Table Data - NASDAQ Eurozone Utilities Large Mid Cap Net Total Return Index
| Title | NASDAQ Eurozone Utilities Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ65LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ65LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 511.45 |
| 2001-04-02 | 520.79 |
| 2001-04-03 | 518.12 |
| 2001-04-04 | 530.69 |
| 2001-04-05 | 524.47 |
| 2001-04-06 | 523.65 |
| 2001-04-09 | 535.69 |
| 2001-04-10 | 535.21 |
| 2001-04-11 | 529.01 |
| 2001-04-12 | 535.32 |
| 2001-04-13 | . |
| 2001-04-16 | 529.81 |
| 2001-04-17 | 534.44 |
| 2001-04-18 | 531.19 |
| 2001-04-19 | 530.90 |
| 2001-04-20 | 533.82 |
| 2001-04-23 | 531.41 |
| 2001-04-24 | 534.28 |
| 2001-04-25 | 534.90 |
| 2001-04-26 | 538.79 |
| 2001-04-27 | 533.79 |
| 2001-04-30 | 531.01 |
| 2001-05-01 | 533.83 |
| 2001-05-02 | 530.36 |
| 2001-05-03 | 529.62 |
| 2001-05-04 | 529.23 |
| 2001-05-07 | 523.95 |
| 2001-05-08 | 519.48 |
| 2001-05-09 | 517.89 |
| 2001-05-10 | 522.12 |
| 2001-05-11 | 516.79 |
| 2001-05-14 | 514.36 |
| 2001-05-15 | 515.86 |
| 2001-05-16 | 520.13 |
| 2001-05-17 | 516.72 |
| 2001-05-18 | 521.60 |
| 2001-05-21 | 520.88 |
| 2001-05-22 | 514.69 |
| 2001-05-23 | 508.65 |
| 2001-05-24 | 521.91 |
| 2001-05-25 | 512.58 |
| 2001-05-28 | . |
| 2001-05-29 | 512.71 |
| 2001-05-30 | 519.59 |
| 2001-05-31 | 516.84 |
| 2001-06-01 | 518.05 |
| 2001-06-04 | 518.78 |
| 2001-06-05 | 524.70 |
| 2001-06-06 | 524.40 |
| 2001-06-07 | 529.94 |
| 2001-06-08 | 523.51 |
| 2001-06-11 | 521.06 |
| 2001-06-12 | 524.83 |
| 2001-06-13 | 532.43 |
| 2001-06-14 | 537.95 |
| 2001-06-15 | 540.31 |
| 2001-06-18 | 532.78 |
| 2001-06-19 | 528.33 |
| 2001-06-20 | 520.60 |
| 2001-06-21 | 520.49 |
| 2001-06-22 | 522.53 |
| 2001-06-25 | 533.99 |
| 2001-06-26 | 529.44 |
| 2001-06-27 | 528.52 |
| 2001-06-28 | 528.67 |
| 2001-06-29 | 530.93 |
| 2001-07-02 | 528.93 |
| 2001-07-03 | 528.11 |
| 2001-07-04 | . |
| 2001-07-05 | 528.49 |
| 2001-07-06 | 528.89 |
| 2001-07-09 | 534.42 |
| 2001-07-10 | 531.19 |
| 2001-07-11 | 540.22 |
| 2001-07-12 | 534.85 |
| 2001-07-13 | 545.52 |
| 2001-07-16 | 549.23 |
| 2001-07-17 | 550.06 |
| 2001-07-18 | 561.25 |
| 2001-07-19 | 566.29 |
| 2001-07-20 | 563.28 |
| 2001-07-23 | 559.81 |
| 2001-07-24 | 555.50 |
| 2001-07-25 | 547.61 |
| 2001-07-26 | 549.98 |
| 2001-07-27 | 549.44 |
| 2001-07-30 | 555.83 |
| 2001-07-31 | 563.63 |
| 2001-08-01 | 568.03 |
| 2001-08-02 | 561.15 |
| 2001-08-03 | 561.51 |
| 2001-08-06 | 560.75 |
| 2001-08-07 | 562.03 |
| 2001-08-08 | 565.40 |
| 2001-08-09 | 566.89 |
| 2001-08-10 | 565.06 |
| 2001-08-13 | 567.41 |
| 2001-08-14 | 570.13 |
| 2001-08-15 | 572.92 |
| 2001-08-16 | 579.96 |
| 2001-08-17 | 574.95 |
| 2001-08-20 | 576.24 |
| 2001-08-21 | 573.82 |
| 2001-08-22 | 581.99 |
| 2001-08-23 | 576.25 |
| 2001-08-24 | 576.45 |
| 2001-08-27 | 571.92 |
| 2001-08-28 | 563.96 |
| 2001-08-29 | 565.81 |
| 2001-08-30 | 557.06 |
| 2001-08-31 | 561.54 |
| 2001-09-03 | . |
| 2001-09-04 | 557.49 |
| 2001-09-05 | 549.48 |
| 2001-09-06 | 545.01 |
| 2001-09-07 | 543.50 |
| 2001-09-10 | 531.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 526.60 |
| 2001-09-18 | 524.49 |
| 2001-09-19 | 521.95 |
| 2001-09-20 | 501.70 |
| 2001-09-21 | 477.03 |
| 2001-09-24 | 493.57 |
| 2001-09-25 | 491.64 |
| 2001-09-26 | 504.56 |
| 2001-09-27 | 526.33 |
| 2001-09-28 | 525.09 |
| 2001-10-01 | 530.77 |
| 2001-10-02 | 540.76 |
| 2001-10-03 | 553.69 |
| 2001-10-04 | 555.28 |
| 2001-10-05 | 548.32 |
| 2001-10-08 | 553.09 |
| 2001-10-09 | 547.09 |
| 2001-10-10 | 551.65 |
| 2001-10-11 | 539.55 |
| 2001-10-12 | 533.19 |
| 2001-10-15 | 535.73 |
| 2001-10-16 | 543.27 |
| 2001-10-17 | 537.00 |
| 2001-10-18 | 530.72 |
| 2001-10-19 | 526.03 |
| 2001-10-22 | 529.48 |
| 2001-10-23 | 527.51 |
| 2001-10-24 | 531.61 |
| 2001-10-25 | 522.37 |
| 2001-10-26 | 513.67 |
| 2001-10-29 | 514.66 |
| 2001-10-30 | 516.35 |
| 2001-10-31 | 519.55 |
| 2001-11-01 | 528.82 |
| 2001-11-02 | 519.32 |
| 2001-11-05 | 514.98 |
| 2001-11-06 | 508.58 |
| 2001-11-07 | 512.68 |
| 2001-11-08 | 512.17 |
| 2001-11-09 | 507.45 |
| 2001-11-12 | 504.40 |
| 2001-11-13 | 503.10 |
| 2001-11-14 | 503.51 |
| 2001-11-15 | 504.01 |
| 2001-11-16 | 513.80 |
| 2001-11-19 | 514.12 |
| 2001-11-20 | 514.60 |
| 2001-11-21 | 515.33 |
| 2001-11-22 | . |
| 2001-11-23 | 515.38 |
| 2001-11-26 | 506.89 |
| 2001-11-27 | 500.00 |
| 2001-11-28 | 499.66 |
| 2001-11-29 | 500.48 |
| 2001-11-30 | 501.41 |
| 2001-12-03 | 497.08 |
| 2001-12-04 | 487.27 |
| 2001-12-05 | 488.63 |
| 2001-12-06 | 489.18 |
| 2001-12-07 | 480.78 |
| 2001-12-10 | 477.40 |
| 2001-12-11 | 478.34 |
| 2001-12-12 | 479.89 |
| 2001-12-13 | 484.86 |
| 2001-12-14 | 490.44 |
| 2001-12-17 | 501.77 |
| 2001-12-18 | 490.49 |
| 2001-12-19 | 487.23 |
| 2001-12-20 | 484.70 |
| 2001-12-21 | 483.66 |
| 2001-12-24 | 478.94 |
| 2001-12-25 | . |
| 2001-12-26 | 479.37 |
| 2001-12-27 | 494.80 |
| 2001-12-28 | 497.30 |
| 2001-12-31 | 502.15 |
| 2002-01-01 | . |
| 2002-01-02 | 501.71 |
| 2002-01-03 | 503.30 |
| 2002-01-04 | 492.72 |
| 2002-01-07 | 485.62 |
| 2002-01-08 | 495.19 |
| 2002-01-09 | 495.85 |
| 2002-01-10 | 496.22 |
| 2002-01-11 | 501.42 |
| 2002-01-14 | 501.40 |
| 2002-01-15 | 505.66 |
| 2002-01-16 | 497.17 |
| 2002-01-17 | 502.18 |
| 2002-01-18 | 506.35 |
| 2002-01-21 | . |
| 2002-01-22 | 502.10 |
| 2002-01-23 | 506.47 |
| 2002-01-24 | 500.11 |
| 2002-01-25 | 493.97 |
| 2002-01-28 | 494.48 |
| 2002-01-29 | 493.06 |
| 2002-01-30 | 490.21 |
| 2002-01-31 | 496.58 |
| 2002-02-01 | 498.00 |
| 2002-02-04 | 499.77 |
| 2002-02-05 | 499.27 |
| 2002-02-06 | 498.20 |
| 2002-02-07 | 498.98 |
| 2002-02-08 | 497.26 |
| 2002-02-11 | 497.58 |
| 2002-02-12 | 489.47 |
| 2002-02-13 | 489.67 |
| 2002-02-14 | 490.19 |
| 2002-02-15 | 484.81 |
| 2002-02-18 | . |
| 2002-02-19 | 482.17 |
| 2002-02-20 | 481.12 |
| 2002-02-21 | 482.51 |
| 2002-02-22 | 481.31 |
| 2002-02-25 | 483.68 |
| 2002-02-26 | 481.21 |
| 2002-02-27 | 479.39 |
| 2002-02-28 | 483.99 |
| 2002-03-01 | 484.87 |
| 2002-03-04 | 488.36 |
| 2002-03-05 | 483.97 |
| 2002-03-06 | 491.15 |
| 2002-03-07 | 490.67 |
| 2002-03-08 | 489.26 |
| 2002-03-11 | 489.48 |
| 2002-03-12 | 486.60 |
| 2002-03-13 | 488.83 |
| 2002-03-14 | 492.04 |
| 2002-03-15 | 497.52 |
| 2002-03-18 | 498.28 |
| 2002-03-19 | 500.99 |
| 2002-03-20 | 498.71 |
| 2002-03-21 | 494.00 |
| 2002-03-22 | 490.61 |
| 2002-03-25 | 490.57 |
| 2002-03-26 | 497.20 |
| 2002-03-27 | 490.60 |
| 2002-03-28 | 497.22 |
| 2002-03-29 | . |
| 2002-04-01 | 501.33 |
| 2002-04-02 | 502.27 |
| 2002-04-03 | 505.83 |
| 2002-04-04 | 511.59 |
| 2002-04-05 | 506.14 |
| 2002-04-08 | 496.81 |
| 2002-04-09 | 499.30 |
| 2002-04-10 | 508.42 |
| 2002-04-11 | 507.43 |
| 2002-04-12 | 512.14 |
| 2002-04-15 | 513.07 |
| 2002-04-16 | 515.78 |
| 2002-04-17 | 516.11 |
| 2002-04-18 | 517.02 |
| 2002-04-19 | 516.08 |
| 2002-04-22 | 514.19 |
| 2002-04-23 | 516.93 |
| 2002-04-24 | 517.37 |
| 2002-04-25 | 517.78 |
| 2002-04-26 | 512.25 |
| 2002-04-29 | 516.67 |
| 2002-04-30 | 515.19 |
| 2002-05-01 | 518.10 |
| 2002-05-02 | 513.28 |
| 2002-05-03 | 516.69 |
| 2002-05-06 | 518.38 |
| 2002-05-07 | 516.56 |
| 2002-05-08 | 515.37 |
| 2002-05-09 | 511.05 |
| 2002-05-10 | 510.45 |
| 2002-05-13 | 518.69 |
| 2002-05-14 | 517.55 |
| 2002-05-15 | 515.45 |
| 2002-05-16 | 515.38 |
| 2002-05-17 | 518.15 |
| 2002-05-20 | 519.78 |
| 2002-05-21 | 514.81 |
| 2002-05-22 | 516.68 |
| 2002-05-23 | 516.80 |
| 2002-05-24 | 517.23 |
| 2002-05-27 | . |
| 2002-05-28 | 520.64 |
| 2002-05-29 | 525.15 |
| 2002-05-30 | 519.92 |
| 2002-05-31 | 519.31 |
| 2002-06-03 | 521.10 |
| 2002-06-04 | 512.33 |
| 2002-06-05 | 512.76 |
| 2002-06-06 | 518.98 |
| 2002-06-07 | 516.13 |
| 2002-06-10 | 515.44 |
| 2002-06-11 | 517.59 |
| 2002-06-12 | 520.35 |
| 2002-06-13 | 517.10 |
| 2002-06-14 | 508.14 |
| 2002-06-17 | 518.44 |
| 2002-06-18 | 523.16 |
| 2002-06-19 | 525.30 |
| 2002-06-20 | 527.75 |
| 2002-06-21 | 532.10 |
| 2002-06-24 | 519.71 |
| 2002-06-25 | 524.46 |
| 2002-06-26 | 528.84 |
| 2002-06-27 | 535.41 |
| 2002-06-28 | 547.10 |
| 2002-07-01 | 547.92 |
| 2002-07-02 | 535.73 |
| 2002-07-03 | 529.84 |
| 2002-07-04 | . |
| 2002-07-05 | 540.73 |
| 2002-07-08 | 541.96 |
| 2002-07-09 | 541.51 |
| 2002-07-10 | 529.79 |
| 2002-07-11 | 523.16 |
| 2002-07-12 | 518.86 |
| 2002-07-15 | 508.29 |
| 2002-07-16 | 498.51 |
| 2002-07-17 | 500.65 |
| 2002-07-18 | 504.87 |
| 2002-07-19 | 490.19 |
| 2002-07-22 | 467.14 |
| 2002-07-23 | 447.68 |
| 2002-07-24 | 443.67 |
| 2002-07-25 | 442.01 |
| 2002-07-26 | 441.45 |
| 2002-07-29 | 456.37 |
| 2002-07-30 | 469.83 |
| 2002-07-31 | 457.62 |
| 2002-08-01 | 449.49 |
| 2002-08-02 | 452.48 |
| 2002-08-05 | 449.85 |
| 2002-08-06 | 459.14 |
| 2002-08-07 | 452.80 |
| 2002-08-08 | 464.79 |
| 2002-08-09 | 479.88 |
| 2002-08-12 | 477.54 |
| 2002-08-13 | 483.08 |
| 2002-08-14 | 480.57 |
| 2002-08-15 | 482.78 |
| 2002-08-16 | 488.87 |
| 2002-08-19 | 497.37 |
| 2002-08-20 | 490.13 |
| 2002-08-21 | 496.97 |
| 2002-08-22 | 491.14 |
| 2002-08-23 | 485.25 |
| 2002-08-26 | 483.86 |
| 2002-08-27 | 496.72 |
| 2002-08-28 | 481.02 |
| 2002-08-29 | 476.68 |
| 2002-08-30 | 488.05 |
| 2002-09-02 | . |
| 2002-09-03 | 473.55 |
| 2002-09-04 | 479.29 |
| 2002-09-05 | 474.77 |
| 2002-09-06 | 480.70 |
| 2002-09-09 | 472.69 |
| 2002-09-10 | 476.64 |
| 2002-09-11 | 484.02 |
| 2002-09-12 | 468.22 |
| 2002-09-13 | 469.50 |
| 2002-09-16 | 463.79 |
| 2002-09-17 | 463.65 |
| 2002-09-18 | 451.66 |
| 2002-09-19 | 448.18 |
| 2002-09-20 | 441.52 |
| 2002-09-23 | 423.70 |
| 2002-09-24 | 417.41 |
| 2002-09-25 | 431.77 |
| 2002-09-26 | 452.26 |
| 2002-09-27 | 441.42 |
| 2002-09-30 | 441.95 |
| 2002-10-01 | 452.25 |
| 2002-10-02 | 467.98 |
| 2002-10-03 | 463.48 |
| 2002-10-04 | 452.01 |
| 2002-10-07 | 449.13 |
| 2002-10-08 | 442.66 |
| 2002-10-09 | 435.59 |
| 2002-10-10 | 428.05 |
| 2002-10-11 | 435.49 |
| 2002-10-14 | 429.63 |
| 2002-10-15 | 440.89 |
| 2002-10-16 | 435.82 |
| 2002-10-17 | 438.62 |
| 2002-10-18 | 436.48 |
| 2002-10-21 | 453.72 |
| 2002-10-22 | 440.12 |
| 2002-10-23 | 433.86 |
| 2002-10-24 | 447.20 |
| 2002-10-25 | 446.39 |
| 2002-10-28 | 449.32 |
| 2002-10-29 | 434.33 |
| 2002-10-30 | 441.33 |
| 2002-10-31 | 441.90 |
| 2002-11-01 | 449.56 |
| 2002-11-04 | 459.25 |
| 2002-11-05 | 462.02 |
| 2002-11-06 | 459.08 |
| 2002-11-07 | 450.41 |
| 2002-11-08 | 450.64 |
| 2002-11-11 | 458.97 |
| 2002-11-12 | 459.16 |
| 2002-11-13 | 455.53 |
| 2002-11-14 | 457.43 |
| 2002-11-15 | 452.74 |
| 2002-11-18 | 452.77 |
| 2002-11-19 | 446.19 |
| 2002-11-20 | 441.90 |
| 2002-11-21 | 448.87 |
| 2002-11-22 | 442.30 |
| 2002-11-25 | 432.79 |
| 2002-11-26 | 429.36 |
| 2002-11-27 | 446.35 |
| 2002-11-28 | . |
| 2002-11-29 | 437.94 |
| 2002-12-02 | 436.71 |
| 2002-12-03 | 430.93 |
| 2002-12-04 | 438.38 |
| 2002-12-05 | 429.97 |
| 2002-12-06 | 432.37 |
| 2002-12-09 | 424.70 |
| 2002-12-10 | 434.13 |
| 2002-12-11 | 439.02 |
| 2002-12-12 | 437.94 |
| 2002-12-13 | 433.77 |
| 2002-12-16 | 445.62 |
| 2002-12-17 | 440.96 |
| 2002-12-18 | 427.71 |
| 2002-12-19 | 427.51 |
| 2002-12-20 | 430.56 |
| 2002-12-23 | 429.34 |
| 2002-12-24 | 431.13 |
| 2002-12-25 | . |
| 2002-12-26 | 432.21 |
| 2002-12-27 | 420.57 |
| 2002-12-30 | 427.23 |
| 2002-12-31 | 429.41 |
| 2003-01-01 | . |
| 2003-01-02 | 447.18 |
| 2003-01-03 | 449.38 |
| 2003-01-06 | 457.82 |
| 2003-01-07 | 450.67 |
| 2003-01-08 | 447.51 |
| 2003-01-09 | 461.99 |
| 2003-01-10 | 462.04 |
| 2003-01-13 | 466.23 |
| 2003-01-14 | 474.47 |
| 2003-01-15 | 474.92 |
| 2003-01-16 | 474.50 |
| 2003-01-17 | 468.40 |
| 2003-01-20 | . |
| 2003-01-21 | 463.56 |
| 2003-01-22 | 456.17 |
| 2003-01-23 | 455.79 |
| 2003-01-24 | 449.02 |
| 2003-01-27 | 446.69 |
| 2003-01-28 | 452.74 |
| 2003-01-29 | 452.90 |
| 2003-01-30 | 453.92 |
| 2003-01-31 | 466.61 |
| 2003-02-03 | 463.51 |
| 2003-02-04 | 456.96 |
| 2003-02-05 | 458.72 |
| 2003-02-06 | 447.24 |
| 2003-02-07 | 435.52 |
| 2003-02-10 | 441.83 |
| 2003-02-11 | 439.61 |
| 2003-02-12 | 430.23 |
| 2003-02-13 | 428.66 |
| 2003-02-14 | 442.04 |
| 2003-02-17 | . |
| 2003-02-18 | 438.22 |
| 2003-02-19 | 432.06 |
| 2003-02-20 | 433.53 |
| 2003-02-21 | 443.17 |
| 2003-02-24 | 433.35 |
| 2003-02-25 | 424.51 |
| 2003-02-26 | 418.46 |
| 2003-02-27 | 431.04 |
| 2003-02-28 | 441.51 |
| 2003-03-03 | 438.06 |
| 2003-03-04 | 444.21 |
| 2003-03-05 | 444.84 |
| 2003-03-06 | 434.66 |
| 2003-03-07 | 437.87 |
| 2003-03-10 | 426.34 |
| 2003-03-11 | 428.26 |
| 2003-03-12 | 408.44 |
| 2003-03-13 | 414.75 |
| 2003-03-14 | 415.12 |
| 2003-03-17 | 425.33 |
| 2003-03-18 | 419.62 |
| 2003-03-19 | 423.83 |
| 2003-03-20 | 417.73 |
| 2003-03-21 | 431.17 |
| 2003-03-24 | 420.31 |
| 2003-03-25 | 437.18 |
| 2003-03-26 | 430.33 |
| 2003-03-27 | 432.37 |
| 2003-03-28 | 434.09 |
| 2003-03-31 | 430.08 |
| 2003-04-01 | 431.11 |
| 2003-04-02 | 444.52 |
| 2003-04-03 | 445.00 |
| 2003-04-04 | 448.31 |
| 2003-04-07 | 459.78 |
| 2003-04-08 | 454.98 |
| 2003-04-09 | 450.76 |
| 2003-04-10 | 445.98 |
| 2003-04-11 | 448.34 |
| 2003-04-14 | 452.11 |
| 2003-04-15 | 454.51 |
| 2003-04-16 | 451.10 |
| 2003-04-17 | 459.42 |
| 2003-04-18 | . |
| 2003-04-21 | 457.44 |
| 2003-04-22 | 469.12 |
| 2003-04-23 | 469.17 |
| 2003-04-24 | 469.17 |
| 2003-04-25 | 461.85 |
| 2003-04-28 | 475.40 |
| 2003-04-29 | 471.42 |
| 2003-04-30 | 479.03 |
| 2003-05-01 | 483.43 |
| 2003-05-02 | 487.40 |
| 2003-05-05 | 493.43 |
| 2003-05-06 | 505.07 |
| 2003-05-07 | 503.49 |
| 2003-05-08 | 498.24 |
| 2003-05-09 | 508.41 |
| 2003-05-12 | 510.21 |
| 2003-05-13 | 504.00 |
| 2003-05-14 | 506.43 |
| 2003-05-15 | 513.81 |
| 2003-05-16 | 519.75 |
| 2003-05-19 | 517.81 |
| 2003-05-20 | 516.20 |
| 2003-05-21 | 517.06 |
| 2003-05-22 | 520.47 |
| 2003-05-23 | 521.50 |
| 2003-05-26 | . |
| 2003-05-27 | 531.21 |
| 2003-05-28 | 530.33 |
| 2003-05-29 | 533.36 |
| 2003-05-30 | 534.36 |
| 2003-06-02 | 537.33 |
| 2003-06-03 | 533.54 |
| 2003-06-04 | 536.31 |
| 2003-06-05 | 539.34 |
| 2003-06-06 | 535.88 |
| 2003-06-09 | 535.95 |
| 2003-06-10 | 531.27 |
| 2003-06-11 | 534.48 |
| 2003-06-12 | 540.31 |
| 2003-06-13 | 542.07 |
| 2003-06-16 | 548.29 |
| 2003-06-17 | 545.67 |
| 2003-06-18 | 541.60 |
| 2003-06-19 | 538.61 |
| 2003-06-20 | 540.95 |
| 2003-06-23 | 531.84 |
| 2003-06-24 | 527.41 |
| 2003-06-25 | 532.81 |
| 2003-06-26 | 531.88 |
| 2003-06-27 | 526.88 |
| 2003-06-30 | 527.37 |
| 2003-07-01 | 527.53 |
| 2003-07-02 | 529.53 |
| 2003-07-03 | 527.46 |
| 2003-07-04 | . |
| 2003-07-07 | 526.15 |
| 2003-07-08 | 524.93 |
| 2003-07-09 | 522.28 |
| 2003-07-10 | 520.29 |
| 2003-07-11 | 522.25 |
| 2003-07-14 | 525.35 |
| 2003-07-15 | 518.38 |
| 2003-07-16 | 511.67 |
| 2003-07-17 | 510.58 |
| 2003-07-18 | 514.73 |
| 2003-07-21 | 514.18 |
| 2003-07-22 | 521.88 |
| 2003-07-23 | 525.36 |
| 2003-07-24 | 537.22 |
| 2003-07-25 | 538.67 |
| 2003-07-28 | 539.45 |
| 2003-07-29 | 536.02 |
| 2003-07-30 | 528.38 |
| 2003-07-31 | 525.50 |
| 2003-08-01 | 518.89 |
| 2003-08-04 | 520.87 |
| 2003-08-05 | 522.84 |
| 2003-08-06 | 518.69 |
| 2003-08-07 | 523.54 |
| 2003-08-08 | 521.07 |
| 2003-08-11 | 522.68 |
| 2003-08-12 | 523.87 |
| 2003-08-13 | 517.84 |
| 2003-08-14 | 530.46 |
| 2003-08-15 | 529.30 |
| 2003-08-18 | 530.20 |
| 2003-08-19 | 520.78 |
| 2003-08-20 | 522.57 |
| 2003-08-21 | 517.46 |
| 2003-08-22 | 512.74 |
| 2003-08-25 | 512.50 |
| 2003-08-26 | 507.20 |
| 2003-08-27 | 510.10 |
| 2003-08-28 | 510.98 |
| 2003-08-29 | 513.91 |
| 2003-09-01 | . |
| 2003-09-02 | 512.46 |
| 2003-09-03 | 507.31 |
| 2003-09-04 | 512.04 |
| 2003-09-05 | 515.06 |
| 2003-09-08 | 519.99 |
| 2003-09-09 | 520.53 |
| 2003-09-10 | 517.65 |
| 2003-09-11 | 518.29 |
| 2003-09-12 | 515.67 |
| 2003-09-15 | 515.44 |
| 2003-09-16 | 514.09 |
| 2003-09-17 | 514.81 |
| 2003-09-18 | 518.92 |
| 2003-09-19 | 524.41 |
| 2003-09-22 | 519.54 |
| 2003-09-23 | 513.91 |
| 2003-09-24 | 509.76 |
| 2003-09-25 | 515.54 |
| 2003-09-26 | 511.78 |
| 2003-09-29 | 513.70 |
| 2003-09-30 | 511.93 |
| 2003-10-01 | 522.90 |
| 2003-10-02 | 513.20 |
| 2003-10-03 | 523.53 |
| 2003-10-06 | 522.05 |
| 2003-10-07 | 523.84 |
| 2003-10-08 | 527.26 |
| 2003-10-09 | 528.86 |
| 2003-10-10 | 529.38 |
| 2003-10-13 | 525.67 |
| 2003-10-14 | 523.87 |
| 2003-10-15 | 522.34 |
| 2003-10-16 | 522.89 |
| 2003-10-17 | 516.58 |
| 2003-10-20 | 521.46 |
| 2003-10-21 | 524.46 |
| 2003-10-22 | 523.31 |
| 2003-10-23 | 526.12 |
| 2003-10-24 | 523.75 |
| 2003-10-27 | 527.86 |
| 2003-10-28 | 527.74 |
| 2003-10-29 | 524.60 |
| 2003-10-30 | 526.41 |
| 2003-10-31 | 522.36 |
| 2003-11-03 | 521.75 |
| 2003-11-04 | 523.71 |
| 2003-11-05 | 524.36 |
| 2003-11-06 | 523.01 |
| 2003-11-07 | 527.89 |
| 2003-11-10 | 529.45 |
| 2003-11-11 | 532.08 |
| 2003-11-12 | 541.06 |
| 2003-11-13 | 541.54 |
| 2003-11-14 | 550.16 |
| 2003-11-17 | 540.41 |
| 2003-11-18 | 549.10 |
| 2003-11-19 | 548.67 |
| 2003-11-20 | 548.77 |
| 2003-11-21 | 551.29 |
| 2003-11-24 | 551.50 |
| 2003-11-25 | 549.29 |
| 2003-11-26 | 554.92 |
| 2003-11-27 | . |
| 2003-11-28 | 565.08 |
| 2003-12-01 | 571.19 |
| 2003-12-02 | 575.16 |
| 2003-12-03 | 577.69 |
| 2003-12-04 | 577.81 |
| 2003-12-05 | 581.27 |
| 2003-12-08 | 580.77 |
| 2003-12-09 | 585.77 |
| 2003-12-10 | 584.11 |
| 2003-12-11 | 584.71 |
| 2003-12-12 | 593.67 |
| 2003-12-15 | 599.20 |
| 2003-12-16 | 606.60 |
| 2003-12-17 | 613.87 |
| 2003-12-18 | 615.47 |
| 2003-12-19 | 614.10 |
| 2003-12-22 | 620.43 |
| 2003-12-23 | 626.27 |
| 2003-12-24 | 627.85 |
| 2003-12-25 | . |
| 2003-12-26 | 627.59 |
| 2003-12-29 | 637.03 |
| 2003-12-30 | 637.30 |
| 2003-12-31 | 640.98 |
| 2004-01-01 | . |
| 2004-01-02 | 643.94 |
| 2004-01-05 | 651.60 |
| 2004-01-06 | 655.67 |
| 2004-01-07 | 643.45 |
| 2004-01-08 | 635.39 |
| 2004-01-09 | 642.63 |
| 2004-01-12 | 645.61 |
| 2004-01-13 | 646.81 |
| 2004-01-14 | 647.45 |
| 2004-01-15 | 640.38 |
| 2004-01-16 | 629.20 |
| 2004-01-19 | . |
| 2004-01-20 | 646.03 |
| 2004-01-21 | 663.32 |
| 2004-01-22 | 664.11 |
| 2004-01-23 | 668.08 |
| 2004-01-26 | 658.66 |
| 2004-01-27 | 654.92 |
| 2004-01-28 | 662.75 |
| 2004-01-29 | 648.92 |
| 2004-01-30 | 648.45 |
| 2004-02-02 | 656.13 |
| 2004-02-03 | 671.29 |
| 2004-02-04 | 671.95 |
| 2004-02-05 | 677.23 |
| 2004-02-06 | 684.20 |
| 2004-02-09 | 684.97 |
| 2004-02-10 | 684.11 |
| 2004-02-11 | 686.05 |
| 2004-02-12 | 697.94 |
| 2004-02-13 | 690.03 |
| 2004-02-16 | . |
| 2004-02-17 | 698.90 |
| 2004-02-18 | 702.65 |
| 2004-02-19 | 696.41 |
| 2004-02-20 | 681.91 |
| 2004-02-23 | 683.94 |
| 2004-02-24 | 686.32 |
| 2004-02-25 | 678.57 |
| 2004-02-26 | 676.65 |
| 2004-02-27 | 693.46 |
| 2004-03-01 | 699.64 |
| 2004-03-02 | 692.50 |
| 2004-03-03 | 681.35 |
| 2004-03-04 | 692.28 |
| 2004-03-05 | 707.66 |
| 2004-03-08 | 710.43 |
| 2004-03-09 | 710.80 |
| 2004-03-10 | 701.04 |
| 2004-03-11 | 681.03 |
| 2004-03-12 | 671.51 |
| 2004-03-15 | 661.76 |
| 2004-03-16 | 667.89 |
| 2004-03-17 | 665.08 |
| 2004-03-18 | 669.54 |
| 2004-03-19 | 672.11 |
| 2004-03-22 | 662.67 |
| 2004-03-23 | 661.71 |
| 2004-03-24 | 657.52 |
| 2004-03-25 | 661.77 |
| 2004-03-26 | 664.54 |
| 2004-03-29 | 676.57 |
| 2004-03-30 | 685.57 |
| 2004-03-31 | 692.52 |
| 2004-04-01 | 704.17 |
| 2004-04-02 | 701.82 |
| 2004-04-05 | 697.98 |
| 2004-04-06 | 700.20 |
| 2004-04-07 | 700.87 |
| 2004-04-08 | 702.51 |
| 2004-04-09 | . |
| 2004-04-12 | 700.53 |
| 2004-04-13 | 700.29 |
| 2004-04-14 | 693.01 |
| 2004-04-15 | 699.31 |
| 2004-04-16 | 716.05 |
| 2004-04-19 | 711.33 |
| 2004-04-20 | 705.09 |
| 2004-04-21 | 694.81 |
| 2004-04-22 | 699.69 |
| 2004-04-23 | 695.40 |
| 2004-04-26 | 699.62 |
| 2004-04-27 | 702.46 |
| 2004-04-28 | 689.62 |
| 2004-04-29 | 689.00 |
| 2004-04-30 | 690.49 |
| 2004-05-03 | 692.84 |
| 2004-05-04 | 699.79 |
| 2004-05-05 | 707.65 |
| 2004-05-06 | 692.63 |
| 2004-05-07 | 683.22 |
| 2004-05-10 | 664.80 |
| 2004-05-11 | 673.68 |
| 2004-05-12 | 667.94 |
| 2004-05-13 | 676.00 |
| 2004-05-14 | 681.42 |
| 2004-05-17 | 684.48 |
| 2004-05-18 | 682.02 |
| 2004-05-19 | 691.76 |
| 2004-05-20 | 679.87 |
| 2004-05-21 | 684.35 |
| 2004-05-24 | 683.87 |
| 2004-05-25 | 687.55 |
| 2004-05-26 | 692.95 |
| 2004-05-27 | 711.77 |
| 2004-05-28 | 708.20 |
| 2004-05-31 | . |
| 2004-06-01 | 703.02 |
| 2004-06-02 | 709.13 |
| 2004-06-03 | 707.44 |
| 2004-06-04 | 714.69 |
| 2004-06-07 | 723.65 |
| 2004-06-08 | 720.65 |
| 2004-06-09 | 710.62 |
| 2004-06-10 | 715.16 |
| 2004-06-11 | . |
| 2004-06-14 | 708.30 |
| 2004-06-15 | 717.57 |
| 2004-06-16 | 721.76 |
| 2004-06-17 | 718.62 |
| 2004-06-18 | 727.43 |
| 2004-06-21 | 723.82 |
| 2004-06-22 | 720.94 |
| 2004-06-23 | 728.97 |
| 2004-06-24 | 738.68 |
| 2004-06-25 | 735.92 |
| 2004-06-28 | 741.62 |
| 2004-06-29 | 736.40 |
| 2004-06-30 | 736.09 |
| 2004-07-01 | 732.50 |
| 2004-07-02 | 743.85 |
| 2004-07-05 | . |
| 2004-07-06 | 742.03 |
| 2004-07-07 | 751.76 |
| 2004-07-08 | 762.77 |
| 2004-07-09 | 765.66 |
| 2004-07-12 | 763.80 |
| 2004-07-13 | 758.40 |
| 2004-07-14 | 760.79 |
| 2004-07-15 | 755.25 |
| 2004-07-16 | 761.68 |
| 2004-07-19 | 757.86 |
| 2004-07-20 | 757.69 |
| 2004-07-21 | 746.56 |
| 2004-07-22 | 742.40 |
| 2004-07-23 | 730.28 |
| 2004-07-26 | 724.46 |
| 2004-07-27 | 724.91 |
| 2004-07-28 | 718.39 |
| 2004-07-29 | 727.50 |
| 2004-07-30 | 729.42 |
| 2004-08-02 | 729.09 |
| 2004-08-03 | 734.01 |
| 2004-08-04 | 729.17 |
| 2004-08-05 | 727.89 |
| 2004-08-06 | 727.03 |
| 2004-08-09 | 722.94 |
| 2004-08-10 | 722.24 |
| 2004-08-11 | 711.54 |
| 2004-08-12 | 718.95 |
| 2004-08-13 | 727.05 |
| 2004-08-16 | 725.55 |
| 2004-08-17 | 722.94 |
| 2004-08-18 | 721.11 |
| 2004-08-19 | 725.00 |
| 2004-08-20 | 721.92 |
| 2004-08-23 | 719.56 |
| 2004-08-24 | 712.18 |
| 2004-08-25 | 718.45 |
| 2004-08-26 | 721.67 |
| 2004-08-27 | 720.90 |
| 2004-08-30 | 721.93 |
| 2004-08-31 | 725.33 |
| 2004-09-01 | 732.01 |
| 2004-09-02 | 735.64 |
| 2004-09-03 | 734.91 |
| 2004-09-06 | . |
| 2004-09-07 | 728.29 |
| 2004-09-08 | 728.45 |
| 2004-09-09 | 727.66 |
| 2004-09-10 | 735.52 |
| 2004-09-13 | 737.79 |
| 2004-09-14 | 736.78 |
| 2004-09-15 | 729.68 |
| 2004-09-16 | 731.55 |
| 2004-09-17 | 738.58 |
| 2004-09-20 | 735.16 |
| 2004-09-21 | 741.64 |
| 2004-09-22 | 735.18 |
| 2004-09-23 | 738.29 |
| 2004-09-24 | 737.09 |
| 2004-09-27 | 735.38 |
| 2004-09-28 | 741.66 |
| 2004-09-29 | 748.78 |
| 2004-09-30 | 752.72 |
| 2004-10-01 | 765.02 |
| 2004-10-04 | 753.40 |
| 2004-10-05 | 760.29 |
| 2004-10-06 | 759.47 |
| 2004-10-07 | 761.72 |
| 2004-10-08 | 775.33 |
| 2004-10-11 | 776.53 |
| 2004-10-12 | 767.80 |
| 2004-10-13 | 765.50 |
| 2004-10-14 | 771.69 |
| 2004-10-15 | 775.06 |
| 2004-10-18 | 783.74 |
| 2004-10-19 | 790.68 |
| 2004-10-20 | 793.92 |
| 2004-10-21 | 796.08 |
| 2004-10-22 | 796.19 |
| 2004-10-25 | 803.13 |
| 2004-10-26 | 799.51 |
| 2004-10-27 | 811.78 |
| 2004-10-28 | 818.59 |
| 2004-10-29 | 825.06 |
| 2004-11-01 | 840.57 |
| 2004-11-02 | 840.03 |
| 2004-11-03 | 846.23 |
| 2004-11-04 | 855.01 |
| 2004-11-05 | 844.87 |
| 2004-11-08 | 851.02 |
| 2004-11-09 | 839.28 |
| 2004-11-10 | 837.34 |
| 2004-11-11 | 838.96 |
| 2004-11-12 | 839.76 |
| 2004-11-15 | 840.21 |
| 2004-11-16 | 841.59 |
| 2004-11-17 | 853.48 |
| 2004-11-18 | 848.79 |
| 2004-11-19 | 846.38 |
| 2004-11-22 | 844.06 |
| 2004-11-23 | 845.97 |
| 2004-11-24 | 850.87 |
| 2004-11-25 | . |
| 2004-11-26 | 862.33 |
| 2004-11-29 | 860.50 |
| 2004-11-30 | 855.52 |
| 2004-12-01 | 865.88 |
| 2004-12-02 | 866.99 |
| 2004-12-03 | 869.47 |
| 2004-12-06 | 873.96 |
| 2004-12-07 | 881.62 |
| 2004-12-08 | 866.83 |
| 2004-12-09 | 864.56 |
| 2004-12-10 | 871.70 |
| 2004-12-13 | 881.97 |
| 2004-12-14 | 885.64 |
| 2004-12-15 | 890.64 |
| 2004-12-16 | 889.42 |
| 2004-12-17 | 879.53 |
| 2004-12-20 | 900.54 |
| 2004-12-21 | 900.35 |
| 2004-12-22 | 909.73 |
| 2004-12-23 | 915.84 |
| 2004-12-24 | . |
| 2004-12-27 | 921.27 |
| 2004-12-28 | 925.17 |
| 2004-12-29 | 923.75 |
| 2004-12-30 | 927.47 |
| 2004-12-31 | 926.72 |
| 2005-01-03 | 921.02 |
| 2005-01-04 | 905.84 |
| 2005-01-05 | 908.79 |
| 2005-01-06 | 904.43 |
| 2005-01-07 | 900.94 |
| 2005-01-10 | 900.07 |
| 2005-01-11 | 900.34 |
| 2005-01-12 | 903.75 |
| 2005-01-13 | 897.45 |
| 2005-01-14 | 900.55 |
| 2005-01-17 | . |
| 2005-01-18 | 890.52 |
| 2005-01-19 | 896.87 |
| 2005-01-20 | 887.34 |
| 2005-01-21 | 893.87 |
| 2005-01-24 | 901.35 |
| 2005-01-25 | 902.39 |
| 2005-01-26 | 905.88 |
| 2005-01-27 | 901.11 |
#2005-01-28| 900.12
#2005-01-31| 915.33
#2005-02-01| 918.74
#2005-02-02| 931.86
#2005-02-03| 926.03
#2005-02-04| 940.30
#2005-02-07| 930.41
#2005-02-08| 928.19
#2005-02-09| 925.86
#2005-02-10| 934.14
#2005-02-11| 948.56
#2005-02-14| 950.04
#2005-02-15| 956.04
#2005-02-16| 952.68
#2005-02-17| 962.47
#2005-02-18| 952.92
#2005-02-21| .
#2005-02-22| 935.37
#2005-02-23| 935.06
#2005-02-24| 920.60
#2005-02-25| 926.37
#2005-02-28| 938.34
#2005-03-01| 934.09
#2005-03-02| 917.94
#2005-03-03| 912.32
#2005-03-04| 935.56
#2005-03-07| 934.93
#2005-03-08| 931.64
#2005-03-09| 924.95
#2005-03-10| 914.19
#2005-03-11| 917.89
#2005-03-14| 915.94
#2005-03-15| 923.04
#2005-03-16| 922.57
#2005-03-17| 928.43
#2005-03-18| 925.22
#2005-03-21| 910.99
#2005-03-22| 915.77
#2005-03-23| 903.28
#2005-03-24| 911.37
#2005-03-25| .
#2005-03-28| 904.98
#2005-03-29| 913.74
#2005-03-30| 915.91
#2005-03-31| 916.91
#2005-04-01| 920.31
#2005-04-04| 901.61
#2005-04-05| 913.10
#2005-04-06| 918.29
#2005-04-07| 928.00
#2005-04-08| 924.13
#2005-04-11| 933.57
#2005-04-12| 927.57
#2005-04-13| 942.56
#2005-04-14| 937.14
#2005-04-15| 930.97
#2005-04-18| 915.17
#2005-04-19| 918.83
#2005-04-20| 919.18
#2005-04-21| 924.28
#2005-04-22| 926.49
#2005-04-25| 927.61
#2005-04-26| 924.85
#2005-04-27| 917.14
#2005-04-28| 912.30
#2005-04-29| 918.34
#2005-05-02| 920.58
#2005-05-03| 931.66
#2005-05-04| 936.25
#2005-05-05| 940.31
#2005-05-06| 930.10
#2005-05-09| 922.88
#2005-05-10| 925.33
#2005-05-11| 920.05
#2005-05-12| 912.99
#2005-05-13| 908.26
#2005-05-16| 900.43
#2005-05-17| 903.52
#2005-05-18| 918.69
#2005-05-19| 919.29
#2005-05-20| 909.47
#2005-05-23| 929.22
#2005-05-24| 927.39
#2005-05-25| 926.00
#2005-05-26| 937.63
#2005-05-27| 942.88
#2005-05-30| .
#2005-05-31| 919.56
#2005-06-01| 926.97
#2005-06-02| 929.96
#2005-06-03| 924.65
#2005-06-06| 924.72
#2005-06-07| 942.48
#2005-06-08| 942.44
#2005-06-09| 932.57
#2005-06-10| 927.03
#2005-06-13| 924.53
#2005-06-14| 924.87
#2005-06-15| 910.57
#2005-06-16| 909.95
#2005-06-17| 927.64
#2005-06-20| 919.41
#2005-06-21| 923.38
#2005-06-22| 923.68
#2005-06-23| 924.12
#2005-06-24| 926.92
#2005-06-27| 925.43
#2005-06-28| 926.43
#2005-06-29| 928.37
#2005-06-30| 942.87
#2005-07-01| 937.83
#2005-07-04| .
#2005-07-05| 928.52
#2005-07-06| 923.74
#2005-07-07| 913.33
#2005-07-08| 923.08
#2005-07-11| 945.04
#2005-07-12| 951.02
#2005-07-13| 940.92
#2005-07-14| 930.40
#2005-07-15| 925.70
#2005-07-18| 932.59
#2005-07-19| 929.11
#2005-07-20| 928.24
#2005-07-21| 950.84
#2005-07-22| 951.57
#2005-07-25| 951.44
#2005-07-26| 948.63
#2005-07-27| 948.66
#2005-07-28| 951.75
#2005-07-29| 961.40
#2005-08-01| 959.94
#2005-08-02| 963.69
#2005-08-03| 971.31
#2005-08-04| 968.41
#2005-08-05| 957.83
#2005-08-08| 960.54
#2005-08-09| 968.60
#2005-08-10| 992.38
#2005-08-11| 989.36
#2005-08-12| 993.18
#2005-08-15| 984.66
#2005-08-16| 976.06
#2005-08-17| 971.89
#2005-08-18| 957.70
#2005-08-19| 970.77
#2005-08-22| 977.74
#2005-08-23| 968.32
#2005-08-24| 977.61
#2005-08-25| 975.58
#2005-08-26| 966.48
#2005-08-29| 967.13
#2005-08-30| 954.86
#2005-08-31| 978.69
#2005-09-01|1000.15
#2005-09-02|1011.58
#2005-09-05| .
#2005-09-06|1031.12
#2005-09-07|1024.54
#2005-09-08|1018.36
#2005-09-09|1018.08
#2005-09-12|1000.01
#2005-09-13| 991.26
#2005-09-14| 993.78
#2005-09-15| 989.69
#2005-09-16|1005.07
#2005-09-19| 984.85
#2005-09-20| 985.30
#2005-09-21| 979.52
#2005-09-22| 973.33
#2005-09-23| 970.22
#2005-09-26| 979.50
#2005-09-27| 972.38
#2005-09-28| 976.44
#2005-09-29| 969.50
#2005-09-30| 974.16
#2005-10-03| 965.33
#2005-10-04| 970.42
#2005-10-05| 967.09
#2005-10-06| 973.21
#2005-10-07| 966.57
#2005-10-10| 958.27
#2005-10-11| 948.86
#2005-10-12| 941.45
#2005-10-13| 923.24
#2005-10-14| 938.41
#2005-10-17| 931.74
#2005-10-18| 918.95
#2005-10-19| 914.90
#2005-10-20| 915.60
#2005-10-21| 920.32
#2005-10-24| 930.29
#2005-10-25| 930.22
#2005-10-26| 923.97
#2005-10-27| 914.71
#2005-10-28| 921.02
#2005-10-31| 933.69
#2005-11-01| 929.68
#2005-11-02| 933.28
#2005-11-03| 938.22
#2005-11-04| 929.58
#2005-11-07| 935.59
#2005-11-08| 921.99
#2005-11-09| 918.52
#2005-11-10| 923.69
#2005-11-11| 931.59
#2005-11-14| 934.42
#2005-11-15| 939.81
#2005-11-16| 932.86
#2005-11-17| 939.27
#2005-11-18| 934.27
#2005-11-21| 940.16
#2005-11-22| 946.41
#2005-11-23| 960.01
#2005-11-24| .
#2005-11-25| 962.02
#2005-11-28| 959.75
#2005-11-29| 962.24
#2005-11-30| 963.56
#2005-12-01| 967.40
#2005-12-02| 968.63
#2005-12-05| 966.25
#2005-12-06| 976.58
#2005-12-07| 966.74
#2005-12-08| 977.53
#2005-12-09| 971.29
#2005-12-12| 989.35
#2005-12-13| 993.97
#2005-12-14|1000.70
#2005-12-15| 998.19
#2005-12-16|1018.63
#2005-12-19|1012.32
#2005-12-20|1013.01
#2005-12-21|1018.57
#2005-12-22|1027.99
#2005-12-23|1029.00
#2005-12-26| .
#2005-12-27|1032.65
#2005-12-28|1032.83
#2005-12-29|1025.40
#2005-12-30|1014.00
#2006-01-02| .
#2006-01-03|1038.98
#2006-01-04|1059.09
#2006-01-05|1052.70
#2006-01-06|1054.55
#2006-01-09|1047.22
#2006-01-10|1046.78
#2006-01-11|1057.30
#2006-01-12|1058.46
#2006-01-13|1057.54
#2006-01-16| .
#2006-01-17|1068.69
#2006-01-18|1073.12
#2006-01-19|1089.93
#2006-01-20|1073.24
#2006-01-23|1085.92
#2006-01-24|1079.17
#2006-01-25|1079.33
#2006-01-26|1085.58
#2006-01-27|1093.95
#2006-01-30|1091.23
#2006-01-31|1107.36
#2006-02-01|1115.58
#2006-02-02|1113.27
#2006-02-03|1108.49
#2006-02-06|1102.19
#2006-02-07|1093.92
#2006-02-08|1092.15
#2006-02-09|1101.08
#2006-02-10|1091.75
#2006-02-13|1094.10
#2006-02-14|1090.06
#2006-02-15|1097.55
#2006-02-16|1104.45
#2006-02-17|1109.64
#2006-02-20| .
#2006-02-21|1141.82
#2006-02-22|1160.12
#2006-02-23|1153.44
#2006-02-24|1151.84
#2006-02-27|1153.65
#2006-02-28|1131.74
#2006-03-01|1139.21
#2006-03-02|1129.05
#2006-03-03|1120.24
#2006-03-06|1126.38
#2006-03-07|1117.17
#2006-03-08|1112.53
#2006-03-09|1111.21
#2006-03-10|1122.01
#2006-03-13|1124.60
#2006-03-14|1138.77
#2006-03-15|1148.82
#2006-03-16|1166.97
#2006-03-17|1162.91
#2006-03-20|1166.33
#2006-03-21|1161.26
#2006-03-22|1159.08
#2006-03-23|1142.62
#2006-03-24|1145.83
#2006-03-27|1131.39
#2006-03-28|1124.30
#2006-03-29|1123.80
#2006-03-30|1150.03
#2006-03-31|1147.70
#2006-04-03|1151.76
#2006-04-04|1160.96
#2006-04-05|1168.24
#2006-04-06|1162.80
#2006-04-07|1136.22
#2006-04-10|1146.94
#2006-04-11|1136.97
#2006-04-12|1133.08
#2006-04-13|1134.53
#2006-04-14| .
#2006-04-17|1152.54
#2006-04-18|1154.06
#2006-04-19|1178.37
#2006-04-20|1194.61
#2006-04-21|1214.84
#2006-04-24|1214.52
#2006-04-25|1212.20
#2006-04-26|1209.46
#2006-04-27|1199.56
#2006-04-28|1205.91
#2006-05-01|1208.02
#2006-05-02|1228.85
#2006-05-03|1219.48
#2006-05-04|1245.88
#2006-05-05|1246.58
#2006-05-08|1247.89
#2006-05-09|1249.14
#2006-05-10|1245.33
#2006-05-11|1232.07
#2006-05-12|1210.85
#2006-05-15|1202.60
#2006-05-16|1207.52
#2006-05-17|1166.20
#2006-05-18|1166.95
#2006-05-19|1149.82
#2006-05-22|1144.67
#2006-05-23|1174.66
#2006-05-24|1159.08
#2006-05-25|1186.94
#2006-05-26|1199.75
#2006-05-29| .
#2006-05-30|1180.51
#2006-05-31|1199.04
#2006-06-01|1194.93
#2006-06-02|1197.51
#2006-06-05|1191.90
#2006-06-06|1170.11
#2006-06-07|1181.51
#2006-06-08|1136.59
#2006-06-09|1150.31
#2006-06-12|1133.23
#2006-06-13|1114.45
#2006-06-14|1111.61
#2006-06-15|1122.24
#2006-06-16|1113.54
#2006-06-19|1106.25
#2006-06-20|1119.28
#2006-06-21|1130.21
#2006-06-22|1124.76
#2006-06-23|1124.14
#2006-06-26|1129.86
#2006-06-27|1125.96
#2006-06-28|1125.09
#2006-06-29|1147.92
#2006-06-30|1194.04
#2006-07-03|1197.64
#2006-07-04| .
#2006-07-05|1179.46
#2006-07-06|1194.43
#2006-07-07|1201.26
#2006-07-10|1197.49
#2006-07-11|1182.29
#2006-07-12|1181.28
#2006-07-13|1167.16
#2006-07-14|1143.51
#2006-07-17|1137.70
#2006-07-18|1140.08
#2006-07-19|1170.07
#2006-07-20|1179.24
#2006-07-21|1173.71
#2006-07-24|1194.70
#2006-07-25|1192.33
#2006-07-26|1194.44
#2006-07-27|1235.29
#2006-07-28|1254.37
#2006-07-31|1245.57
#2006-08-01|1232.01
#2006-08-02|1257.54
#2006-08-03|1248.71
#2006-08-04|1275.20
#2006-08-07|1258.47
#2006-08-08|1262.25
#2006-08-09|1281.48
#2006-08-10|1258.15
#2006-08-11|1259.23
#2006-08-14|1270.27
#2006-08-15|1295.53
#2006-08-16|1306.56
#2006-08-17|1294.74
#2006-08-18|1286.37
#2006-08-21|1296.82
#2006-08-22|1294.52
#2006-08-23|1282.64
#2006-08-24|1291.96
#2006-08-25|1282.92
#2006-08-28|1297.83
#2006-08-29|1292.63
#2006-08-30|1298.27
#2006-08-31|1293.22
#2006-09-01|1297.93
#2006-09-04| .
#2006-09-05|1294.27
#2006-09-06|1278.83
#2006-09-07|1272.93
#2006-09-08|1276.92
#2006-09-11|1271.04
#2006-09-12|1285.76
#2006-09-13|1287.14
#2006-09-14|1296.23
#2006-09-15|1298.93
#2006-09-18|1315.31
#2006-09-19|1307.12
#2006-09-20|1318.57
#2006-09-21|1304.03
#2006-09-22|1297.87
#2006-09-25|1293.52
#2006-09-26|1294.28
#2006-09-27|1327.33
#2006-09-28|1318.35
#2006-09-29|1312.74
#2006-10-02|1325.90
#2006-10-03|1321.98
#2006-10-04|1320.72
#2006-10-05|1320.21
#2006-10-06|1309.45
#2006-10-09|1309.27
#2006-10-10|1303.10
#2006-10-11|1305.63
#2006-10-12|1313.69
#2006-10-13|1309.36
#2006-10-16|1318.16
#2006-10-17|1313.29
#2006-10-18|1317.09
#2006-10-19|1324.57
#2006-10-20|1333.76
#2006-10-23|1335.60
#2006-10-24|1333.95
#2006-10-25|1339.16
#2006-10-26|1346.08
#2006-10-27|1351.21
#2006-10-30|1353.02
#2006-10-31|1356.01
#2006-11-01|1354.81
#2006-11-02|1341.85
#2006-11-03|1336.44
#2006-11-06|1352.47
#2006-11-07|1372.73
#2006-11-08|1370.18
#2006-11-09|1373.80
#2006-11-10|1388.98
#2006-11-13|1388.61
#2006-11-14|1385.78
#2006-11-15|1393.00
#2006-11-16|1397.87
#2006-11-17|1403.13
#2006-11-20|1419.18
#2006-11-21|1412.71
#2006-11-22|1415.63
#2006-11-23| .
#2006-11-24|1442.48
#2006-11-27|1435.46
#2006-11-28|1423.95
#2006-11-29|1455.28
#2006-11-30|1456.46
#2006-12-01|1447.39
#2006-12-04|1466.77
#2006-12-05|1478.69
#2006-12-06|1483.66
#2006-12-07|1486.35
#2006-12-08|1500.29
#2006-12-11|1495.78
#2006-12-12|1499.35
#2006-12-13|1501.89
#2006-12-14|1501.58
#2006-12-15|1505.93
#2006-12-18|1496.58
#2006-12-19|1495.58
#2006-12-20|1482.60
#2006-12-21|1474.94
#2006-12-22|1455.50
#2006-12-25| .
#2006-12-26|1453.24
#2006-12-27|1480.13
#2006-12-28|1480.02
#2006-12-29|1495.25
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1501.30
#2007-01-04|1470.22
#2007-01-05|1421.53
#2007-01-08|1427.70
#2007-01-09|1422.18
#2007-01-10|1408.26
#2007-01-11|1432.16
#2007-01-12|1444.04
#2007-01-15| .
#2007-01-16|1438.97
#2007-01-17|1427.49
#2007-01-18|1419.65
#2007-01-19|1426.15
#2007-01-22|1427.71
#2007-01-23|1422.79
#2007-01-24|1448.22
#2007-01-25|1437.78
#2007-01-26|1424.21
#2007-01-29|1441.88
#2007-01-30|1460.90
#2007-01-31|1463.97
#2007-02-01|1482.50
#2007-02-02|1499.50
#2007-02-05|1494.04
#2007-02-06|1512.24
#2007-02-07|1541.13
#2007-02-08|1533.80
#2007-02-09|1532.01
#2007-02-12|1516.96
#2007-02-13|1526.85
#2007-02-14|1543.26
#2007-02-15|1540.13
#2007-02-16|1535.36
#2007-02-19| .
#2007-02-20|1538.14
#2007-02-21|1515.36
#2007-02-22|1506.17
#2007-02-23|1523.17
#2007-02-26|1535.43
#2007-02-27|1492.56
#2007-02-28|1455.82
#2007-03-01|1434.16
#2007-03-02|1434.73
#2007-03-05|1420.90
#2007-03-06|1426.38
#2007-03-07|1446.00
#2007-03-08|1464.89
#2007-03-09|1460.64
#2007-03-12|1464.48
#2007-03-13|1450.74
#2007-03-14|1428.24
#2007-03-15|1456.91
#2007-03-16|1468.35
#2007-03-19|1481.46
#2007-03-20|1490.31
#2007-03-21|1487.71
#2007-03-22|1514.37
#2007-03-23|1508.62
#2007-03-26|1506.32
#2007-03-27|1507.45
#2007-03-28|1508.51
#2007-03-29|1517.47
#2007-03-30|1519.58
#2007-04-02|1537.21
#2007-04-03|1583.22
#2007-04-04|1582.86
#2007-04-05|1594.72
#2007-04-06| .
#2007-04-09|1586.41
#2007-04-10|1595.47
#2007-04-11|1586.55
#2007-04-12|1590.09
#2007-04-13|1596.01
#2007-04-16|1610.12
#2007-04-17|1615.68
#2007-04-18|1607.03
#2007-04-19|1607.21
#2007-04-20|1613.23
#2007-04-23|1601.24
#2007-04-24|1602.51
#2007-04-25|1620.47
#2007-04-26|1611.60
#2007-04-27|1609.42
#2007-04-30|1627.17
#2007-05-01|1621.09
#2007-05-02|1640.24
#2007-05-03|1644.24
#2007-05-04|1649.70
#2007-05-07|1669.43
#2007-05-08|1646.35
#2007-05-09|1653.64
#2007-05-10|1631.29
#2007-05-11|1655.42
#2007-05-14|1655.19
#2007-05-15|1665.30
#2007-05-16|1668.21
#2007-05-17|1670.57
#2007-05-18|1689.26
#2007-05-21|1684.08
#2007-05-22|1681.70
#2007-05-23|1713.32
#2007-05-24|1701.87
#2007-05-25|1706.37
#2007-05-28| .
#2007-05-29|1707.42
#2007-05-30|1714.18
#2007-05-31|1754.79
#2007-06-01|1775.32
#2007-06-04|1766.91
#2007-06-05|1752.30
#2007-06-06|1705.30
#2007-06-07|1670.19
#2007-06-08|1664.24
#2007-06-11|1674.69
#2007-06-12|1662.74
#2007-06-13|1663.41
#2007-06-14|1694.59
#2007-06-15|1727.98
#2007-06-18|1725.04
#2007-06-19|1715.77
#2007-06-20|1712.47
#2007-06-21|1691.16
#2007-06-22|1688.78
#2007-06-25|1700.97
#2007-06-26|1684.02
#2007-06-27|1681.07
#2007-06-28|1701.05
#2007-06-29|1726.44
#2007-07-02|1733.36
#2007-07-03|1747.62
#2007-07-04| .
#2007-07-05|1717.28
#2007-07-06|1732.95
#2007-07-09|1730.39
#2007-07-10|1726.92
#2007-07-11|1727.52
#2007-07-12|1758.28
#2007-07-13|1766.94
#2007-07-16|1767.25
#2007-07-17|1765.60
#2007-07-18|1749.04
#2007-07-19|1761.13
#2007-07-20|1753.48
#2007-07-23|1764.48
#2007-07-24|1734.87
#2007-07-25|1701.07
#2007-07-26|1681.88
#2007-07-27|1663.27
#2007-07-30|1653.25
#2007-07-31|1677.65
#2007-08-01|1653.81
#2007-08-02|1674.67
#2007-08-03|1665.59
#2007-08-06|1669.84
#2007-08-07|1677.84
#2007-08-08|1709.96
#2007-08-09|1672.59
#2007-08-10|1651.91
#2007-08-13|1670.68
#2007-08-14|1656.47
#2007-08-15|1648.46
#2007-08-16|1603.60
#2007-08-17|1632.22
#2007-08-20|1633.43
#2007-08-21|1631.18
#2007-08-22|1652.72
#2007-08-23|1665.96
#2007-08-24|1676.09
#2007-08-27|1669.79
#2007-08-28|1671.83
#2007-08-29|1674.79
#2007-08-30|1697.57
#2007-08-31|1725.45
#2007-09-03| .
#2007-09-04|1702.23
#2007-09-05|1677.71
#2007-09-06|1683.53
#2007-09-07|1670.66
#2007-09-10|1682.18
#2007-09-11|1707.98
#2007-09-12|1727.95
#2007-09-13|1741.58
#2007-09-14|1745.96
#2007-09-17|1750.83
#2007-09-18|1767.02
#2007-09-19|1803.13
#2007-09-20|1819.09
#2007-09-21|1825.49
#2007-09-24|1828.29
#2007-09-25|1838.45
#2007-09-26|1868.35
#2007-09-27|1875.15
#2007-09-28|1884.24
#2007-10-01|1890.98
#2007-10-02|1867.98
#2007-10-03|1864.30
#2007-10-04|1861.67
#2007-10-05|1882.61
#2007-10-08|1872.26
#2007-10-09|1889.92
#2007-10-10|1895.47
#2007-10-11|1917.03
#2007-10-12|1914.20
#2007-10-15|1921.77
#2007-10-16|1938.22
#2007-10-17|1954.98
#2007-10-18|1972.12
#2007-10-19|1962.16
#2007-10-22|1932.69
#2007-10-23|1957.28
#2007-10-24|1965.45
#2007-10-25|2009.17
#2007-10-26|2017.79
#2007-10-29|2030.67
#2007-10-30|2036.50
#2007-10-31|2030.77
#2007-11-01|2009.88
#2007-11-02|2025.29
#2007-11-05|2027.82
#2007-11-06|2054.33
#2007-11-07|2078.78
#2007-11-08|2076.34
#2007-11-09|2088.62
#2007-11-12|2051.52
#2007-11-13|2044.56
#2007-11-14|2044.98
#2007-11-15|2035.99
#2007-11-16|2055.71
#2007-11-19|2053.40
#2007-11-20|2085.18
#2007-11-21|2072.86
#2007-11-22| .
#2007-11-23|2077.64
#2007-11-26|2080.81
#2007-11-27|2060.22
#2007-11-28|2070.65
#2007-11-29|2086.71
#2007-11-30|2087.36
#2007-12-03|2084.95
#2007-12-04|2113.25
#2007-12-05|2130.55
#2007-12-06|2134.99
#2007-12-07|2140.29
#2007-12-10|2125.13
#2007-12-11|2117.21
#2007-12-12|2124.55
#2007-12-13|2088.75
#2007-12-14|2086.09
#2007-12-17|2064.25
#2007-12-18|2056.62
#2007-12-19|2041.92
#2007-12-20|2030.53
#2007-12-21|2052.54
#2007-12-24|2059.45
#2007-12-25| .
#2007-12-26|2073.60
#2007-12-27|2094.20
#2007-12-28|2119.96
#2007-12-31|2104.27
#2008-01-01| .
#2008-01-02|2098.03
#2008-01-03|2142.03
#2008-01-04|2146.15
#2008-01-07|2174.32
#2008-01-08|2163.03
#2008-01-09|2170.79
#2008-01-10|2177.73
#2008-01-11|2132.32
#2008-01-14|2111.90
#2008-01-15|2094.72
#2008-01-16|2041.57
#2008-01-17|2051.04
#2008-01-18|2039.05
#2008-01-21| .
#2008-01-22|1813.69
#2008-01-23|1713.66
#2008-01-24|1856.59
#2008-01-25|1879.82
#2008-01-28|1878.59
#2008-01-29|1890.78
#2008-01-30|1889.68
#2008-01-31|1894.95
#2008-02-01|1922.24
#2008-02-04|1939.72
#2008-02-05|1876.14
#2008-02-06|1913.72
#2008-02-07|1869.15
#2008-02-08|1874.18
#2008-02-11|1879.77
#2008-02-12|1955.74
#2008-02-13|1952.47
#2008-02-14|1966.91
#2008-02-15|1931.95
#2008-02-18| .
#2008-02-19|1985.64
#2008-02-20|1943.01
#2008-02-21|1946.97
#2008-02-22|1908.55
#2008-02-25|1917.34
#2008-02-26|1922.92
#2008-02-27|1958.82
#2008-02-28|1951.10
#2008-02-29|1938.31
#2008-03-03|1898.76
#2008-03-04|1892.84
#2008-03-05|1913.64
#2008-03-06|1936.79
#2008-03-07|1900.30
#2008-03-10|1908.21
#2008-03-11|1940.53
#2008-03-12|1956.59
#2008-03-13|1954.09
#2008-03-14|1935.83
#2008-03-17|1919.64
#2008-03-18|1944.46
#2008-03-19|1899.23
#2008-03-20|1853.36
#2008-03-21| .
#2008-03-24|1850.71
#2008-03-25|1893.04
#2008-03-26|1910.46
#2008-03-27|1950.57
#2008-03-28|1919.28
#2008-03-31|1915.53
#2008-04-01|1919.51
#2008-04-02|1930.29
#2008-04-03|1943.44
#2008-04-04|1972.14
#2008-04-07|1961.50
#2008-04-08|1958.39
#2008-04-09|1952.45
#2008-04-10|1953.29
#2008-04-11|1940.34
#2008-04-14|1929.11
#2008-04-15|1937.99
#2008-04-16|1973.29
#2008-04-17|1971.31
#2008-04-18|1984.63
#2008-04-21|1984.94
#2008-04-22|1980.16
#2008-04-23|1995.69
#2008-04-24|1985.50
#2008-04-25|1988.89
#2008-04-28|1988.86
#2008-04-29|1974.62
#2008-04-30|1976.72
#2008-05-01|1961.67
#2008-05-02|1960.30
#2008-05-05|1967.75
#2008-05-06|1975.10
#2008-05-07|1972.04
#2008-05-08|1963.49
#2008-05-09|1961.91
#2008-05-12|1989.56
#2008-05-13|1993.52
#2008-05-14|2005.84
#2008-05-15|2007.21
#2008-05-16|2011.40
#2008-05-19|2056.36
#2008-05-20|2050.02
#2008-05-21|2079.15
#2008-05-22|2088.47
#2008-05-23|2044.44
#2008-05-26| .
#2008-05-27|2059.06
#2008-05-28|2055.23
#2008-05-29|2080.85
#2008-05-30|2083.94
#2008-06-02|2058.19
#2008-06-03|2080.64
#2008-06-04|2050.66
#2008-06-05|2056.66
#2008-06-06|2056.75
#2008-06-09|2087.31
#2008-06-10|2024.40
#2008-06-11|1984.79
#2008-06-12|1960.77
#2008-06-13|1952.93
#2008-06-16|1950.88
#2008-06-17|1953.81
#2008-06-18|1959.43
#2008-06-19|1967.30
#2008-06-20|1936.33
#2008-06-23|1925.15
#2008-06-24|1906.27
#2008-06-25|1921.95
#2008-06-26|1925.93
#2008-06-27|1937.12
#2008-06-30|1954.24
#2008-07-01|1932.84
#2008-07-02|1949.19
#2008-07-03|1928.65
#2008-07-04| .
#2008-07-07|1973.70
#2008-07-08|1932.41
#2008-07-09|1935.27
#2008-07-10|1901.69
#2008-07-11|1876.22
#2008-07-14|1876.86
#2008-07-15|1852.58
#2008-07-16|1856.42
#2008-07-17|1872.29
#2008-07-18|1862.17
#2008-07-21|1872.40
#2008-07-22|1884.45
#2008-07-23|1865.03
#2008-07-24|1842.00
#2008-07-25|1848.99
#2008-07-28|1841.19
#2008-07-29|1829.79
#2008-07-30|1850.15
#2008-07-31|1872.18
#2008-08-01|1841.86
#2008-08-04|1835.37
#2008-08-05|1828.22
#2008-08-06|1802.29
#2008-08-07|1822.19
#2008-08-08|1766.20
#2008-08-11|1750.45
#2008-08-12|1730.86
#2008-08-13|1719.79
#2008-08-14|1731.57
#2008-08-15|1701.60
#2008-08-18|1708.11
#2008-08-19|1693.53
#2008-08-20|1708.17
#2008-08-21|1721.14
#2008-08-22|1731.05
#2008-08-25|1714.74
#2008-08-26|1714.34
#2008-08-27|1723.60
#2008-08-28|1736.62
#2008-08-29|1740.28
#2008-09-01| .
#2008-09-02|1708.07
#2008-09-03|1677.13
#2008-09-04|1622.27
#2008-09-05|1561.20
#2008-09-08|1581.87
#2008-09-09|1527.72
#2008-09-10|1486.16
#2008-09-11|1466.92
#2008-09-12|1537.08
#2008-09-15|1500.24
#2008-09-16|1462.73
#2008-09-17|1446.17
#2008-09-18|1412.58
#2008-09-19|1510.62
#2008-09-22|1517.16
#2008-09-23|1537.87
#2008-09-24|1527.05
#2008-09-25|1573.08
#2008-09-26|1555.44
#2008-09-29|1494.16
#2008-09-30|1475.17
#2008-10-01|1480.01
#2008-10-02|1428.85
#2008-10-03|1455.32
#2008-10-06|1314.29
#2008-10-07|1345.98
#2008-10-08|1260.70
#2008-10-09|1147.85
#2008-10-10|1036.10
#2008-10-13|1223.55
#2008-10-14|1256.94
#2008-10-15|1160.66
#2008-10-16|1088.14
#2008-10-17|1173.86
#2008-10-20|1239.41
#2008-10-21|1192.15
#2008-10-22|1119.78
#2008-10-23|1132.16
#2008-10-24|1080.29
#2008-10-27| 989.51
#2008-10-28|1008.64
#2008-10-29|1155.86
#2008-10-30|1151.29
#2008-10-31|1164.99
#2008-11-03|1217.25
#2008-11-04|1284.31
#2008-11-05|1284.83
#2008-11-06|1181.34
#2008-11-07|1215.28
#2008-11-10|1225.88
#2008-11-11|1155.65
#2008-11-12|1105.03
#2008-11-13|1117.22
#2008-11-14|1153.27
#2008-11-17|1118.53
#2008-11-18|1143.58
#2008-11-19|1116.30
#2008-11-20|1048.79
#2008-11-21|1009.05
#2008-11-24|1130.42
#2008-11-25|1154.15
#2008-11-26|1118.12
#2008-11-27| .
#2008-11-28|1116.27
#2008-12-01|1022.52
#2008-12-02|1061.63
#2008-12-03|1063.72
#2008-12-04|1038.44
#2008-12-05| 975.66
#2008-12-08|1069.71
#2008-12-09|1059.07
#2008-12-10|1093.80
#2008-12-11|1124.79
#2008-12-12|1105.55
#2008-12-15|1144.39
#2008-12-16|1156.55
#2008-12-17|1224.49
#2008-12-18|1260.63
#2008-12-19|1209.67
#2008-12-22|1195.26
#2008-12-23|1207.41
#2008-12-24|1205.89
#2008-12-25| .
#2008-12-26|1211.71
#2008-12-29|1255.19
#2008-12-30|1288.82
#2008-12-31|1267.02
#2009-01-01| .
#2009-01-02|1302.08
#2009-01-05|1306.83
#2009-01-06|1259.06
#2009-01-07|1257.44
#2009-01-08|1261.06
#2009-01-09|1208.21
#2009-01-12|1177.33
#2009-01-13|1153.60
#2009-01-14|1109.44
#2009-01-15|1094.30
#2009-01-16|1104.88
#2009-01-19| .
#2009-01-20|1078.21
#2009-01-21|1058.57
#2009-01-22|1054.00
#2009-01-23|1059.52
#2009-01-26|1114.18
#2009-01-27|1115.85
#2009-01-28|1132.44
#2009-01-29|1097.48
#2009-01-30|1066.11
#2009-02-02|1047.50
#2009-02-03|1095.63
#2009-02-04|1103.06
#2009-02-05|1102.15
#2009-02-06|1093.23
#2009-02-09|1090.83
#2009-02-10|1065.86
#2009-02-11|1048.89
#2009-02-12|1008.14
#2009-02-13|1001.95
#2009-02-16| .
#2009-02-17| 963.83
#2009-02-18| 946.90
#2009-02-19| 975.28
#2009-02-20| 939.03
#2009-02-23| 941.07
#2009-02-24| 940.09
#2009-02-25| 910.45
#2009-02-26| 919.63
#2009-02-27| 900.35
#2009-03-02| 836.25
#2009-03-03| 828.20
#2009-03-04| 858.66
#2009-03-05| 846.09
#2009-03-06| 853.99
#2009-03-09| 846.12
#2009-03-10| 864.18
#2009-03-11| 849.59
#2009-03-12| 851.93
#2009-03-13| 856.88
#2009-03-16| 907.48
#2009-03-17| 893.50
#2009-03-18| 904.15
#2009-03-19| 952.00
#2009-03-20| 973.79
#2009-03-23|1002.82
#2009-03-24| 999.61
#2009-03-25|1024.45
#2009-03-26|1011.97
#2009-03-27| 972.03
#2009-03-30| 924.22
#2009-03-31| 947.82
#2009-04-01| 940.02
#2009-04-02| 983.02
#2009-04-03| 956.39
#2009-04-06| 968.94
#2009-04-07| 975.81
#2009-04-08| 977.57
#2009-04-09| 981.29
#2009-04-10| .
#2009-04-13| 989.61
#2009-04-14| 993.84
#2009-04-15| 987.79
#2009-04-16|1004.08
#2009-04-17|1000.21
#2009-04-20| 953.65
#2009-04-21| 970.39
#2009-04-22| 980.66
#2009-04-23| 972.80
#2009-04-24|1023.75
#2009-04-27|1020.14
#2009-04-28|1012.75
#2009-04-29|1056.71
#2009-04-30|1072.27
#2009-05-01|1072.44
#2009-05-04|1116.59
#2009-05-05|1101.81
#2009-05-06|1096.99
#2009-05-07|1096.70
#2009-05-08|1132.62
#2009-05-11|1124.41
#2009-05-12|1132.68
#2009-05-13|1114.44
#2009-05-14|1109.77
#2009-05-15|1111.14
#2009-05-18|1109.18
#2009-05-19|1141.66
#2009-05-20|1178.85
#2009-05-21|1149.88
#2009-05-22|1173.82
#2009-05-25| .
#2009-05-26|1189.78
#2009-05-27|1192.64
#2009-05-28|1188.81
#2009-05-29|1191.49
#2009-06-01|1222.68
#2009-06-02|1235.60
#2009-06-03|1198.28
#2009-06-04|1189.05
#2009-06-05|1171.76
#2009-06-08|1141.31
#2009-06-09|1167.42
#2009-06-10|1171.89
#2009-06-11|1188.64
#2009-06-12|1180.33
#2009-06-15|1137.93
#2009-06-16|1143.27
#2009-06-17|1116.10
#2009-06-18|1138.81
#2009-06-19|1163.16
#2009-06-22|1129.05
#2009-06-23|1148.09
#2009-06-24|1172.38
#2009-06-25|1159.11
#2009-06-26|1160.35
#2009-06-29|1177.64
#2009-06-30|1159.77
#2009-07-01|1185.94
#2009-07-02|1143.97
#2009-07-03| .
#2009-07-06|1114.21
#2009-07-07|1093.83
#2009-07-08|1080.61
#2009-07-09|1086.93
#2009-07-10|1071.33
#2009-07-13|1096.27
#2009-07-14|1102.37
#2009-07-15|1144.05
#2009-07-16|1141.82
#2009-07-17|1146.15
#2009-07-20|1171.45
#2009-07-21|1180.85
#2009-07-22|1183.14
#2009-07-23|1205.74
#2009-07-24|1195.73
#2009-07-27|1210.01
#2009-07-28|1201.35
#2009-07-29|1201.63
#2009-07-30|1228.91
#2009-07-31|1228.35
#2009-08-03|1260.14
#2009-08-04|1262.96
#2009-08-05|1238.82
#2009-08-06|1233.18
#2009-08-07|1239.51
#2009-08-10|1226.72
#2009-08-11|1211.79
#2009-08-12|1258.33
#2009-08-13|1271.14
#2009-08-14|1255.25
#2009-08-17|1216.66
#2009-08-18|1234.78
#2009-08-19|1263.26
#2009-08-20|1283.78
#2009-08-21|1340.49
#2009-08-24|1351.57
#2009-08-25|1352.20
#2009-08-26|1334.41
#2009-08-27|1347.29
#2009-08-28|1360.26
#2009-08-31|1348.67
#2009-09-01|1311.45
#2009-09-02|1309.32
#2009-09-03|1303.12
#2009-09-04|1315.58
#2009-09-07| .
#2009-09-08|1347.87
#2009-09-09|1371.81
#2009-09-10|1368.82
#2009-09-11|1375.05
#2009-09-14|1376.42
#2009-09-15|1378.15
#2009-09-16|1394.14
#2009-09-17|1408.35
#2009-09-18|1408.98
#2009-09-21|1402.32
#2009-09-22|1412.78
#2009-09-23|1402.97
#2009-09-24|1378.76
#2009-09-25|1371.90
#2009-09-28|1406.81
#2009-09-29|1386.91
#2009-09-30|1394.19
#2009-10-01|1361.64
#2009-10-02|1347.16
#2009-10-05|1354.66
#2009-10-06|1388.68
#2009-10-07|1375.97
#2009-10-08|1386.04
#2009-10-09|1380.45
#2009-10-12|1381.84
#2009-10-13|1367.76
#2009-10-14|1371.24
#2009-10-15|1361.32
#2009-10-16|1341.92
#2009-10-19|1357.92
#2009-10-20|1366.55
#2009-10-21|1380.17
#2009-10-22|1374.81
#2009-10-23|1362.72
#2009-10-26|1348.10
#2009-10-27|1338.95
#2009-10-28|1325.13
#2009-10-29|1333.59
#2009-10-30|1302.76
#2009-11-02|1310.11
#2009-11-03|1282.96
#2009-11-04|1313.88
#2009-11-05|1325.52
#2009-11-06|1320.54
#2009-11-09|1360.38
#2009-11-10|1360.50
#2009-11-11|1373.12
#2009-11-12|1356.81
#2009-11-13|1358.26
#2009-11-16|1379.41
#2009-11-17|1362.14
#2009-11-18|1385.74
#2009-11-19|1356.53
#2009-11-20|1350.42
#2009-11-23|1376.97
#2009-11-24|1367.55
#2009-11-25|1384.03
#2009-11-26| .
#2009-11-27|1352.75
#2009-11-30|1336.52
#2009-12-01|1371.24
#2009-12-02|1378.20
#2009-12-03|1380.92
#2009-12-04|1380.31
#2009-12-07|1371.58
#2009-12-08|1346.85
#2009-12-09|1340.89
#2009-12-10|1348.46
#2009-12-11|1350.48
#2009-12-14|1363.76
#2009-12-15|1355.60
#2009-12-16|1368.04
#2009-12-17|1331.89
#2009-12-18|1327.34
#2009-12-21|1348.84
#2009-12-22|1354.11
#2009-12-23|1365.28
#2009-12-24|1366.76
#2009-12-25| .
#2009-12-28|1382.85
#2009-12-29|1397.46
#2009-12-30|1378.12
#2009-12-31|1383.70
#2010-01-01| .
#2010-01-04|1400.92
#2010-01-05|1399.99
#2010-01-06|1397.64
#2010-01-07|1385.50
#2010-01-08|1393.81
#2010-01-11|1419.06
#2010-01-12|1407.85
#2010-01-13|1397.63
#2010-01-14|1390.44
#2010-01-15|1355.90
#2010-01-18| .
#2010-01-19|1369.70
#2010-01-20|1327.03
#2010-01-21|1312.53
#2010-01-22|1311.07
#2010-01-25|1299.26
#2010-01-26|1295.83
#2010-01-27|1288.56
#2010-01-28|1257.96
#2010-01-29|1256.01
#2010-02-01|1265.03
#2010-02-02|1281.46
#2010-02-03|1266.67
#2010-02-04|1221.77
#2010-02-05|1186.62
#2010-02-08|1199.17
#2010-02-09|1197.57
#2010-02-10|1204.70
#2010-02-11|1189.83
#2010-02-12|1196.35
#2010-02-15| .
#2010-02-16|1220.52
#2010-02-17|1223.98
#2010-02-18|1228.95
#2010-02-19|1226.45
#2010-02-22|1229.71
#2010-02-23|1214.88
#2010-02-24|1220.66
#2010-02-25|1187.25
#2010-02-26|1213.05
#2010-03-01|1211.49
#2010-03-02|1225.79
#2010-03-03|1242.73
#2010-03-04|1226.41
#2010-03-05|1238.54
#2010-03-08|1247.77
#2010-03-09|1246.27
#2010-03-10|1263.39
#2010-03-11|1267.17
#2010-03-12|1271.02
#2010-03-15|1258.23
#2010-03-16|1272.24
#2010-03-17|1274.37
#2010-03-18|1252.98
#2010-03-19|1241.49
#2010-03-22|1235.49
#2010-03-23|1244.29
#2010-03-24|1225.88
#2010-03-25|1244.90
#2010-03-26|1240.91
#2010-03-29|1261.01
#2010-03-30|1263.32
#2010-03-31|1265.56
#2010-04-01|1277.83
#2010-04-02| .
#2010-04-05|1274.90
#2010-04-06|1264.06
#2010-04-07|1258.57
#2010-04-08|1251.75
#2010-04-09|1285.66
#2010-04-12|1307.19
#2010-04-13|1293.10
#2010-04-14|1302.43
#2010-04-15|1304.17
#2010-04-16|1280.73
#2010-04-19|1273.89
#2010-04-20|1282.62
#2010-04-21|1258.36
#2010-04-22|1241.07
#2010-04-23|1244.24
#2010-04-26|1241.14
#2010-04-27|1209.54
#2010-04-28|1182.00
#2010-04-29|1196.31
#2010-04-30|1206.78
#2010-05-03|1207.70
#2010-05-04|1172.90
#2010-05-05|1142.43
#2010-05-06|1103.85
#2010-05-07|1052.57
#2010-05-10|1130.89
#2010-05-11|1111.88
#2010-05-12|1133.36
#2010-05-13|1119.37
#2010-05-14|1062.79
#2010-05-17|1053.82
#2010-05-18|1079.60
#2010-05-19|1052.55
#2010-05-20|1036.93
#2010-05-21|1053.61
#2010-05-24|1030.99
#2010-05-25| 997.97
#2010-05-26|1005.52
#2010-05-27|1045.31
#2010-05-28|1056.92
#2010-05-31| .
#2010-06-01|1051.97
#2010-06-02|1041.48
#2010-06-03|1055.52
#2010-06-04|1013.43
#2010-06-07| 993.58
#2010-06-08| 978.46
#2010-06-09| 994.72
#2010-06-10|1011.27
#2010-06-11|1013.84
#2010-06-14|1041.97
#2010-06-15|1054.40
#2010-06-16|1063.18
#2010-06-17|1066.21
#2010-06-18|1069.69
#2010-06-21|1079.02
#2010-06-22|1062.63
#2010-06-23|1042.93
#2010-06-24|1024.87
#2010-06-25|1004.68
#2010-06-28|1009.88
#2010-06-29| 963.22
#2010-06-30| 966.24
#2010-07-01| 971.35
#2010-07-02| 992.21
#2010-07-05| .
#2010-07-06|1016.51
#2010-07-07|1034.99
#2010-07-08|1047.51
#2010-07-09|1043.88
#2010-07-12|1042.82
#2010-07-13|1063.04
#2010-07-14|1068.69
#2010-07-15|1074.09
#2010-07-16|1042.35
#2010-07-19|1045.15
#2010-07-20|1039.55
#2010-07-21|1035.87
#2010-07-22|1066.59
#2010-07-23|1059.97
#2010-07-26|1074.25
#2010-07-27|1089.51
#2010-07-28|1094.20
#2010-07-29|1104.03
#2010-07-30|1094.19
#2010-08-02|1136.70
#2010-08-03|1142.91
#2010-08-04|1144.93
#2010-08-05|1142.63
#2010-08-06|1135.13
#2010-08-09|1148.41
#2010-08-10|1127.84
#2010-08-11|1088.47
#2010-08-12|1086.30
#2010-08-13|1071.21
#2010-08-16|1071.33
#2010-08-17|1092.96
#2010-08-18|1089.67
#2010-08-19|1072.76
#2010-08-20|1049.04
#2010-08-23|1048.56
#2010-08-24|1038.58
#2010-08-25|1024.28
#2010-08-26|1034.03
#2010-08-27|1044.40
#2010-08-30|1042.60
#2010-08-31|1040.88
#2010-09-01|1072.61
#2010-09-02|1077.18
#2010-09-03|1089.20
#2010-09-06| .
#2010-09-07|1086.01
#2010-09-08|1098.37
#2010-09-09|1101.43
#2010-09-10|1094.93
#2010-09-13|1111.08
#2010-09-14|1105.93
#2010-09-15|1103.63
#2010-09-16|1102.33
#2010-09-17|1079.03
#2010-09-20|1095.44
#2010-09-21|1101.88
#2010-09-22|1111.88
#2010-09-23|1100.81
#2010-09-24|1124.64
#2010-09-27|1122.79
#2010-09-28|1132.35
#2010-09-29|1129.96
#2010-09-30|1133.38
#2010-10-01|1135.04
#2010-10-04|1117.31
#2010-10-05|1140.33
#2010-10-06|1147.54
#2010-10-07|1164.67
#2010-10-08|1162.22
#2010-10-11|1166.01
#2010-10-12|1146.12
#2010-10-13|1180.08
#2010-10-14|1195.56
#2010-10-15|1195.67
#2010-10-18|1199.78
#2010-10-19|1182.52
#2010-10-20|1197.54
#2010-10-21|1213.06
#2010-10-22|1207.46
#2010-10-25|1213.82
#2010-10-26|1206.14
#2010-10-27|1191.74
#2010-10-28|1213.67
#2010-10-29|1222.29
#2010-11-01|1215.64
#2010-11-02|1237.07
#2010-11-03|1219.88
#2010-11-04|1250.43
#2010-11-05|1229.29
#2010-11-08|1207.32
#2010-11-09|1211.76
#2010-11-10|1194.69
#2010-11-11|1183.00
#2010-11-12|1184.85
#2010-11-15|1184.60
#2010-11-16|1163.40
#2010-11-17|1168.03
#2010-11-18|1190.36
#2010-11-19|1195.89
#2010-11-22|1183.45
#2010-11-23|1143.24
#2010-11-24|1137.40
#2010-11-25| .
#2010-11-26|1112.80
#2010-11-29|1080.95
#2010-11-30|1067.57
#2010-12-01|1084.96
#2010-12-02|1108.17
#2010-12-03|1122.48
#2010-12-06|1110.73
#2010-12-07|1126.45
#2010-12-08|1123.22
#2010-12-09|1133.50
#2010-12-10|1136.30
#2010-12-13|1157.52
#2010-12-14|1160.14
#2010-12-15|1145.98
#2010-12-16|1137.68
#2010-12-17|1124.79
#2010-12-20|1137.68
#2010-12-21|1153.61
#2010-12-22|1155.38
#2010-12-23|1152.39
#2010-12-24| .
#2010-12-27|1145.52
#2010-12-28|1143.12
#2010-12-29|1149.73
#2010-12-30|1153.17
#2010-12-31|1160.45
#2011-01-03|1163.93
#2011-01-04|1165.19
#2011-01-05|1144.74
#2011-01-06|1134.17
#2011-01-07|1120.54
#2011-01-10|1097.23
#2011-01-11|1103.62
#2011-01-12|1147.57
#2011-01-13|1192.03
#2011-01-14|1201.33
#2011-01-17| .
#2011-01-18|1225.20
#2011-01-19|1238.58
#2011-01-20|1253.83
#2011-01-21|1274.64
#2011-01-24|1284.31
#2011-01-25|1270.57
#2011-01-26|1259.45
#2011-01-27|1269.78
#2011-01-28|1252.74
#2011-01-31|1263.25
#2011-02-01|1295.08
#2011-02-02|1291.97
#2011-02-03|1267.25
#2011-02-04|1257.70
#2011-02-07|1267.44
#2011-02-08|1275.12
#2011-02-09|1288.79
#2011-02-10|1279.27
#2011-02-11|1278.16
#2011-02-14|1267.92
#2011-02-15|1268.35
#2011-02-16|1271.97
#2011-02-17|1282.97
#2011-02-18|1285.35
#2011-02-21| .
#2011-02-22|1265.78
#2011-02-23|1260.00
#2011-02-24|1259.28
#2011-02-25|1260.86
#2011-02-28|1272.60
#2011-03-01|1257.68
#2011-03-02|1250.31
#2011-03-03|1255.11
#2011-03-04|1247.43
#2011-03-07|1245.98
#2011-03-08|1236.92
#2011-03-09|1236.15
#2011-03-10|1219.02
#2011-03-11|1222.33
#2011-03-14|1205.87
#2011-03-15|1181.78
#2011-03-16|1162.56
#2011-03-17|1189.37
#2011-03-18|1196.90
#2011-03-21|1219.64
#2011-03-22|1226.46
#2011-03-23|1228.31
#2011-03-24|1247.51
#2011-03-25|1242.36
#2011-03-28|1238.70
#2011-03-29|1240.01
#2011-03-30|1262.65
#2011-03-31|1267.04
#2011-04-01|1269.08
#2011-04-04|1282.27
#2011-04-05|1278.59
#2011-04-06|1295.57
#2011-04-07|1285.68
#2011-04-08|1310.83
#2011-04-11|1312.56
#2011-04-12|1305.13
#2011-04-13|1316.58
#2011-04-14|1300.20
#2011-04-15|1295.31
#2011-04-18|1248.07
#2011-04-19|1256.07
#2011-04-20|1299.75
#2011-04-21|1308.75
#2011-04-22| .
#2011-04-25|1307.81
#2011-04-26|1321.06
#2011-04-27|1331.27
#2011-04-28|1365.36
#2011-04-29|1366.42
#2011-05-02|1378.40
#2011-05-03|1371.20
#2011-05-04|1353.03
#2011-05-05|1325.79
#2011-05-06|1316.84
#2011-05-09|1275.50
#2011-05-10|1294.44
#2011-05-11|1296.77
#2011-05-12|1270.97
#2011-05-13|1266.20
#2011-05-16|1262.51
#2011-05-17|1249.35
#2011-05-18|1261.30
#2011-05-19|1267.61
#2011-05-20|1244.15
#2011-05-23|1212.04
#2011-05-24|1222.92
#2011-05-25|1230.75
#2011-05-26|1230.88
#2011-05-27|1245.75
#2011-05-30| .
#2011-05-31|1262.49
#2011-06-01|1253.91
#2011-06-02|1243.26
#2011-06-03|1243.21
#2011-06-06|1230.50
#2011-06-07|1252.48
#2011-06-08|1240.50
#2011-06-09|1248.06
#2011-06-10|1212.15
#2011-06-13|1213.19
#2011-06-14|1236.81
#2011-06-15|1203.18
#2011-06-16|1187.39
#2011-06-17|1210.29
#2011-06-20|1190.94
#2011-06-21|1211.11
#2011-06-22|1218.63
#2011-06-23|1170.82
#2011-06-24|1168.24
#2011-06-27|1176.73
#2011-06-28|1191.88
#2011-06-29|1213.77
#2011-06-30|1241.80
#2011-07-01|1251.46
#2011-07-04| .
#2011-07-05|1232.73
#2011-07-06|1208.39
#2011-07-07|1225.02
#2011-07-08|1186.57
#2011-07-11|1134.62
#2011-07-12|1118.22
#2011-07-13|1143.26
#2011-07-14|1133.23
#2011-07-15|1117.83
#2011-07-18|1097.92
#2011-07-19|1124.42
#2011-07-20|1148.03
#2011-07-21|1186.07
#2011-07-22|1195.76
#2011-07-25|1184.67
#2011-07-26|1195.42
#2011-07-27|1166.60
#2011-07-28|1159.47
#2011-07-29|1150.37
#2011-08-01|1100.79
#2011-08-02|1092.38
#2011-08-03|1090.64
#2011-08-04|1040.80
#2011-08-05|1020.33
#2011-08-08| 988.96
#2011-08-09| 973.06
#2011-08-10| 910.30
#2011-08-11| 944.49
#2011-08-12| 981.92
#2011-08-15|1006.43
#2011-08-16| 975.85
#2011-08-17| 988.76
#2011-08-18| 922.58
#2011-08-19| 923.68
#2011-08-22| 946.23
#2011-08-23| 949.96
#2011-08-24| 975.33
#2011-08-25| 952.26
#2011-08-26| 940.32
#2011-08-29| 986.97
#2011-08-30| 965.44
#2011-08-31| 990.42
#2011-09-01| 970.57
#2011-09-02| 938.36
#2011-09-05| .
#2011-09-06| 872.60
#2011-09-07| 903.70
#2011-09-08| 910.12
#2011-09-09| 850.20
#2011-09-12| 818.52
#2011-09-13| 841.04
#2011-09-14| 871.82
#2011-09-15| 918.79
#2011-09-16| 929.22
#2011-09-19| 896.09
#2011-09-20| 926.99
#2011-09-21| 907.23
#2011-09-22| 849.54
#2011-09-23| 857.89
#2011-09-26| 885.94
#2011-09-27| 949.08
#2011-09-28| 945.71
#2011-09-29| 964.41
#2011-09-30| 934.50
#2011-10-03| 916.66
#2011-10-04| 901.88
#2011-10-05| 935.58
#2011-10-06| 966.50
#2011-10-07| 983.57
#2011-10-10|1010.02
#2011-10-11| 995.77
#2011-10-12|1023.57
#2011-10-13|1002.11
#2011-10-14|1023.86
#2011-10-17| 996.09
#2011-10-18| 971.34
#2011-10-19| 993.45
#2011-10-20| 949.22
#2011-10-21| 992.76
#2011-10-24|1000.51
#2011-10-25| 987.52
#2011-10-26| 978.44
#2011-10-27|1052.57
#2011-10-28|1037.00
#2011-10-31| 988.95
#2011-11-01| 921.24
#2011-11-02| 941.16
#2011-11-03| 968.09
#2011-11-04| 937.44
#2011-11-07| 946.97
#2011-11-08| 946.33
#2011-11-09| 904.56
#2011-11-10| 919.70
#2011-11-11| 961.67
#2011-11-14| 930.92
#2011-11-15| 911.21
#2011-11-16| 915.53
#2011-11-17| 907.13
#2011-11-18| 913.43
#2011-11-21| 872.24
#2011-11-22| 870.28
#2011-11-23| 851.20
#2011-11-24| .
#2011-11-25| 845.47
#2011-11-28| 895.63
#2011-11-29| 899.45
#2011-11-30| 946.22
#2011-12-01| 945.92
#2011-12-02| 941.30
#2011-12-05| 957.73
#2011-12-06| 930.23
#2011-12-07| 925.22
#2011-12-08| 900.28
#2011-12-09| 929.17
#2011-12-12| 888.21
#2011-12-13| 868.57
#2011-12-14| 838.71
#2011-12-15| 854.64
#2011-12-16| 848.88
#2011-12-19| 844.44
#2011-12-20| 866.24
#2011-12-21| 849.54
#2011-12-22| 867.73
#2011-12-23| 875.53
#2011-12-26| .
#2011-12-27| 876.35
#2011-12-28| 852.41
#2011-12-29| 866.13
#2011-12-30| 879.58
#2012-01-02| .
#2012-01-03| 917.68
#2012-01-04| 889.98
#2012-01-05| 864.33
#2012-01-06| 858.26
#2012-01-09| 851.72
#2012-01-10| 872.11
#2012-01-11| 858.15
#2012-01-12| 866.57
#2012-01-13| 848.81
#2012-01-16| .
#2012-01-17| 877.17
#2012-01-18| 865.24
#2012-01-19| 868.40
#2012-01-20| 862.30
#2012-01-23| 854.68
#2012-01-24| 861.06
#2012-01-25| 855.57
#2012-01-26| 893.65
#2012-01-27| 889.55
#2012-01-30| 879.55
#2012-01-31| 885.72
#2012-02-01| 916.48
#2012-02-02| 912.42
#2012-02-03| 920.38
#2012-02-06| 918.42
#2012-02-07| 932.55
#2012-02-08| 939.15
#2012-02-09| 927.30
#2012-02-10| 906.35
#2012-02-13| 910.20
#2012-02-14| 909.83
#2012-02-15| 898.58
#2012-02-16| 893.49
#2012-02-17| 910.44
#2012-02-20| .
#2012-02-21| 922.83
#2012-02-22| 912.16
#2012-02-23| 909.42
#2012-02-24| 928.25
#2012-02-27| 924.17
#2012-02-28| 929.50
#2012-02-29| 926.95
#2012-03-01| 942.85
#2012-03-02| 938.10
#2012-03-05| 935.28
#2012-03-06| 908.63
#2012-03-07| 905.94
#2012-03-08| 920.41
#2012-03-09| 906.90
#2012-03-12| 902.58
#2012-03-13| 915.29
#2012-03-14| 925.25
#2012-03-15| 932.99
#2012-03-16| 945.67
#2012-03-19| 951.53
#2012-03-20| 946.28
#2012-03-21| 939.64
#2012-03-22| 930.32
#2012-03-23| 930.28
#2012-03-26| 940.19
#2012-03-27| 940.32
#2012-03-28| 927.57
#2012-03-29| 911.47
#2012-03-30| 925.19
#2012-04-02| 924.56
#2012-04-03| 909.79
#2012-04-04| 874.10
#2012-04-05| 866.03
#2012-04-06| .
#2012-04-09| 866.53
#2012-04-10| 849.24
#2012-04-11| 861.06
#2012-04-12| 861.47
#2012-04-13| 836.24
#2012-04-16| 843.96
#2012-04-17| 869.09
#2012-04-18| 848.55
#2012-04-19| 840.06
#2012-04-20| 856.42
#2012-04-23| 827.32
#2012-04-24| 844.64
#2012-04-25| 848.30
#2012-04-26| 846.88
#2012-04-27| 858.71
#2012-04-30| 846.90
#2012-05-01| 846.23
#2012-05-02| 829.60
#2012-05-03| 830.60
#2012-05-04| 821.73
#2012-05-07| 828.42
#2012-05-08| 815.35
#2012-05-09| 800.31
#2012-05-10| 812.93
#2012-05-11| 813.97
#2012-05-14| 788.11
#2012-05-15| 769.37
#2012-05-16| 761.61
#2012-05-17| 753.21
#2012-05-18| 761.73
#2012-05-21| 760.64
#2012-05-22| 774.29
#2012-05-23| 742.15
#2012-05-24| 757.15
#2012-05-25| 758.42
#2012-05-28| .
#2012-05-29| 740.03
#2012-05-30| 720.32
#2012-05-31| 716.58
#2012-06-01| 708.59
#2012-06-04| 721.98
#2012-06-05| 714.94
#2012-06-06| 732.89
#2012-06-07| 727.96
#2012-06-08| 736.50
#2012-06-11| 731.04
#2012-06-12| 734.33
#2012-06-13| 744.08
#2012-06-14| 754.76
#2012-06-15| 773.15
#2012-06-18| 756.37
#2012-06-19| 776.77
#2012-06-20| 793.04
#2012-06-21| 786.49
#2012-06-22| 790.16
#2012-06-25| 765.06
#2012-06-26| 772.22
#2012-06-27| 792.46
#2012-06-28| 793.74
#2012-06-29| 834.88
#2012-07-02| 835.80
#2012-07-03| 836.49
#2012-07-04| .
#2012-07-05| 802.19
#2012-07-06| 789.15
#2012-07-09| 786.71
#2012-07-10| 786.72
#2012-07-11| 796.26
#2012-07-12| 775.79
#2012-07-13| 794.08
#2012-07-16| 792.54
#2012-07-17| 792.44
#2012-07-18| 795.62
#2012-07-19| 789.85
#2012-07-20| 750.23
#2012-07-23| 725.63
#2012-07-24| 703.42
#2012-07-25| 706.08
#2012-07-26| 750.66
#2012-07-27| 772.27
#2012-07-30| 775.89
#2012-07-31| 776.13
#2012-08-01| 774.40
#2012-08-02| 740.75
#2012-08-03| 786.81
#2012-08-06| 806.04
#2012-08-07| 821.49
#2012-08-08| 813.04
#2012-08-09| 803.42
#2012-08-10| 798.92
#2012-08-13| 800.27
#2012-08-14| 804.33
#2012-08-15| 803.32
#2012-08-16| 828.38
#2012-08-17| 830.07
#2012-08-20| 831.65
#2012-08-21| 843.48
#2012-08-22| 832.12
#2012-08-23| 826.74
#2012-08-24| 828.51
#2012-08-27| 836.73
#2012-08-28| 835.43
#2012-08-29| 829.64
#2012-08-30| 821.55
#2012-08-31| 841.06
#2012-09-03| .
#2012-09-04| 847.12
#2012-09-05| 846.97
#2012-09-06| 869.99
#2012-09-07| 899.65
#2012-09-10| 898.14
#2012-09-11| 912.08
#2012-09-12| 925.35
#2012-09-13| 922.30
#2012-09-14| 952.89
#2012-09-17| 947.01
#2012-09-18| 928.81
#2012-09-19| 931.08
#2012-09-20| 917.49
#2012-09-21| 926.11
#2012-09-24| 920.17
#2012-09-25| 921.07
#2012-09-26| 890.90
#2012-09-27| 891.44
#2012-09-28| 873.00
#2012-10-01| 885.94
#2012-10-02| 892.22
#2012-10-03| 895.08
#2012-10-04| 894.18
#2012-10-05| 907.72
#2012-10-08| 890.10
#2012-10-09| 874.60
#2012-10-10| 872.22
#2012-10-11| 883.12
#2012-10-12| 880.18
#2012-10-15| 881.98
#2012-10-16| 904.88
#2012-10-17| 922.88
#2012-10-18| 921.84
#2012-10-19| 907.87
#2012-10-22| 906.03
#2012-10-23| 885.77
#2012-10-24| 885.68
#2012-10-25| 880.38
#2012-10-26| 882.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 884.46
#2012-11-01| 886.63
#2012-11-02| 880.49
#2012-11-05| 866.13
#2012-11-06| 864.36
#2012-11-07| 844.90
#2012-11-08| 834.39
#2012-11-09| 828.64
#2012-11-12| 827.80
#2012-11-13| 804.60
#2012-11-14| 802.75
#2012-11-15| 800.42
#2012-11-16| 781.18
#2012-11-19| 805.21
#2012-11-20| 803.38
#2012-11-21| 810.60
#2012-11-22| .
#2012-11-23| 825.41
#2012-11-26| 820.04
#2012-11-27| 811.82
#2012-11-28| 808.83
#2012-11-29| 826.35
#2012-11-30| 823.50
#2012-12-03| 829.00
#2012-12-04| 833.42
#2012-12-05| 834.13
#2012-12-06| 806.36
#2012-12-07| 798.69
#2012-12-10| 795.31
#2012-12-11| 818.15
#2012-12-12| 824.67
#2012-12-13| 826.74
#2012-12-14| 827.70
#2012-12-17| 834.44
#2012-12-18| 843.28
#2012-12-19| 850.69
#2012-12-20| 849.31
#2012-12-21| 844.67
#2012-12-24| 845.63
#2012-12-25| 845.63
#2012-12-26| 847.36
#2012-12-27| 850.34
#2012-12-28| 844.55
#2012-12-31| 846.67
#2013-01-01| 846.67
#2013-01-02| 864.84
#2013-01-03| 856.16
#2013-01-04| 856.84
#2013-01-07| 847.82
#2013-01-08| 846.76
#2013-01-09| 853.05
#2013-01-10| 854.55
#2013-01-11| 857.90
#2013-01-14| 855.37
#2013-01-15| 849.01
#2013-01-16| 844.19
#2013-01-17| 856.59
#2013-01-18| 848.09
#2013-01-21| 859.62
#2013-01-22| 846.84
#2013-01-23| 839.61
#2013-01-24| 847.74
#2013-01-25| 857.64
#2013-01-28| 851.04
#2013-01-29| 859.54
#2013-01-30| 857.84
#2013-01-31| 846.80
#2013-02-01| 851.48
#2013-02-04| 823.66
#2013-02-05| 833.44
#2013-02-06| 826.98
#2013-02-07| 814.85
#2013-02-08| 822.80
#2013-02-11| 829.40
#2013-02-12| 844.16
#2013-02-13| 843.44
#2013-02-14| 826.03
#2013-02-15| 819.54
#2013-02-18| 826.05
#2013-02-19| 832.13
#2013-02-20| 820.55
#2013-02-21| 791.45
#2013-02-22| 807.67
#2013-02-25| 817.24
#2013-02-26| 779.62
#2013-02-27| 794.37
#2013-02-28| 800.57
#2013-03-01| 786.75
#2013-03-04| 797.94
#2013-03-05| 811.40
#2013-03-06| 805.42
#2013-03-07| 812.98
#2013-03-08| 819.03
#2013-03-11| 815.32
#2013-03-12| 808.37
#2013-03-13| 797.55
#2013-03-14| 811.87
#2013-03-15| 813.07
#2013-03-18| 803.70
#2013-03-19| 796.06
#2013-03-20| 811.63
#2013-03-21| 821.01
#2013-03-22| 832.96
#2013-03-25| 803.86
#2013-03-26| 797.65
#2013-03-27| 784.94
#2013-03-28| 790.82
#2013-03-29| 790.82
#2013-04-01| 791.19
#2013-04-02| 808.60
#2013-04-03| 795.70
#2013-04-04| 799.37
#2013-04-05| 814.30
#2013-04-08| 808.93
#2013-04-09| 820.69
#2013-04-10| 849.98
#2013-04-11| 855.27
#2013-04-12| 847.08
#2013-04-15| 844.92
#2013-04-16| 827.68
#2013-04-17| 811.13
#2013-04-18| 808.93
#2013-04-19| 812.16
#2013-04-22| 819.28
#2013-04-23| 836.01
#2013-04-24| 847.15
#2013-04-25| 852.66
#2013-04-26| 846.28
#2013-04-29| 865.23
#2013-04-30| 869.91
#2013-05-01| 870.50
#2013-05-02| 863.65
#2013-05-03| 883.09
#2013-05-06| 872.69
#2013-05-07| 876.91
#2013-05-08| 888.03
#2013-05-09| 873.22
#2013-05-10| 869.78
#2013-05-13| 869.42
#2013-05-14| 867.12
#2013-05-15| 859.53
#2013-05-16| 859.83
#2013-05-17| 856.96
#2013-05-20| 860.79
#2013-05-21| 861.74
#2013-05-22| 861.89
#2013-05-23| 853.26
#2013-05-24| 854.36
#2013-05-27| 862.12
#2013-05-28| 865.78
#2013-05-29| 860.85
#2013-05-30| 867.08
#2013-05-31| 850.04
#2013-06-03| 845.23
#2013-06-04| 851.42
#2013-06-05| 842.90
#2013-06-06| 846.19
#2013-06-07| 853.97
#2013-06-10| 850.86
#2013-06-11| 846.35
#2013-06-12| 852.48
#2013-06-13| 854.95
#2013-06-14| 856.70
#2013-06-17| 870.77
#2013-06-18| 876.26
#2013-06-19| 868.93
#2013-06-20| 829.51
#2013-06-21| 811.19
#2013-06-24| 794.15
#2013-06-25| 789.40
#2013-06-26| 806.27
#2013-06-27| 812.44
#2013-06-28| 811.22
#2013-07-01| 809.72
#2013-07-02| 804.44
#2013-07-03| 788.98
#2013-07-04| 802.95
#2013-07-05| 785.80
#2013-07-08| 799.20
#2013-07-09| 797.39
#2013-07-10| 798.34
#2013-07-11| 815.74
#2013-07-12| 796.04
#2013-07-15| 798.51
#2013-07-16| 804.59
#2013-07-17| 804.10
#2013-07-18| 815.35
#2013-07-19| 822.26
#2013-07-22| 829.19
#2013-07-23| 836.27
#2013-07-24| 845.08
#2013-07-25| 845.72
#2013-07-26| 852.15
#2013-07-29| 845.21
#2013-07-30| 854.68
#2013-07-31| 853.39
#2013-08-01| 864.28
#2013-08-02| 872.05
#2013-08-05| 865.84
#2013-08-06| 853.42
#2013-08-07| 864.44
#2013-08-08| 876.07
#2013-08-09| 873.59
#2013-08-12| 867.53
#2013-08-13| 870.42
#2013-08-14| 868.53
#2013-08-15| 863.65
#2013-08-16| 875.68
#2013-08-19| 867.40
#2013-08-20| 861.44
#2013-08-21| 857.24
#2013-08-22| 866.27
#2013-08-23| 872.25
#2013-08-26| 863.75
#2013-08-27| 848.57
#2013-08-28| 855.16
#2013-08-29| 848.31
#2013-08-30| 833.08
#2013-09-02| 841.65
#2013-09-03| 839.70
#2013-09-04| 839.99
#2013-09-05| 839.86
#2013-09-06| 864.57
#2013-09-09| 867.77
#2013-09-10| 883.41
#2013-09-11| 908.95
#2013-09-12| 918.26
#2013-09-13| 915.05
#2013-09-16| 925.11
#2013-09-17| 928.39
#2013-09-18| 926.53
#2013-09-19| 945.03
#2013-09-20| 937.20
#2013-09-23| 933.10
#2013-09-24| 943.83
#2013-09-25| 946.93
#2013-09-26| 949.29
#2013-09-27| 949.39
#2013-09-30| 938.23
#2013-10-01| 952.07
#2013-10-02| 954.50
#2013-10-03| 950.58
#2013-10-04| 955.69
#2013-10-07| 972.02
#2013-10-08| 969.68
#2013-10-09| 975.99
#2013-10-10| 990.65
#2013-10-11| 985.58
#2013-10-14| 994.03
#2013-10-15| 991.85
#2013-10-16|1002.83
#2013-10-17|1006.71
#2013-10-18|1004.91
#2013-10-21|1000.40
#2013-10-22|1002.05
#2013-10-23| 989.99
#2013-10-24|1001.50
#2013-10-25| 998.46
#2013-10-28|1000.95
#2013-10-29|1009.85
#2013-10-30|1004.79
#2013-10-31| 993.49
#2013-11-01| 981.15
#2013-11-04| 987.31
#2013-11-05| 985.58
#2013-11-06| 999.40
#2013-11-07| 976.56
#2013-11-08| 980.41
#2013-11-11| 989.02
#2013-11-12| 988.51
#2013-11-13| 990.88
#2013-11-14| 989.22
#2013-11-15| 987.10
#2013-11-18|1009.28
#2013-11-19| 996.45
#2013-11-20| 989.32
#2013-11-21| 995.86
#2013-11-22|1002.74
#2013-11-25|1002.53
#2013-11-26|1002.30
#2013-11-27|1006.11
#2013-11-28|1011.18
#2013-11-29|1010.60
#2013-12-02| 993.53
#2013-12-03| 976.92
#2013-12-04| 967.50
#2013-12-05| 964.25
#2013-12-06| 969.51
#2013-12-09| 979.34
#2013-12-10| 978.19
#2013-12-11| 972.73
#2013-12-12| 966.81
#2013-12-13| 963.41
#2013-12-16| 973.59
#2013-12-17| 960.96
#2013-12-18| 971.24
#2013-12-19| 975.74
#2013-12-20| 974.13
#2013-12-23| 983.64
#2013-12-24| 984.24
#2013-12-25| 984.24
#2013-12-26| 986.08
#2013-12-27|1000.38
#2013-12-30|1004.07
#2013-12-31|1002.86
#2014-01-01|1002.86
#2014-01-02| 977.30
#2014-01-03| 979.58
#2014-01-06| 982.42
#2014-01-07| 987.59
#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|1137.43
#2014-04-10|1127.50
#2014-04-11|1116.08
#2014-04-14|1114.23
#2014-04-15|1104.26
#2014-04-16|1124.13
#2014-04-17|1127.50
#2014-04-18|1125.84
#2014-04-21|1124.93
#2014-04-22|1137.08
#2014-04-23|1131.84
#2014-04-24|1129.33
#2014-04-25|1116.41
#2014-04-28|1121.94
#2014-04-29|1131.69
#2014-04-30|1129.67
#2014-05-01|1129.67
#2014-05-02|1130.62
#2014-05-05|1132.16
#2014-05-06|1134.68
#2014-05-07|1137.25
#2014-05-08|1155.35
#2014-05-09|1145.66
#2014-05-12|1155.49
#2014-05-13|1144.18
#2014-05-14|1138.14
#2014-05-15|1115.94
#2014-05-16|1121.69
#2014-05-19|1127.64
#2014-05-20|1130.00
#2014-05-21|1139.71
#2014-05-22|1139.89
#2014-05-23|1149.58
#2014-05-26|1167.75
#2014-05-27|1161.48
#2014-05-28|1162.88
#2014-05-29|1161.82
#2014-05-30|1171.38
#2014-06-02|1173.44
#2014-06-03|1172.59
#2014-06-04|1173.35
#2014-06-05|1185.90
#2014-06-06|1196.67
#2014-06-09|1199.67
#2014-06-10|1202.20
#2014-06-11|1190.19
#2014-06-12|1189.49
#2014-06-13|1193.08
#2014-06-16|1195.04
#2014-06-17|1198.24
#2014-06-18|1209.62
#2014-06-19|1231.09
#2014-06-20|1222.59
#2014-06-23|1222.53
#2014-06-24|1228.86
#2014-06-25|1215.58
#2014-06-26|1216.90
#2014-06-27|1220.65
#2014-06-30|1222.09
#2014-07-01|1226.73
#2014-07-02|1229.32
#2014-07-03|1225.54
#2014-07-04|1215.72
#2014-07-07|1204.87
#2014-07-08|1194.56
#2014-07-09|1193.65
#2014-07-10|1172.37
#2014-07-11|1184.04
#2014-07-14|1190.49
#2014-07-15|1181.56
#2014-07-16|1197.25
#2014-07-17|1177.58
#2014-07-18|1182.49
#2014-07-21|1183.15
#2014-07-22|1202.87
#2014-07-23|1197.33
#2014-07-24|1213.23
#2014-07-25|1198.63
#2014-07-28|1198.53
#2014-07-29|1203.83
#2014-07-30|1188.76
#2014-07-31|1173.56
#2014-08-01|1151.22
#2014-08-04|1152.60
#2014-08-05|1140.22
#2014-08-06|1118.66
#2014-08-07|1098.83
#2014-08-08|1100.53
#2014-08-11|1112.77
#2014-08-12|1105.73
#2014-08-13|1127.41
#2014-08-14|1129.80
#2014-08-15|1128.07
#2014-08-18|1134.71
#2014-08-19|1130.09
#2014-08-20|1131.12
#2014-08-21|1143.67
#2014-08-22|1129.08
#2014-08-25|1146.56
#2014-08-26|1153.28
#2014-08-27|1154.38
#2014-08-28|1139.96
#2014-08-29|1145.68
#2014-09-01|1146.67
#2014-09-02|1143.01
#2014-09-03|1161.02
#2014-09-04|1161.41
#2014-09-05|1169.54
#2014-09-08|1161.25
#2014-09-09|1147.52
#2014-09-10|1147.14
#2014-09-11|1148.79
#2014-09-12|1144.60
#2014-09-15|1140.88
#2014-09-16|1136.09
#2014-09-17|1142.76
#2014-09-18|1143.42
#2014-09-19|1140.21
#2014-09-22|1137.50
#2014-09-23|1124.31
#2014-09-24|1130.28
#2014-09-25|1116.31
#2014-09-26|1121.67
#2014-09-29|1111.18
#2014-09-30|1123.83
#2014-10-01|1111.42
#2014-10-02|1083.29
#2014-10-03|1081.79
#2014-10-06|1086.35
#2014-10-07|1073.02
#2014-10-08|1073.63
#2014-10-09|1068.78
#2014-10-10|1048.25
#2014-10-13|1051.96
#2014-10-14|1049.35
#2014-10-15|1018.63
#2014-10-16|1005.01
#2014-10-17|1032.03
#2014-10-20|1029.04
#2014-10-21|1042.75
#2014-10-22|1048.61
#2014-10-23|1056.45
#2014-10-24|1055.02
#2014-10-27|1049.51
#2014-10-28|1079.86
#2014-10-29|1075.25
#2014-10-30|1068.20
#2014-10-31|1086.69
#2014-11-03|1053.53
#2014-11-04|1055.04
#2014-11-05|1064.28
#2014-11-06|1059.49
#2014-11-07|1043.70
#2014-11-10|1058.58
#2014-11-11|1062.23
#2014-11-12|1037.05
#2014-11-13|1032.42
#2014-11-14|1031.36
#2014-11-17|1034.79
#2014-11-18|1053.05
#2014-11-19|1057.04
#2014-11-20|1043.95
#2014-11-21|1061.62
#2014-11-24|1065.52
#2014-11-25|1083.52
#2014-11-26|1095.36
#2014-11-27|1103.98
#2014-11-28|1103.45
#2014-12-01|1108.85
#2014-12-02|1100.70
#2014-12-03|1102.19
#2014-12-04|1100.50
#2014-12-05|1117.85
#2014-12-08|1108.59
#2014-12-09|1082.51
#2014-12-10|1080.78
#2014-12-11|1070.97
#2014-12-12|1048.56
#2014-12-15|1013.56
#2014-12-16|1045.67
#2014-12-17|1033.73
#2014-12-18|1055.16
#2014-12-19|1048.43
#2014-12-22|1049.14
#2014-12-23|1056.43
#2014-12-24|1056.52
#2014-12-25|1056.52
#2014-12-26|1054.88
#2014-12-29|1052.53
#2014-12-30|1036.09
#2014-12-31|1030.11
#2015-01-01|1030.11
#2015-01-02|1021.91
#2015-01-05| 974.24
#2015-01-06| 969.17
#2015-01-07| 957.32
#2015-01-08| 981.08
#2015-01-09| 961.41
#2015-01-12| 958.84
#2015-01-13| 966.36
#2015-01-14| 948.63
#2015-01-15| 951.46
#2015-01-16| 959.84
#2015-01-19| 978.66
#2015-01-20| 980.97
#2015-01-21| 987.97
#2015-01-22| 998.27
#2015-01-23| 992.93
#2015-01-26|1003.13
#2015-01-27|1009.18
#2015-01-28|1008.38
#2015-01-29|1016.15
#2015-01-30| 998.92
#2015-02-02|1001.71
#2015-02-03|1011.59
#2015-02-04|1004.38
#2015-02-05| 991.23
#2015-02-06| 980.04
#2015-02-09| 959.21
#2015-02-10| 970.95
#2015-02-11| 966.67
#2015-02-12| 979.82
#2015-02-13| 984.77
#2015-02-16| 979.79
#2015-02-17| 984.42
#2015-02-18| 980.54
#2015-02-19| 986.49
#2015-02-20| 984.70
#2015-02-23| 993.35
#2015-02-24|1016.64
#2015-02-25|1018.85
#2015-02-26|1006.66
#2015-02-27|1019.93
#2015-03-02|1010.85
#2015-03-03| 993.80
#2015-03-04| 986.30
#2015-03-05| 992.56
#2015-03-06| 962.54
#2015-03-09| 960.98
#2015-03-10| 939.13
#2015-03-11| 940.74
#2015-03-12| 937.71
#2015-03-13| 925.27
#2015-03-16| 935.68
#2015-03-17| 937.57
#2015-03-18| 949.02
#2015-03-19| 951.51
#2015-03-20| 982.87
#2015-03-23| 988.77
#2015-03-24| 989.05
#2015-03-25| 995.20
#2015-03-26| 977.09
#2015-03-27| 977.57
#2015-03-30| 972.17
#2015-03-31| 954.08
#2015-04-01| 963.71
#2015-04-02| 971.32
#2015-04-03| 980.73
#2015-04-06| 984.80
#2015-04-07| 995.75
#2015-04-08| 982.09
#2015-04-09| 981.76
#2015-04-10| 980.63
#2015-04-13| 984.59
#2015-04-14| 989.77
#2015-04-15| 988.33
#2015-04-16| 991.01
#2015-04-17| 985.68
#2015-04-20| 988.11
#2015-04-21| 984.44
#2015-04-22| 973.35
#2015-04-23| 978.21
#2015-04-24|1003.59
#2015-04-27|1011.97
#2015-04-28|1015.43
#2015-04-29|1007.36
#2015-04-30|1005.57
#2015-05-01|1007.10
#2015-05-04|1008.12
#2015-05-05| 980.88
#2015-05-06| 998.02
#2015-05-07| 994.43
#2015-05-08|1020.44
#2015-05-11|1013.68
#2015-05-12|1014.13
#2015-05-13|1023.24
#2015-05-14|1033.25
#2015-05-15|1035.28
#2015-05-18|1028.30
#2015-05-19|1025.56
#2015-05-20|1033.21
#2015-05-21|1036.24
#2015-05-22|1025.56
#2015-05-25|1004.12
#2015-05-26| 987.42
#2015-05-27|1002.59
#2015-05-28|1005.35
#2015-05-29| 997.18
#2015-06-01| 989.12
#2015-06-02|1007.33
#2015-06-03|1022.28
#2015-06-04|1005.11
#2015-06-05| 976.90
#2015-06-08| 974.78
#2015-06-09| 973.09
#2015-06-10| 994.55
#2015-06-11| 990.23
#2015-06-12| 982.90
#2015-06-15| 964.23
#2015-06-16| 964.38
#2015-06-17| 961.07
#2015-06-18| 986.54
#2015-06-19| 980.62
#2015-06-22|1017.95
#2015-06-23| 999.71
#2015-06-24| 997.59
#2015-06-25| 995.79
#2015-06-26| 994.63
#2015-06-29| 960.06
#2015-06-30| 947.56
#2015-07-01| 952.06
#2015-07-02| 963.53
#2015-07-03| 956.38
#2015-07-06| 929.03
#2015-07-07| 904.26
#2015-07-08| 928.65
#2015-07-09| 951.59
#2015-07-10| 989.60
#2015-07-13| 983.07
#2015-07-14| 982.31
#2015-07-15| 987.80
#2015-07-16| 994.33
#2015-07-17| 981.31
#2015-07-20| 989.07
#2015-07-21| 985.23
#2015-07-22| 981.77
#2015-07-23| 988.17
#2015-07-24| 982.26
#2015-07-27| 978.27
#2015-07-28| 976.75
#2015-07-29| 977.12
#2015-07-30| 973.06
#2015-07-31| 986.16
#2015-08-03| 985.38
#2015-08-04| 981.57
#2015-08-05| 985.41
#2015-08-06| 987.44
#2015-08-07| 987.18
#2015-08-10| 995.15
#2015-08-11| 986.94
#2015-08-12| 983.47
#2015-08-13| 982.88
#2015-08-14| 974.83
#2015-08-17| 976.15
#2015-08-18| 969.75
#2015-08-19| 957.66
#2015-08-20| 956.36
#2015-08-21| 936.50
#2015-08-24| 900.69
#2015-08-25| 926.05
#2015-08-26| 911.89
#2015-08-27| 924.84
#2015-08-28| 929.14
#2015-08-31| 918.65
#2015-09-01| 903.81
#2015-09-02| 900.42
#2015-09-03| 902.51
#2015-09-04| 882.04
#2015-09-07| 890.16
#2015-09-08| 905.94
#2015-09-09| 914.37
#2015-09-10| 898.28
#2015-09-11| 895.60
#2015-09-14| 893.43
#2015-09-15| 891.05
#2015-09-16| 899.12
#2015-09-17| 912.40
#2015-09-18| 895.07
#2015-09-21| 884.13
#2015-09-22| 853.15
#2015-09-23| 857.12
#2015-09-24| 855.86
#2015-09-25| 869.96
#2015-09-28| 857.61
#2015-09-29| 858.73
#2015-09-30| 875.92
#2015-10-01| 867.43
#2015-10-02| 888.15
#2015-10-05| 901.75
#2015-10-06| 914.76
#2015-10-07| 917.23
#2015-10-08| 922.31
#2015-10-09| 936.58
#2015-10-12| 940.67
#2015-10-13| 932.02
#2015-10-14| 942.87
#2015-10-15| 944.18
#2015-10-16| 951.38
#2015-10-19| 944.30
#2015-10-20| 952.64
#2015-10-21| 956.11
#2015-10-22| 954.79
#2015-10-23| 955.13
#2015-10-26| 956.29
#2015-10-27| 942.85
#2015-10-28| 954.29
#2015-10-29| 934.84
#2015-10-30| 949.83
#2015-11-02| 958.98
#2015-11-03| 950.52
#2015-11-04| 944.33
#2015-11-05| 945.98
#2015-11-06| 933.31
#2015-11-09| 916.25
#2015-11-10| 913.79
#2015-11-11| 911.47
#2015-11-12| 904.43
#2015-11-13| 900.81
#2015-11-16| 905.17
#2015-11-17| 917.16
#2015-11-18| 909.29
#2015-11-19| 924.58
#2015-11-20| 920.02
#2015-11-23| 909.10
#2015-11-24| 897.95
#2015-11-25| 906.60
#2015-11-26| 919.52
#2015-11-27| 915.89
#2015-11-30| 912.53
#2015-12-01| 919.02
#2015-12-02| 915.52
#2015-12-03| 926.43
#2015-12-04| 926.90
#2015-12-07| 926.38
#2015-12-08| 910.20
#2015-12-09| 923.56
#2015-12-10| 920.42
#2015-12-11| 908.82
#2015-12-14| 895.63
#2015-12-15| 906.54
#2015-12-16| 908.29
#2015-12-17| 915.95
#2015-12-18| 902.89
#2015-12-21| 897.30
#2015-12-22| 896.38
#2015-12-23| 913.72
#2015-12-24| 921.58
#2015-12-25| 921.58
#2015-12-28| 916.95
#2015-12-29| 926.60
#2015-12-30| 924.98
#2015-12-31| 917.31
#2016-01-01| 917.31
#2016-01-04| 887.43
#2016-01-05| 890.33
#2016-01-06| 885.67
#2016-01-07| 887.86
#2016-01-08| 885.71
#2016-01-11| 885.06
#2016-01-12| 885.29
#2016-01-13| 894.88
#2016-01-14| 881.18
#2016-01-15| 868.76
#2016-01-18| 854.96
#2016-01-19| 879.78
#2016-01-20| 854.93
#2016-01-21| 863.23
#2016-01-22| 882.29
#2016-01-25| 881.79
#2016-01-26| 896.94
#2016-01-27| 912.76
#2016-01-28| 910.12
#2016-01-29| 908.61
#2016-02-01| 921.73
#2016-02-02| 906.61
#2016-02-03| 901.22
#2016-02-04| 911.93
#2016-02-05| 899.50
#2016-02-08| 878.07
#2016-02-09| 879.43
#2016-02-10| 868.51
#2016-02-11| 849.05
#2016-02-12| 857.55
#2016-02-15| 878.34
#2016-02-16| 872.12
#2016-02-17| 871.82
#2016-02-18| 875.44
#2016-02-19| 868.90
#2016-02-22| 884.20
#2016-02-23| 863.97
#2016-02-24| 845.18
#2016-02-25| 863.89
#2016-02-26| 858.91
#2016-02-29| 856.28
#2016-03-01| 864.28
#2016-03-02| 856.81
#2016-03-03| 862.72
#2016-03-04| 868.60
#2016-03-07| 858.41
#2016-03-08| 858.29
#2016-03-09| 860.67
#2016-03-10| 874.74
#2016-03-11| 898.55
#2016-03-14| 898.28
#2016-03-15| 891.95
#2016-03-16| 885.50
#2016-03-17| 912.56
#2016-03-18| 914.98
#2016-03-21| 908.44
#2016-03-22| 902.43
#2016-03-23| 897.60
#2016-03-24| 892.41
#2016-03-25| 892.41
#2016-03-28| 896.52
#2016-03-29| 901.96
#2016-03-30| 929.89
#2016-03-31| 919.33
#2016-04-01| 905.35
#2016-04-04| 910.32
#2016-04-05| 891.99
#2016-04-06| 895.38
#2016-04-07| 889.16
#2016-04-08| 906.70
#2016-04-11| 916.64
#2016-04-12| 911.11
#2016-04-13| 915.17
#2016-04-14| 916.15
#2016-04-15| 919.62
#2016-04-18| 927.33
#2016-04-19| 940.13
#2016-04-20| 942.16
#2016-04-21| 930.77
#2016-04-22| 929.07
#2016-04-25| 924.69
#2016-04-26| 935.27
#2016-04-27| 947.43
#2016-04-28| 951.91
#2016-04-29| 955.28
#2016-05-02| 960.37
#2016-05-03| 945.28
#2016-05-04| 932.91
#2016-05-05| 929.19
#2016-05-06| 931.05
#2016-05-09| 927.78
#2016-05-10| 935.12
#2016-05-11| 920.57
#2016-05-12| 923.24
#2016-05-13| 922.63
#2016-05-16| 923.55
#2016-05-17| 916.37
#2016-05-18| 911.89
#2016-05-19| 896.53
#2016-05-20| 906.74
#2016-05-23| 899.71
#2016-05-24| 914.25
#2016-05-25| 920.91
#2016-05-26| 930.70
#2016-05-27| 928.04
#2016-05-30| 931.50
#2016-05-31| 924.24
#2016-06-01| 914.60
#2016-06-02| 914.58
#2016-06-03| 928.07
#2016-06-06| 938.63
#2016-06-07| 951.30
#2016-06-08| 963.76
#2016-06-09| 952.28
#2016-06-10| 926.82
#2016-06-13| 913.37
#2016-06-14| 887.59
#2016-06-15| 900.59
#2016-06-16| 890.84
#2016-06-17| 915.18
#2016-06-20| 948.24
#2016-06-21| 943.03
#2016-06-22| 940.92
#2016-06-23| 956.20
#2016-06-24| 859.19
#2016-06-27| 845.09
#2016-06-28| 878.43
#2016-06-29| 917.48
#2016-06-30| 941.40
#2016-07-01| 945.33
#2016-07-04| 951.69
#2016-07-05| 931.51
#2016-07-06| 914.16
#2016-07-07| 922.34
#2016-07-08| 931.67
#2016-07-11| 939.30
#2016-07-12| 940.77
#2016-07-13| 953.29
#2016-07-14| 953.01
#2016-07-15| 951.77
#2016-07-18| 952.12
#2016-07-19| 942.32
#2016-07-20| 951.04
#2016-07-21| 952.80
#2016-07-22| 952.73
#2016-07-25| 953.55
#2016-07-26| 957.08
#2016-07-27| 958.05
#2016-07-28| 961.86
#2016-07-29| 977.60
#2016-08-01| 967.41
#2016-08-02| 959.47
#2016-08-03| 951.71
#2016-08-04| 954.22
#2016-08-05| 953.75
#2016-08-08| 955.15
#2016-08-09| 960.29
#2016-08-10| 952.54
#2016-08-11| 965.25
#2016-08-12| 964.35
#2016-08-15| 965.21
#2016-08-16| 955.44
#2016-08-17| 939.22
#2016-08-18| 948.23
#2016-08-19| 935.99
#2016-08-22| 937.96
#2016-08-23| 943.55
#2016-08-24| 935.38
#2016-08-25| 937.40
#2016-08-26| 942.73
#2016-08-29| 926.59
#2016-08-30| 928.90
#2016-08-31| 925.56
#2016-09-01| 926.72
#2016-09-02| 948.29
#2016-09-05| 952.70
#2016-09-06| 958.63
#2016-09-07| 963.85
#2016-09-08| 964.89
#2016-09-09| 950.04
#2016-09-12| 926.32
#2016-09-13| 917.73
#2016-09-14| 916.82
#2016-09-15| 914.95
#2016-09-16| 899.12
#2016-09-19| 912.98
#2016-09-20| 907.30
#2016-09-21| 900.36
#2016-09-22| 930.73
#2016-09-23| 920.31
#2016-09-26| 917.42
#2016-09-27| 910.97
#2016-09-28| 918.14
#2016-09-29| 928.34
#2016-09-30| 927.09
#2016-10-03| 918.99
#2016-10-04| 909.44
#2016-10-05| 897.98
#2016-10-06| 890.08
#2016-10-07| 879.00
#2016-10-10| 887.58
#2016-10-11| 879.05
#2016-10-12| 872.90
#2016-10-13| 876.92
#2016-10-14| 892.12
#2016-10-17| 887.30
#2016-10-18| 901.70
#2016-10-19| 902.47
#2016-10-20| 903.12
#2016-10-21| 896.38
#2016-10-24| 893.49
#2016-10-25| 890.03
#2016-10-26| 900.62
#2016-10-27| 898.34
#2016-10-28| 902.29
#2016-10-31| 902.32
#2016-11-01| 900.19
#2016-11-02| 887.79
#2016-11-03| 879.38
#2016-11-04| 877.15
#2016-11-07| 878.85
#2016-11-08| 878.98
#2016-11-09| 854.97
#2016-11-10| 813.20
#2016-11-11| 811.09
#2016-11-14| 786.85
#2016-11-15| 794.34
#2016-11-16| 787.68
#2016-11-17| 792.38
#2016-11-18| 772.96
#2016-11-21| 781.97
#2016-11-22| 787.09
#2016-11-23| 778.20
#2016-11-24| 778.44
#2016-11-25| 789.24
#2016-11-28| 787.67
#2016-11-29| 796.27
#2016-11-30| 795.98
#2016-12-01| 784.63
#2016-12-02| 789.88
#2016-12-05| 788.95
#2016-12-06| 817.32
#2016-12-07| 819.03
#2016-12-08| 805.16
#2016-12-09| 807.06
#2016-12-12| 819.84
#2016-12-13| 835.26
#2016-12-14| 828.64
#2016-12-15| 813.37
#2016-12-16| 811.81
#2016-12-19| 820.84
#2016-12-20| 825.43
#2016-12-21| 828.15
#2016-12-22| 826.37
#2016-12-23| 831.49
#2016-12-26| 831.49
#2016-12-27| 836.47
#2016-12-28| 829.19
#2016-12-29| 840.98
#2016-12-30| 846.91
#2017-01-02| 854.98
#2017-01-03| 834.00
#2017-01-04| 837.19
#2017-01-05| 847.10
#2017-01-06| 841.50
#2017-01-09| 838.25
#2017-01-10| 834.18
#2017-01-11| 826.08
#2017-01-12| 847.88
#2017-01-13| 847.79
#2017-01-16| 842.67
#2017-01-17| 854.54
#2017-01-18| 854.92
#2017-01-19| 844.06
#2017-01-20| 849.93
#2017-01-23| 852.13
#2017-01-24| 851.76
#2017-01-25| 846.15
#2017-01-26| 836.31
#2017-01-27| 835.32
#2017-01-30| 820.60
#2017-01-31| 831.48
#2017-02-01| 823.40
#2017-02-02| 833.42
#2017-02-03| 835.96
#2017-02-06| 823.99
#2017-02-07| 825.96
#2017-02-08| 844.70
#2017-02-09| 848.57
#2017-02-10| 842.22
#2017-02-13| 846.56
#2017-02-14| 839.46
#2017-02-15| 838.78
#2017-02-16| 850.92
#2017-02-17| 844.82
#2017-02-20| 846.92
#2017-02-21| 844.26
#2017-02-22| 841.94
#2017-02-23| 847.84
#2017-02-24| 844.12
#2017-02-27| 855.93
#2017-02-28| 858.46
#2017-03-01| 859.90
#2017-03-02| 870.25
#2017-03-03| 875.53
#2017-03-06| 879.86
#2017-03-07| 874.13
#2017-03-08| 869.47
#2017-03-09| 876.25
#2017-03-10| 874.26
#2017-03-13| 877.30
#2017-03-14| 873.38
#2017-03-15| 870.35
#2017-03-16| 889.33
#2017-03-17| 893.56
#2017-03-20| 895.54
#2017-03-21| 904.05
#2017-03-22| 906.62
#2017-03-23| 911.59
#2017-03-24| 915.20
#2017-03-27| 926.36
#2017-03-28| 930.20
#2017-03-29| 924.06
#2017-03-30| 926.08
#2017-03-31| 935.86
#2017-04-03| 925.99
#2017-04-04| 924.61
#2017-04-05| 927.15
#2017-04-06| 933.74
#2017-04-07| 931.69
#2017-04-10| 924.13
#2017-04-11| 926.31
#2017-04-12| 929.08
#2017-04-13| 923.49
#2017-04-14| 923.49
#2017-04-17| 926.84
#2017-04-18| 918.31
#2017-04-19| 917.81
#2017-04-20| 914.72
#2017-04-21| 907.87
#2017-04-24| 954.90
#2017-04-25| 950.54
#2017-04-26| 939.14
#2017-04-27| 941.40
#2017-04-28| 940.08
#2017-05-01| 942.50
#2017-05-02| 953.01
#2017-05-03| 956.33
#2017-05-04| 983.02
#2017-05-05| 991.26
#2017-05-08| 985.06
#2017-05-09| 984.09
#2017-05-10| 986.39
#2017-05-11| 976.57
#2017-05-12| 986.98
#2017-05-15| 995.20
#2017-05-16|1016.14
#2017-05-17|1010.65
#2017-05-18|1006.59
#2017-05-19|1030.85
#2017-05-22|1041.58
#2017-05-23|1051.67
#2017-05-24|1039.72
#2017-05-25|1047.05
#2017-05-26|1043.25
#2017-05-29|1037.82
#2017-05-30|1044.05
#2017-05-31|1059.38
#2017-06-01|1060.22
#2017-06-02|1063.15
#2017-06-05|1059.44
#2017-06-06|1073.34
#2017-06-07|1078.58
#2017-06-08|1086.78
#2017-06-09|1078.12
#2017-06-12|1064.25
#2017-06-13|1064.31
#2017-06-14|1079.29
#2017-06-15|1064.87
#2017-06-16|1079.79
#2017-06-19|1078.08
#2017-06-20|1071.97
#2017-06-21|1076.92
#2017-06-22|1071.70
#2017-06-23|1069.53
#2017-06-26|1078.23
#2017-06-27|1059.60
#2017-06-28|1065.24
#2017-06-29|1050.41
#2017-06-30|1040.75
#2017-07-03|1045.38
#2017-07-04|1039.21
#2017-07-05|1031.44
#2017-07-06|1030.50
#2017-07-07|1035.09
#2017-07-10|1045.31
#2017-07-11|1042.07
#2017-07-12|1063.92
#2017-07-13|1066.38
#2017-07-14|1072.53
#2017-07-17|1070.95
#2017-07-18|1079.29
#2017-07-19|1084.72
#2017-07-20|1085.29
#2017-07-21|1082.52
#2017-07-24|1079.00
#2017-07-25|1078.06
#2017-07-26|1083.44
#2017-07-27|1087.27
#2017-07-28|1081.11
#2017-07-31|1090.07
#2017-08-01|1106.13
#2017-08-02|1108.32
#2017-08-03|1116.08
#2017-08-04|1116.85
#2017-08-07|1118.27
#2017-08-08|1120.61
#2017-08-09|1119.08
#2017-08-10|1113.66
#2017-08-11|1108.27
#2017-08-14|1131.37
#2017-08-15|1132.73
#2017-08-16|1138.45
#2017-08-17|1145.65
#2017-08-18|1145.52
#2017-08-21|1146.56
#2017-08-22|1143.80
#2017-08-23|1144.17
#2017-08-24|1150.55
#2017-08-25|1156.03
#2017-08-28|1162.01
#2017-08-29|1159.49
#2017-08-30|1151.91
#2017-08-31|1154.05
#2017-09-01|1159.28
#2017-09-04|1156.47
#2017-09-05|1159.30
#2017-09-06|1165.86
#2017-09-07|1185.30
#2017-09-08|1183.59
#2017-09-11|1190.83
#2017-09-12|1177.53
#2017-09-13|1164.90
#2017-09-14|1149.48
#2017-09-15|1155.10
#2017-09-18|1154.36
#2017-09-19|1159.15
#2017-09-20|1162.91
#2017-09-21|1143.58
#2017-09-22|1147.44
#2017-09-25|1137.09
#2017-09-26|1128.94
#2017-09-27|1124.83
#2017-09-28|1122.41
#2017-09-29|1134.53
#2017-10-02|1128.52
#2017-10-03|1123.30
#2017-10-04|1105.47
#2017-10-05|1118.41
#2017-10-06|1113.05
#2017-10-09|1131.76
#2017-10-10|1138.46
#2017-10-11|1161.73
#2017-10-12|1165.93
#2017-10-13|1165.99
#2017-10-16|1153.96
#2017-10-17|1153.75
#2017-10-18|1154.83
#2017-10-19|1165.41
#2017-10-20|1160.12
#2017-10-23|1162.55
#2017-10-24|1161.21
#2017-10-25|1144.55
#2017-10-26|1158.55
#2017-10-27|1148.56
#2017-10-30|1161.13
#2017-10-31|1168.79
#2017-11-01|1171.29
#2017-11-02|1178.47
#2017-11-03|1171.72
#2017-11-06|1173.56
#2017-11-07|1172.95
#2017-11-08|1178.41
#2017-11-09|1173.41
#2017-11-10|1167.30
#2017-11-13|1157.95
#2017-11-14|1161.59
#2017-11-15|1159.84
#2017-11-16|1160.15
#2017-11-17|1145.87
#2017-11-20|1144.18
#2017-11-21|1145.88
#2017-11-22|1153.72
#2017-11-23|1166.82
#2017-11-24|1171.56
#2017-11-27|1170.31
#2017-11-28|1174.41
#2017-11-29|1186.32
#2017-11-30|1188.91
#2017-12-01|1171.79
#2017-12-04|1180.38
#2017-12-05|1184.70
#2017-12-06|1185.40
#2017-12-07|1190.26
#2017-12-08|1187.66
#2017-12-11|1182.89
#2017-12-12|1180.15
#2017-12-13|1154.94
#2017-12-14|1138.55
#2017-12-15|1143.39
#2017-12-18|1162.21
#2017-12-19|1146.92
#2017-12-20|1148.66
#2017-12-21|1145.34
#2017-12-22|1143.11
#2017-12-25|1143.11
#2017-12-26|1146.11
#2017-12-27|1145.90
#2017-12-28|1142.83
#2017-12-29|1146.39
#2018-01-01|1146.39
#2018-01-02|1146.80
#2018-01-03|1146.94
#2018-01-04|1175.32
#2018-01-05|1184.83
#2018-01-08|1176.78
#2018-01-09|1165.74
#2018-01-10|1154.46
#2018-01-11|1160.15
#2018-01-12|1172.18
#2018-01-15|1188.75
#2018-01-16|1199.78
#2018-01-17|1201.23
#2018-01-18|1192.25
#2018-01-19|1194.31
#2018-01-22|1199.62
#2018-01-23|1206.41
#2018-01-24|1195.23
#2018-01-25|1199.41
#2018-01-26|1191.53
#2018-01-29|1174.99
#2018-01-30|1165.53
#2018-01-31|1173.39
#2018-02-01|1170.35
#2018-02-02|1147.96
#2018-02-05|1131.04
#2018-02-06|1090.33
#2018-02-07|1107.24
#2018-02-08|1084.45
#2018-02-09|1067.65
#2018-02-12|1082.21
#2018-02-13|1080.12
#2018-02-14|1101.85
#2018-02-15|1102.53
#2018-02-16|1113.61
#2018-02-19|1103.26
#2018-02-20|1098.40
#2018-02-21|1084.72
#2018-02-22|1098.26
#2018-02-23|1119.64
#2018-02-26|1121.59
#2018-02-27|1116.62
#2018-02-28|1097.96
#2018-03-01|1089.16
#2018-03-02|1076.98
#2018-03-05|1097.81
#2018-03-06|1108.29
#2018-03-07|1114.44
#2018-03-08|1124.35
#2018-03-09|1123.83
#2018-03-12|1139.12
#2018-03-13|1147.28
#2018-03-14|1146.14
#2018-03-15|1144.78
#2018-03-16|1144.24
#2018-03-19|1137.78
#2018-03-20|1129.55
#2018-03-21|1132.75
#2018-03-22|1123.38
#2018-03-23|1127.81
#2018-03-26|1130.37
#2018-03-27|1134.51
#2018-03-28|1162.69
#2018-03-29|1153.03
#2018-03-30|1153.03
#2018-04-02|1154.06
#2018-04-03|1149.09
#2018-04-04|1152.00
#2018-04-05|1154.91
#2018-04-06|1161.47
#2018-04-09|1169.75
#2018-04-10|1167.76
#2018-04-11|1171.30
#2018-04-12|1174.06
#2018-04-13|1182.50
#2018-04-16|1181.89
#2018-04-17|1189.70
#2018-04-18|1199.77
#2018-04-19|1198.74
#2018-04-20|1187.92
#2018-04-23|1180.39
#2018-04-24|1184.63
#2018-04-25|1179.15
#2018-04-26|1187.22
#2018-04-27|1190.14
#2018-04-30|1195.58
#2018-05-01|1186.43
#2018-05-02|1192.64
#2018-05-03|1192.54
#2018-05-04|1200.70
#2018-05-07|1202.74
#2018-05-08|1188.99
#2018-05-09|1184.36
#2018-05-10|1180.77
#2018-05-11|1188.10
#2018-05-14|1195.77
#2018-05-15|1188.56
#2018-05-16|1159.92
#2018-05-17|1173.77
#2018-05-18|1172.07
#2018-05-21|1167.92
#2018-05-22|1169.90
#2018-05-23|1157.97
#2018-05-24|1151.92
#2018-05-25|1126.00
#2018-05-28|1116.70
#2018-05-29|1093.37
#2018-05-30|1110.13
#2018-05-31|1104.88
#2018-06-01|1107.77
#2018-06-04|1128.36
#2018-06-05|1117.32
#2018-06-06|1124.30
#2018-06-07|1131.10
#2018-06-08|1114.08
#2018-06-11|1135.33
#2018-06-12|1141.27
#2018-06-13|1135.82
#2018-06-14|1146.45
#2018-06-15|1146.19
#2018-06-18|1127.39
#2018-06-19|1123.04
#2018-06-20|1124.82
#2018-06-21|1110.43
#2018-06-22|1119.36
#2018-06-25|1114.03
#2018-06-26|1122.41
#2018-06-27|1126.42
#2018-06-28|1120.77
#2018-06-29|1130.50
#2018-07-02|1125.28
#2018-07-03|1148.55
#2018-07-04|1156.84
#2018-07-05|1173.44
#2018-07-06|1189.13
#2018-07-09|1181.57
#2018-07-10|1176.18
#2018-07-11|1170.26
#2018-07-12|1174.62
#2018-07-13|1169.54
#2018-07-16|1171.80
#2018-07-17|1172.45
#2018-07-18|1171.21
#2018-07-19|1163.86
#2018-07-20|1174.94
#2018-07-23|1172.93
#2018-07-24|1161.57
#2018-07-25|1156.68
#2018-07-26|1165.89
#2018-07-27|1177.38
#2018-07-30|1176.43
#2018-07-31|1183.16
#2018-08-01|1161.07
#2018-08-02|1148.07
#2018-08-03|1152.09
#2018-08-06|1148.56
#2018-08-07|1159.80
#2018-08-08|1155.54
#2018-08-09|1150.73
#2018-08-10|1121.31
#2018-08-13|1119.55
#2018-08-14|1121.40
#2018-08-15|1106.86
#2018-08-16|1117.52
#2018-08-17|1118.48
#2018-08-20|1121.41
#2018-08-21|1136.08
#2018-08-22|1141.98
#2018-08-23|1138.86
#2018-08-24|1142.34
#2018-08-27|1146.61
#2018-08-28|1147.84
#2018-08-29|1146.76
#2018-08-30|1136.86
#2018-08-31|1125.13
#2018-09-03|1123.83
#2018-09-04|1118.32
#2018-09-05|1115.40
#2018-09-06|1119.49
#2018-09-07|1116.59
#2018-09-10|1138.87
#2018-09-11|1140.92
#2018-09-12|1132.97
#2018-09-13|1128.66
#2018-09-14|1127.92
#2018-09-17|1138.26
#2018-09-18|1140.73
#2018-09-19|1125.53
#2018-09-20|1143.94
#2018-09-21|1156.57
#2018-09-24|1145.42
#2018-09-25|1142.32
#2018-09-26|1147.01
#2018-09-27|1141.58
#2018-09-28|1117.54
#2018-10-01|1113.64
#2018-10-02|1118.32
#2018-10-03|1126.53
#2018-10-04|1109.62
#2018-10-05|1100.74
#2018-10-08|1091.55
#2018-10-09|1098.46
#2018-10-10|1086.77
#2018-10-11|1069.70
#2018-10-12|1053.57
#2018-10-15|1059.34
#2018-10-16|1082.25
#2018-10-17|1070.85
#2018-10-18|1065.17
#2018-10-19|1078.02
#2018-10-22|1072.73
#2018-10-23|1066.00
#2018-10-24|1057.71
#2018-10-25|1065.02
#2018-10-26|1055.51
#2018-10-29|1058.16
#2018-10-30|1056.58
#2018-10-31|1053.64
#2018-11-01|1066.05
#2018-11-02|1066.58
#2018-11-05|1076.91
#2018-11-06|1084.23
#2018-11-07|1112.38
#2018-11-08|1106.90
#2018-11-09|1107.39
#2018-11-12|1093.75
#2018-11-13|1098.83
#2018-11-14|1107.33
#2018-11-15|1100.37
#2018-11-16|1115.14
#2018-11-19|1124.28
#2018-11-20|1117.05
#2018-11-21|1117.53
#2018-11-22|1109.39
#2018-11-23|1106.37
#2018-11-26|1120.62
#2018-11-27|1123.33
#2018-11-28|1114.51
#2018-11-29|1115.73
#2018-11-30|1111.91
#2018-12-03|1122.24
#2018-12-04|1121.51
#2018-12-05|1122.61
#2018-12-06|1105.42
#2018-12-07|1114.55
#2018-12-10|1101.64
#2018-12-11|1116.34
#2018-12-12|1146.13
#2018-12-13|1162.41
#2018-12-14|1160.17
#2018-12-17|1159.94
#2018-12-18|1148.41
#2018-12-19|1168.59
#2018-12-20|1159.01
#2018-12-21|1156.71
#2018-12-24|1155.57
#2018-12-25|1155.57
#2018-12-26|1154.97
#2018-12-27|1120.52
#2018-12-28|1135.79
#2018-12-31|1143.76
#2019-01-01|1143.76
#2019-01-02|1146.20
#2019-01-03|1152.79
#2019-01-04|1166.98
#2019-01-07|1174.90
#2019-01-08|1178.05
#2019-01-09|1180.90
#2019-01-10|1195.52
#2019-01-11|1184.42
#2019-01-14|1181.72
#2019-01-15|1187.07
#2019-01-16|1178.70
#2019-01-17|1183.65
#2019-01-18|1196.86
#2019-01-21|1189.17
#2019-01-22|1189.00
#2019-01-23|1198.16
#2019-01-24|1205.31
#2019-01-25|1208.48
#2019-01-28|1208.34
#2019-01-29|1223.88
#2019-01-30|1221.36
#2019-01-31|1234.89
#2019-02-01|1227.30
#2019-02-04|1223.20
#2019-02-05|1230.46
#2019-02-06|1224.67
#2019-02-07|1212.62
#2019-02-08|1203.17
#2019-02-11|1208.26
#2019-02-12|1217.85
#2019-02-13|1212.26
#2019-02-14|1211.96
#2019-02-15|1212.70
#2019-02-18|1218.67
#2019-02-19|1221.11
#2019-02-20|1225.07
#2019-02-21|1228.10
#2019-02-22|1229.98
#2019-02-25|1228.61
#2019-02-26|1233.78
#2019-02-27|1228.63
#2019-02-28|1225.83
#2019-03-01|1225.06
#2019-03-04|1214.67
#2019-03-05|1213.62
#2019-03-06|1218.85
#2019-03-07|1232.97
#2019-03-08|1229.54
#2019-03-11|1229.37
#2019-03-12|1241.12
#2019-03-13|1238.15
#2019-03-14|1241.45
#2019-03-15|1249.56
#2019-03-18|1256.69
#2019-03-19|1261.48
#2019-03-20|1263.89
#2019-03-21|1274.29
#2019-03-22|1264.99
#2019-03-25|1271.13
#2019-03-26|1269.80
#2019-03-27|1270.00
#2019-03-28|1262.41
#2019-03-29|1261.86
#2019-04-01|1255.90
#2019-04-02|1257.62
#2019-04-03|1274.86
#2019-04-04|1272.90
#2019-04-05|1272.39
#2019-04-08|1273.26
#2019-04-09|1273.62
#2019-04-10|1277.53
#2019-04-11|1267.80
#2019-04-12|1261.36
#2019-04-15|1262.53
#2019-04-16|1247.47
#2019-04-17|1250.76
#2019-04-18|1246.49
#2019-04-19|1246.49
#2019-04-22|1247.76
#2019-04-23|1245.15
#2019-04-24|1236.32
#2019-04-25|1242.59
#2019-04-26|1247.18
#2019-04-29|1239.08
#2019-04-30|1256.29
#2019-05-01|1260.04
#2019-05-02|1240.78
#2019-05-03|1246.20
#2019-05-06|1242.53
#2019-05-07|1249.74
#2019-05-08|1240.34
#2019-05-09|1233.85
#2019-05-10|1250.81
#2019-05-13|1253.25
#2019-05-14|1260.59
#2019-05-15|1265.73
#2019-05-16|1273.42
#2019-05-17|1270.84
#2019-05-20|1271.65
#2019-05-21|1278.55
#2019-05-22|1280.92
#2019-05-23|1264.91
#2019-05-24|1288.75
#2019-05-27|1291.64
#2019-05-28|1285.08
#2019-05-29|1262.59
#2019-05-30|1254.78
#2019-05-31|1253.92
#2019-06-03|1270.29
#2019-06-04|1278.72
#2019-06-05|1299.07
#2019-06-06|1318.66
#2019-06-07|1343.11
#2019-06-10|1332.15
#2019-06-11|1329.62
#2019-06-12|1335.62
#2019-06-13|1332.30
#2019-06-14|1333.66
#2019-06-17|1326.44
#2019-06-18|1353.89
#2019-06-19|1342.09
#2019-06-20|1350.50
#2019-06-21|1362.08
#2019-06-24|1364.35
#2019-06-25|1358.11
#2019-06-26|1344.40
#2019-06-27|1336.82
#2019-06-28|1341.46
#2019-07-01|1336.15
#2019-07-02|1356.78
#2019-07-03|1375.95
#2019-07-04|1368.54
#2019-07-05|1346.21
#2019-07-08|1340.95
#2019-07-09|1343.84
#2019-07-10|1347.04
#2019-07-11|1351.50
#2019-07-12|1347.49
#2019-07-15|1354.42
#2019-07-16|1344.12
#2019-07-17|1350.73
#2019-07-18|1356.00
#2019-07-19|1339.33
#2019-07-22|1346.71
#2019-07-23|1340.43
#2019-07-24|1344.96
#2019-07-25|1343.60
#2019-07-26|1337.07
#2019-07-29|1346.51
#2019-07-30|1324.95
#2019-07-31|1326.91
#2019-08-01|1325.92
#2019-08-02|1329.38
#2019-08-05|1323.84
#2019-08-06|1326.91
#2019-08-07|1334.44
#2019-08-08|1337.59
#2019-08-09|1325.54
#2019-08-12|1330.44
#2019-08-13|1333.26
#2019-08-14|1316.83
#2019-08-15|1319.00
#2019-08-16|1343.22
#2019-08-19|1353.97
#2019-08-20|1336.76
#2019-08-21|1346.57
#2019-08-22|1337.67
#2019-08-23|1335.22
#2019-08-26|1342.21
#2019-08-27|1359.72
#2019-08-28|1355.67
#2019-08-29|1365.06
#2019-08-30|1360.29
#2019-09-02|1367.51
#2019-09-03|1370.25
#2019-09-04|1388.29
#2019-09-05|1380.55
#2019-09-06|1374.39
#2019-09-09|1355.07
#2019-09-10|1353.12
#2019-09-11|1346.47
#2019-09-12|1373.28
#2019-09-13|1366.52
#2019-09-16|1350.22
#2019-09-17|1372.87
#2019-09-18|1389.90
#2019-09-19|1392.93
#2019-09-20|1387.37
#2019-09-23|1390.05
#2019-09-24|1404.03
#2019-09-25|1386.90
#2019-09-26|1405.69
#2019-09-27|1398.72
#2019-09-30|1407.98
#2019-10-01|1402.37
#2019-10-02|1376.28
#2019-10-03|1378.62
#2019-10-04|1394.52
#2019-10-07|1406.99
#2019-10-08|1386.30
#2019-10-09|1389.53
#2019-10-10|1386.96
#2019-10-11|1398.68
#2019-10-14|1399.49
#2019-10-15|1404.47
#2019-10-16|1400.95
#2019-10-17|1401.40
#2019-10-18|1407.29
#2019-10-21|1405.15
#2019-10-22|1411.98
#2019-10-23|1408.53
#2019-10-24|1417.90
#2019-10-25|1411.99
#2019-10-28|1407.74
#2019-10-29|1408.60
#2019-10-30|1417.11
#2019-10-31|1433.80
#2019-11-01|1431.01
#2019-11-04|1427.86
#2019-11-05|1405.91
#2019-11-06|1412.07
#2019-11-07|1380.34
#2019-11-08|1389.14
#2019-11-11|1386.23
#2019-11-12|1391.07
#2019-11-13|1391.37
#2019-11-14|1383.15
#2019-11-15|1389.97
#2019-11-18|1406.32
#2019-11-19|1395.40
#2019-11-20|1393.15
#2019-11-21|1387.86
#2019-11-22|1380.26
#2019-11-25|1387.53
#2019-11-26|1391.28
#2019-11-27|1395.08
#2019-11-28|1393.83
#2019-11-29|1398.95
#2019-12-02|1361.58
#2019-12-03|1366.79
#2019-12-04|1378.20
#2019-12-05|1377.86
#2019-12-06|1384.21
#2019-12-09|1377.91
#2019-12-10|1383.91
#2019-12-11|1402.34
#2019-12-12|1399.62
#2019-12-13|1411.05
#2019-12-16|1423.73
#2019-12-17|1440.06
#2019-12-18|1429.46
#2019-12-19|1433.08
#2019-12-20|1450.37
#2019-12-23|1446.94
#2019-12-24|1445.69
#2019-12-25|1445.69
#2019-12-26|1446.80
#2019-12-27|1460.41
#2019-12-30|1455.87
#2019-12-31|1449.76
#2020-01-01|1449.76
#2020-01-02|1458.16
#2020-01-03|1450.28
#2020-01-06|1448.74
#2020-01-07|1435.21
#2020-01-08|1436.24
#2020-01-09|1438.37
#2020-01-10|1459.66
#2020-01-13|1464.65
#2020-01-14|1469.20
#2020-01-15|1488.89
#2020-01-16|1505.98
#2020-01-17|1520.59
#2020-01-20|1526.30
#2020-01-21|1522.78
#2020-01-22|1521.67
#2020-01-23|1534.71
#2020-01-24|1559.50
#2020-01-27|1541.95
#2020-01-28|1559.57
#2020-01-29|1567.51
#2020-01-30|1570.46
#2020-01-31|1562.02
#2020-02-03|1566.28
#2020-02-04|1568.00
#2020-02-05|1578.20
#2020-02-06|1591.42
#2020-02-07|1587.31
#2020-02-10|1587.41
#2020-02-11|1601.22
#2020-02-12|1588.70
#2020-02-13|1593.62
#2020-02-14|1613.46
#2020-02-17|1631.65
#2020-02-18|1644.25
#2020-02-19|1657.61
#2020-02-20|1638.25
#2020-02-21|1653.47
#2020-02-24|1599.89
#2020-02-25|1560.73
#2020-02-26|1587.40
#2020-02-27|1577.80
#2020-02-28|1510.60
#2020-03-02|1560.39
#2020-03-03|1590.62
#2020-03-04|1647.97
#2020-03-05|1633.97
#2020-03-06|1580.16
#2020-03-09|1466.73
#2020-03-10|1387.12
#2020-03-11|1367.68
#2020-03-12|1134.34
#2020-03-13|1173.09
#2020-03-16|1138.03
#2020-03-17|1178.27
#2020-03-18|1159.81
#2020-03-19|1158.39
#2020-03-20|1149.33
#2020-03-23|1118.36
#2020-03-24|1182.12
#2020-03-25|1211.93
#2020-03-26|1251.27
#2020-03-27|1224.53
#2020-03-30|1232.47
#2020-03-31|1231.37
#2020-04-01|1183.55
#2020-04-02|1188.65
#2020-04-03|1176.76
#2020-04-06|1192.00
#2020-04-07|1218.54
#2020-04-08|1208.94
#2020-04-09|1252.20
#2020-04-10|1252.20
#2020-04-13|1247.85
#2020-04-14|1247.92
#2020-04-15|1207.98
#2020-04-16|1209.32
#2020-04-17|1227.41
#2020-04-20|1216.77
#2020-04-21|1182.34
#2020-04-22|1199.46
#2020-04-23|1200.31
#2020-04-24|1195.13
#2020-04-27|1220.72
#2020-04-28|1231.24
#2020-04-29|1266.04
#2020-04-30|1268.72
#2020-05-01|1275.15
#2020-05-04|1223.20
#2020-05-05|1238.24
#2020-05-06|1224.88
#2020-05-07|1231.18
#2020-05-08|1256.55
#2020-05-11|1236.79
#2020-05-12|1252.08
#2020-05-13|1239.42
#2020-05-14|1212.34
#2020-05-15|1207.84
#2020-05-18|1257.61
#2020-05-19|1253.10
#2020-05-20|1279.50
#2020-05-21|1276.24
#2020-05-22|1276.17
#2020-05-25|1298.72
#2020-05-26|1322.21
#2020-05-27|1337.59
#2020-05-28|1372.03
#2020-05-29|1379.19
#2020-06-01|1386.82
#2020-06-02|1426.24
#2020-06-03|1479.57
#2020-06-04|1480.74
#2020-06-05|1481.43
#2020-06-08|1491.76
#2020-06-09|1485.55
#2020-06-10|1472.65
#2020-06-11|1425.21
#2020-06-12|1415.76
#2020-06-15|1417.70
#2020-06-16|1451.74
#2020-06-17|1451.48
#2020-06-18|1450.77
#2020-06-19|1464.72
#2020-06-22|1464.32
#2020-06-23|1492.23
#2020-06-24|1448.28
#2020-06-25|1447.98
#2020-06-26|1442.81
#2020-06-29|1463.62
#2020-06-30|1465.87
#2020-07-01|1472.50
#2020-07-02|1512.43
#2020-07-03|1509.86
#2020-07-06|1528.82
#2020-07-07|1523.37
#2020-07-08|1535.67
#2020-07-09|1503.93
#2020-07-10|1521.56
#2020-07-13|1538.25
#2020-07-14|1535.31
#2020-07-15|1556.91
#2020-07-16|1571.95
#2020-07-17|1580.03
#2020-07-20|1597.96
#2020-07-21|1608.48
#2020-07-22|1609.23
#2020-07-23|1603.72
#2020-07-24|1583.60
#2020-07-27|1594.56
#2020-07-28|1601.13
#2020-07-29|1611.73
#2020-07-30|1576.55
#2020-07-31|1587.36
#2020-08-03|1600.27
#2020-08-04|1594.47
#2020-08-05|1606.51
#2020-08-06|1591.73
#2020-08-07|1592.64
#2020-08-10|1600.92
#2020-08-11|1612.14
#2020-08-12|1643.60
#2020-08-13|1640.17
#2020-08-14|1618.06
#2020-08-17|1618.59
#2020-08-18|1610.07
#2020-08-19|1606.74
#2020-08-20|1580.22
#2020-08-21|1571.98
#2020-08-24|1610.59
#2020-08-25|1601.36
#2020-08-26|1593.09
#2020-08-27|1570.04
#2020-08-28|1581.60
#2020-08-31|1599.49
#2020-09-01|1590.99
#2020-09-02|1602.17
#2020-09-03|1592.21
#2020-09-04|1548.24
#2020-09-07|1587.21
#2020-09-08|1556.61
#2020-09-09|1586.29
#2020-09-10|1587.15
#2020-09-11|1580.79
#2020-09-14|1577.24
#2020-09-15|1585.89
#2020-09-16|1579.85
#2020-09-17|1560.88
#2020-09-18|1557.71
#2020-09-21|1515.08
#2020-09-22|1507.56
#2020-09-23|1519.41
#2020-09-24|1506.89
#2020-09-25|1508.08
#2020-09-28|1526.94
#2020-09-29|1542.61
#2020-09-30|1540.48
#2020-10-01|1560.49
#2020-10-02|1565.04
#2020-10-05|1570.31
#2020-10-06|1572.27
#2020-10-07|1587.36
#2020-10-08|1594.85
#2020-10-09|1597.72
#2020-10-12|1622.33
#2020-10-13|1611.33
#2020-10-14|1625.74
#2020-10-15|1574.61
#2020-10-16|1589.13
#2020-10-19|1587.81
#2020-10-20|1597.02
#2020-10-21|1579.72
#2020-10-22|1564.58
#2020-10-23|1577.95
#2020-10-26|1562.70
#2020-10-27|1552.02
#2020-10-28|1480.54
#2020-10-29|1452.59
#2020-10-30|1453.67
#2020-11-02|1479.75
#2020-11-03|1521.79
#2020-11-04|1547.54
#2020-11-05|1591.07
#2020-11-06|1589.90
#2020-11-09|1625.14
#2020-11-10|1624.35
#2020-11-11|1654.40
#2020-11-12|1648.25
#2020-11-13|1656.14
#2020-11-16|1659.99
#2020-11-17|1656.86
#2020-11-18|1657.78
#2020-11-19|1654.00
#2020-11-20|1674.86
#2020-11-23|1652.96
#2020-11-24|1675.02
#2020-11-25|1693.53
#2020-11-26|1692.43
#2020-11-27|1717.64
#2020-11-30|1701.69
#2020-12-01|1703.04
#2020-12-02|1714.10
#2020-12-03|1710.62
#2020-12-04|1704.55
#2020-12-07|1700.08
#2020-12-08|1698.05
#2020-12-09|1696.46
#2020-12-10|1706.57
#2020-12-11|1686.86
#2020-12-14|1699.88
#2020-12-15|1694.09
#2020-12-16|1718.54
#2020-12-17|1739.03
#2020-12-18|1730.93
#2020-12-21|1685.58
#2020-12-22|1707.93
#2020-12-23|1742.36
#2020-12-24|1740.24
#2020-12-25|1740.24
#2020-12-28|1777.52
#2020-12-29|1779.75
#2020-12-30|1782.70
#2020-12-31|1766.62
#2021-01-01|1766.62
#2021-01-04|1806.02
#2021-01-05|1783.75
#2021-01-06|1851.61
#2021-01-07|1851.21
#2021-01-08|1887.78
#2021-01-11|1856.01
#2021-01-12|1833.41
#2021-01-13|1857.59
#2021-01-14|1851.52
#2021-01-15|1829.17
#2021-01-18|1814.67
#2021-01-19|1824.93
#2021-01-20|1816.06
#2021-01-21|1812.70
#2021-01-22|1802.53
#2021-01-25|1796.39
#2021-01-26|1802.80
#2021-01-27|1761.60
#2021-01-28|1783.61
#2021-01-29|1756.04
#2021-02-01|1764.07
#2021-02-02|1759.95
#2021-02-03|1789.64
#2021-02-04|1777.36
#2021-02-05|1781.03
#2021-02-08|1767.36
#2021-02-09|1742.01
#2021-02-10|1747.19
#2021-02-11|1757.83
#2021-02-12|1751.42
#2021-02-15|1752.97
#2021-02-16|1727.78
#2021-02-17|1718.94
#2021-02-18|1703.39
#2021-02-19|1707.77
#2021-02-22|1684.16
#2021-02-23|1684.21
#2021-02-24|1676.88
#2021-02-25|1680.60
#2021-02-26|1659.47
#2021-03-01|1659.29
#2021-03-02|1645.83
#2021-03-03|1604.65
#2021-03-04|1627.75
#2021-03-05|1607.04
#2021-03-08|1625.80
#2021-03-09|1659.15
#2021-03-10|1674.49
#2021-03-11|1707.66
#2021-03-12|1693.99
#2021-03-15|1692.93
#2021-03-16|1695.94
#2021-03-17|1673.01
#2021-03-18|1668.13
#2021-03-19|1693.23
#2021-03-22|1693.51
#2021-03-23|1708.01
#2021-03-24|1695.94
#2021-03-25|1696.68
#2021-03-26|1702.99
#2021-03-29|1711.26
#2021-03-30|1690.69
#2021-03-31|1709.88
#2021-04-01|1717.06
#2021-04-02|1717.06
#2021-04-05|1722.61
#2021-04-06|1737.30
#2021-04-07|1750.91
#2021-04-08|1770.51
#2021-04-09|1762.65
#2021-04-12|1776.10
#2021-04-13|1774.99
#2021-04-14|1770.79
#2021-04-15|1777.47
#2021-04-16|1790.76
#2021-04-19|1799.95
#2021-04-20|1782.64
#2021-04-21|1769.63
#2021-04-22|1810.26
#2021-04-23|1815.13
#2021-04-26|1814.01
#2021-04-27|1807.52
#2021-04-28|1797.03
#2021-04-29|1788.42
#2021-04-30|1769.14
#2021-05-03|1791.95
#2021-05-04|1760.23
#2021-05-05|1772.04
#2021-05-06|1780.03
#2021-05-07|1812.21
#2021-05-10|1812.56
#2021-05-11|1774.72
#2021-05-12|1757.73
#2021-05-13|1773.51
#2021-05-14|1807.48
#2021-05-17|1805.42
#2021-05-18|1821.76
#2021-05-19|1807.30
#2021-05-20|1829.42
#2021-05-21|1839.84
#2021-05-24|1838.10
#2021-05-25|1840.86
#2021-05-26|1833.27
#2021-05-27|1813.39
#2021-05-28|1816.52
#2021-05-31|1796.46
#2021-06-01|1800.48
#2021-06-02|1782.58
#2021-06-03|1763.70
#2021-06-04|1769.28
#2021-06-07|1782.00
#2021-06-08|1789.21
#2021-06-09|1788.22
#2021-06-10|1772.77
#2021-06-11|1779.58
#2021-06-14|1800.65
#2021-06-15|1799.09
#2021-06-16|1814.58
#2021-06-17|1768.21
#2021-06-18|1737.17
#2021-06-21|1749.90
#2021-06-22|1742.41
#2021-06-23|1719.19
#2021-06-24|1734.17
#2021-06-25|1728.59
#2021-06-28|1726.82
#2021-06-29|1731.21
#2021-06-30|1700.04
#2021-07-01|1716.37
#2021-07-02|1722.17
#2021-07-05|1724.85
#2021-07-06|1726.16
#2021-07-07|1744.65
#2021-07-08|1719.50
#2021-07-09|1728.99
#2021-07-12|1751.03
#2021-07-13|1741.46
#2021-07-14|1730.75
#2021-07-15|1715.17
#2021-07-16|1725.06
#2021-07-19|1683.42
#2021-07-20|1674.47
#2021-07-21|1701.30
#2021-07-22|1726.14
#2021-07-23|1738.07
#2021-07-26|1742.84
#2021-07-27|1735.39
#2021-07-28|1746.82
#2021-07-29|1758.23
#2021-07-30|1724.93
#2021-08-02|1731.73
#2021-08-03|1734.49
#2021-08-04|1733.57
#2021-08-05|1737.26
#2021-08-06|1726.27
#2021-08-09|1730.97
#2021-08-10|1731.24
#2021-08-11|1742.13
#2021-08-12|1738.87
#2021-08-13|1758.56
#2021-08-16|1761.62
#2021-08-17|1753.06
#2021-08-18|1780.88
#2021-08-19|1791.21
#2021-08-20|1805.70
#2021-08-23|1806.10
#2021-08-24|1803.60
#2021-08-25|1789.17
#2021-08-26|1776.20
#2021-08-27|1776.77
#2021-08-30|1784.86
#2021-08-31|1791.56
#2021-09-01|1820.75
#2021-09-02|1819.58
#2021-09-03|1811.72
#2021-09-06|1802.18
#2021-09-07|1783.63
#2021-09-08|1779.64
#2021-09-09|1777.74
#2021-09-10|1754.80
#2021-09-13|1777.28
#2021-09-14|1775.70
#2021-09-15|1720.30
#2021-09-16|1704.63
#2021-09-17|1683.21
#2021-09-20|1670.07
#2021-09-21|1680.04
#2021-09-22|1679.26
#2021-09-23|1700.34
#2021-09-24|1675.69
#2021-09-27|1676.88
#2021-09-28|1646.94
#2021-09-29|1634.69
#2021-09-30|1601.87
#2021-10-01|1621.89
#2021-10-04|1628.77
#2021-10-05|1647.70
#2021-10-06|1628.70
#2021-10-07|1658.71
#2021-10-08|1651.91
#2021-10-11|1627.48
#2021-10-12|1639.00
#2021-10-13|1660.23
#2021-10-14|1672.17
#2021-10-15|1674.96
#2021-10-18|1669.29
#2021-10-19|1700.67
#2021-10-20|1731.02
#2021-10-21|1721.39
#2021-10-22|1728.17
#2021-10-25|1710.00
#2021-10-26|1728.07
#2021-10-27|1745.76
#2021-10-28|1768.88
#2021-10-29|1732.19
#2021-11-01|1751.73
#2021-11-02|1749.51
#2021-11-03|1742.73
#2021-11-04|1748.75
#2021-11-05|1744.92
#2021-11-08|1739.63
#2021-11-09|1730.60
#2021-11-10|1733.13
#2021-11-11|1722.68
#2021-11-12|1711.05
#2021-11-15|1727.14
#2021-11-16|1714.21
#2021-11-17|1711.91
#2021-11-18|1710.44
#2021-11-19|1686.20
#2021-11-22|1675.57
#2021-11-23|1670.16
#2021-11-24|1677.87
#2021-11-25|1710.55
#2021-11-26|1674.88
#2021-11-29|1679.72
#2021-11-30|1670.77
#2021-12-01|1702.14
#2021-12-02|1660.53
#2021-12-03|1659.64
#2021-12-06|1695.62
#2021-12-07|1708.15
#2021-12-08|1715.73
#2021-12-09|1712.69
#2021-12-10|1704.69
#2021-12-13|1699.01
#2021-12-14|1690.75
#2021-12-15|1706.00
#2021-12-16|1719.90
#2021-12-17|1710.31
#2021-12-20|1704.35
#2021-12-21|1734.18
#2021-12-22|1745.49
#2021-12-23|1750.74
#2021-12-24|1753.97
#2021-12-27|1748.16
#2021-12-28|1773.08
#2021-12-29|1779.86
#2021-12-30|1779.05
#2021-12-31|1785.15
#2022-01-03|1786.41
#2022-01-04|1785.49
#2022-01-05|1767.28
#2022-01-06|1740.09
#2022-01-07|1744.30
#2022-01-10|1733.72
#2022-01-11|1743.80
#2022-01-12|1755.56
#2022-01-13|1774.56
#2022-01-14|1761.81
#2022-01-17|1767.00
#2022-01-18|1744.60
#2022-01-19|1736.06
#2022-01-20|1767.49
#2022-01-21|1742.68
#2022-01-24|1702.27
#2022-01-25|1694.50
#2022-01-26|1721.27
#2022-01-27|1737.12
#2022-01-28|1723.95
#2022-01-31|1734.10
#2022-02-01|1748.26
#2022-02-02|1763.80
#2022-02-03|1764.96
#2022-02-04|1745.06
#2022-02-07|1724.14
#2022-02-08|1715.05
#2022-02-09|1737.48
#2022-02-10|1743.76
#2022-02-11|1715.16
#2022-02-14|1663.22
#2022-02-15|1692.22
#2022-02-16|1696.56
#2022-02-17|1708.54
#2022-02-18|1692.23
#2022-02-21|1658.35
#2022-02-22|1661.04
#2022-02-23|1659.98
#2022-02-24|1603.01
#2022-02-25|1703.34
#2022-02-28|1728.69
#2022-03-01|1615.18
#2022-03-02|1569.16
#2022-03-03|1505.84
#2022-03-04|1454.46
#2022-03-07|1435.41
#2022-03-08|1457.21
#2022-03-09|1566.59
#2022-03-10|1530.45
#2022-03-11|1527.66
#2022-03-14|1543.10
#2022-03-15|1551.84
#2022-03-16|1554.03
#2022-03-17|1585.82
#2022-03-18|1579.02
#2022-03-21|1572.07
#2022-03-22|1586.09
#2022-03-23|1539.08
#2022-03-24|1542.68
#2022-03-25|1545.59
#2022-03-28|1564.20
#2022-03-29|1611.41
#2022-03-30|1629.23
#2022-03-31|1626.65
#2022-04-01|1612.07
#2022-04-04|1614.27
#2022-04-05|1631.30
#2022-04-06|1635.90
#2022-04-07|1618.49
#2022-04-08|1649.01
#2022-04-11|1633.82
#2022-04-12|1618.02
#2022-04-13|1609.43
#2022-04-14|1606.22
#2022-04-15|1606.22
#2022-04-18|1608.76
#2022-04-19|1602.18
#2022-04-20|1636.00
#2022-04-21|1619.47
#2022-04-22|1595.99
#2022-04-25|1602.57
#2022-04-26|1581.88
#2022-04-27|1565.74
#2022-04-28|1595.71
#2022-04-29|1589.83
#2022-05-02|1566.02
#2022-05-03|1583.63
#2022-05-04|1585.76
#2022-05-05|1558.16
#2022-05-06|1551.37
#2022-05-09|1518.19
#2022-05-10|1521.63
#2022-05-11|1565.93
#2022-05-12|1497.89
#2022-05-13|1522.14
#2022-05-16|1545.30
#2022-05-17|1573.84
#2022-05-18|1580.89
#2022-05-19|1589.64
#2022-05-20|1614.18
#2022-05-23|1642.98
#2022-05-24|1628.56
#2022-05-25|1655.12
#2022-05-26|1657.96
#2022-05-27|1641.83
#2022-05-30|1644.04
#2022-05-31|1620.33
#2022-06-01|1593.28
#2022-06-02|1601.25
#2022-06-03|1609.74
#2022-06-06|1623.63
#2022-06-07|1622.62
#2022-06-08|1607.39
#2022-06-09|1581.74
#2022-06-10|1525.41
#2022-06-13|1480.27
#2022-06-14|1451.14
#2022-06-15|1474.16
#2022-06-16|1445.52
#2022-06-17|1444.63
#2022-06-20|1475.41
#2022-06-21|1460.28
#2022-06-22|1447.26
#2022-06-23|1453.23
#2022-06-24|1468.24
#2022-06-27|1463.03
#2022-06-28|1480.05
#2022-06-29|1453.90
#2022-06-30|1410.11
#2022-07-01|1446.08
#2022-07-04|1435.43
#2022-07-05|1378.93
#2022-07-06|1379.90
#2022-07-07|1395.43
#2022-07-08|1393.96
#2022-07-11|1393.64
#2022-07-12|1382.92
#2022-07-13|1378.02
#2022-07-14|1330.17
#2022-07-15|1365.01
#2022-07-18|1387.91
#2022-07-19|1419.71
#2022-07-20|1398.92
#2022-07-21|1380.84
#2022-07-22|1401.43
#2022-07-25|1403.56
#2022-07-26|1396.68
#2022-07-27|1409.72
#2022-07-28|1428.29
#2022-07-29|1450.93
#2022-08-01|1465.41
#2022-08-02|1456.27
#2022-08-03|1435.55
#2022-08-04|1455.81
#2022-08-05|1448.14
#2022-08-08|1480.37
#2022-08-09|1490.34
#2022-08-10|1505.14
#2022-08-11|1510.24
#2022-08-12|1501.87
#2022-08-15|1502.06
#2022-08-16|1519.58
#2022-08-17|1508.32
#2022-08-18|1495.72
#2022-08-19|1481.53
#2022-08-22|1463.71
#2022-08-23|1463.11
#2022-08-24|1465.99
#2022-08-25|1467.78
#2022-08-26|1443.53
#2022-08-29|1411.63
#2022-08-30|1396.67
#2022-08-31|1374.31
#2022-09-01|1351.42
#2022-09-02|1386.48
#2022-09-05|1367.30
#2022-09-06|1350.91
#2022-09-07|1397.27
#2022-09-08|1398.73
#2022-09-09|1418.89
#2022-09-12|1449.35
#2022-09-13|1434.97
#2022-09-14|1408.16
#2022-09-15|1396.06
#2022-09-16|1397.72
#2022-09-19|1396.24
#2022-09-20|1370.43
#2022-09-21|1375.52
#2022-09-22|1354.45
#2022-09-23|1309.52
#2022-09-26|1275.44
#2022-09-27|1241.09
#2022-09-28|1248.71
#2022-09-29|1241.06
#2022-09-30|1243.18
#2022-10-03|1273.46
#2022-10-04|1314.06
#2022-10-05|1282.97
#2022-10-06|1256.05
#2022-10-07|1237.45
#2022-10-10|1218.20
#2022-10-11|1194.34
#2022-10-12|1174.88
#2022-10-13|1191.60
#2022-10-14|1220.11
#2022-10-17|1252.36
#2022-10-18|1260.26
#2022-10-19|1248.32
#2022-10-20|1251.87
#2022-10-21|1235.28
#2022-10-24|1279.05
#2022-10-25|1315.51
#2022-10-26|1336.01
#2022-10-27|1345.05
#2022-10-28|1335.24
#2022-10-31|1334.18
#2022-11-01|1339.53
#2022-11-02|1337.64
#2022-11-03|1310.82
#2022-11-04|1341.76
#2022-11-07|1356.13
#2022-11-08|1375.44
#2022-11-09|1386.73
#2022-11-10|1446.07
#2022-11-11|1449.11
#2022-11-14|1463.21
#2022-11-15|1479.69
#2022-11-16|1485.62
#2022-11-17|1466.31
#2022-11-18|1498.28
#2022-11-21|1479.36
#2022-11-22|1494.49
#2022-11-23|1501.25
#2022-11-24|1518.85
#2022-11-25|1521.76
#2022-11-28|1504.68
#2022-11-29|1489.81
#2022-11-30|1495.32
#2022-12-01|1542.58
#2022-12-02|1534.71
#2022-12-05|1544.69
#2022-12-06|1538.94
#2022-12-07|1537.82
#2022-12-08|1532.20
#2022-12-09|1545.67
#2022-12-12|1539.11
#2022-12-13|1561.96
#2022-12-14|1574.62
#2022-12-15|1537.72
#2022-12-16|1511.28
#2022-12-19|1514.76
#2022-12-20|1517.17
#2022-12-21|1533.08
#2022-12-22|1524.68
#2022-12-23|1522.76
#2022-12-26|1522.76
#2022-12-27|1524.97
#2022-12-28|1515.62
#2022-12-29|1539.32
#2022-12-30|1522.56
#2023-01-02|1543.80
#2023-01-03|1524.04
#2023-01-04|1548.47
#2023-01-05|1528.54
#2023-01-06|1549.43
#2023-01-09|1567.37
#2023-01-10|1562.09
#2023-01-11|1582.16
#2023-01-12|1611.90
#2023-01-13|1608.55
#2023-01-16|1609.95
#2023-01-17|1590.74
#2023-01-18|1589.66
#2023-01-19|1575.46
#2023-01-20|1585.13
#2023-01-23|1594.05
#2023-01-24|1608.56
#2023-01-25|1618.85
#2023-01-26|1603.10
#2023-01-27|1593.18
#2023-01-30|1589.85
#2023-01-31|1582.24
#2023-02-01|1588.84
#2023-02-02|1604.79
#2023-02-03|1585.79
#2023-02-06|1567.77
#2023-02-07|1556.90
#2023-02-08|1567.49
#2023-02-09|1567.07
#2023-02-10|1553.73
#2023-02-13|1564.20
#2023-02-14|1568.06
#2023-02-15|1568.28
#2023-02-16|1566.54
#2023-02-17|1574.94
#2023-02-20|1582.11
#2023-02-21|1593.03
#2023-02-22|1573.87
#2023-02-23|1567.70
#2023-02-24|1554.31
#2023-02-27|1573.64
#2023-02-28|1567.15
#2023-03-01|1538.85
#2023-03-02|1542.02
#2023-03-03|1550.80
#2023-03-06|1562.36
#2023-03-07|1544.15
#2023-03-08|1545.04
#2023-03-09|1543.38
#2023-03-10|1559.62
#2023-03-13|1554.23
#2023-03-14|1581.59
#2023-03-15|1527.60
#2023-03-16|1564.44
#2023-03-17|1542.39
#2023-03-20|1578.22
#2023-03-21|1601.15
#2023-03-22|1602.94
#2023-03-23|1623.78
#2023-03-24|1577.28
#2023-03-27|1602.64
#2023-03-28|1616.06
#2023-03-29|1634.81
#2023-03-30|1669.93
#2023-03-31|1673.58
#2023-04-03|1671.63
#2023-04-04|1689.83
#2023-04-05|1704.47
#2023-04-06|1727.87
#2023-04-07|1727.87
#2023-04-10|1714.59
#2023-04-11|1733.22
#2023-04-12|1752.42
#2023-04-13|1743.87
#2023-04-14|1714.74
#2023-04-17|1706.23
#2023-04-18|1716.57
#2023-04-19|1737.01
#2023-04-20|1747.41
#2023-04-21|1754.71
#2023-04-24|1762.08
#2023-04-25|1756.53
#2023-04-26|1767.84
#2023-04-27|1772.80
#2023-04-28|1780.09
#2023-05-01|1770.50
#2023-05-02|1750.70
#2023-05-03|1764.42
#2023-05-04|1766.11
#2023-05-05|1772.01
#2023-05-08|1769.46
#2023-05-09|1766.96
#2023-05-10|1763.43
#2023-05-11|1751.09
#2023-05-12|1754.31
#2023-05-15|1751.52
#2023-05-16|1749.00
#2023-05-17|1724.00
#2023-05-18|1687.59
#2023-05-19|1707.40
#2023-05-22|1707.34
#2023-05-23|1705.57
#2023-05-24|1681.45
#2023-05-25|1648.71
#2023-05-26|1650.18
#2023-05-29|1652.58
#2023-05-30|1666.36
#2023-05-31|1644.82
#2023-06-01|1664.74
#2023-06-02|1676.56
#2023-06-05|1672.71
#2023-06-06|1680.48
#2023-06-07|1675.13
#2023-06-08|1685.67
#2023-06-09|1693.10
#2023-06-12|1696.01
#2023-06-13|1699.29
#2023-06-14|1718.57
#2023-06-15|1723.82
#2023-06-16|1744.39
#2023-06-19|1726.13
#2023-06-20|1738.43
#2023-06-21|1734.77
#2023-06-22|1725.83
#2023-06-23|1705.23
#2023-06-26|1712.56
#2023-06-27|1733.21
#2023-06-28|1734.83
#2023-06-29|1736.41
#2023-06-30|1752.46
#2023-07-03|1771.48
#2023-07-04|1774.68
#2023-07-05|1739.97
#2023-07-06|1710.99
#2023-07-07|1712.96
#2023-07-10|1705.33
#2023-07-11|1714.24
#2023-07-12|1751.16
#2023-07-13|1781.41
#2023-07-14|1781.07
#2023-07-17|1768.04
#2023-07-18|1768.55
#2023-07-19|1767.97
#2023-07-20|1781.62
#2023-07-21|1791.60
#2023-07-24|1781.87
#2023-07-25|1773.00
#2023-07-26|1783.04
#2023-07-27|1772.87
#2023-07-28|1764.08
#2023-07-31|1758.87
#2023-08-01|1734.72
#2023-08-02|1690.33
#2023-08-03|1668.13
#2023-08-04|1684.03
#2023-08-07|1676.31
#2023-08-08|1675.49
#2023-08-09|1688.22
#2023-08-10|1709.23
#2023-08-11|1693.13
#2023-08-14|1685.41
#2023-08-15|1671.77
#2023-08-16|1667.12
#2023-08-17|1649.25
#2023-08-18|1655.63
#2023-08-21|1656.58
#2023-08-22|1660.47
#2023-08-23|1677.14
#2023-08-24|1678.51
#2023-08-25|1680.56
#2023-08-28|1694.40
#2023-08-29|1720.08
#2023-08-30|1711.75
#2023-08-31|1700.98
#2023-09-01|1681.68
#2023-09-04|1664.83
#2023-09-05|1640.39
#2023-09-06|1641.97
#2023-09-07|1662.68
#2023-09-08|1672.58
#2023-09-11|1675.90
#2023-09-12|1668.55
#2023-09-13|1665.54
#2023-09-14|1690.81
#2023-09-15|1694.62
#2023-09-18|1683.41
#2023-09-19|1694.86
#2023-09-20|1713.42
#2023-09-21|1668.72
#2023-09-22|1655.76
#2023-09-25|1621.75
#2023-09-26|1617.00
#2023-09-27|1579.14
#2023-09-28|1572.75
#2023-09-29|1587.54
#2023-10-02|1531.81
#2023-10-03|1486.92
#2023-10-04|1498.63
#2023-10-05|1516.73
#2023-10-06|1518.58
#2023-10-09|1532.41
#2023-10-10|1577.38
#2023-10-11|1593.33
#2023-10-12|1572.36
#2023-10-13|1565.13
#2023-10-16|1572.08
#2023-10-17|1573.72
#2023-10-18|1555.53
#2023-10-19|1563.52
#2023-10-20|1555.31
#2023-10-23|1557.50
#2023-10-24|1576.14
#2023-10-25|1578.80
#2023-10-26|1575.47
#2023-10-27|1573.87
#2023-10-30|1589.57
#2023-10-31|1595.85
#2023-11-01|1606.23
#2023-11-02|1636.64
#2023-11-03|1660.63
#2023-11-06|1655.42
#2023-11-07|1639.37
#2023-11-08|1632.09
#2023-11-09|1656.13
#2023-11-10|1647.10
#2023-11-13|1652.12
#2023-11-14|1703.81
#2023-11-15|1702.82
#2023-11-16|1725.87
#2023-11-17|1741.11
#2023-11-20|1754.99
#2023-11-21|1740.82
#2023-11-22|1729.37
#2023-11-23|1742.40
#2023-11-24|1753.88
#2023-11-27|1762.43
#2023-11-28|1782.26
#2023-11-29|1782.09
#2023-11-30|1779.57
#2023-12-01|1777.38
#2023-12-04|1780.16
#2023-12-05|1787.54
#2023-12-06|1794.33
#2023-12-07|1798.42
#2023-12-08|1805.37
#2023-12-11|1787.64
#2023-12-12|1788.32
#2023-12-13|1803.47
#2023-12-14|1860.13
#2023-12-15|1838.83
#2023-12-18|1818.61
#2023-12-19|1839.69
#2023-12-20|1831.90
#2023-12-21|1835.52
#2023-12-22|1846.06
#2023-12-25|1846.06
#2023-12-26|1848.40
#2023-12-27|1859.46
#2023-12-28|1852.74
#2023-12-29|1845.80
#2024-01-01|1845.80
#2024-01-02|1824.54
#2024-01-03|1807.53
#2024-01-04|1847.22
#2024-01-05|1854.29
#2024-01-08|1854.12
#2024-01-09|1847.89
#2024-01-10|1848.65
#2024-01-11|1824.22
#2024-01-12|1843.70
#2024-01-15|1835.74
#2024-01-16|1803.76
#2024-01-17|1770.74
#2024-01-18|1756.54
#2024-01-19|1768.25
#2024-01-22|1763.95
#2024-01-23|1736.80
#2024-01-24|1751.64
#2024-01-25|1735.44
#2024-01-26|1719.14
#2024-01-29|1707.49
#2024-01-30|1721.66
#2024-01-31|1740.72
#2024-02-01|1717.30
#2024-02-02|1699.08
#2024-02-05|1685.05
#2024-02-06|1664.96
#2024-02-07|1650.86
#2024-02-08|1639.60
#2024-02-09|1625.28
#2024-02-12|1633.40
#2024-02-13|1617.88
#2024-02-14|1616.15
#2024-02-15|1633.50
#2024-02-16|1621.49
#2024-02-19|1618.32
#2024-02-20|1643.41
#2024-02-21|1646.36
#2024-02-22|1635.84
#2024-02-23|1634.24
#2024-02-26|1621.17
#2024-02-27|1631.77
#2024-02-28|1620.56
#2024-02-29|1625.49
#2024-03-01|1621.32
#2024-03-04|1625.26
#2024-03-05|1659.40
#2024-03-06|1676.62
#2024-03-07|1700.72
#2024-03-08|1695.72
#2024-03-11|1688.75
#2024-03-12|1668.70
#2024-03-13|1691.43
#2024-03-14|1675.74
#2024-03-15|1683.93
#2024-03-18|1678.84
#2024-03-19|1667.52
#2024-03-20|1682.59
#2024-03-21|1676.57
#2024-03-22|1688.12
#2024-03-25|1697.22
#2024-03-26|1698.78
#2024-03-27|1719.22
#2024-03-28|1704.80
#2024-03-29|1704.80
#2024-04-01|1696.04
#2024-04-02|1685.25
#2024-04-03|1686.33
#2024-04-04|1703.88
#2024-04-05|1666.29
#2024-04-08|1674.05
#2024-04-09|1676.11
#2024-04-10|1638.52
#2024-04-11|1639.80
#2024-04-12|1655.71
#2024-04-15|1644.00
#2024-04-16|1630.75
#2024-04-17|1634.63
#2024-04-18|1656.07
#2024-04-19|1670.34
#2024-04-22|1675.83
#2024-04-23|1694.48
#2024-04-24|1687.79
#2024-04-25|1684.35
#2024-04-26|1689.69
#2024-04-29|1710.92
#2024-04-30|1698.74
#2024-05-01|1697.31
#2024-05-02|1715.19
#2024-05-03|1729.58
#2024-05-06|1742.35
#2024-05-07|1767.29
#2024-05-08|1774.11
#2024-05-09|1790.90
#2024-05-10|1821.93
#2024-05-13|1822.55
#2024-05-14|1833.44
#2024-05-15|1866.45
#2024-05-16|1870.10
#2024-05-17|1859.04
#2024-05-20|1852.04
#2024-05-21|1850.31
#2024-05-22|1840.87
#2024-05-23|1818.91
#2024-05-24|1809.04
#2024-05-27|1837.25
#2024-05-28|1834.12
#2024-05-29|1797.36
#2024-05-30|1814.82
#2024-05-31|1826.62
#2024-06-03|1850.46
#2024-06-04|1855.32
#2024-06-05|1861.55
#2024-06-06|1857.92
#2024-06-07|1818.24
#2024-06-10|1792.73
#2024-06-11|1772.60
#2024-06-12|1805.88
#2024-06-13|1776.50
#2024-06-14|1735.14
#2024-06-17|1727.20
#2024-06-18|1753.85
#2024-06-19|1748.47
#2024-06-20|1768.39
#2024-06-21|1761.81
#2024-06-24|1779.80
#2024-06-25|1780.80
#2024-06-26|1763.98
#2024-06-27|1745.82
#2024-06-28|1733.28
#2024-07-01|1763.74
#2024-07-02|1754.69
#2024-07-03|1782.02
#2024-07-04|1784.92
#2024-07-05|1802.93
#2024-07-08|1789.76
#2024-07-09|1774.01
#2024-07-10|1789.40
#2024-07-11|1823.30
#2024-07-12|1831.35
#2024-07-15|1801.71
#2024-07-16|1788.05
#2024-07-17|1807.76
#2024-07-18|1814.24
#2024-07-19|1799.87
#2024-07-22|1800.64
#2024-07-23|1801.76
#2024-07-24|1815.97
#2024-07-25|1826.92
#2024-07-26|1836.47
#2024-07-29|1832.23
#2024-07-30|1829.69
#2024-07-31|1833.44
#2024-08-01|1813.00
#2024-08-02|1837.49
#2024-08-05|1786.42
#2024-08-06|1782.19
#2024-08-07|1814.78
#2024-08-08|1811.14
#2024-08-09|1812.98
#2024-08-12|1823.64
#2024-08-13|1843.46
#2024-08-14|1844.03
#2024-08-15|1836.83
#2024-08-16|1852.31
#2024-08-19|1880.14
#2024-08-20|1886.70
#2024-08-21|1891.69
#2024-08-22|1894.43
#2024-08-23|1925.25
#2024-08-26|1929.81
#2024-08-27|1928.85
#2024-08-28|1933.63
#2024-08-29|1922.30
#2024-08-30|1934.42
#2024-09-02|1939.61
#2024-09-03|1933.23
#2024-09-04|1941.13
#2024-09-05|1967.52
#2024-09-06|1980.55
#2024-09-09|1980.47
#2024-09-10|1975.94
#2024-09-11|1972.10
#2024-09-12|1970.61
#2024-09-13|1991.72
#2024-09-16|2005.57
#2024-09-17|2019.80
#2024-09-18|1997.91
#2024-09-19|1964.95
#2024-09-20|1980.62
#2024-09-23|1998.32
#2024-09-24|2005.14
#2024-09-25|2006.72
#2024-09-26|2013.85
#2024-09-27|2027.77
#2024-09-30|2019.03
#2024-10-01|2005.42
#2024-10-02|1970.61
#2024-10-03|1951.42
#2024-10-04|1933.51
#2024-10-07|1923.40
#2024-10-08|1938.00
#2024-10-09|1939.80
#2024-10-10|1923.86
#2024-10-11|1945.46
#2024-10-14|1961.92
#2024-10-15|1978.78
#2024-10-16|1988.98
#2024-10-17|1974.07
#2024-10-18|1975.84
#2024-10-21|1968.59
#2024-10-22|1930.93
#2024-10-23|1934.25
#2024-10-24|1938.28
#2024-10-25|1937.79
#2024-10-28|1947.84
#2024-10-29|1922.04
#2024-10-30|1916.09
#2024-10-31|1897.76
#2024-11-01|1908.65
#2024-11-04|1912.70
#2024-11-05|1912.37
#2024-11-06|1827.69
#2024-11-07|1830.96
#2024-11-08|1824.99
#2024-11-11|1827.63
#2024-11-12|1790.41
#2024-11-13|1793.88
#2024-11-14|1818.32
#2024-11-15|1817.39
#2024-11-18|1813.33
#2024-11-19|1810.28
#2024-11-20|1791.00
#2024-11-21|1792.34
#2024-11-22|1801.93
#2024-11-25|1811.85
#2024-11-26|1798.99
#2024-11-27|1815.25
#2024-11-28|1826.80
#2024-11-29|1830.78
#2024-12-02|1815.60
#2024-12-03|1824.36
#2024-12-04|1814.00
#2024-12-05|1837.64
#2024-12-06|1831.16
#2024-12-09|1824.37
#2024-12-10|1806.38
#2024-12-11|1793.83
#2024-12-12|1785.23
#2024-12-13|1781.91
#2024-12-16|1777.55
#2024-12-17|1764.37
#2024-12-18|1749.90
#2024-12-19|1718.88
#2024-12-20|1726.39
#2024-12-23|1729.71
#2024-12-24|1732.11
#2024-12-25|1732.11
#2024-12-26|1735.02
#2024-12-27|1746.41
#2024-12-30|1743.97
#2024-12-31|1745.30
#2025-01-01|1745.30
#2025-01-02|1765.87
#2025-01-03|1777.27
#2025-01-06|1795.79
#2025-01-07|1783.40
#2025-01-08|1762.64
#2025-01-09|1762.85
#2025-01-10|1716.62
#2025-01-13|1708.43
#2025-01-14|1725.76
#2025-01-15|1749.54
#2025-01-16|1756.15
#2025-01-17|1773.98
#2025-01-20|1772.50
#2025-01-21|1776.40
#2025-01-22|1753.90
#2025-01-23|1751.90
#2025-01-24|1766.26
#2025-01-27|1773.24
#2025-01-28|1779.93
#2025-01-29|1784.28
#2025-01-30|1804.58
#2025-01-31|1803.02
#2025-02-03|1785.97
#2025-02-04|1808.07
#2025-02-05|1824.50
#2025-02-06|1791.79
#2025-02-07|1784.71
#2025-02-10|1789.76
#2025-02-11|1777.19
#2025-02-12|1766.79
#2025-02-13|1791.50
#2025-02-14|1801.40
#2025-02-17|1792.45
#2025-02-18|1785.52
#2025-02-19|1790.27
#2025-02-20|1800.44
#2025-02-21|1807.11
#2025-02-24|1847.17
#2025-02-25|1860.13
#2025-02-26|1876.53
#2025-02-27|1856.50
#2025-02-28|1865.96
#2025-03-03|1869.18
#2025-03-04|1873.16
#2025-03-05|1887.48
#2025-03-06|1894.33
#2025-03-07|1936.48
#2025-03-10|1950.30
#2025-03-11|1970.07
#2025-03-12|1967.60
#2025-03-13|1973.89
#2025-03-14|1979.22
#2025-03-17|2002.11
#2025-03-18|2012.27
#2025-03-19|2007.54
#2025-03-20|2007.86
#2025-03-21|2011.72
#2025-03-24|1998.52
#2025-03-25|2015.34
#2025-03-26|2020.49
#2025-03-27|2047.17
#2025-03-28|2084.53
#2025-03-31|2072.07
#2025-04-01|2090.89
#2025-04-02|2111.23
#2025-04-03|2169.89
#2025-04-04|2107.29
#2025-04-07|1976.43
#2025-04-08|2002.85
#2025-04-09|1991.23
#2025-04-10|2068.39
#2025-04-11|2120.89
#2025-04-14|2152.38
#2025-04-15|2185.76
#2025-04-16|2224.01
#2025-04-17|2228.29
#2025-04-18|2228.29
#2025-04-21|2257.35
#2025-04-22|2280.27
#2025-04-23|2225.56
#2025-04-24|2237.38
#2025-04-25|2238.39
#2025-04-28|2252.39
#2025-04-29|2279.53
#2025-04-30|2295.12
#2025-05-01|2277.76
#2025-05-02|2284.62
#2025-05-05|2290.04
#2025-05-06|2297.87
#2025-05-07|2305.03
#2025-05-08|2239.91
#2025-05-09|2250.21
#2025-05-12|2186.93
#2025-05-13|2189.85
#2025-05-14|2210.24
#2025-05-15|2244.52
#2025-05-16|2255.17
#2025-05-19|2289.59
#2025-05-20|2332.91
#2025-05-21|2351.33
#2025-05-22|2337.28
#2025-05-23|2350.90
#2025-05-26|2373.33
#2025-05-27|2349.56
#2025-05-28|2328.12
#2025-05-29|2334.66
#2025-05-30|2347.73
#2025-06-02|2369.33
#2025-06-03|2346.77
#2025-06-04|2361.21
#2025-06-05|2362.83
#2025-06-06|2349.51
#2025-06-09|2345.21
#2025-06-10|2360.88
#2025-06-11|2383.71
#2025-06-12|2425.27
#2025-06-13|2415.67
#2025-06-16|2423.90
#2025-06-17|2402.15
#2025-06-18|2393.34
#2025-06-19|2383.74
#2025-06-20|2411.77
#2025-06-23|2441.60
#2025-06-24|2460.40
#2025-06-25|2432.01
#2025-06-26|2461.73
#2025-06-27|2463.69
#2025-06-30|2465.05
#2025-07-01|2499.67
#2025-07-02|2483.59
#2025-07-03|2477.72
#2025-07-04|2485.41
#2025-07-07|2454.85
#2025-07-08|2429.31
#2025-07-09|2456.35
#2025-07-10|2428.29
#2025-07-11|2437.72
#2025-07-14|2444.86
#2025-07-15|2413.51
#2025-07-16|2407.68
#2025-07-17|2400.88
#2025-07-18|2421.65
#2025-07-21|2455.18
#2025-07-22|2489.21
#2025-07-23|2424.41
#2025-07-24|2430.79
#2025-07-25|2431.93
#2025-07-28|2398.68
#2025-07-29|2373.32
#2025-07-30|2378.07
#2025-07-31|2363.07
#2025-08-01|2369.68
#2025-08-04|2403.99
#2025-08-05|2399.58
#2025-08-06|2422.46
#2025-08-07|2405.32
#2025-08-08|2400.05
#2025-08-11|2392.85
#2025-08-12|2402.36
#2025-08-13|2437.56
#2025-08-14|2446.53
#2025-08-15|2461.77
#2025-08-18|2439.36
#2025-08-19|2453.20
#2025-08-20|2470.88
#2025-08-21|2465.18
#2025-08-22|2483.20
#2025-08-25|2445.98
#2025-08-26|2419.11
#2025-08-27|2407.06
#2025-08-28|2412.56
#2025-08-29|2399.15
#2025-09-01|2386.25
#2025-09-02|2346.27
#2025-09-03|2357.65
#2025-09-04|2360.51
#2025-09-05|2388.82
#2025-09-08|2397.09
#2025-09-09|2389.68
#2025-09-10|2399.80
#2025-09-11|2400.73
#2025-09-12|2412.63
#2025-09-15|2439.07
#2025-09-16|2428.77
#2025-09-17|2418.21
#2025-09-18|2389.08
#2025-09-19|2393.92
#2025-09-22|2416.55
#2025-09-23|2428.94
#2025-09-24|2429.61
#2025-09-25|2427.14
#2025-09-26|2447.89
#2025-09-29|2458.84
#2025-09-30|2476.71
#2025-10-01|2498.69
#2025-10-02|2485.46
#2025-10-03|2505.68
#2025-10-06|2498.95
#2025-10-07|2492.51
#2025-10-08|2498.30
#2025-10-09|2505.58
#2025-10-10|2515.51
#2025-10-13|2518.51
#2025-10-14|2545.57
#2025-10-15|2561.80
#2025-10-16|2597.45
#2025-10-17|2595.88
#2025-10-20|2601.12
#2025-10-21|2590.08
#2025-10-22|2575.61
#2025-10-23|2586.55
#2025-10-24|2590.09
#2025-10-27|2590.98
#2025-10-28|2640.24
#2025-10-29|2653.81
#2025-10-30|2648.80
#2025-10-31|2627.36
#2025-11-03|2631.24
#2025-11-04|2648.80
#2025-11-05|2647.68
#2025-11-06|2665.81
#2025-11-07|2651.20
#2025-11-10|2650.40
#2025-11-11|2664.71
#2025-11-12|2690.03
#2025-11-13|2694.61
#2025-11-14|2689.05
#2025-11-17|2701.79
#2025-11-18|2677.36
#2025-11-19|2632.89
#2025-11-20|2652.14
#2025-11-21|2632.46
#2025-11-24|2643.93
#2025-11-25|2642.29
#2025-11-26|2677.37
#2025-11-27|2672.37
#2025-11-28|2681.45
#2025-12-01|2666.94
#2025-12-02|2672.63
#2025-12-03|2687.64
#2025-12-04|2676.87
#2025-12-05|2658.92
#2025-12-08|2659.62
#2025-12-09|2654.95
#2025-12-10|2642.35
#2025-12-11|2653.29
#2025-12-12|2668.81
#2025-12-15|2702.37
#2025-12-16|2692.44
#2025-12-17|2685.06
#2025-12-18|2683.22
#2025-12-19|2713.39
#2025-12-22|2706.49
#2025-12-23|2731.87
#2025-12-24|2733.61
#2025-12-25|2733.61
#2025-12-26|2733.38
#2025-12-29|2740.85
#2025-12-30|2756.65
#2025-12-31|2753.12
#2026-01-01|2753.12
#2026-01-02|2798.49
#2026-01-05|2791.64
#2026-01-06|2816.25
#2026-01-07|2851.44
#2026-01-08|2846.36
#2026-01-09|2834.10
#2026-01-12|2829.27
#2026-01-13|2791.35
#2026-01-14|2827.16
#2026-01-15|2824.91
#2026-01-16|2852.94
#2026-01-19|2848.99
#2026-01-20|2834.22
#2026-01-21|2821.44
#2026-01-22|2851.17
#2026-01-23|2860.19
#2026-01-26|2933.33
#2026-01-27|2977.89
#2026-01-28|2983.40
#2026-01-29|2989.06
#2026-01-30|2991.77
#2026-02-02|2958.60
#2026-02-03|2992.93
#2026-02-04|3010.55
#2026-02-05|2980.73
#2026-02-06|3013.46
#2026-02-09|3061.56
#2026-02-10|3071.52
#2026-02-11|3117.68
#2026-02-12|3096.85
#2026-02-13|3059.42
#2026-02-16|3064.56
#2026-02-17|3070.68
#2026-02-18|3087.66
#2026-02-19|3008.96
#2026-02-20|3039.03
#2026-02-23|3085.79
#2026-02-24|3121.01
#2026-02-25|3188.64
#2026-02-26|3204.73
#2026-02-27|3210.50
#2026-03-02|3146.82
#2026-03-03|2981.82
#2026-03-04|3028.08
#2026-03-05|2991.70
#2026-03-06|2979.41
#2026-03-09|2973.21
#2026-03-10|3047.21
#2026-03-11|3001.19
#2026-03-12|3036.48
#2026-03-13|3059.57
#2026-03-16|3065.21
#2026-03-17|3136.51
#2026-03-18|3071.27
#2026-03-19|3035.15
#2026-03-20|2967.94
#2026-03-23|2949.82
#2026-03-24|2982.05
#2026-03-25|3018.66
#2026-03-26|2981.95
#2026-03-27|2952.87
#2026-03-30|3027.25
#2026-03-31|3048.63
#2026-04-01|3135.97
#2026-04-02|3163.50
#2026-04-03|3163.50
#2026-04-06|3161.17
#2026-04-07|3161.58