2022-05-04|1211.06
#2022-05-05|1189.98
#2022-05-06|1184.80
#2022-05-09|1159.46
#2022-05-10|1162.08
#2022-05-11|1195.91
#2022-05-12|1143.95
#2022-05-13|1159.09
#2022-05-16|1176.72
#2022-05-17|1198.45
#2022-05-18|1203.82
#2022-05-19|1210.46
#2022-05-20|1229.15
#2022-05-23|1250.13
#2022-05-24|1239.16
#2022-05-25|1259.37
#2022-05-26|1261.52
#2022-05-27|1249.25
#2022-05-30|1250.74
#2022-05-31|1232.71
#2022-06-01|1212.13
#2022-06-02|1218.19
#2022-06-03|1224.65
#2022-06-06|1235.22
#2022-06-07|1234.45
#2022-06-08|1222.86
#2022-06-09|1203.25
#2022-06-10|1160.40
#2022-06-13|1126.06
#2022-06-14|1103.90
#2022-06-15|1121.41
#2022-06-16|1099.63
#2022-06-17|1098.94
#2022-06-20|1121.08
#2022-06-21|1109.59
#2022-06-22|1099.69
#2022-06-23|1104.22
#2022-06-24|1115.63
#2022-06-27|1111.67
#2022-06-28|1124.61
#2022-06-29|1102.60
#2022-06-30|1069.39
#2022-07-01|1096.67
#2022-07-04|1088.59
#2022-07-05|1043.79
#2022-07-06|1044.52
#2022-07-07|1056.27
#2022-07-08|1049.87
#2022-07-11|1049.64
#2022-07-12|1041.56
#2022-07-13|1037.87
#2022-07-14|1001.84
#2022-07-15|1028.07
#2022-07-18|1040.99
#2022-07-19|1064.84
#2022-07-20|1049.25
#2022-07-21|1035.69
#2022-07-22|1051.13
#2022-07-25|1052.73
#2022-07-26|1047.57
#2022-07-27|1057.35
#2022-07-28|1071.28
#2022-07-29|1088.26
#2022-08-01|1099.12
#2022-08-02|1092.26
#2022-08-03|1076.72
#2022-08-04|1091.92
#2022-08-05|1086.17
#2022-08-08|1110.34
#2022-08-09|1117.82
#2022-08-10|1128.92
#2022-08-11|1132.74
#2022-08-12|1126.46
#2022-08-15|1126.61
#2022-08-16|1139.35
#2022-08-17|1130.91
#2022-08-18|1121.47
#2022-08-19|1110.82
#2022-08-22|1097.47
#2022-08-23|1097.01
#2022-08-24|1099.17
#2022-08-25|1100.51
#2022-08-26|1082.34
#2022-08-29|1058.41
#2022-08-30|1047.20
#2022-08-31|1030.44
#2022-09-01|1013.27
#2022-09-02|1039.56
#2022-09-05|1025.18
#2022-09-06|1012.89
#2022-09-07|1047.64
#2022-09-08|1048.74
#2022-09-09|1063.86
#2022-09-12|1086.69
#2022-09-13|1075.91
#2022-09-14|1055.82
#2022-09-15|1046.74
#2022-09-16|1047.99
#2022-09-19|1046.88
#2022-09-20|1027.52
#2022-09-21|1031.34
#2022-09-22|1015.54
#2022-09-23| 981.85
#2022-09-26| 956.30
#2022-09-27| 930.54
#2022-09-28| 936.26
#2022-09-29| 930.53
#2022-09-30| 932.11
#2022-10-03| 954.81
#2022-10-04| 985.26
#2022-10-05| 961.95
#2022-10-06| 941.76
#2022-10-07| 927.82
#2022-10-10| 913.38
#2022-10-11| 895.49
#2022-10-12| 880.90
#2022-10-13| 893.44
#2022-10-14| 914.82
#2022-10-17| 939.00
#2022-10-18| 944.92
#2022-10-19| 935.97
#2022-10-20| 938.63
#2022-10-21| 926.19
#2022-10-24| 959.01
#2022-10-25| 986.34
#2022-10-26|1001.71
#2022-10-27|1008.49
#2022-10-28|1001.13
#2022-10-31|1000.35
#2022-11-01|1004.36
#2022-11-02|1002.94
#2022-11-03| 982.83
#2022-11-04|1006.03
#2022-11-07|1016.80
#2022-11-08|1031.28
#2022-11-09|1039.74
#2022-11-10|1084.23
#2022-11-11|1086.51
#2022-11-14|1097.09
#2022-11-15|1109.44
#2022-11-16|1113.36
#2022-11-17|1098.89
#2022-11-18|1122.84
#2022-11-21|1108.19
#2022-11-22|1119.52
#2022-11-23|1124.58
#2022-11-24|1137.77
#2022-11-25|1139.95
#2022-11-28|1127.15
#2022-11-29|1116.01
#2022-11-30|1120.14
#2022-12-01|1155.55
#2022-12-02|1149.65
#2022-12-05|1157.13
#2022-12-06|1152.82
#2022-12-07|1151.97
#2022-12-08|1147.77
#2022-12-09|1157.86
#2022-12-12|1152.94
#2022-12-13|1170.06
#2022-12-14|1179.54
#2022-12-15|1151.90
#2022-12-16|1132.10
#2022-12-19|1134.70
#2022-12-20|1136.51
#2022-12-21|1148.43
#2022-12-22|1142.14
#2022-12-23|1140.69
#2022-12-26|1140.69
#2022-12-27|1142.35
#2022-12-28|1135.35
#2022-12-29|1153.10
#2022-12-30|1140.54
#2023-01-02|1156.46
#2023-01-03|1141.65
#2023-01-04|1159.95
#2023-01-05|1144.62
#2023-01-06|1156.69
#2023-01-09|1170.09
#2023-01-10|1166.15
#2023-01-11|1181.13
#2023-01-12|1203.33
#2023-01-13|1200.83
#2023-01-16|1201.88
#2023-01-17|1187.54
#2023-01-18|1186.73
#2023-01-19|1176.12
#2023-01-20|1183.35
#2023-01-23|1185.08
#2023-01-24|1195.87
#2023-01-25|1203.52
#2023-01-26|1191.82
#2023-01-27|1184.43
#2023-01-30|1181.96
#2023-01-31|1176.30
#2023-02-01|1181.21
#2023-02-02|1193.07
#2023-02-03|1178.94
#2023-02-06|1165.55
#2023-02-07|1157.47
#2023-02-08|1165.34
#2023-02-09|1165.03
#2023-02-10|1155.11
#2023-02-13|1162.89
#2023-02-14|1165.76
#2023-02-15|1165.92
#2023-02-16|1164.63
#2023-02-17|1170.87
#2023-02-20|1176.21
#2023-02-21|1184.32
#2023-02-22|1170.08
#2023-02-23|1165.50
#2023-02-24|1155.54
#2023-02-27|1169.91
#2023-02-28|1165.09
#2023-03-01|1144.04
#2023-03-02|1146.40
#2023-03-03|1152.93
#2023-03-06|1161.53
#2023-03-07|1147.99
#2023-03-08|1148.64
#2023-03-09|1147.42
#2023-03-10|1159.49
#2023-03-13|1155.48
#2023-03-14|1175.82
#2023-03-15|1135.68
#2023-03-16|1163.07
#2023-03-17|1146.68
#2023-03-20|1173.31
#2023-03-21|1190.36
#2023-03-22|1191.69
#2023-03-23|1207.19
#2023-03-24|1172.62
#2023-03-27|1191.47
#2023-03-28|1201.45
#2023-03-29|1215.39
#2023-03-30|1241.50
#2023-03-31|1244.21
#2023-04-03|1242.76
#2023-04-04|1256.29
#2023-04-05|1267.18
#2023-04-06|1284.57
#2023-04-07|1284.57
#2023-04-10|1274.70
#2023-04-11|1288.55
#2023-04-12|1302.83
#2023-04-13|1296.46
#2023-04-14|1274.12
#2023-04-17|1267.80
#2023-04-18|1275.48
#2023-04-19|1290.67
#2023-04-20|1298.29
#2023-04-21|1303.71
#2023-04-24|1309.19
#2023-04-25|1305.07
#2023-04-26|1313.47
#2023-04-27|1317.15
#2023-04-28|1311.47
#2023-05-01|1304.41
#2023-05-02|1289.17
#2023-05-03|1299.28
#2023-05-04|1300.52
#2023-05-05|1302.67
#2023-05-08|1300.80
#2023-05-09|1296.40
#2023-05-10|1293.80
#2023-05-11|1284.76
#2023-05-12|1287.12
#2023-05-15|1285.07
#2023-05-16|1283.22
#2023-05-17|1264.88
#2023-05-18|1234.43
#2023-05-19|1248.92
#2023-05-22|1247.84
#2023-05-23|1246.55
#2023-05-24|1228.92
#2023-05-25|1204.99
#2023-05-26|1206.07
#2023-05-29|1207.82
#2023-05-30|1217.66
#2023-05-31|1201.92
#2023-06-01|1216.47
#2023-06-02|1225.11
#2023-06-05|1222.29
#2023-06-06|1227.97
#2023-06-07|1224.06
#2023-06-08|1231.77
#2023-06-09|1237.19
#2023-06-12|1239.32
#2023-06-13|1241.72
#2023-06-14|1255.80
#2023-06-15|1259.65
#2023-06-16|1274.67
#2023-06-19|1260.28
#2023-06-20|1269.27
#2023-06-21|1266.59
#2023-06-22|1260.06
#2023-06-23|1245.03
#2023-06-26|1250.37
#2023-06-27|1265.45
#2023-06-28|1266.64
#2023-06-29|1264.67
#2023-06-30|1276.36
#2023-07-03|1290.21
#2023-07-04|1292.54
#2023-07-05|1267.26
#2023-07-06|1246.16
#2023-07-07|1240.78
#2023-07-10|1235.24
#2023-07-11|1241.70
#2023-07-12|1268.44
#2023-07-13|1290.35
#2023-07-14|1290.10
#2023-07-17|1280.67
#2023-07-18|1281.04
#2023-07-19|1280.62
#2023-07-20|1290.50
#2023-07-21|1297.73
#2023-07-24|1285.44
#2023-07-25|1279.04
#2023-07-26|1286.28
#2023-07-27|1278.94
#2023-07-28|1272.61
#2023-07-31|1268.84
#2023-08-01|1251.42
#2023-08-02|1219.40
#2023-08-03|1203.38
#2023-08-04|1214.85
#2023-08-07|1209.28
#2023-08-08|1208.69
#2023-08-09|1217.88
#2023-08-10|1233.03
#2023-08-11|1221.42
#2023-08-14|1215.85
#2023-08-15|1206.01
#2023-08-16|1202.65
#2023-08-17|1189.77
#2023-08-18|1194.37
#2023-08-21|1195.05
#2023-08-22|1197.86
#2023-08-23|1209.88
#2023-08-24|1210.88
#2023-08-25|1212.35
#2023-08-28|1222.34
#2023-08-29|1240.86
#2023-08-30|1234.85
#2023-08-31|1227.09
#2023-09-01|1213.16
#2023-09-04|1201.01
#2023-09-05|1183.37
#2023-09-06|1184.51
#2023-09-07|1199.45
#2023-09-08|1206.59
#2023-09-11|1208.99
#2023-09-12|1203.68
#2023-09-13|1201.51
#2023-09-14|1219.75
#2023-09-15|1222.50
#2023-09-18|1214.41
#2023-09-19|1222.67
#2023-09-20|1236.06
#2023-09-21|1203.81
#2023-09-22|1194.46
#2023-09-25|1169.93
#2023-09-26|1166.50
#2023-09-27|1139.19
#2023-09-28|1134.58
#2023-09-29|1144.59
#2023-10-02|1104.40
#2023-10-03|1072.04
#2023-10-04|1080.48
#2023-10-05|1093.53
#2023-10-06|1094.87
#2023-10-09|1104.84
#2023-10-10|1137.26
#2023-10-11|1148.76
#2023-10-12|1133.64
#2023-10-13|1128.43
#2023-10-16|1133.44
#2023-10-17|1134.62
#2023-10-18|1121.51
#2023-10-19|1127.27
#2023-10-20|1121.35
#2023-10-23|1122.93
#2023-10-24|1136.36
#2023-10-25|1138.29
#2023-10-26|1135.89
#2023-10-27|1134.73
#2023-10-30|1146.05
#2023-10-31|1150.58
#2023-11-01|1158.06
#2023-11-02|1179.99
#2023-11-03|1197.28
#2023-11-06|1193.53
#2023-11-07|1181.96
#2023-11-08|1176.70
#2023-11-09|1194.04
#2023-11-10|1187.53
#2023-11-13|1191.15
#2023-11-14|1228.42
#2023-11-15|1227.70
#2023-11-16|1244.32
#2023-11-17|1255.31
#2023-11-20|1264.73
#2023-11-21|1254.51
#2023-11-22|1246.26
#2023-11-23|1255.66
#2023-11-24|1263.93
#2023-11-27|1270.09
#2023-11-28|1284.38
#2023-11-29|1284.26
#2023-11-30|1282.44
#2023-12-01|1280.86
#2023-12-04|1282.87
#2023-12-05|1288.19
#2023-12-06|1293.07
#2023-12-07|1296.03
#2023-12-08|1301.03
#2023-12-11|1288.26
#2023-12-12|1288.75
#2023-12-13|1299.66
#2023-12-14|1340.50
#2023-12-15|1325.14
#2023-12-18|1310.57
#2023-12-19|1325.76
#2023-12-20|1320.15
#2023-12-21|1322.76
#2023-12-22|1330.36
#2023-12-25|1330.36
#2023-12-26|1332.05
#2023-12-27|1340.02
#2023-12-28|1334.52
#2023-12-29|1329.53
#2024-01-01|1329.53
#2024-01-02|1314.21
#2024-01-03|1301.52
#2024-01-04|1330.09
#2024-01-05|1335.18
#2024-01-08|1335.06
#2024-01-09|1326.13
#2024-01-10|1326.69
#2024-01-11|1309.15
#2024-01-12|1323.13
#2024-01-15|1317.42
#2024-01-16|1294.47
#2024-01-17|1270.77
#2024-01-18|1260.58
#2024-01-19|1268.98
#2024-01-22|1260.24
#2024-01-23|1240.84
#2024-01-24|1251.45
#2024-01-25|1239.87
#2024-01-26|1228.22
#2024-01-29|1219.90
#2024-01-30|1230.03
#2024-01-31|1243.64
#2024-02-01|1226.91
#2024-02-02|1213.89
#2024-02-05|1203.87
#2024-02-06|1189.52
#2024-02-07|1179.45
#2024-02-08|1171.40
#2024-02-09|1161.17
#2024-02-12|1166.97
#2024-02-13|1155.88
#2024-02-14|1154.64
#2024-02-15|1167.04
#2024-02-16|1158.46
#2024-02-19|1156.20
#2024-02-20|1174.12
#2024-02-21|1176.23
#2024-02-22|1168.71
#2024-02-23|1167.57
#2024-02-26|1158.23
#2024-02-27|1165.81
#2024-02-28|1157.80
#2024-02-29|1161.32
#2024-03-01|1158.34
#2024-03-04|1161.16
#2024-03-05|1185.54
#2024-03-06|1197.84
#2024-03-07|1215.07
#2024-03-08|1211.49
#2024-03-11|1206.51
#2024-03-12|1192.19
#2024-03-13|1208.43
#2024-03-14|1197.22
#2024-03-15|1203.07
#2024-03-18|1199.43
#2024-03-19|1191.35
#2024-03-20|1202.11
#2024-03-21|1197.81
#2024-03-22|1206.06
#2024-03-25|1212.56
#2024-03-26|1212.83
#2024-03-27|1227.42
#2024-03-28|1217.12
#2024-03-29|1217.12
#2024-04-01|1210.86
#2024-04-02|1203.16
#2024-04-03|1203.93
#2024-04-04|1216.46
#2024-04-05|1189.63
#2024-04-08|1195.17
#2024-04-09|1196.64
#2024-04-10|1169.80
#2024-04-11|1170.71
#2024-04-12|1182.07
#2024-04-15|1173.72
#2024-04-16|1164.25
#2024-04-17|1167.02
#2024-04-18|1182.33
#2024-04-19|1192.52
#2024-04-22|1196.44
#2024-04-23|1209.75
#2024-04-24|1204.98
#2024-04-25|1202.52
#2024-04-26|1206.33
#2024-04-29|1221.49
#2024-04-30|1212.79
#2024-05-01|1211.77
#2024-05-02|1215.89
#2024-05-03|1226.10
#2024-05-06|1231.17
#2024-05-07|1247.51
#2024-05-08|1249.46
#2024-05-09|1261.19
#2024-05-10|1283.04
#2024-05-13|1283.47
#2024-05-14|1291.14
#2024-05-15|1314.39
#2024-05-16|1316.96
#2024-05-17|1305.35
#2024-05-20|1299.90
#2024-05-21|1298.68
#2024-05-22|1292.06
#2024-05-23|1276.65
#2024-05-24|1269.72
#2024-05-27|1289.52
#2024-05-28|1287.32
#2024-05-29|1261.52
#2024-05-30|1273.55
#2024-05-31|1281.83
#2024-06-03|1298.56
#2024-06-04|1301.97
#2024-06-05|1306.34
#2024-06-06|1303.80
#2024-06-07|1275.95
#2024-06-10|1258.05
#2024-06-11|1243.92
#2024-06-12|1267.28
#2024-06-13|1246.66
#2024-06-14|1217.64
#2024-06-17|1212.07
#2024-06-18|1230.76
#2024-06-19|1226.99
#2024-06-20|1240.97
#2024-06-21|1236.35
#2024-06-24|1247.87
#2024-06-25|1248.57
#2024-06-26|1236.00
#2024-06-27|1221.54
#2024-06-28|1212.76
#2024-07-01|1234.08
#2024-07-02|1227.75
#2024-07-03|1246.87
#2024-07-04|1241.40
#2024-07-05|1253.92
#2024-07-08|1244.76
#2024-07-09|1233.81
#2024-07-10|1244.51
#2024-07-11|1268.09
#2024-07-12|1273.69
#2024-07-15|1253.08
#2024-07-16|1243.57
#2024-07-17|1257.28
#2024-07-18|1261.79
#2024-07-19|1251.80
#2024-07-22|1246.80
#2024-07-23|1247.58
#2024-07-24|1257.42
#2024-07-25|1265.00
#2024-07-26|1271.61
#2024-07-29|1268.67
#2024-07-30|1266.92
#2024-07-31|1269.51
#2024-08-01|1255.36
#2024-08-02|1272.32
#2024-08-05|1236.96
#2024-08-06|1234.02
#2024-08-07|1256.59
#2024-08-08|1254.07
#2024-08-09|1255.35
#2024-08-12|1262.73
#2024-08-13|1276.45
#2024-08-14|1276.84
#2024-08-15|1271.86
#2024-08-16|1282.58
#2024-08-19|1301.85
#2024-08-20|1306.39
#2024-08-21|1309.85
#2024-08-22|1311.74
#2024-08-23|1333.08
#2024-08-26|1336.24
#2024-08-27|1335.58
#2024-08-28|1338.89
#2024-08-29|1331.04
#2024-08-30|1339.44
#2024-09-02|1343.03
#2024-09-03|1338.61
#2024-09-04|1344.08
#2024-09-05|1362.35
#2024-09-06|1371.38
#2024-09-09|1371.32
#2024-09-10|1368.18
#2024-09-11|1365.52
#2024-09-12|1364.49
#2024-09-13|1379.11
#2024-09-16|1388.70
#2024-09-17|1398.55
#2024-09-18|1383.40
#2024-09-19|1360.57
#2024-09-20|1371.43
#2024-09-23|1383.68
#2024-09-24|1388.40
#2024-09-25|1389.50
#2024-09-26|1394.43
#2024-09-27|1404.07
#2024-09-30|1398.02
#2024-10-01|1387.72
#2024-10-02|1363.64
#2024-10-03|1350.36
#2024-10-04|1337.96
#2024-10-07|1330.97
#2024-10-08|1341.07
#2024-10-09|1342.32
#2024-10-10|1331.29
#2024-10-11|1346.23
#2024-10-14|1357.62
#2024-10-15|1369.29
#2024-10-16|1376.35
#2024-10-17|1366.03
#2024-10-18|1367.26
#2024-10-21|1362.24
#2024-10-22|1336.18
#2024-10-23|1338.47
#2024-10-24|1341.26
#2024-10-25|1340.93
#2024-10-28|1347.88
#2024-10-29|1330.03
#2024-10-30|1325.91
#2024-10-31|1313.22
#2024-11-01|1320.76
#2024-11-04|1323.56
#2024-11-05|1323.33
#2024-11-06|1264.74
#2024-11-07|1267.00
#2024-11-08|1262.87
#2024-11-11|1264.69
#2024-11-12|1238.94
#2024-11-13|1241.34
#2024-11-14|1258.25
#2024-11-15|1257.61
#2024-11-18|1254.22
#2024-11-19|1252.11
#2024-11-20|1238.77
#2024-11-21|1239.70
#2024-11-22|1246.33
#2024-11-25|1253.19
#2024-11-26|1244.30
#2024-11-27|1255.55
#2024-11-28|1263.54
#2024-11-29|1266.29
#2024-12-02|1255.79
#2024-12-03|1261.85
#2024-12-04|1254.68
#2024-12-05|1271.04
#2024-12-06|1266.55
#2024-12-09|1261.86
#2024-12-10|1249.41
#2024-12-11|1240.73
#2024-12-12|1234.79
#2024-12-13|1232.48
#2024-12-16|1229.47
#2024-12-17|1220.35
#2024-12-18|1210.35
#2024-12-19|1188.89
#2024-12-20|1194.08
#2024-12-23|1196.38
#2024-12-24|1198.04
#2024-12-25|1198.04
#2024-12-26|1200.06
#2024-12-27|1207.93
#2024-12-30|1206.25
#2024-12-31|1207.16
#2025-01-01|1207.16
#2025-01-02|1221.39
#2025-01-03|1228.97
#2025-01-06|1241.19
#2025-01-07|1232.62
#2025-01-08|1218.27
#2025-01-09|1218.42
#2025-01-10|1181.76
#2025-01-13|1176.12
#2025-01-14|1188.05
#2025-01-15|1204.42
#2025-01-16|1208.97
#2025-01-17|1221.24
#2025-01-20|1214.89
#2025-01-21|1217.56
#2025-01-22|1202.14
#2025-01-23|1200.77
#2025-01-24|1210.61
#2025-01-27|1215.40
#2025-01-28|1219.98
#2025-01-29|1222.96
#2025-01-30|1236.88
#2025-01-31|1235.81
#2025-02-03|1224.12
#2025-02-04|1239.27
#2025-02-05|1250.53
#2025-02-06|1228.11
#2025-02-07|1223.26
#2025-02-10|1226.72
#2025-02-11|1218.10
#2025-02-12|1210.97
#2025-02-13|1227.92
#2025-02-14|1234.70
#2025-02-17|1228.56
#2025-02-18|1223.82
#2025-02-19|1227.07
#2025-02-20|1234.04
#2025-02-21|1238.61
#2025-02-24|1266.07
#2025-02-25|1274.95
#2025-02-26|1286.19
#2025-02-27|1272.47
#2025-02-28|1278.95
#2025-03-03|1281.16
#2025-03-04|1283.88
#2025-03-05|1293.70
#2025-03-06|1298.39
#2025-03-07|1327.28
#2025-03-10|1336.75
#2025-03-11|1350.31
#2025-03-12|1348.61
#2025-03-13|1352.92
#2025-03-14|1356.58
#2025-03-17|1372.27
#2025-03-18|1379.23
#2025-03-19|1375.75
#2025-03-20|1375.97
#2025-03-21|1378.61
#2025-03-24|1369.57
#2025-03-25|1381.09
#2025-03-26|1384.62
#2025-03-27|1402.91
#2025-03-28|1428.51
#2025-03-31|1419.97
#2025-04-01|1432.87
#2025-04-02|1445.77
#2025-04-03|1485.94
#2025-04-04|1443.08
#2025-04-07|1353.46
#2025-04-08|1371.55
#2025-04-09|1363.60
#2025-04-10|1416.43
#2025-04-11|1452.39
#2025-04-14|1473.95
#2025-04-15|1496.81
#2025-04-16|1523.00
#2025-04-17|1525.94
#2025-04-18|1525.94
#2025-04-21|1545.83
#2025-04-22|1561.53
#2025-04-23|1524.07
#2025-04-24|1532.16
#2025-04-25|1523.03
#2025-04-28|1532.57
#2025-04-29|1551.03
#2025-04-30|1561.64
#2025-05-01|1549.82
#2025-05-02|1550.05
#2025-05-05|1553.73
#2025-05-06|1557.79
#2025-05-07|1562.65
#2025-05-08|1518.50
#2025-05-09|1525.48
#2025-05-12|1479.31
#2025-05-13|1481.29
#2025-05-14|1495.08
#2025-05-15|1518.27
#2025-05-16|1521.11
#2025-05-19|1543.74
#2025-05-20|1572.95
#2025-05-21|1585.36
#2025-05-22|1575.78
#2025-05-23|1584.96
#2025-05-26|1600.09
#2025-05-27|1584.05
#2025-05-28|1569.60
#2025-05-29|1574.01
#2025-05-30|1582.82
#2025-06-02|1597.38
#2025-06-03|1582.18
#2025-06-04|1591.91
#2025-06-05|1593.00
#2025-06-06|1584.02
#2025-06-09|1581.12
#2025-06-10|1591.69
#2025-06-11|1607.08
#2025-06-12|1635.10
#2025-06-13|1628.63
#2025-06-16|1634.17
#2025-06-17|1619.51
#2025-06-18|1613.57
#2025-06-19|1607.10
#2025-06-20|1626.00
#2025-06-23|1644.58
#2025-06-24|1657.24
#2025-06-25|1638.11
#2025-06-26|1658.13
#2025-06-27|1658.31
#2025-06-30|1659.23
#2025-07-01|1682.54
#2025-07-02|1671.71
#2025-07-03|1667.76
#2025-07-04|1662.01
#2025-07-07|1641.58
#2025-07-08|1624.50
#2025-07-09|1642.58
#2025-07-10|1623.82
#2025-07-11|1630.12
#2025-07-14|1634.90
#2025-07-15|1613.93
#2025-07-16|1610.03
#2025-07-17|1605.49
#2025-07-18|1619.38
#2025-07-21|1634.47
#2025-07-22|1657.12
#2025-07-23|1613.98
#2025-07-24|1618.23
#2025-07-25|1618.99
#2025-07-28|1596.85
#2025-07-29|1579.97
#2025-07-30|1583.13
#2025-07-31|1573.15
#2025-08-01|1577.55
#2025-08-04|1600.39
#2025-08-05|1597.45
#2025-08-06|1612.69
#2025-08-07|1601.28
#2025-08-08|1597.77
#2025-08-11|1592.97
#2025-08-12|1599.31
#2025-08-13|1622.74
#2025-08-14|1628.71
#2025-08-15|1638.85
#2025-08-18|1623.94
#2025-08-19|1633.15
#2025-08-20|1644.92
#2025-08-21|1641.13
#2025-08-22|1653.12
#2025-08-25|1628.35
#2025-08-26|1610.46
#2025-08-27|1602.43
#2025-08-28|1606.09
#2025-08-29|1597.16
#2025-09-01|1588.58
#2025-09-02|1561.97
#2025-09-03|1569.54
#2025-09-04|1571.44
#2025-09-05|1590.29
#2025-09-08|1595.79
#2025-09-09|1590.86
#2025-09-10|1597.60
#2025-09-11|1598.22
#2025-09-12|1606.14
#2025-09-15|1623.75
#2025-09-16|1616.89
#2025-09-17|1609.86
#2025-09-18|1590.46
#2025-09-19|1593.68
#2025-09-22|1608.75
#2025-09-23|1617.00
#2025-09-24|1617.44
#2025-09-25|1615.80
#2025-09-26|1629.61
#2025-09-29|1636.90
#2025-09-30|1648.80
#2025-10-01|1663.43
#2025-10-02|1654.63
#2025-10-03|1668.09
#2025-10-06|1663.60
#2025-10-07|1659.32
#2025-10-08|1663.18
#2025-10-09|1668.02
#2025-10-10|1674.63
#2025-10-13|1676.63
#2025-10-14|1694.64
#2025-10-15|1705.45
#2025-10-16|1729.18
#2025-10-17|1728.14
#2025-10-20|1731.62
#2025-10-21|1724.27
#2025-10-22|1714.64
#2025-10-23|1721.93
#2025-10-24|1724.28
#2025-10-27|1724.87
#2025-10-28|1757.67
#2025-10-29|1766.70
#2025-10-30|1763.36
#2025-10-31|1749.09
#2025-11-03|1751.68
#2025-11-04|1763.36
#2025-11-05|1762.62
#2025-11-06|1774.69
#2025-11-07|1764.96
#2025-11-10|1764.43
#2025-11-11|1773.96
#2025-11-12|1790.81
#2025-11-13|1793.86
#2025-11-14|1790.16
#2025-11-17|1798.64
#2025-11-18|1782.38
#2025-11-19|1752.77
#2025-11-20|1765.59
#2025-11-21|1752.49
#2025-11-24|1759.54
#2025-11-25|1758.45
#2025-11-26|1781.79
#2025-11-27|1778.47
#2025-11-28|1784.51
#2025-12-01|1774.85
#2025-12-02|1778.64
#2025-12-03|1788.63
#2025-12-04|1781.46
#2025-12-05|1769.52
#2025-12-08|1769.98
#2025-12-09|1766.88
#2025-12-10|1758.49
#2025-12-11|1765.77
#2025-12-12|1776.10
#2025-12-15|1798.43
#2025-12-16|1791.82
#2025-12-17|1786.91
#2025-12-18|1785.69
#2025-12-19|1805.77
#2025-12-22|1801.17
#2025-12-23|1818.07
#2025-12-24|1819.23
#2025-12-25|1819.23
#2025-12-26|1819.07
#2025-12-29|1824.04
#2025-12-30|1834.56
#2025-12-31|1832.21
#2026-01-01|1832.21
#2026-01-02|1862.40
#2026-01-05|1857.50
#2026-01-06|1873.88
#2026-01-07|1897.29
#2026-01-08|1893.25
#2026-01-09|1885.09
#2026-01-12|1875.83
#2026-01-13|1850.68
#2026-01-14|1874.43
#2026-01-15|1872.94
#2026-01-16|1891.52
#2026-01-19|1882.17
#2026-01-20|1872.42
#2026-01-21|1863.97
#2026-01-22|1883.61
#2026-01-23|1889.57
#2026-01-26|1937.89
#2026-01-27|1967.32
#2026-01-28|1970.97
#2026-01-29|1974.70
#2026-01-30|1976.50
#2026-02-02|1954.58
#2026-02-03|1977.27
#2026-02-04|1988.91
#2026-02-05|1969.21
#2026-02-06|1990.83
#2026-02-09|2022.60
#2026-02-10|2029.18
#2026-02-11|2059.68
#2026-02-12|2045.92
#2026-02-13|2021.19
#2026-02-16|2024.59
#2026-02-17|2028.63
#2026-02-18|2039.84
#2026-02-19|1987.86
#2026-02-20|2007.72
#2026-02-23|2038.61
#2026-02-24|2061.88
#2026-02-25|2106.56
#2026-02-26|2117.19
#2026-02-27|2121.00
#2026-03-02|2078.93
#2026-03-03|1969.92
#2026-03-04|2000.48
#2026-03-05|1976.45
#2026-03-06|1968.33
#2026-03-09|1964.24
#2026-03-10|2013.13
#2026-03-11|1982.72
#2026-03-12|2006.04
#2026-03-13|2021.29
#2026-03-16|2025.01
#2026-03-17|2072.12
#2026-03-18|2029.02
#2026-03-19|2005.16
#2026-03-20|1960.75
#2026-03-23|1948.78
#2026-03-24|1970.08
#2026-03-25|1994.26
#2026-03-26|1970.01
#2026-03-27|1950.80
#2026-03-30|1999.94
#2026-03-31|2014.06
#2026-04-01|2070.64
#2026-04-02|2088.82
#2026-04-03|2088.82
#2026-04-06|2087.28