Table Data - NASDAQ Eurozone Utilities Net Total Return Index
| Title | NASDAQ Eurozone Utilities Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ65N |
| 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 2026-03-13 |
| Last Updated | 2026-03-13 10:46 PM CDT |
| Notes | For more information about this series, see: NQEUROZ65N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 608.45 |
| 2001-04-02 | 619.09 |
| 2001-04-03 | 615.63 |
| 2001-04-04 | 630.73 |
| 2001-04-05 | 624.06 |
| 2001-04-06 | 623.09 |
| 2001-04-09 | 637.08 |
| 2001-04-10 | 636.63 |
| 2001-04-11 | 629.39 |
| 2001-04-12 | 636.79 |
| 2001-04-13 | . |
| 2001-04-16 | 630.24 |
| 2001-04-17 | 635.51 |
| 2001-04-18 | 632.04 |
| 2001-04-19 | 631.89 |
| 2001-04-20 | 635.46 |
| 2001-04-23 | 632.28 |
| 2001-04-24 | 635.75 |
| 2001-04-25 | 636.61 |
| 2001-04-26 | 641.00 |
| 2001-04-27 | 634.90 |
| 2001-04-30 | 631.62 |
| 2001-05-01 | 634.97 |
| 2001-05-02 | 630.90 |
| 2001-05-03 | 629.75 |
| 2001-05-04 | 629.24 |
| 2001-05-07 | 623.18 |
| 2001-05-08 | 617.93 |
| 2001-05-09 | 615.80 |
| 2001-05-10 | 620.83 |
| 2001-05-11 | 614.31 |
| 2001-05-14 | 611.46 |
| 2001-05-15 | 613.32 |
| 2001-05-16 | 618.25 |
| 2001-05-17 | 614.27 |
| 2001-05-18 | 620.04 |
| 2001-05-21 | 619.02 |
| 2001-05-22 | 612.04 |
| 2001-05-23 | 604.81 |
| 2001-05-24 | 619.99 |
| 2001-05-25 | 609.00 |
| 2001-05-28 | . |
| 2001-05-29 | 609.06 |
| 2001-05-30 | 616.53 |
| 2001-05-31 | 612.99 |
| 2001-06-01 | 614.43 |
| 2001-06-04 | 615.35 |
| 2001-06-05 | 622.20 |
| 2001-06-06 | 621.59 |
| 2001-06-07 | 628.22 |
| 2001-06-08 | 620.68 |
| 2001-06-11 | 617.61 |
| 2001-06-12 | 621.83 |
| 2001-06-13 | 630.92 |
| 2001-06-14 | 637.37 |
| 2001-06-15 | 640.16 |
| 2001-06-18 | 630.93 |
| 2001-06-19 | 625.63 |
| 2001-06-20 | 616.61 |
| 2001-06-21 | 616.43 |
| 2001-06-22 | 618.83 |
| 2001-06-25 | 631.99 |
| 2001-06-26 | 626.37 |
| 2001-06-27 | 625.06 |
| 2001-06-28 | 624.84 |
| 2001-06-29 | 627.42 |
| 2001-07-02 | 625.26 |
| 2001-07-03 | 624.17 |
| 2001-07-04 | . |
| 2001-07-05 | 624.27 |
| 2001-07-06 | 624.47 |
| 2001-07-09 | 630.75 |
| 2001-07-10 | 626.98 |
| 2001-07-11 | 637.00 |
| 2001-07-12 | 630.56 |
| 2001-07-13 | 643.19 |
| 2001-07-16 | 647.18 |
| 2001-07-17 | 647.90 |
| 2001-07-18 | 661.41 |
| 2001-07-19 | 667.52 |
| 2001-07-20 | 664.04 |
| 2001-07-23 | 659.91 |
| 2001-07-24 | 654.90 |
| 2001-07-25 | 645.95 |
| 2001-07-26 | 648.49 |
| 2001-07-27 | 648.10 |
| 2001-07-30 | 655.55 |
| 2001-07-31 | 664.48 |
| 2001-08-01 | 669.80 |
| 2001-08-02 | 662.19 |
| 2001-08-03 | 662.45 |
| 2001-08-06 | 661.64 |
| 2001-08-07 | 662.96 |
| 2001-08-08 | 667.16 |
| 2001-08-09 | 668.58 |
| 2001-08-10 | 666.51 |
| 2001-08-13 | 669.32 |
| 2001-08-14 | 672.25 |
| 2001-08-15 | 675.86 |
| 2001-08-16 | 683.78 |
| 2001-08-17 | 678.14 |
| 2001-08-20 | 679.52 |
| 2001-08-21 | 676.94 |
| 2001-08-22 | 686.59 |
| 2001-08-23 | 680.02 |
| 2001-08-24 | 680.19 |
| 2001-08-27 | 674.81 |
| 2001-08-28 | 665.68 |
| 2001-08-29 | 667.88 |
| 2001-08-30 | 657.59 |
| 2001-08-31 | 662.75 |
| 2001-09-03 | . |
| 2001-09-04 | 657.56 |
| 2001-09-05 | 648.25 |
| 2001-09-06 | 642.79 |
| 2001-09-07 | 641.20 |
| 2001-09-10 | 626.81 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 620.24 |
| 2001-09-18 | 617.93 |
| 2001-09-19 | 615.02 |
| 2001-09-20 | 591.44 |
| 2001-09-21 | 562.70 |
| 2001-09-24 | 582.11 |
| 2001-09-25 | 580.37 |
| 2001-09-26 | 595.27 |
| 2001-09-27 | 620.24 |
| 2001-09-28 | 618.82 |
| 2001-10-01 | 624.99 |
| 2001-10-02 | 636.79 |
| 2001-10-03 | 651.59 |
| 2001-10-04 | 653.82 |
| 2001-10-05 | 645.80 |
| 2001-10-08 | 651.26 |
| 2001-10-09 | 644.62 |
| 2001-10-10 | 650.05 |
| 2001-10-11 | 636.14 |
| 2001-10-12 | 628.81 |
| 2001-10-15 | 631.64 |
| 2001-10-16 | 640.39 |
| 2001-10-17 | 633.22 |
| 2001-10-18 | 625.77 |
| 2001-10-19 | 619.99 |
| 2001-10-22 | 623.95 |
| 2001-10-23 | 621.55 |
| 2001-10-24 | 626.38 |
| 2001-10-25 | 615.89 |
| 2001-10-26 | 606.06 |
| 2001-10-29 | 607.33 |
| 2001-10-30 | 608.96 |
| 2001-10-31 | 612.70 |
| 2001-11-01 | 623.41 |
| 2001-11-02 | 612.47 |
| 2001-11-05 | 607.58 |
| 2001-11-06 | 600.19 |
| 2001-11-07 | 604.85 |
| 2001-11-08 | 604.52 |
| 2001-11-09 | 599.06 |
| 2001-11-12 | 595.30 |
| 2001-11-13 | 593.99 |
| 2001-11-14 | 594.61 |
| 2001-11-15 | 595.45 |
| 2001-11-16 | 606.82 |
| 2001-11-19 | 607.21 |
| 2001-11-20 | 607.81 |
| 2001-11-21 | 608.53 |
| 2001-11-22 | . |
| 2001-11-23 | 608.71 |
| 2001-11-26 | 599.02 |
| 2001-11-27 | 591.09 |
| 2001-11-28 | 590.76 |
| 2001-11-29 | 591.82 |
| 2001-11-30 | 593.00 |
| 2001-12-03 | 587.84 |
| 2001-12-04 | 576.74 |
| 2001-12-05 | 578.50 |
| 2001-12-06 | 579.36 |
| 2001-12-07 | 570.02 |
| 2001-12-10 | 566.01 |
| 2001-12-11 | 566.95 |
| 2001-12-12 | 568.96 |
| 2001-12-13 | 574.36 |
| 2001-12-14 | 580.81 |
| 2001-12-17 | 594.15 |
| 2001-12-18 | 581.00 |
| 2001-12-19 | 577.11 |
| 2001-12-20 | 573.76 |
| 2001-12-21 | 572.92 |
| 2001-12-24 | 567.33 |
| 2001-12-25 | . |
| 2001-12-26 | 567.85 |
| 2001-12-27 | 585.87 |
| 2001-12-28 | 588.43 |
| 2001-12-31 | 594.17 |
| 2002-01-01 | . |
| 2002-01-02 | 593.88 |
| 2002-01-03 | 595.74 |
| 2002-01-04 | 583.39 |
| 2002-01-07 | 575.07 |
| 2002-01-08 | 585.99 |
| 2002-01-09 | 586.65 |
| 2002-01-10 | 586.83 |
| 2002-01-11 | 592.75 |
| 2002-01-14 | 592.61 |
| 2002-01-15 | 597.41 |
| 2002-01-16 | 587.29 |
| 2002-01-17 | 593.12 |
| 2002-01-18 | 598.14 |
| 2002-01-21 | . |
| 2002-01-22 | 593.17 |
| 2002-01-23 | 598.27 |
| 2002-01-24 | 590.94 |
| 2002-01-25 | 583.77 |
| 2002-01-28 | 584.36 |
| 2002-01-29 | 582.66 |
| 2002-01-30 | 579.41 |
| 2002-01-31 | 586.69 |
| 2002-02-01 | 588.42 |
| 2002-02-04 | 590.60 |
| 2002-02-05 | 589.78 |
| 2002-02-06 | 588.42 |
| 2002-02-07 | 589.59 |
| 2002-02-08 | 587.74 |
| 2002-02-11 | 588.25 |
| 2002-02-12 | 578.82 |
| 2002-02-13 | 578.74 |
| 2002-02-14 | 579.48 |
| 2002-02-15 | 573.15 |
| 2002-02-18 | . |
| 2002-02-19 | 569.49 |
| 2002-02-20 | 568.33 |
| 2002-02-21 | 570.14 |
| 2002-02-22 | 568.67 |
| 2002-02-25 | 571.33 |
| 2002-02-26 | 568.33 |
| 2002-02-27 | 566.64 |
| 2002-02-28 | 572.00 |
| 2002-03-01 | 572.98 |
| 2002-03-04 | 577.35 |
| 2002-03-05 | 572.09 |
| 2002-03-06 | 580.50 |
| 2002-03-07 | 580.03 |
| 2002-03-08 | 578.56 |
| 2002-03-11 | 578.92 |
| 2002-03-12 | 575.25 |
| 2002-03-13 | 577.98 |
| 2002-03-14 | 581.79 |
| 2002-03-15 | 588.16 |
| 2002-03-18 | 589.06 |
| 2002-03-19 | 592.29 |
| 2002-03-20 | 589.54 |
| 2002-03-21 | 584.05 |
| 2002-03-22 | 580.25 |
| 2002-03-25 | 580.19 |
| 2002-03-26 | 587.69 |
| 2002-03-27 | 580.07 |
| 2002-03-28 | 587.80 |
| 2002-03-29 | . |
| 2002-04-01 | 592.65 |
| 2002-04-02 | 593.52 |
| 2002-04-03 | 597.46 |
| 2002-04-04 | 604.12 |
| 2002-04-05 | 598.09 |
| 2002-04-08 | 587.12 |
| 2002-04-09 | 590.16 |
| 2002-04-10 | 600.68 |
| 2002-04-11 | 599.68 |
| 2002-04-12 | 604.83 |
| 2002-04-15 | 605.91 |
| 2002-04-16 | 609.15 |
| 2002-04-17 | 609.84 |
| 2002-04-18 | 610.82 |
| 2002-04-19 | 609.69 |
| 2002-04-22 | 607.55 |
| 2002-04-23 | 610.77 |
| 2002-04-24 | 611.51 |
| 2002-04-25 | 612.09 |
| 2002-04-26 | 605.51 |
| 2002-04-29 | 610.59 |
| 2002-04-30 | 608.86 |
| 2002-05-01 | 612.31 |
| 2002-05-02 | 606.82 |
| 2002-05-03 | 610.89 |
| 2002-05-06 | 612.82 |
| 2002-05-07 | 610.40 |
| 2002-05-08 | 609.24 |
| 2002-05-09 | 604.42 |
| 2002-05-10 | 603.90 |
| 2002-05-13 | 613.14 |
| 2002-05-14 | 611.98 |
| 2002-05-15 | 609.95 |
| 2002-05-16 | 609.86 |
| 2002-05-17 | 613.40 |
| 2002-05-20 | 614.88 |
| 2002-05-21 | 609.20 |
| 2002-05-22 | 611.23 |
| 2002-05-23 | 611.23 |
| 2002-05-24 | 611.63 |
| 2002-05-27 | . |
| 2002-05-28 | 615.60 |
| 2002-05-29 | 620.80 |
| 2002-05-30 | 614.89 |
| 2002-05-31 | 614.19 |
| 2002-06-03 | 616.21 |
| 2002-06-04 | 606.29 |
| 2002-06-05 | 606.64 |
| 2002-06-06 | 613.65 |
| 2002-06-07 | 610.13 |
| 2002-06-10 | 609.21 |
| 2002-06-11 | 612.00 |
| 2002-06-12 | 614.91 |
| 2002-06-13 | 610.83 |
| 2002-06-14 | 600.34 |
| 2002-06-17 | 611.95 |
| 2002-06-18 | 617.24 |
| 2002-06-19 | 619.59 |
| 2002-06-20 | 622.41 |
| 2002-06-21 | 627.51 |
| 2002-06-24 | 613.38 |
| 2002-06-25 | 619.05 |
| 2002-06-26 | 624.21 |
| 2002-06-27 | 631.57 |
| 2002-06-28 | 645.19 |
| 2002-07-01 | 646.09 |
| 2002-07-02 | 632.04 |
| 2002-07-03 | 624.92 |
| 2002-07-04 | . |
| 2002-07-05 | 637.81 |
| 2002-07-08 | 639.62 |
| 2002-07-09 | 639.27 |
| 2002-07-10 | 625.70 |
| 2002-07-11 | 617.75 |
| 2002-07-12 | 612.93 |
| 2002-07-15 | 601.18 |
| 2002-07-16 | 590.00 |
| 2002-07-17 | 592.42 |
| 2002-07-18 | 597.36 |
| 2002-07-19 | 580.48 |
| 2002-07-22 | 553.88 |
| 2002-07-23 | 531.15 |
| 2002-07-24 | 526.05 |
| 2002-07-25 | 524.44 |
| 2002-07-26 | 523.54 |
| 2002-07-29 | 540.75 |
| 2002-07-30 | 556.22 |
| 2002-07-31 | 542.11 |
| 2002-08-01 | 532.90 |
| 2002-08-02 | 536.27 |
| 2002-08-05 | 533.07 |
| 2002-08-06 | 543.22 |
| 2002-08-07 | 536.61 |
| 2002-08-08 | 549.81 |
| 2002-08-09 | 567.10 |
| 2002-08-12 | 564.76 |
| 2002-08-13 | 571.14 |
| 2002-08-14 | 568.43 |
| 2002-08-15 | 570.75 |
| 2002-08-16 | 577.94 |
| 2002-08-19 | 588.04 |
| 2002-08-20 | 579.71 |
| 2002-08-21 | 587.54 |
| 2002-08-22 | 580.92 |
| 2002-08-23 | 574.00 |
| 2002-08-26 | 572.47 |
| 2002-08-27 | 587.32 |
| 2002-08-28 | 569.41 |
| 2002-08-29 | 564.46 |
| 2002-08-30 | 576.89 |
| 2002-09-02 | . |
| 2002-09-03 | 560.53 |
| 2002-09-04 | 566.89 |
| 2002-09-05 | 561.59 |
| 2002-09-06 | 568.15 |
| 2002-09-09 | 558.90 |
| 2002-09-10 | 563.17 |
| 2002-09-11 | 571.56 |
| 2002-09-12 | 553.48 |
| 2002-09-13 | 554.51 |
| 2002-09-16 | 547.69 |
| 2002-09-17 | 547.42 |
| 2002-09-18 | 533.95 |
| 2002-09-19 | 529.92 |
| 2002-09-20 | 522.49 |
| 2002-09-23 | 502.28 |
| 2002-09-24 | 494.60 |
| 2002-09-25 | 510.99 |
| 2002-09-26 | 534.39 |
| 2002-09-27 | 522.09 |
| 2002-09-30 | 522.43 |
| 2002-10-01 | 534.09 |
| 2002-10-02 | 551.79 |
| 2002-10-03 | 546.82 |
| 2002-10-04 | 533.67 |
| 2002-10-07 | 530.45 |
| 2002-10-08 | 523.11 |
| 2002-10-09 | 514.98 |
| 2002-10-10 | 506.14 |
| 2002-10-11 | 515.03 |
| 2002-10-14 | 508.39 |
| 2002-10-15 | 521.36 |
| 2002-10-16 | 515.47 |
| 2002-10-17 | 518.56 |
| 2002-10-18 | 516.26 |
| 2002-10-21 | 535.48 |
| 2002-10-22 | 519.89 |
| 2002-10-23 | 513.03 |
| 2002-10-24 | 527.93 |
| 2002-10-25 | 527.11 |
| 2002-10-28 | 530.59 |
| 2002-10-29 | 513.42 |
| 2002-10-30 | 521.33 |
| 2002-10-31 | 522.21 |
| 2002-11-01 | 531.13 |
| 2002-11-04 | 543.13 |
| 2002-11-05 | 546.32 |
| 2002-11-06 | 542.60 |
| 2002-11-07 | 532.82 |
| 2002-11-08 | 533.34 |
| 2002-11-11 | 542.38 |
| 2002-11-12 | 542.65 |
| 2002-11-13 | 538.37 |
| 2002-11-14 | 540.72 |
| 2002-11-15 | 535.67 |
| 2002-11-18 | 535.79 |
| 2002-11-19 | 528.56 |
| 2002-11-20 | 523.47 |
| 2002-11-21 | 531.11 |
| 2002-11-22 | 523.77 |
| 2002-11-25 | 513.26 |
| 2002-11-26 | 509.60 |
| 2002-11-27 | 529.22 |
| 2002-11-28 | . |
| 2002-11-29 | 519.90 |
| 2002-12-02 | 518.53 |
| 2002-12-03 | 511.91 |
| 2002-12-04 | 520.57 |
| 2002-12-05 | 510.86 |
| 2002-12-06 | 513.51 |
| 2002-12-09 | 504.68 |
| 2002-12-10 | 515.28 |
| 2002-12-11 | 520.95 |
| 2002-12-12 | 519.85 |
| 2002-12-13 | 515.29 |
| 2002-12-16 | 528.69 |
| 2002-12-17 | 523.73 |
| 2002-12-18 | 508.73 |
| 2002-12-19 | 508.69 |
| 2002-12-20 | 512.24 |
| 2002-12-23 | 510.85 |
| 2002-12-24 | 512.97 |
| 2002-12-25 | . |
| 2002-12-26 | 514.26 |
| 2002-12-27 | 500.82 |
| 2002-12-30 | 508.48 |
| 2002-12-31 | 510.99 |
| 2003-01-01 | . |
| 2003-01-02 | 531.22 |
| 2003-01-03 | 534.09 |
| 2003-01-06 | 543.83 |
| 2003-01-07 | 535.62 |
| 2003-01-08 | 532.04 |
| 2003-01-09 | 548.93 |
| 2003-01-10 | 549.28 |
| 2003-01-13 | 553.99 |
| 2003-01-14 | 563.35 |
| 2003-01-15 | 563.59 |
| 2003-01-16 | 563.02 |
| 2003-01-17 | 556.07 |
| 2003-01-20 | . |
| 2003-01-21 | 550.44 |
| 2003-01-22 | 541.92 |
| 2003-01-23 | 541.92 |
| 2003-01-24 | 534.32 |
| 2003-01-27 | 531.19 |
| 2003-01-28 | 537.81 |
| 2003-01-29 | 538.21 |
| 2003-01-30 | 539.11 |
| 2003-01-31 | 553.61 |
| 2003-02-03 | 550.64 |
| 2003-02-04 | 543.23 |
| 2003-02-05 | 545.40 |
| 2003-02-06 | 532.24 |
| 2003-02-07 | 518.93 |
| 2003-02-10 | 525.76 |
| 2003-02-11 | 523.28 |
| 2003-02-12 | 512.47 |
| 2003-02-13 | 510.95 |
| 2003-02-14 | 526.16 |
| 2003-02-17 | . |
| 2003-02-18 | 522.50 |
| 2003-02-19 | 515.19 |
| 2003-02-20 | 517.11 |
| 2003-02-21 | 527.83 |
| 2003-02-24 | 516.54 |
| 2003-02-25 | 506.03 |
| 2003-02-26 | 499.36 |
| 2003-02-27 | 513.55 |
| 2003-02-28 | 525.56 |
| 2003-03-03 | 521.82 |
| 2003-03-04 | 528.74 |
| 2003-03-05 | 529.45 |
| 2003-03-06 | 518.05 |
| 2003-03-07 | 521.26 |
| 2003-03-10 | 508.68 |
| 2003-03-11 | 510.52 |
| 2003-03-12 | 487.52 |
| 2003-03-13 | 494.60 |
| 2003-03-14 | 495.18 |
| 2003-03-17 | 506.46 |
| 2003-03-18 | 500.02 |
| 2003-03-19 | 504.85 |
| 2003-03-20 | 497.93 |
| 2003-03-21 | 513.44 |
| 2003-03-24 | 501.00 |
| 2003-03-25 | 520.36 |
| 2003-03-26 | 512.88 |
| 2003-03-27 | 515.28 |
| 2003-03-28 | 517.58 |
| 2003-03-31 | 513.10 |
| 2003-04-01 | 514.28 |
| 2003-04-02 | 530.11 |
| 2003-04-03 | 530.62 |
| 2003-04-04 | 534.38 |
| 2003-04-07 | 547.92 |
| 2003-04-08 | 542.18 |
| 2003-04-09 | 537.39 |
| 2003-04-10 | 531.89 |
| 2003-04-11 | 534.66 |
| 2003-04-14 | 539.16 |
| 2003-04-15 | 541.93 |
| 2003-04-16 | 537.95 |
| 2003-04-17 | 547.77 |
| 2003-04-18 | . |
| 2003-04-21 | 545.41 |
| 2003-04-22 | 559.28 |
| 2003-04-23 | 559.44 |
| 2003-04-24 | 559.43 |
| 2003-04-25 | 550.84 |
| 2003-04-28 | 566.69 |
| 2003-04-29 | 562.11 |
| 2003-04-30 | 571.25 |
| 2003-05-01 | 576.50 |
| 2003-05-02 | 581.23 |
| 2003-05-05 | 588.42 |
| 2003-05-06 | 602.12 |
| 2003-05-07 | 600.61 |
| 2003-05-08 | 594.38 |
| 2003-05-09 | 606.35 |
| 2003-05-12 | 608.46 |
| 2003-05-13 | 601.12 |
| 2003-05-14 | 604.05 |
| 2003-05-15 | 612.94 |
| 2003-05-16 | 620.02 |
| 2003-05-19 | 617.64 |
| 2003-05-20 | 615.81 |
| 2003-05-21 | 616.69 |
| 2003-05-22 | 620.83 |
| 2003-05-23 | 622.03 |
| 2003-05-26 | . |
| 2003-05-27 | 633.68 |
| 2003-05-28 | 632.59 |
| 2003-05-29 | 636.28 |
| 2003-05-30 | 637.19 |
| 2003-06-02 | 640.85 |
| 2003-06-03 | 636.32 |
| 2003-06-04 | 639.55 |
| 2003-06-05 | 643.32 |
| 2003-06-06 | 639.39 |
| 2003-06-09 | 639.33 |
| 2003-06-10 | 633.76 |
| 2003-06-11 | 637.65 |
| 2003-06-12 | 644.43 |
| 2003-06-13 | 646.43 |
| 2003-06-16 | 653.82 |
| 2003-06-17 | 650.78 |
| 2003-06-18 | 646.04 |
| 2003-06-19 | 642.49 |
| 2003-06-20 | 645.08 |
| 2003-06-23 | 634.07 |
| 2003-06-24 | 628.81 |
| 2003-06-25 | 635.22 |
| 2003-06-26 | 633.95 |
| 2003-06-27 | 628.08 |
| 2003-06-30 | 628.58 |
| 2003-07-01 | 628.83 |
| 2003-07-02 | 631.24 |
| 2003-07-03 | 628.71 |
| 2003-07-04 | . |
| 2003-07-07 | 627.03 |
| 2003-07-08 | 625.77 |
| 2003-07-09 | 622.75 |
| 2003-07-10 | 620.36 |
| 2003-07-11 | 622.60 |
| 2003-07-14 | 626.28 |
| 2003-07-15 | 618.09 |
| 2003-07-16 | 610.26 |
| 2003-07-17 | 608.84 |
| 2003-07-18 | 613.86 |
| 2003-07-21 | 613.37 |
| 2003-07-22 | 622.36 |
| 2003-07-23 | 626.48 |
| 2003-07-24 | 640.45 |
| 2003-07-25 | 642.15 |
| 2003-07-28 | 643.09 |
| 2003-07-29 | 639.26 |
| 2003-07-30 | 630.17 |
| 2003-07-31 | 626.70 |
| 2003-08-01 | 619.01 |
| 2003-08-04 | 621.43 |
| 2003-08-05 | 623.78 |
| 2003-08-06 | 618.83 |
| 2003-08-07 | 624.52 |
| 2003-08-08 | 621.51 |
| 2003-08-11 | 623.40 |
| 2003-08-12 | 624.77 |
| 2003-08-13 | 617.94 |
| 2003-08-14 | 632.66 |
| 2003-08-15 | 631.29 |
| 2003-08-18 | 632.29 |
| 2003-08-19 | 621.18 |
| 2003-08-20 | 623.33 |
| 2003-08-21 | 617.18 |
| 2003-08-22 | 611.56 |
| 2003-08-25 | 611.23 |
| 2003-08-26 | 605.04 |
| 2003-08-27 | 608.47 |
| 2003-08-28 | 609.52 |
| 2003-08-29 | 613.01 |
| 2003-09-01 | . |
| 2003-09-02 | 611.09 |
| 2003-09-03 | 605.07 |
| 2003-09-04 | 610.78 |
| 2003-09-05 | 614.59 |
| 2003-09-08 | 620.27 |
| 2003-09-09 | 620.90 |
| 2003-09-10 | 617.60 |
| 2003-09-11 | 618.34 |
| 2003-09-12 | 615.38 |
| 2003-09-15 | 615.05 |
| 2003-09-16 | 613.40 |
| 2003-09-17 | 614.33 |
| 2003-09-18 | 619.08 |
| 2003-09-19 | 625.49 |
| 2003-09-22 | 619.84 |
| 2003-09-23 | 613.33 |
| 2003-09-24 | 608.62 |
| 2003-09-25 | 615.39 |
| 2003-09-26 | 610.89 |
| 2003-09-29 | 613.27 |
| 2003-09-30 | 611.21 |
| 2003-10-01 | 624.17 |
| 2003-10-02 | 612.94 |
| 2003-10-03 | 624.92 |
| 2003-10-06 | 623.33 |
| 2003-10-07 | 625.58 |
| 2003-10-08 | 629.64 |
| 2003-10-09 | 631.40 |
| 2003-10-10 | 632.11 |
| 2003-10-13 | 627.69 |
| 2003-10-14 | 625.60 |
| 2003-10-15 | 623.77 |
| 2003-10-16 | 624.43 |
| 2003-10-17 | 617.02 |
| 2003-10-20 | 622.76 |
| 2003-10-21 | 626.71 |
| 2003-10-22 | 625.43 |
| 2003-10-23 | 628.61 |
| 2003-10-24 | 625.93 |
| 2003-10-27 | 630.62 |
| 2003-10-28 | 630.64 |
| 2003-10-29 | 626.93 |
| 2003-10-30 | 629.18 |
| 2003-10-31 | 624.41 |
| 2003-11-03 | 623.62 |
| 2003-11-04 | 625.95 |
| 2003-11-05 | 626.55 |
| 2003-11-06 | 624.85 |
| 2003-11-07 | 630.67 |
| 2003-11-10 | 632.56 |
| 2003-11-11 | 635.54 |
| 2003-11-12 | 646.12 |
| 2003-11-13 | 646.81 |
| 2003-11-14 | 657.01 |
| 2003-11-17 | 645.58 |
| 2003-11-18 | 655.74 |
| 2003-11-19 | 655.29 |
| 2003-11-20 | 655.30 |
| 2003-11-21 | 658.27 |
| 2003-11-24 | 658.47 |
| 2003-11-25 | 655.94 |
| 2003-11-26 | 662.80 |
| 2003-11-27 | . |
| 2003-11-28 | 674.91 |
| 2003-12-01 | 682.17 |
| 2003-12-02 | 687.13 |
| 2003-12-03 | 690.04 |
| 2003-12-04 | 690.30 |
| 2003-12-05 | 694.35 |
| 2003-12-08 | 694.09 |
| 2003-12-09 | 700.10 |
| 2003-12-10 | 698.00 |
| 2003-12-11 | 698.55 |
| 2003-12-12 | 708.94 |
| 2003-12-15 | 715.52 |
| 2003-12-16 | 724.12 |
| 2003-12-17 | 732.60 |
| 2003-12-18 | 734.50 |
| 2003-12-19 | 732.69 |
| 2003-12-22 | 739.99 |
| 2003-12-23 | 746.79 |
| 2003-12-24 | 748.67 |
| 2003-12-25 | . |
| 2003-12-26 | 748.37 |
| 2003-12-29 | 759.63 |
| 2003-12-30 | 760.05 |
| 2003-12-31 | 764.43 |
| 2004-01-01 | . |
| 2004-01-02 | 768.18 |
| 2004-01-05 | 777.36 |
| 2004-01-06 | 782.29 |
| 2004-01-07 | 767.83 |
| 2004-01-08 | 758.62 |
| 2004-01-09 | 767.31 |
| 2004-01-12 | 770.89 |
| 2004-01-13 | 772.25 |
| 2004-01-14 | 773.10 |
| 2004-01-15 | 764.74 |
| 2004-01-16 | 751.47 |
| 2004-01-19 | . |
| 2004-01-20 | 771.11 |
| 2004-01-21 | 791.30 |
| 2004-01-22 | 792.49 |
| 2004-01-23 | 797.14 |
| 2004-01-26 | 785.92 |
| 2004-01-27 | 781.84 |
| 2004-01-28 | 790.99 |
| 2004-01-29 | 774.29 |
| 2004-01-30 | 773.91 |
| 2004-02-02 | 783.15 |
| 2004-02-03 | 800.95 |
| 2004-02-04 | 801.71 |
| 2004-02-05 | 807.84 |
| 2004-02-06 | 816.11 |
| 2004-02-09 | 817.16 |
| 2004-02-10 | 816.31 |
| 2004-02-11 | 818.60 |
| 2004-02-12 | 832.73 |
| 2004-02-13 | 823.39 |
| 2004-02-16 | . |
| 2004-02-17 | 833.80 |
| 2004-02-18 | 838.30 |
| 2004-02-19 | 830.76 |
| 2004-02-20 | 813.71 |
| 2004-02-23 | 815.99 |
| 2004-02-24 | 819.03 |
| 2004-02-25 | 810.01 |
| 2004-02-26 | 807.63 |
| 2004-02-27 | 827.37 |
| 2004-03-01 | 834.66 |
| 2004-03-02 | 826.30 |
| 2004-03-03 | 813.18 |
| 2004-03-04 | 826.11 |
| 2004-03-05 | 844.58 |
| 2004-03-08 | 847.67 |
| 2004-03-09 | 848.01 |
| 2004-03-10 | 836.35 |
| 2004-03-11 | 812.82 |
| 2004-03-12 | 801.61 |
| 2004-03-15 | 790.12 |
| 2004-03-16 | 797.41 |
| 2004-03-17 | 793.99 |
| 2004-03-18 | 799.30 |
| 2004-03-19 | 802.20 |
| 2004-03-22 | 790.96 |
| 2004-03-23 | 789.78 |
| 2004-03-24 | 784.75 |
| 2004-03-25 | 789.67 |
| 2004-03-26 | 793.04 |
| 2004-03-29 | 807.45 |
| 2004-03-30 | 818.08 |
| 2004-03-31 | 826.65 |
| 2004-04-01 | 840.51 |
| 2004-04-02 | 837.52 |
| 2004-04-05 | 832.93 |
| 2004-04-06 | 835.64 |
| 2004-04-07 | 836.88 |
| 2004-04-08 | 838.86 |
| 2004-04-09 | . |
| 2004-04-12 | 836.50 |
| 2004-04-13 | 835.89 |
| 2004-04-14 | 827.32 |
| 2004-04-15 | 834.77 |
| 2004-04-16 | 854.40 |
| 2004-04-19 | 849.19 |
| 2004-04-20 | 841.70 |
| 2004-04-21 | 829.66 |
| 2004-04-22 | 835.36 |
| 2004-04-23 | 830.22 |
| 2004-04-26 | 835.15 |
| 2004-04-27 | 838.46 |
| 2004-04-28 | 823.40 |
| 2004-04-29 | 822.85 |
| 2004-04-30 | 824.63 |
| 2004-05-03 | 827.44 |
| 2004-05-04 | 835.82 |
| 2004-05-05 | 845.13 |
| 2004-05-06 | 827.39 |
| 2004-05-07 | 815.95 |
| 2004-05-10 | 794.20 |
| 2004-05-11 | 804.46 |
| 2004-05-12 | 797.97 |
| 2004-05-13 | 807.35 |
| 2004-05-14 | 813.63 |
| 2004-05-17 | 817.37 |
| 2004-05-18 | 814.82 |
| 2004-05-19 | 826.17 |
| 2004-05-20 | 812.03 |
| 2004-05-21 | 817.27 |
| 2004-05-24 | 816.73 |
| 2004-05-25 | 821.20 |
| 2004-05-26 | 827.63 |
| 2004-05-27 | 849.91 |
| 2004-05-28 | 846.09 |
| 2004-05-31 | . |
| 2004-06-01 | 839.89 |
| 2004-06-02 | 847.22 |
| 2004-06-03 | 845.17 |
| 2004-06-04 | 853.76 |
| 2004-06-07 | 864.33 |
| 2004-06-08 | 860.80 |
| 2004-06-09 | 848.58 |
| 2004-06-10 | 853.92 |
| 2004-06-11 | . |
| 2004-06-14 | 845.81 |
| 2004-06-15 | 856.76 |
| 2004-06-16 | 861.76 |
| 2004-06-17 | 858.15 |
| 2004-06-18 | 868.57 |
| 2004-06-21 | 864.45 |
| 2004-06-22 | 861.28 |
| 2004-06-23 | 870.54 |
| 2004-06-24 | 882.09 |
| 2004-06-25 | 878.74 |
| 2004-06-28 | 885.53 |
| 2004-06-29 | 879.44 |
| 2004-06-30 | 879.17 |
| 2004-07-01 | 875.12 |
| 2004-07-02 | 888.47 |
| 2004-07-05 | . |
| 2004-07-06 | 886.27 |
| 2004-07-07 | 898.04 |
| 2004-07-08 | 911.06 |
| 2004-07-09 | 914.42 |
| 2004-07-12 | 912.30 |
| 2004-07-13 | 905.75 |
| 2004-07-14 | 908.68 |
| 2004-07-15 | 902.10 |
| 2004-07-16 | 909.76 |
| 2004-07-19 | 905.15 |
| 2004-07-20 | 904.87 |
| 2004-07-21 | 891.79 |
| 2004-07-22 | 886.87 |
| 2004-07-23 | 872.58 |
| 2004-07-26 | 865.85 |
| 2004-07-27 | 866.32 |
| 2004-07-28 | 858.75 |
| 2004-07-29 | 869.34 |
| 2004-07-30 | 871.44 |
| 2004-08-02 | 870.96 |
| 2004-08-03 | 876.85 |
| 2004-08-04 | 871.03 |
| 2004-08-05 | 869.67 |
| 2004-08-06 | 868.76 |
| 2004-08-09 | 863.67 |
| 2004-08-10 | 863.02 |
| 2004-08-11 | 850.29 |
| 2004-08-12 | 859.04 |
| 2004-08-13 | 868.60 |
| 2004-08-16 | 867.00 |
| 2004-08-17 | 864.02 |
| 2004-08-18 | 861.98 |
| 2004-08-19 | 866.90 |
| 2004-08-20 | 863.11 |
| 2004-08-23 | 860.35 |
| 2004-08-24 | 851.86 |
| 2004-08-25 | 859.13 |
| 2004-08-26 | 863.10 |
| 2004-08-27 | 862.53 |
| 2004-08-30 | 863.60 |
| 2004-08-31 | 867.54 |
| 2004-09-01 | 875.40 |
| 2004-09-02 | 879.56 |
| 2004-09-03 | 878.46 |
| 2004-09-06 | . |
| 2004-09-07 | 871.10 |
| 2004-09-08 | 871.57 |
| 2004-09-09 | 870.68 |
| 2004-09-10 | 880.10 |
| 2004-09-13 | 882.40 |
| 2004-09-14 | 881.16 |
| 2004-09-15 | 872.43 |
| 2004-09-16 | 874.88 |
| 2004-09-17 | 883.15 |
| 2004-09-20 | 879.09 |
| 2004-09-21 | 887.04 |
| 2004-09-22 | 879.65 |
| 2004-09-23 | 883.35 |
| 2004-09-24 | 881.95 |
| 2004-09-27 | 879.91 |
| 2004-09-28 | 887.44 |
| 2004-09-29 | 896.15 |
| 2004-09-30 | 900.73 |
| 2004-10-01 | 915.16 |
| 2004-10-04 | 901.41 |
| 2004-10-05 | 909.50 |
| 2004-10-06 | 908.67 |
| 2004-10-07 | 911.51 |
| 2004-10-08 | 927.79 |
| 2004-10-11 | 929.13 |
| 2004-10-12 | 918.65 |
| 2004-10-13 | 916.07 |
| 2004-10-14 | 923.36 |
| 2004-10-15 | 927.44 |
| 2004-10-18 | 937.74 |
| 2004-10-19 | 945.88 |
| 2004-10-20 | 949.73 |
| 2004-10-21 | 952.27 |
| 2004-10-22 | 952.82 |
| 2004-10-25 | 960.93 |
| 2004-10-26 | 956.98 |
| 2004-10-27 | 971.48 |
| 2004-10-28 | 979.67 |
| 2004-10-29 | 987.35 |
| 2004-11-01 | 1005.48 |
| 2004-11-02 | 1004.93 |
| 2004-11-03 | 1012.22 |
| 2004-11-04 | 1022.67 |
| 2004-11-05 | 1010.88 |
| 2004-11-08 | 1017.89 |
| 2004-11-09 | 1004.18 |
| 2004-11-10 | 1002.08 |
| 2004-11-11 | 1003.91 |
| 2004-11-12 | 1004.90 |
| 2004-11-15 | 1005.45 |
| 2004-11-16 | 1006.55 |
| 2004-11-17 | 1020.85 |
| 2004-11-18 | 1015.27 |
| 2004-11-19 | 1012.57 |
| 2004-11-22 | 1009.89 |
| 2004-11-23 | 1012.34 |
| 2004-11-24 | 1018.08 |
| 2004-11-25 | . |
| 2004-11-26 | 1031.69 |
| 2004-11-29 | 1029.74 |
| 2004-11-30 | 1024.03 |
| 2004-12-01 | 1036.18 |
| 2004-12-02 | 1037.24 |
| 2004-12-03 | 1040.13 |
| 2004-12-06 | 1045.54 |
| 2004-12-07 | 1054.77 |
| 2004-12-08 | 1037.32 |
| 2004-12-09 | 1034.78 |
| 2004-12-10 | 1043.02 |
| 2004-12-13 | 1055.14 |
| 2004-12-14 | 1059.57 |
| 2004-12-15 | 1065.64 |
| 2004-12-16 | 1063.99 |
| 2004-12-17 | 1052.70 |
| 2004-12-20 | 1077.48 |
| 2004-12-21 | 1077.29 |
| 2004-12-22 | 1088.55 |
| 2004-12-23 | 1095.99 |
| 2004-12-24 | . |
| 2004-12-27 | 1102.48 |
| 2004-12-28 | 1107.00 |
| 2004-12-29 | 1105.41 |
| 2004-12-30 | 1109.79 |
| 2004-12-31 | 1108.86 |
| 2005-01-03 | 1102.12 |
| 2005-01-04 | 1084.64 |
| 2005-01-05 | 1088.25 |
| 2005-01-06 | 1082.89 |
| 2005-01-07 | 1079.12 |
| 2005-01-10 | 1078.35 |
| 2005-01-11 | 1078.30 |
| 2005-01-12 | 1082.75 |
| 2005-01-13 | 1075.51 |
| 2005-01-14 | 1078.81 |
| 2005-01-17 | . |
| 2005-01-18 | 1066.97 |
| 2005-01-19 | 1074.71 |
| 2005-01-20 | 1063.23 |
| 2005-01-21 | 1070.75 |
| 2005-01-24 | 1079.56 |
| 2005-01-25 | 1081.03 |
| 2005-01-26 | 1085.42 |
| 2005-01-27 | 1079.77 |
#2005-01-28|1078.45
#2005-01-31|1096.15
#2005-02-01|1100.38
#2005-02-02|1115.78
#2005-02-03|1109.04
#2005-02-04|1125.78
#2005-02-07|1114.14
#2005-02-08|1111.55
#2005-02-09|1109.53
#2005-02-10|1119.79
#2005-02-11|1137.07
#2005-02-14|1138.79
#2005-02-15|1145.94
#2005-02-16|1142.19
#2005-02-17|1153.93
#2005-02-18|1142.26
#2005-02-21| .
#2005-02-22|1121.29
#2005-02-23|1120.85
#2005-02-24|1104.02
#2005-02-25|1110.91
#2005-02-28|1124.99
#2005-03-01|1120.22
#2005-03-02|1100.74
#2005-03-03|1093.82
#2005-03-04|1121.08
#2005-03-07|1120.50
#2005-03-08|1116.71
#2005-03-09|1108.87
#2005-03-10|1096.07
#2005-03-11|1100.61
#2005-03-14|1097.89
#2005-03-15|1106.24
#2005-03-16|1105.60
#2005-03-17|1112.37
#2005-03-18|1109.16
#2005-03-21|1092.07
#2005-03-22|1098.11
#2005-03-23|1082.92
#2005-03-24|1092.27
#2005-03-25| .
#2005-03-28|1084.61
#2005-03-29|1094.99
#2005-03-30|1097.52
#2005-03-31|1098.85
#2005-04-01|1102.90
#2005-04-04|1080.77
#2005-04-05|1094.42
#2005-04-06|1100.75
#2005-04-07|1112.44
#2005-04-08|1108.13
#2005-04-11|1119.44
#2005-04-12|1112.41
#2005-04-13|1130.06
#2005-04-14|1123.24
#2005-04-15|1115.83
#2005-04-18|1097.39
#2005-04-19|1101.56
#2005-04-20|1101.77
#2005-04-21|1107.88
#2005-04-22|1110.78
#2005-04-25|1112.08
#2005-04-26|1109.12
#2005-04-27|1100.11
#2005-04-28|1094.31
#2005-04-29|1101.16
#2005-05-02|1103.46
#2005-05-03|1116.62
#2005-05-04|1122.30
#2005-05-05|1126.98
#2005-05-06|1115.34
#2005-05-09|1107.49
#2005-05-10|1110.22
#2005-05-11|1103.98
#2005-05-12|1095.61
#2005-05-13|1090.30
#2005-05-16|1081.10
#2005-05-17|1084.67
#2005-05-18|1102.43
#2005-05-19|1102.93
#2005-05-20|1091.53
#2005-05-23|1114.18
#2005-05-24|1112.46
#2005-05-25|1110.87
#2005-05-26|1124.36
#2005-05-27|1130.62
#2005-05-30| .
#2005-05-31|1103.12
#2005-06-01|1111.42
#2005-06-02|1115.03
#2005-06-03|1109.08
#2005-06-06|1109.47
#2005-06-07|1130.15
#2005-06-08|1130.39
#2005-06-09|1118.51
#2005-06-10|1112.01
#2005-06-13|1108.88
#2005-06-14|1109.43
#2005-06-15|1093.30
#2005-06-16|1093.00
#2005-06-17|1114.42
#2005-06-20|1104.66
#2005-06-21|1109.25
#2005-06-22|1109.19
#2005-06-23|1109.70
#2005-06-24|1112.99
#2005-06-27|1111.24
#2005-06-28|1112.42
#2005-06-29|1115.03
#2005-06-30|1132.40
#2005-07-01|1126.45
#2005-07-04| .
#2005-07-05|1115.85
#2005-07-06|1110.31
#2005-07-07|1098.12
#2005-07-08|1109.75
#2005-07-11|1136.46
#2005-07-12|1143.88
#2005-07-13|1131.94
#2005-07-14|1119.25
#2005-07-15|1113.37
#2005-07-18|1121.71
#2005-07-19|1117.38
#2005-07-20|1116.44
#2005-07-21|1142.97
#2005-07-22|1143.95
#2005-07-25|1143.97
#2005-07-26|1140.76
#2005-07-27|1141.35
#2005-07-28|1145.03
#2005-07-29|1156.67
#2005-08-01|1155.83
#2005-08-02|1160.30
#2005-08-03|1169.16
#2005-08-04|1166.02
#2005-08-05|1153.72
#2005-08-08|1156.94
#2005-08-09|1166.26
#2005-08-10|1194.28
#2005-08-11|1191.23
#2005-08-12|1195.69
#2005-08-15|1185.49
#2005-08-16|1175.80
#2005-08-17|1170.66
#2005-08-18|1153.66
#2005-08-19|1168.85
#2005-08-22|1177.42
#2005-08-23|1166.30
#2005-08-24|1177.09
#2005-08-25|1174.99
#2005-08-26|1164.47
#2005-08-29|1164.99
#2005-08-30|1150.78
#2005-08-31|1178.86
#2005-09-01|1204.73
#2005-09-02|1218.84
#2005-09-05| .
#2005-09-06|1241.68
#2005-09-07|1233.96
#2005-09-08|1227.39
#2005-09-09|1227.43
#2005-09-12|1206.03
#2005-09-13|1195.95
#2005-09-14|1199.17
#2005-09-15|1194.27
#2005-09-16|1211.81
#2005-09-19|1188.52
#2005-09-20|1189.78
#2005-09-21|1183.81
#2005-09-22|1176.35
#2005-09-23|1172.92
#2005-09-26|1183.74
#2005-09-27|1174.82
#2005-09-28|1179.23
#2005-09-29|1171.79
#2005-09-30|1177.93
#2005-10-03|1167.26
#2005-10-04|1172.86
#2005-10-05|1168.50
#2005-10-06|1175.43
#2005-10-07|1167.95
#2005-10-10|1158.47
#2005-10-11|1146.91
#2005-10-12|1137.98
#2005-10-13|1115.40
#2005-10-14|1133.49
#2005-10-17|1125.97
#2005-10-18|1110.26
#2005-10-19|1104.67
#2005-10-20|1105.53
#2005-10-21|1110.88
#2005-10-24|1123.05
#2005-10-25|1123.55
#2005-10-26|1116.19
#2005-10-27|1105.12
#2005-10-28|1112.15
#2005-10-31|1127.14
#2005-11-01|1122.80
#2005-11-02|1127.26
#2005-11-03|1133.15
#2005-11-04|1122.57
#2005-11-07|1129.82
#2005-11-08|1113.79
#2005-11-09|1109.64
#2005-11-10|1115.55
#2005-11-11|1124.69
#2005-11-14|1127.99
#2005-11-15|1134.26
#2005-11-16|1126.03
#2005-11-17|1133.97
#2005-11-18|1127.82
#2005-11-21|1134.78
#2005-11-22|1141.91
#2005-11-23|1158.16
#2005-11-24| .
#2005-11-25|1160.16
#2005-11-28|1157.71
#2005-11-29|1160.41
#2005-11-30|1162.12
#2005-12-01|1166.27
#2005-12-02|1167.98
#2005-12-05|1165.40
#2005-12-06|1177.48
#2005-12-07|1166.00
#2005-12-08|1178.93
#2005-12-09|1171.61
#2005-12-12|1192.81
#2005-12-13|1198.03
#2005-12-14|1206.12
#2005-12-15|1203.09
#2005-12-16|1227.29
#2005-12-19|1219.89
#2005-12-20|1220.60
#2005-12-21|1227.01
#2005-12-22|1238.13
#2005-12-23|1239.13
#2005-12-26| .
#2005-12-27|1243.16
#2005-12-28|1243.44
#2005-12-29|1234.48
#2005-12-30|1221.03
#2006-01-02| .
#2006-01-03|1251.92
#2006-01-04|1275.88
#2006-01-05|1268.58
#2006-01-06|1271.22
#2006-01-09|1262.84
#2006-01-10|1262.19
#2006-01-11|1274.80
#2006-01-12|1277.00
#2006-01-13|1276.66
#2006-01-16| .
#2006-01-17|1290.54
#2006-01-18|1296.41
#2006-01-19|1315.09
#2006-01-20|1295.69
#2006-01-23|1311.54
#2006-01-24|1303.38
#2006-01-25|1304.08
#2006-01-26|1311.33
#2006-01-27|1321.06
#2006-01-30|1318.01
#2006-01-31|1337.20
#2006-02-01|1347.82
#2006-02-02|1347.09
#2006-02-03|1340.95
#2006-02-06|1333.54
#2006-02-07|1324.20
#2006-02-08|1321.58
#2006-02-09|1332.32
#2006-02-10|1321.28
#2006-02-13|1323.73
#2006-02-14|1318.81
#2006-02-15|1327.69
#2006-02-16|1335.58
#2006-02-17|1342.09
#2006-02-20| .
#2006-02-21|1381.32
#2006-02-22|1403.33
#2006-02-23|1395.94
#2006-02-24|1393.57
#2006-02-27|1396.13
#2006-02-28|1369.84
#2006-03-01|1379.64
#2006-03-02|1367.59
#2006-03-03|1357.41
#2006-03-06|1364.57
#2006-03-07|1352.35
#2006-03-08|1346.36
#2006-03-09|1345.26
#2006-03-10|1357.59
#2006-03-13|1361.38
#2006-03-14|1378.18
#2006-03-15|1389.68
#2006-03-16|1411.50
#2006-03-17|1406.97
#2006-03-20|1411.17
#2006-03-21|1405.07
#2006-03-22|1402.47
#2006-03-23|1382.85
#2006-03-24|1387.15
#2006-03-27|1370.51
#2006-03-28|1361.64
#2006-03-29|1360.56
#2006-03-30|1392.26
#2006-03-31|1389.34
#2006-04-03|1394.40
#2006-04-04|1405.39
#2006-04-05|1414.07
#2006-04-06|1407.74
#2006-04-07|1375.78
#2006-04-10|1388.72
#2006-04-11|1376.84
#2006-04-12|1372.13
#2006-04-13|1373.78
#2006-04-14| .
#2006-04-17|1395.60
#2006-04-18|1397.53
#2006-04-19|1426.76
#2006-04-20|1445.95
#2006-04-21|1469.90
#2006-04-24|1469.59
#2006-04-25|1467.08
#2006-04-26|1464.21
#2006-04-27|1452.48
#2006-04-28|1459.96
#2006-05-01|1462.51
#2006-05-02|1487.59
#2006-05-03|1476.57
#2006-05-04|1508.00
#2006-05-05|1509.62
#2006-05-08|1511.28
#2006-05-09|1512.89
#2006-05-10|1508.85
#2006-05-11|1492.99
#2006-05-12|1467.38
#2006-05-15|1457.32
#2006-05-16|1463.25
#2006-05-17|1413.69
#2006-05-18|1414.32
#2006-05-19|1393.49
#2006-05-22|1386.62
#2006-05-23|1422.50
#2006-05-24|1403.45
#2006-05-25|1436.83
#2006-05-26|1452.12
#2006-05-29| .
#2006-05-30|1429.68
#2006-05-31|1451.74
#2006-06-01|1446.68
#2006-06-02|1450.25
#2006-06-05|1443.99
#2006-06-06|1417.38
#2006-06-07|1430.94
#2006-06-08|1376.83
#2006-06-09|1393.30
#2006-06-12|1372.45
#2006-06-13|1349.75
#2006-06-14|1346.59
#2006-06-15|1360.19
#2006-06-16|1349.69
#2006-06-19|1341.10
#2006-06-20|1356.48
#2006-06-21|1369.49
#2006-06-22|1362.92
#2006-06-23|1362.14
#2006-06-26|1369.11
#2006-06-27|1364.92
#2006-06-28|1363.54
#2006-06-29|1390.91
#2006-06-30|1446.52
#2006-07-03|1451.05
#2006-07-04| .
#2006-07-05|1429.24
#2006-07-06|1447.21
#2006-07-07|1455.41
#2006-07-10|1450.82
#2006-07-11|1432.74
#2006-07-12|1431.44
#2006-07-13|1414.55
#2006-07-14|1386.52
#2006-07-17|1378.87
#2006-07-18|1381.44
#2006-07-19|1417.32
#2006-07-20|1428.42
#2006-07-21|1421.88
#2006-07-24|1446.92
#2006-07-25|1444.27
#2006-07-26|1446.92
#2006-07-27|1495.67
#2006-07-28|1518.42
#2006-07-31|1508.15
#2006-08-01|1492.08
#2006-08-02|1522.55
#2006-08-03|1511.90
#2006-08-04|1543.73
#2006-08-07|1523.79
#2006-08-08|1528.13
#2006-08-09|1551.07
#2006-08-10|1523.26
#2006-08-11|1524.55
#2006-08-14|1537.72
#2006-08-15|1567.69
#2006-08-16|1581.09
#2006-08-17|1567.02
#2006-08-18|1556.94
#2006-08-21|1569.83
#2006-08-22|1567.12
#2006-08-23|1552.91
#2006-08-24|1563.91
#2006-08-25|1552.98
#2006-08-28|1570.97
#2006-08-29|1564.71
#2006-08-30|1571.83
#2006-08-31|1566.01
#2006-09-01|1571.81
#2006-09-04| .
#2006-09-05|1567.59
#2006-09-06|1549.45
#2006-09-07|1542.04
#2006-09-08|1546.51
#2006-09-11|1539.40
#2006-09-12|1556.95
#2006-09-13|1558.46
#2006-09-14|1569.81
#2006-09-15|1572.54
#2006-09-18|1591.67
#2006-09-19|1582.01
#2006-09-20|1595.41
#2006-09-21|1578.20
#2006-09-22|1571.11
#2006-09-25|1565.81
#2006-09-26|1567.00
#2006-09-27|1606.59
#2006-09-28|1596.13
#2006-09-29|1589.53
#2006-10-02|1605.17
#2006-10-03|1600.56
#2006-10-04|1598.92
#2006-10-05|1598.55
#2006-10-06|1585.35
#2006-10-09|1585.41
#2006-10-10|1578.07
#2006-10-11|1581.23
#2006-10-12|1591.09
#2006-10-13|1585.79
#2006-10-16|1596.36
#2006-10-17|1590.26
#2006-10-18|1594.65
#2006-10-19|1603.61
#2006-10-20|1614.66
#2006-10-23|1616.72
#2006-10-24|1614.62
#2006-10-25|1621.22
#2006-10-26|1629.77
#2006-10-27|1635.77
#2006-10-30|1638.01
#2006-10-31|1641.76
#2006-11-01|1640.59
#2006-11-02|1625.20
#2006-11-03|1618.83
#2006-11-06|1637.81
#2006-11-07|1661.78
#2006-11-08|1658.69
#2006-11-09|1663.17
#2006-11-10|1681.44
#2006-11-13|1681.17
#2006-11-14|1678.09
#2006-11-15|1687.02
#2006-11-16|1692.61
#2006-11-17|1698.82
#2006-11-20|1717.85
#2006-11-21|1710.63
#2006-11-22|1715.03
#2006-11-23| .
#2006-11-24|1747.61
#2006-11-27|1739.18
#2006-11-28|1725.23
#2006-11-29|1763.06
#2006-11-30|1765.07
#2006-12-01|1754.93
#2006-12-04|1777.75
#2006-12-05|1791.91
#2006-12-06|1797.75
#2006-12-07|1800.81
#2006-12-08|1817.99
#2006-12-11|1812.03
#2006-12-12|1816.08
#2006-12-13|1819.32
#2006-12-14|1818.69
#2006-12-15|1823.70
#2006-12-18|1813.25
#2006-12-19|1812.20
#2006-12-20|1796.75
#2006-12-21|1787.22
#2006-12-22|1763.80
#2006-12-25| .
#2006-12-26|1761.05
#2006-12-27|1793.14
#2006-12-28|1793.11
#2006-12-29|1811.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1819.80
#2007-01-04|1782.93
#2007-01-05|1724.66
#2007-01-08|1732.08
#2007-01-09|1725.66
#2007-01-10|1708.56
#2007-01-11|1736.70
#2007-01-12|1750.77
#2007-01-15| .
#2007-01-16|1745.25
#2007-01-17|1731.66
#2007-01-18|1722.01
#2007-01-19|1730.28
#2007-01-22|1732.46
#2007-01-23|1726.54
#2007-01-24|1756.72
#2007-01-25|1744.15
#2007-01-26|1727.90
#2007-01-29|1749.07
#2007-01-30|1771.03
#2007-01-31|1775.11
#2007-02-01|1797.28
#2007-02-02|1817.44
#2007-02-05|1810.80
#2007-02-06|1832.66
#2007-02-07|1867.15
#2007-02-08|1858.38
#2007-02-09|1856.15
#2007-02-12|1838.06
#2007-02-13|1850.35
#2007-02-14|1870.54
#2007-02-15|1867.42
#2007-02-16|1861.62
#2007-02-19| .
#2007-02-20|1864.75
#2007-02-21|1837.45
#2007-02-22|1827.23
#2007-02-23|1847.65
#2007-02-26|1862.32
#2007-02-27|1810.59
#2007-02-28|1766.59
#2007-03-01|1740.09
#2007-03-02|1741.10
#2007-03-05|1723.87
#2007-03-06|1730.66
#2007-03-07|1754.32
#2007-03-08|1776.84
#2007-03-09|1771.90
#2007-03-12|1776.60
#2007-03-13|1760.50
#2007-03-14|1733.22
#2007-03-15|1767.59
#2007-03-16|1782.18
#2007-03-19|1798.47
#2007-03-20|1808.90
#2007-03-21|1806.31
#2007-03-22|1838.05
#2007-03-23|1831.07
#2007-03-26|1828.45
#2007-03-27|1830.27
#2007-03-28|1831.62
#2007-03-29|1842.68
#2007-03-30|1845.24
#2007-04-02|1866.65
#2007-04-03|1921.62
#2007-04-04|1921.60
#2007-04-05|1935.85
#2007-04-06| .
#2007-04-09|1925.77
#2007-04-10|1937.30
#2007-04-11|1926.58
#2007-04-12|1930.77
#2007-04-13|1938.05
#2007-04-16|1954.74
#2007-04-17|1961.43
#2007-04-18|1951.29
#2007-04-19|1951.58
#2007-04-20|1958.63
#2007-04-23|1944.53
#2007-04-24|1946.07
#2007-04-25|1967.88
#2007-04-26|1957.03
#2007-04-27|1954.50
#2007-04-30|1975.20
#2007-05-01|1967.82
#2007-05-02|1990.29
#2007-05-03|1994.68
#2007-05-04|2001.40
#2007-05-07|2025.17
#2007-05-08|1997.27
#2007-05-09|2006.13
#2007-05-10|1979.38
#2007-05-11|2007.90
#2007-05-14|2007.59
#2007-05-15|2019.93
#2007-05-16|2023.54
#2007-05-17|2025.96
#2007-05-18|2048.30
#2007-05-21|2041.96
#2007-05-22|2039.49
#2007-05-23|2077.57
#2007-05-24|2063.23
#2007-05-25|2068.65
#2007-05-28| .
#2007-05-29|2070.03
#2007-05-30|2077.63
#2007-05-31|2126.50
#2007-06-01|2150.97
#2007-06-04|2140.86
#2007-06-05|2123.92
#2007-06-06|2067.30
#2007-06-07|2025.05
#2007-06-08|2017.42
#2007-06-11|2029.91
#2007-06-12|2015.38
#2007-06-13|2016.07
#2007-06-14|2053.92
#2007-06-15|2093.87
#2007-06-18|2090.73
#2007-06-19|2079.62
#2007-06-20|2075.78
#2007-06-21|2050.10
#2007-06-22|2046.89
#2007-06-25|2060.93
#2007-06-26|2040.89
#2007-06-27|2037.05
#2007-06-28|2061.24
#2007-06-29|2091.64
#2007-07-02|2101.02
#2007-07-03|2117.75
#2007-07-04| .
#2007-07-05|2081.87
#2007-07-06|2100.37
#2007-07-09|2097.70
#2007-07-10|2093.52
#2007-07-11|2094.70
#2007-07-12|2131.78
#2007-07-13|2142.55
#2007-07-16|2143.36
#2007-07-17|2141.28
#2007-07-18|2121.54
#2007-07-19|2135.58
#2007-07-20|2126.60
#2007-07-23|2139.47
#2007-07-24|2104.17
#2007-07-25|2063.24
#2007-07-26|2039.82
#2007-07-27|2016.89
#2007-07-30|2005.00
#2007-07-31|2034.90
#2007-08-01|2005.68
#2007-08-02|2030.66
#2007-08-03|2019.83
#2007-08-06|2024.06
#2007-08-07|2033.57
#2007-08-08|2072.74
#2007-08-09|2027.62
#2007-08-10|2002.25
#2007-08-13|2024.25
#2007-08-14|2007.45
#2007-08-15|1997.24
#2007-08-16|1942.34
#2007-08-17|1976.83
#2007-08-20|1978.75
#2007-08-21|1976.22
#2007-08-22|2002.53
#2007-08-23|2018.51
#2007-08-24|2031.02
#2007-08-27|2024.26
#2007-08-28|2025.84
#2007-08-29|2029.31
#2007-08-30|2056.69
#2007-08-31|2090.18
#2007-09-03| .
#2007-09-04|2062.97
#2007-09-05|2033.60
#2007-09-06|2040.67
#2007-09-07|2025.07
#2007-09-10|2038.78
#2007-09-11|2069.94
#2007-09-12|2093.65
#2007-09-13|2109.75
#2007-09-14|2114.59
#2007-09-17|2119.66
#2007-09-18|2139.33
#2007-09-19|2182.79
#2007-09-20|2201.69
#2007-09-21|2209.06
#2007-09-24|2212.72
#2007-09-25|2224.84
#2007-09-26|2260.37
#2007-09-27|2268.76
#2007-09-28|2280.00
#2007-10-01|2288.46
#2007-10-02|2260.99
#2007-10-03|2256.00
#2007-10-04|2252.82
#2007-10-05|2278.03
#2007-10-08|2264.99
#2007-10-09|2286.22
#2007-10-10|2293.27
#2007-10-11|2319.31
#2007-10-12|2315.65
#2007-10-15|2325.22
#2007-10-16|2344.18
#2007-10-17|2364.68
#2007-10-18|2384.63
#2007-10-19|2372.48
#2007-10-22|2336.87
#2007-10-23|2366.56
#2007-10-24|2376.26
#2007-10-25|2428.89
#2007-10-26|2440.03
#2007-10-29|2455.96
#2007-10-30|2462.83
#2007-10-31|2456.54
#2007-11-01|2431.29
#2007-11-02|2449.88
#2007-11-05|2452.62
#2007-11-06|2484.60
#2007-11-07|2513.74
#2007-11-08|2510.60
#2007-11-09|2524.19
#2007-11-12|2479.75
#2007-11-13|2471.06
#2007-11-14|2472.87
#2007-11-15|2461.64
#2007-11-16|2485.33
#2007-11-19|2481.36
#2007-11-20|2519.44
#2007-11-21|2503.60
#2007-11-22| .
#2007-11-23|2510.44
#2007-11-26|2514.65
#2007-11-27|2489.97
#2007-11-28|2502.15
#2007-11-29|2521.33
#2007-11-30|2522.49
#2007-12-03|2519.31
#2007-12-04|2552.98
#2007-12-05|2574.44
#2007-12-06|2579.78
#2007-12-07|2586.42
#2007-12-10|2568.88
#2007-12-11|2559.30
#2007-12-12|2567.86
#2007-12-13|2524.78
#2007-12-14|2520.85
#2007-12-17|2494.03
#2007-12-18|2485.24
#2007-12-19|2467.94
#2007-12-20|2454.19
#2007-12-21|2480.85
#2007-12-24|2488.89
#2007-12-25| .
#2007-12-26|2506.00
#2007-12-27|2530.84
#2007-12-28|2562.54
#2007-12-31|2543.93
#2008-01-01| .
#2008-01-02|2537.06
#2008-01-03|2588.90
#2008-01-04|2593.27
#2008-01-07|2625.79
#2008-01-08|2612.38
#2008-01-09|2620.34
#2008-01-10|2627.64
#2008-01-11|2573.36
#2008-01-14|2549.20
#2008-01-15|2528.10
#2008-01-16|2463.02
#2008-01-17|2474.40
#2008-01-18|2459.34
#2008-01-21| .
#2008-01-22|2190.03
#2008-01-23|2070.18
#2008-01-24|2241.66
#2008-01-25|2270.32
#2008-01-28|2268.42
#2008-01-29|2283.95
#2008-01-30|2282.44
#2008-01-31|2288.64
#2008-02-01|2322.26
#2008-02-04|2343.65
#2008-02-05|2267.27
#2008-02-06|2311.75
#2008-02-07|2257.84
#2008-02-08|2263.75
#2008-02-11|2270.30
#2008-02-12|2361.63
#2008-02-13|2358.15
#2008-02-14|2375.40
#2008-02-15|2334.04
#2008-02-18| .
#2008-02-19|2397.96
#2008-02-20|2346.76
#2008-02-21|2352.05
#2008-02-22|2306.58
#2008-02-25|2317.40
#2008-02-26|2324.45
#2008-02-27|2367.70
#2008-02-28|2358.42
#2008-02-29|2343.02
#2008-03-03|2295.85
#2008-03-04|2288.78
#2008-03-05|2314.08
#2008-03-06|2341.74
#2008-03-07|2297.87
#2008-03-10|2306.88
#2008-03-11|2345.37
#2008-03-12|2365.48
#2008-03-13|2361.62
#2008-03-14|2340.02
#2008-03-17|2320.16
#2008-03-18|2349.89
#2008-03-19|2294.61
#2008-03-20|2239.22
#2008-03-21| .
#2008-03-24|2236.02
#2008-03-25|2287.62
#2008-03-26|2309.02
#2008-03-27|2357.44
#2008-03-28|2320.11
#2008-03-31|2316.26
#2008-04-01|2321.27
#2008-04-02|2334.00
#2008-04-03|2349.62
#2008-04-04|2384.70
#2008-04-07|2371.58
#2008-04-08|2367.81
#2008-04-09|2360.93
#2008-04-10|2361.70
#2008-04-11|2346.50
#2008-04-14|2332.47
#2008-04-15|2342.97
#2008-04-16|2385.74
#2008-04-17|2383.10
#2008-04-18|2398.79
#2008-04-21|2399.51
#2008-04-22|2393.95
#2008-04-23|2412.60
#2008-04-24|2399.67
#2008-04-25|2404.03
#2008-04-28|2404.72
#2008-04-29|2387.10
#2008-04-30|2390.30
#2008-05-01|2372.11
#2008-05-02|2370.53
#2008-05-05|2379.98
#2008-05-06|2388.94
#2008-05-07|2385.04
#2008-05-08|2375.28
#2008-05-09|2373.12
#2008-05-12|2406.26
#2008-05-13|2411.16
#2008-05-14|2425.78
#2008-05-15|2427.69
#2008-05-16|2433.55
#2008-05-19|2487.45
#2008-05-20|2479.65
#2008-05-21|2514.37
#2008-05-22|2525.23
#2008-05-23|2472.97
#2008-05-26| .
#2008-05-27|2490.07
#2008-05-28|2485.30
#2008-05-29|2515.18
#2008-05-30|2519.90
#2008-06-02|2489.39
#2008-06-03|2516.41
#2008-06-04|2480.61
#2008-06-05|2488.31
#2008-06-06|2488.77
#2008-06-09|2524.14
#2008-06-10|2448.30
#2008-06-11|2401.05
#2008-06-12|2372.04
#2008-06-13|2362.16
#2008-06-16|2359.93
#2008-06-17|2364.09
#2008-06-18|2369.83
#2008-06-19|2379.17
#2008-06-20|2342.22
#2008-06-23|2328.26
#2008-06-24|2305.50
#2008-06-25|2324.77
#2008-06-26|2328.68
#2008-06-27|2341.38
#2008-06-30|2362.32
#2008-07-01|2335.89
#2008-07-02|2355.82
#2008-07-03|2330.49
#2008-07-04| .
#2008-07-07|2384.42
#2008-07-08|2335.06
#2008-07-09|2338.69
#2008-07-10|2298.72
#2008-07-11|2268.00
#2008-07-14|2268.97
#2008-07-15|2239.65
#2008-07-16|2243.46
#2008-07-17|2263.06
#2008-07-18|2251.29
#2008-07-21|2263.61
#2008-07-22|2277.47
#2008-07-23|2254.49
#2008-07-24|2226.92
#2008-07-25|2235.25
#2008-07-28|2226.03
#2008-07-29|2211.91
#2008-07-30|2236.50
#2008-07-31|2262.35
#2008-08-01|2225.86
#2008-08-04|2218.24
#2008-08-05|2210.00
#2008-08-06|2179.19
#2008-08-07|2202.41
#2008-08-08|2135.18
#2008-08-11|2116.17
#2008-08-12|2092.95
#2008-08-13|2078.57
#2008-08-14|2092.85
#2008-08-15|2056.70
#2008-08-18|2064.72
#2008-08-19|2047.19
#2008-08-20|2064.29
#2008-08-21|2079.82
#2008-08-22|2091.84
#2008-08-25|2072.54
#2008-08-26|2072.00
#2008-08-27|2083.04
#2008-08-28|2098.90
#2008-08-29|2103.25
#2008-09-01| .
#2008-09-02|2064.13
#2008-09-03|2026.75
#2008-09-04|1960.68
#2008-09-05|1887.33
#2008-09-08|1912.16
#2008-09-09|1847.49
#2008-09-10|1797.46
#2008-09-11|1774.01
#2008-09-12|1857.44
#2008-09-15|1813.18
#2008-09-16|1768.17
#2008-09-17|1748.84
#2008-09-18|1708.70
#2008-09-19|1825.94
#2008-09-22|1833.89
#2008-09-23|1858.15
#2008-09-24|1845.10
#2008-09-25|1899.59
#2008-09-26|1877.89
#2008-09-29|1803.60
#2008-09-30|1779.95
#2008-10-01|1784.81
#2008-10-02|1724.19
#2008-10-03|1754.51
#2008-10-06|1584.32
#2008-10-07|1621.01
#2008-10-08|1518.87
#2008-10-09|1385.78
#2008-10-10|1252.16
#2008-10-13|1475.67
#2008-10-14|1516.71
#2008-10-15|1402.03
#2008-10-16|1314.70
#2008-10-17|1415.63
#2008-10-20|1493.39
#2008-10-21|1438.27
#2008-10-22|1351.30
#2008-10-23|1365.03
#2008-10-24|1301.82
#2008-10-27|1193.55
#2008-10-28|1216.37
#2008-10-29|1391.02
#2008-10-30|1386.35
#2008-10-31|1403.09
#2008-11-03|1466.33
#2008-11-04|1547.09
#2008-11-05|1547.55
#2008-11-06|1423.53
#2008-11-07|1463.81
#2008-11-10|1477.17
#2008-11-11|1393.37
#2008-11-12|1332.98
#2008-11-13|1347.17
#2008-11-14|1390.35
#2008-11-17|1349.37
#2008-11-18|1378.42
#2008-11-19|1345.74
#2008-11-20|1265.13
#2008-11-21|1218.02
#2008-11-24|1363.50
#2008-11-25|1391.76
#2008-11-26|1349.41
#2008-11-27| .
#2008-11-28|1348.05
#2008-12-01|1236.95
#2008-12-02|1282.94
#2008-12-03|1285.51
#2008-12-04|1255.99
#2008-12-05|1182.01
#2008-12-08|1293.77
#2008-12-09|1280.89
#2008-12-10|1322.28
#2008-12-11|1360.10
#2008-12-12|1337.28
#2008-12-15|1383.89
#2008-12-16|1398.95
#2008-12-17|1480.77
#2008-12-18|1523.54
#2008-12-19|1461.29
#2008-12-22|1443.74
#2008-12-23|1458.37
#2008-12-24|1456.78
#2008-12-25| .
#2008-12-26|1463.81
#2008-12-29|1515.86
#2008-12-30|1554.88
#2008-12-31|1528.19
#2009-01-01| .
#2009-01-02|1570.49
#2009-01-05|1576.46
#2009-01-06|1520.34
#2009-01-07|1519.82
#2009-01-08|1523.98
#2009-01-09|1460.75
#2009-01-12|1423.90
#2009-01-13|1395.02
#2009-01-14|1341.89
#2009-01-15|1323.54
#2009-01-16|1337.35
#2009-01-19| .
#2009-01-20|1303.30
#2009-01-21|1280.21
#2009-01-22|1275.33
#2009-01-23|1281.20
#2009-01-26|1347.19
#2009-01-27|1349.81
#2009-01-28|1370.55
#2009-01-29|1328.71
#2009-01-30|1291.27
#2009-02-02|1268.70
#2009-02-03|1325.65
#2009-02-04|1334.28
#2009-02-05|1332.89
#2009-02-06|1323.26
#2009-02-09|1321.52
#2009-02-10|1292.05
#2009-02-11|1271.81
#2009-02-12|1223.07
#2009-02-13|1216.53
#2009-02-16| .
#2009-02-17|1169.84
#2009-02-18|1149.90
#2009-02-19|1184.07
#2009-02-20|1140.38
#2009-02-23|1142.64
#2009-02-24|1141.18
#2009-02-25|1106.36
#2009-02-26|1117.63
#2009-02-27|1094.84
#2009-03-02|1018.40
#2009-03-03|1008.08
#2009-03-04|1044.39
#2009-03-05|1028.70
#2009-03-06|1038.06
#2009-03-09|1028.53
#2009-03-10|1050.42
#2009-03-11|1033.00
#2009-03-12|1036.45
#2009-03-13|1042.79
#2009-03-16|1102.80
#2009-03-17|1086.37
#2009-03-18|1099.31
#2009-03-19|1157.81
#2009-03-20|1183.20
#2009-03-23|1218.35
#2009-03-24|1214.76
#2009-03-25|1244.23
#2009-03-26|1229.48
#2009-03-27|1182.07
#2009-03-30|1125.02
#2009-03-31|1153.47
#2009-04-01|1144.27
#2009-04-02|1196.66
#2009-04-03|1164.50
#2009-04-06|1179.40
#2009-04-07|1187.34
#2009-04-08|1189.40
#2009-04-09|1194.00
#2009-04-10| .
#2009-04-13|1204.12
#2009-04-14|1209.12
#2009-04-15|1201.82
#2009-04-16|1221.38
#2009-04-17|1216.76
#2009-04-20|1160.85
#2009-04-21|1181.09
#2009-04-22|1193.74
#2009-04-23|1184.49
#2009-04-24|1246.15
#2009-04-27|1241.54
#2009-04-28|1232.61
#2009-04-29|1285.77
#2009-04-30|1304.48
#2009-05-01|1304.68
#2009-05-04|1357.73
#2009-05-05|1339.98
#2009-05-06|1334.21
#2009-05-07|1333.76
#2009-05-08|1377.06
#2009-05-11|1367.07
#2009-05-12|1377.12
#2009-05-13|1354.88
#2009-05-14|1349.49
#2009-05-15|1351.53
#2009-05-18|1349.02
#2009-05-19|1388.03
#2009-05-20|1433.16
#2009-05-21|1398.38
#2009-05-22|1427.39
#2009-05-25| .
#2009-05-26|1446.54
#2009-05-27|1450.10
#2009-05-28|1445.42
#2009-05-29|1448.94
#2009-06-01|1486.49
#2009-06-02|1502.33
#2009-06-03|1457.30
#2009-06-04|1446.24
#2009-06-05|1425.17
#2009-06-08|1388.34
#2009-06-09|1420.33
#2009-06-10|1426.02
#2009-06-11|1446.36
#2009-06-12|1435.98
#2009-06-15|1384.83
#2009-06-16|1391.26
#2009-06-17|1358.28
#2009-06-18|1385.78
#2009-06-19|1415.18
#2009-06-22|1373.25
#2009-06-23|1396.12
#2009-06-24|1425.50
#2009-06-25|1409.52
#2009-06-26|1411.51
#2009-06-29|1432.35
#2009-06-30|1410.89
#2009-07-01|1442.65
#2009-07-02|1392.25
#2009-07-03| .
#2009-07-06|1356.03
#2009-07-07|1331.75
#2009-07-08|1315.41
#2009-07-09|1322.89
#2009-07-10|1303.81
#2009-07-13|1333.76
#2009-07-14|1341.27
#2009-07-15|1391.77
#2009-07-16|1389.20
#2009-07-17|1394.73
#2009-07-20|1425.17
#2009-07-21|1436.60
#2009-07-22|1439.31
#2009-07-23|1466.39
#2009-07-24|1454.41
#2009-07-27|1471.71
#2009-07-28|1461.05
#2009-07-29|1461.28
#2009-07-30|1494.04
#2009-07-31|1493.87
#2009-08-03|1532.57
#2009-08-04|1535.71
#2009-08-05|1506.89
#2009-08-06|1500.20
#2009-08-07|1507.31
#2009-08-10|1492.13
#2009-08-11|1474.05
#2009-08-12|1529.88
#2009-08-13|1545.46
#2009-08-14|1526.46
#2009-08-17|1479.67
#2009-08-18|1501.57
#2009-08-19|1535.79
#2009-08-20|1560.51
#2009-08-21|1628.49
#2009-08-24|1641.93
#2009-08-25|1642.78
#2009-08-26|1621.41
#2009-08-27|1637.00
#2009-08-28|1652.80
#2009-08-31|1638.48
#2009-09-01|1593.55
#2009-09-02|1590.79
#2009-09-03|1583.59
#2009-09-04|1598.73
#2009-09-07| .
#2009-09-08|1638.33
#2009-09-09|1667.30
#2009-09-10|1663.75
#2009-09-11|1671.41
#2009-09-14|1673.13
#2009-09-15|1675.58
#2009-09-16|1694.83
#2009-09-17|1712.05
#2009-09-18|1712.83
#2009-09-21|1704.57
#2009-09-22|1717.40
#2009-09-23|1705.73
#2009-09-24|1676.33
#2009-09-25|1667.85
#2009-09-28|1709.44
#2009-09-29|1685.56
#2009-09-30|1694.66
#2009-10-01|1655.57
#2009-10-02|1638.02
#2009-10-05|1647.18
#2009-10-06|1688.34
#2009-10-07|1673.12
#2009-10-08|1685.49
#2009-10-09|1678.69
#2009-10-12|1680.78
#2009-10-13|1663.81
#2009-10-14|1668.24
#2009-10-15|1656.37
#2009-10-16|1632.96
#2009-10-19|1652.34
#2009-10-20|1662.56
#2009-10-21|1678.75
#2009-10-22|1672.28
#2009-10-23|1657.69
#2009-10-26|1639.69
#2009-10-27|1628.17
#2009-10-28|1610.78
#2009-10-29|1621.51
#2009-10-30|1584.45
#2009-11-02|1593.34
#2009-11-03|1560.18
#2009-11-04|1597.85
#2009-11-05|1611.86
#2009-11-06|1605.92
#2009-11-09|1653.88
#2009-11-10|1654.16
#2009-11-11|1669.14
#2009-11-12|1649.37
#2009-11-13|1650.92
#2009-11-16|1676.52
#2009-11-17|1655.70
#2009-11-18|1684.15
#2009-11-19|1649.01
#2009-11-20|1641.44
#2009-11-23|1673.68
#2009-11-24|1662.28
#2009-11-25|1682.06
#2009-11-26| .
#2009-11-27|1644.20
#2009-11-30|1624.83
#2009-12-01|1666.86
#2009-12-02|1675.23
#2009-12-03|1678.31
#2009-12-04|1677.34
#2009-12-07|1666.86
#2009-12-08|1636.75
#2009-12-09|1629.36
#2009-12-10|1638.18
#2009-12-11|1640.56
#2009-12-14|1656.51
#2009-12-15|1646.61
#2009-12-16|1661.67
#2009-12-17|1617.85
#2009-12-18|1612.13
#2009-12-21|1637.88
#2009-12-22|1643.98
#2009-12-23|1657.60
#2009-12-24|1659.40
#2009-12-25| .
#2009-12-28|1678.73
#2009-12-29|1696.11
#2009-12-30|1672.90
#2009-12-31|1679.62
#2010-01-01| .
#2010-01-04|1700.62
#2010-01-05|1699.63
#2010-01-06|1696.69
#2010-01-07|1681.98
#2010-01-08|1691.90
#2010-01-11|1722.47
#2010-01-12|1708.84
#2010-01-13|1696.98
#2010-01-14|1688.26
#2010-01-15|1646.96
#2010-01-18| .
#2010-01-19|1663.38
#2010-01-20|1611.92
#2010-01-21|1594.37
#2010-01-22|1592.69
#2010-01-25|1578.34
#2010-01-26|1574.11
#2010-01-27|1565.31
#2010-01-28|1528.65
#2010-01-29|1526.33
#2010-02-01|1537.24
#2010-02-02|1557.13
#2010-02-03|1539.18
#2010-02-04|1484.78
#2010-02-05|1441.98
#2010-02-08|1456.93
#2010-02-09|1455.20
#2010-02-10|1463.93
#2010-02-11|1445.87
#2010-02-12|1453.67
#2010-02-15| .
#2010-02-16|1482.70
#2010-02-17|1486.77
#2010-02-18|1492.63
#2010-02-19|1489.42
#2010-02-22|1493.49
#2010-02-23|1475.69
#2010-02-24|1482.51
#2010-02-25|1442.18
#2010-02-26|1473.50
#2010-03-01|1471.45
#2010-03-02|1488.68
#2010-03-03|1509.51
#2010-03-04|1489.93
#2010-03-05|1504.66
#2010-03-08|1515.78
#2010-03-09|1513.85
#2010-03-10|1534.64
#2010-03-11|1539.05
#2010-03-12|1543.73
#2010-03-15|1528.31
#2010-03-16|1545.42
#2010-03-17|1547.90
#2010-03-18|1522.01
#2010-03-19|1508.14
#2010-03-22|1500.91
#2010-03-23|1511.54
#2010-03-24|1489.07
#2010-03-25|1511.87
#2010-03-26|1507.48
#2010-03-29|1531.74
#2010-03-30|1534.28
#2010-03-31|1537.07
#2010-04-01|1551.85
#2010-04-02| .
#2010-04-05|1548.29
#2010-04-06|1535.33
#2010-04-07|1528.48
#2010-04-08|1520.30
#2010-04-09|1561.01
#2010-04-12|1587.37
#2010-04-13|1570.49
#2010-04-14|1581.97
#2010-04-15|1583.90
#2010-04-16|1555.67
#2010-04-19|1546.99
#2010-04-20|1557.57
#2010-04-21|1528.02
#2010-04-22|1506.71
#2010-04-23|1510.73
#2010-04-26|1506.49
#2010-04-27|1468.34
#2010-04-28|1434.95
#2010-04-29|1452.41
#2010-04-30|1465.58
#2010-05-03|1466.36
#2010-05-04|1423.85
#2010-05-05|1386.76
#2010-05-06|1340.40
#2010-05-07|1278.04
#2010-05-10|1372.92
#2010-05-11|1349.73
#2010-05-12|1375.47
#2010-05-13|1358.57
#2010-05-14|1290.25
#2010-05-17|1278.93
#2010-05-18|1310.11
#2010-05-19|1277.10
#2010-05-20|1258.16
#2010-05-21|1278.49
#2010-05-24|1251.37
#2010-05-25|1211.18
#2010-05-26|1220.44
#2010-05-27|1268.22
#2010-05-28|1282.35
#2010-05-31| .
#2010-06-01|1276.50
#2010-06-02|1263.90
#2010-06-03|1280.83
#2010-06-04|1230.09
#2010-06-07|1205.81
#2010-06-08|1187.54
#2010-06-09|1207.24
#2010-06-10|1227.13
#2010-06-11|1230.51
#2010-06-14|1264.49
#2010-06-15|1279.48
#2010-06-16|1289.94
#2010-06-17|1293.65
#2010-06-18|1298.58
#2010-06-21|1309.80
#2010-06-22|1289.87
#2010-06-23|1266.32
#2010-06-24|1244.83
#2010-06-25|1220.76
#2010-06-28|1227.03
#2010-06-29|1170.59
#2010-06-30|1174.59
#2010-07-01|1180.73
#2010-07-02|1206.06
#2010-07-05| .
#2010-07-06|1235.63
#2010-07-07|1257.95
#2010-07-08|1272.96
#2010-07-09|1268.48
#2010-07-12|1267.07
#2010-07-13|1291.29
#2010-07-14|1298.16
#2010-07-15|1304.91
#2010-07-16|1267.09
#2010-07-19|1270.23
#2010-07-20|1263.31
#2010-07-21|1258.82
#2010-07-22|1295.52
#2010-07-23|1287.42
#2010-07-26|1304.79
#2010-07-27|1323.24
#2010-07-28|1328.70
#2010-07-29|1340.50
#2010-07-30|1328.45
#2010-08-02|1379.89
#2010-08-03|1387.37
#2010-08-04|1389.68
#2010-08-05|1387.10
#2010-08-06|1378.40
#2010-08-09|1394.43
#2010-08-10|1369.55
#2010-08-11|1321.79
#2010-08-12|1318.93
#2010-08-13|1300.76
#2010-08-16|1301.15
#2010-08-17|1327.21
#2010-08-18|1323.21
#2010-08-19|1303.00
#2010-08-20|1274.17
#2010-08-23|1273.48
#2010-08-24|1261.35
#2010-08-25|1243.99
#2010-08-26|1256.01
#2010-08-27|1268.44
#2010-08-30|1266.56
#2010-08-31|1264.51
#2010-09-01|1302.47
#2010-09-02|1307.93
#2010-09-03|1322.31
#2010-09-06| .
#2010-09-07|1318.23
#2010-09-08|1332.86
#2010-09-09|1336.74
#2010-09-10|1328.99
#2010-09-13|1348.52
#2010-09-14|1342.57
#2010-09-15|1339.77
#2010-09-16|1338.20
#2010-09-17|1310.09
#2010-09-20|1329.70
#2010-09-21|1337.43
#2010-09-22|1349.63
#2010-09-23|1336.23
#2010-09-24|1364.86
#2010-09-27|1362.60
#2010-09-28|1374.27
#2010-09-29|1371.40
#2010-09-30|1375.61
#2010-10-01|1377.85
#2010-10-04|1356.61
#2010-10-05|1384.40
#2010-10-06|1393.10
#2010-10-07|1413.51
#2010-10-08|1410.65
#2010-10-11|1415.13
#2010-10-12|1391.43
#2010-10-13|1432.10
#2010-10-14|1450.51
#2010-10-15|1450.55
#2010-10-18|1455.43
#2010-10-19|1434.71
#2010-10-20|1453.09
#2010-10-21|1471.70
#2010-10-22|1465.18
#2010-10-25|1472.82
#2010-10-26|1463.42
#2010-10-27|1445.98
#2010-10-28|1472.22
#2010-10-29|1482.39
#2010-11-01|1474.51
#2010-11-02|1500.17
#2010-11-03|1479.72
#2010-11-04|1516.25
#2010-11-05|1490.59
#2010-11-08|1463.79
#2010-11-09|1469.32
#2010-11-10|1448.17
#2010-11-11|1434.00
#2010-11-12|1436.37
#2010-11-15|1435.90
#2010-11-16|1410.38
#2010-11-17|1415.97
#2010-11-18|1443.02
#2010-11-19|1449.77
#2010-11-22|1434.65
#2010-11-23|1386.16
#2010-11-24|1378.87
#2010-11-25| .
#2010-11-26|1349.27
#2010-11-29|1310.89
#2010-11-30|1294.63
#2010-12-01|1315.67
#2010-12-02|1344.03
#2010-12-03|1361.66
#2010-12-06|1347.24
#2010-12-07|1366.56
#2010-12-08|1362.58
#2010-12-09|1375.03
#2010-12-10|1378.87
#2010-12-13|1404.32
#2010-12-14|1407.18
#2010-12-15|1390.51
#2010-12-16|1380.49
#2010-12-17|1365.08
#2010-12-20|1380.16
#2010-12-21|1399.42
#2010-12-22|1401.14
#2010-12-23|1397.40
#2010-12-24| .
#2010-12-27|1389.23
#2010-12-28|1386.47
#2010-12-29|1394.44
#2010-12-30|1398.89
#2010-12-31|1407.83
#2011-01-03|1412.27
#2011-01-04|1413.42
#2011-01-05|1388.99
#2011-01-06|1376.27
#2011-01-07|1359.60
#2011-01-10|1331.41
#2011-01-11|1339.03
#2011-01-12|1391.73
#2011-01-13|1445.12
#2011-01-14|1456.25
#2011-01-17| .
#2011-01-18|1484.90
#2011-01-19|1501.16
#2011-01-20|1519.01
#2011-01-21|1543.99
#2011-01-24|1555.66
#2011-01-25|1539.23
#2011-01-26|1526.06
#2011-01-27|1538.33
#2011-01-28|1517.85
#2011-01-31|1530.56
#2011-02-01|1569.00
#2011-02-02|1565.28
#2011-02-03|1535.19
#2011-02-04|1523.68
#2011-02-07|1535.48
#2011-02-08|1545.09
#2011-02-09|1561.47
#2011-02-10|1549.63
#2011-02-11|1548.18
#2011-02-14|1535.85
#2011-02-15|1536.48
#2011-02-16|1541.06
#2011-02-17|1554.25
#2011-02-18|1556.99
#2011-02-21| .
#2011-02-22|1533.12
#2011-02-23|1526.26
#2011-02-24|1525.62
#2011-02-25|1527.73
#2011-02-28|1542.20
#2011-03-01|1524.67
#2011-03-02|1515.90
#2011-03-03|1521.77
#2011-03-04|1512.71
#2011-03-07|1511.25
#2011-03-08|1500.55
#2011-03-09|1499.94
#2011-03-10|1479.07
#2011-03-11|1482.66
#2011-03-14|1463.98
#2011-03-15|1435.33
#2011-03-16|1412.11
#2011-03-17|1444.09
#2011-03-18|1453.35
#2011-03-21|1480.92
#2011-03-22|1488.84
#2011-03-23|1490.98
#2011-03-24|1514.23
#2011-03-25|1508.25
#2011-03-28|1504.41
#2011-03-29|1505.86
#2011-03-30|1533.14
#2011-03-31|1538.33
#2011-04-01|1540.57
#2011-04-04|1556.85
#2011-04-05|1552.39
#2011-04-06|1572.73
#2011-04-07|1561.08
#2011-04-08|1591.52
#2011-04-11|1593.74
#2011-04-12|1584.76
#2011-04-13|1598.74
#2011-04-14|1578.78
#2011-04-15|1572.80
#2011-04-18|1515.47
#2011-04-19|1525.69
#2011-04-20|1578.09
#2011-04-21|1589.01
#2011-04-22| .
#2011-04-25|1587.87
#2011-04-26|1603.93
#2011-04-27|1616.27
#2011-04-28|1657.25
#2011-04-29|1658.59
#2011-05-02|1672.93
#2011-05-03|1664.03
#2011-05-04|1642.28
#2011-05-05|1609.11
#2011-05-06|1598.28
#2011-05-09|1548.70
#2011-05-10|1571.41
#2011-05-11|1573.93
#2011-05-12|1543.24
#2011-05-13|1537.50
#2011-05-16|1533.19
#2011-05-17|1517.43
#2011-05-18|1531.77
#2011-05-19|1539.60
#2011-05-20|1511.22
#2011-05-23|1472.49
#2011-05-24|1485.58
#2011-05-25|1495.09
#2011-05-26|1495.38
#2011-05-27|1513.41
#2011-05-30| .
#2011-05-31|1534.35
#2011-06-01|1523.98
#2011-06-02|1511.38
#2011-06-03|1511.63
#2011-06-06|1496.30
#2011-06-07|1522.59
#2011-06-08|1507.67
#2011-06-09|1516.60
#2011-06-10|1473.49
#2011-06-13|1474.76
#2011-06-14|1502.93
#2011-06-15|1462.07
#2011-06-16|1442.80
#2011-06-17|1470.27
#2011-06-20|1446.57
#2011-06-21|1470.64
#2011-06-22|1479.45
#2011-06-23|1421.42
#2011-06-24|1418.31
#2011-06-27|1428.73
#2011-06-28|1447.26
#2011-06-29|1473.83
#2011-06-30|1507.85
#2011-07-01|1519.26
#2011-07-04| .
#2011-07-05|1496.75
#2011-07-06|1467.18
#2011-07-07|1487.13
#2011-07-08|1440.92
#2011-07-11|1378.23
#2011-07-12|1358.68
#2011-07-13|1389.12
#2011-07-14|1376.86
#2011-07-15|1358.55
#2011-07-18|1334.33
#2011-07-19|1366.08
#2011-07-20|1394.67
#2011-07-21|1440.34
#2011-07-22|1452.43
#2011-07-25|1438.95
#2011-07-26|1451.93
#2011-07-27|1417.09
#2011-07-28|1408.51
#2011-07-29|1397.35
#2011-08-01|1337.34
#2011-08-02|1326.71
#2011-08-03|1324.66
#2011-08-04|1264.32
#2011-08-05|1239.55
#2011-08-08|1201.55
#2011-08-09|1182.89
#2011-08-10|1108.47
#2011-08-11|1149.99
#2011-08-12|1194.96
#2011-08-15|1224.62
#2011-08-16|1187.93
#2011-08-17|1203.44
#2011-08-18|1123.86
#2011-08-19|1125.31
#2011-08-22|1152.41
#2011-08-23|1156.46
#2011-08-24|1186.98
#2011-08-25|1159.96
#2011-08-26|1146.02
#2011-08-29|1202.57
#2011-08-30|1176.90
#2011-08-31|1207.00
#2011-09-01|1183.32
#2011-09-02|1144.58
#2011-09-05| .
#2011-09-06|1064.58
#2011-09-07|1102.14
#2011-09-08|1109.44
#2011-09-09|1037.19
#2011-09-12| 998.78
#2011-09-13|1025.33
#2011-09-14|1062.10
#2011-09-15|1118.47
#2011-09-16|1130.84
#2011-09-19|1091.25
#2011-09-20|1127.86
#2011-09-21|1104.77
#2011-09-22|1035.09
#2011-09-23|1044.53
#2011-09-26|1077.87
#2011-09-27|1153.53
#2011-09-28|1149.95
#2011-09-29|1172.23
#2011-09-30|1136.21
#2011-10-03|1114.43
#2011-10-04|1096.21
#2011-10-05|1136.39
#2011-10-06|1173.82
#2011-10-07|1194.29
#2011-10-10|1226.50
#2011-10-11|1209.52
#2011-10-12|1243.56
#2011-10-13|1218.02
#2011-10-14|1244.16
#2011-10-17|1210.78
#2011-10-18|1181.31
#2011-10-19|1207.90
#2011-10-20|1155.05
#2011-10-21|1207.17
#2011-10-24|1215.98
#2011-10-25|1201.00
#2011-10-26|1190.10
#2011-10-27|1278.96
#2011-10-28|1260.56
#2011-10-31|1203.11
#2011-11-01|1121.27
#2011-11-02|1144.59
#2011-11-03|1177.18
#2011-11-04|1140.94
#2011-11-07|1151.93
#2011-11-08|1151.71
#2011-11-09|1101.32
#2011-11-10|1119.28
#2011-11-11|1169.64
#2011-11-14|1133.05
#2011-11-15|1108.92
#2011-11-16|1113.50
#2011-11-17|1103.01
#2011-11-18|1110.44
#2011-11-21|1060.16
#2011-11-22|1057.78
#2011-11-23|1034.39
#2011-11-24| .
#2011-11-25|1026.82
#2011-11-28|1086.60
#2011-11-29|1090.86
#2011-11-30|1147.32
#2011-12-01|1146.84
#2011-12-02|1141.37
#2011-12-05|1161.19
#2011-12-06|1128.06
#2011-12-07|1122.10
#2011-12-08|1092.08
#2011-12-09|1126.64
#2011-12-12|1077.49
#2011-12-13|1053.69
#2011-12-14|1018.30
#2011-12-15|1037.15
#2011-12-16|1030.39
#2011-12-19|1024.91
#2011-12-20|1050.90
#2011-12-21|1030.93
#2011-12-22|1052.82
#2011-12-23|1062.35
#2011-12-26| .
#2011-12-27|1063.79
#2011-12-28|1035.40
#2011-12-29|1051.40
#2011-12-30|1067.64
#2012-01-02| .
#2012-01-03|1113.16
#2012-01-04|1079.99
#2012-01-05|1049.13
#2012-01-06|1041.89
#2012-01-09|1033.98
#2012-01-10|1057.97
#2012-01-11|1041.04
#2012-01-12|1051.24
#2012-01-13|1029.44
#2012-01-16| .
#2012-01-17|1062.61
#2012-01-18|1049.10
#2012-01-19|1052.71
#2012-01-20|1045.81
#2012-01-23|1037.27
#2012-01-24|1045.05
#2012-01-25|1038.32
#2012-01-26|1084.19
#2012-01-27|1079.15
#2012-01-30|1067.13
#2012-01-31|1074.77
#2012-02-01|1111.60
#2012-02-02|1106.66
#2012-02-03|1115.97
#2012-02-06|1113.47
#2012-02-07|1130.60
#2012-02-08|1139.06
#2012-02-09|1125.41
#2012-02-10|1100.71
#2012-02-13|1105.28
#2012-02-14|1104.58
#2012-02-15|1090.66
#2012-02-16|1084.16
#2012-02-17|1104.49
#2012-02-20| .
#2012-02-21|1119.69
#2012-02-22|1106.60
#2012-02-23|1103.02
#2012-02-24|1125.55
#2012-02-27|1120.59
#2012-02-28|1126.95
#2012-02-29|1123.90
#2012-03-01|1142.77
#2012-03-02|1137.17
#2012-03-05|1133.63
#2012-03-06|1101.49
#2012-03-07|1098.17
#2012-03-08|1115.61
#2012-03-09|1099.69
#2012-03-12|1094.34
#2012-03-13|1109.49
#2012-03-14|1120.91
#2012-03-15|1130.25
#2012-03-16|1145.19
#2012-03-19|1152.45
#2012-03-20|1146.20
#2012-03-21|1138.25
#2012-03-22|1127.09
#2012-03-23|1127.30
#2012-03-26|1139.24
#2012-03-27|1139.07
#2012-03-28|1123.83
#2012-03-29|1104.23
#2012-03-30|1120.40
#2012-04-02|1119.49
#2012-04-03|1102.00
#2012-04-04|1058.90
#2012-04-05|1049.14
#2012-04-06| .
#2012-04-09|1049.74
#2012-04-10|1028.65
#2012-04-11|1042.66
#2012-04-12|1043.40
#2012-04-13|1013.32
#2012-04-16|1021.92
#2012-04-17|1051.87
#2012-04-18|1027.26
#2012-04-19|1016.80
#2012-04-20|1036.59
#2012-04-23|1001.53
#2012-04-24|1022.00
#2012-04-25|1026.69
#2012-04-26|1024.68
#2012-04-27|1039.07
#2012-04-30|1025.22
#2012-05-01|1024.41
#2012-05-02|1004.27
#2012-05-03|1005.32
#2012-05-04| 994.71
#2012-05-07|1002.55
#2012-05-08| 986.59
#2012-05-09| 968.80
#2012-05-10| 984.34
#2012-05-11| 985.89
#2012-05-14| 954.90
#2012-05-15| 932.12
#2012-05-16| 922.17
#2012-05-17| 911.73
#2012-05-18| 922.00
#2012-05-21| 920.68
#2012-05-22| 937.42
#2012-05-23| 898.88
#2012-05-24| 916.58
#2012-05-25| 918.03
#2012-05-28| .
#2012-05-29| 896.03
#2012-05-30| 872.42
#2012-05-31| 867.56
#2012-06-01| 857.71
#2012-06-04| 873.65
#2012-06-05| 865.05
#2012-06-06| 886.72
#2012-06-07| 881.25
#2012-06-08| 891.14
#2012-06-11| 884.45
#2012-06-12| 887.78
#2012-06-13| 899.04
#2012-06-14| 911.86
#2012-06-15| 934.35
#2012-06-18| 914.24
#2012-06-19| 938.85
#2012-06-20| 958.22
#2012-06-21| 950.47
#2012-06-22| 954.76
#2012-06-25| 924.28
#2012-06-26| 932.74
#2012-06-27| 956.91
#2012-06-28| 957.94
#2012-06-29|1007.43
#2012-07-02|1008.54
#2012-07-03|1009.82
#2012-07-04| .
#2012-07-05| 968.68
#2012-07-06| 953.09
#2012-07-09| 950.03
#2012-07-10| 949.93
#2012-07-11| 960.85
#2012-07-12| 936.64
#2012-07-13| 958.47
#2012-07-16| 956.65
#2012-07-17| 956.32
#2012-07-18| 960.18
#2012-07-19| 953.51
#2012-07-20| 906.54
#2012-07-23| 876.85
#2012-07-24| 850.18
#2012-07-25| 853.46
#2012-07-26| 906.31
#2012-07-27| 932.12
#2012-07-30| 936.38
#2012-07-31| 936.66
#2012-08-01| 934.46
#2012-08-02| 894.21
#2012-08-03| 948.73
#2012-08-06| 971.99
#2012-08-07| 990.63
#2012-08-08| 980.53
#2012-08-09| 968.96
#2012-08-10| 963.74
#2012-08-13| 965.44
#2012-08-14| 970.19
#2012-08-15| 968.94
#2012-08-16| 999.11
#2012-08-17|1001.23
#2012-08-20|1003.15
#2012-08-21|1017.59
#2012-08-22|1004.53
#2012-08-23| 998.28
#2012-08-24|1000.24
#2012-08-27|1010.07
#2012-08-28|1008.93
#2012-08-29|1002.18
#2012-08-30| 992.51
#2012-08-31|1015.96
#2012-09-03| .
#2012-09-04|1023.73
#2012-09-05|1023.71
#2012-09-06|1051.11
#2012-09-07|1086.82
#2012-09-10|1085.39
#2012-09-11|1102.29
#2012-09-12|1118.48
#2012-09-13|1114.55
#2012-09-14|1151.43
#2012-09-17|1144.72
#2012-09-18|1123.62
#2012-09-19|1126.34
#2012-09-20|1109.81
#2012-09-21|1120.59
#2012-09-24|1112.98
#2012-09-25|1114.26
#2012-09-26|1077.79
#2012-09-27|1078.37
#2012-09-28|1056.46
#2012-10-01|1072.04
#2012-10-02|1080.11
#2012-10-03|1083.32
#2012-10-04|1082.49
#2012-10-05|1098.95
#2012-10-08|1077.73
#2012-10-09|1059.06
#2012-10-10|1055.83
#2012-10-11|1068.89
#2012-10-12|1065.69
#2012-10-15|1067.54
#2012-10-16|1095.41
#2012-10-17|1117.57
#2012-10-18|1116.27
#2012-10-19|1099.52
#2012-10-22|1097.51
#2012-10-23|1073.01
#2012-10-24|1073.36
#2012-10-25|1067.06
#2012-10-26|1069.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1071.05
#2012-11-01|1073.25
#2012-11-02|1066.10
#2012-11-05|1048.99
#2012-11-06|1046.92
#2012-11-07|1023.77
#2012-11-08|1011.33
#2012-11-09|1004.43
#2012-11-12|1002.92
#2012-11-13| 975.73
#2012-11-14| 973.78
#2012-11-15| 970.84
#2012-11-16| 947.90
#2012-11-19| 976.64
#2012-11-20| 974.61
#2012-11-21| 983.52
#2012-11-22| .
#2012-11-23|1001.64
#2012-11-26| 995.67
#2012-11-27| 985.97
#2012-11-28| 982.13
#2012-11-29|1003.15
#2012-11-30|1000.00
#2012-12-03|1006.68
#2012-12-04|1012.12
#2012-12-05|1013.08
#2012-12-06| 980.33
#2012-12-07| 971.14
#2012-12-10| 967.02
#2012-12-11| 995.00
#2012-12-12|1003.05
#2012-12-13|1005.53
#2012-12-14|1006.72
#2012-12-17|1015.25
#2012-12-18|1025.75
#2012-12-19|1035.19
#2012-12-20|1033.68
#2012-12-21|1028.50
#2012-12-24|1029.57
#2012-12-25|1029.57
#2012-12-26|1031.67
#2012-12-27|1035.81
#2012-12-28|1028.75
#2012-12-31|1031.26
#2013-01-01|1031.26
#2013-01-02|1053.91
#2013-01-03|1043.52
#2013-01-04|1044.20
#2013-01-07|1033.99
#2013-01-08|1032.87
#2013-01-09|1040.57
#2013-01-10|1042.62
#2013-01-11|1046.95
#2013-01-14|1044.02
#2013-01-15|1036.40
#2013-01-16|1030.46
#2013-01-17|1045.73
#2013-01-18|1036.05
#2013-01-21|1050.26
#2013-01-22|1035.53
#2013-01-23|1026.97
#2013-01-24|1036.39
#2013-01-25|1048.68
#2013-01-28|1041.02
#2013-01-29|1051.48
#2013-01-30|1048.86
#2013-01-31|1035.91
#2013-02-01|1041.38
#2013-02-04|1007.73
#2013-02-05|1019.53
#2013-02-06|1012.24
#2013-02-07| 997.20
#2013-02-08|1006.64
#2013-02-11|1014.36
#2013-02-12|1032.72
#2013-02-13|1031.93
#2013-02-14|1010.84
#2013-02-15|1003.24
#2013-02-18|1010.96
#2013-02-19|1018.40
#2013-02-20|1005.04
#2013-02-21| 969.28
#2013-02-22| 988.48
#2013-02-25|1000.11
#2013-02-26| 954.40
#2013-02-27| 972.01
#2013-02-28| 979.28
#2013-03-01| 961.71
#2013-03-04| 974.57
#2013-03-05| 990.79
#2013-03-06| 983.49
#2013-03-07| 992.39
#2013-03-08| 999.75
#2013-03-11| .
#2013-03-12| 986.22
#2013-03-13| 975.29
#2013-03-14| 989.73
#2013-03-15| 990.35
#2013-03-18| 982.68
#2013-03-19| 972.37
#2013-03-20| 991.11
#2013-03-21|1003.03
#2013-03-22|1016.17
#2013-03-25| 981.22
#2013-03-26| 973.86
#2013-03-27| 958.56
#2013-03-28| 964.27
#2013-03-29| .
#2013-04-01| 964.72
#2013-04-02| 985.27
#2013-04-03| 969.78
#2013-04-04| 974.81
#2013-04-05| 992.48
#2013-04-08| 986.41
#2013-04-09|1001.41
#2013-04-10|1036.82
#2013-04-11|1043.81
#2013-04-12|1033.99
#2013-04-15|1031.32
#2013-04-16|1010.95
#2013-04-17| 990.95
#2013-04-18| 988.47
#2013-04-19| 992.57
#2013-04-22|1005.26
#2013-04-23|1021.27
#2013-04-24|1034.79
#2013-04-25|1041.70
#2013-04-26|1033.81
#2013-04-29|1057.05
#2013-04-30|1063.27
#2013-05-01|1063.99
#2013-05-02|1056.12
#2013-05-03|1079.12
#2013-05-06|1066.96
#2013-05-07|1071.79
#2013-05-08|1085.74
#2013-05-09|1067.96
#2013-05-10|1063.25
#2013-05-13|1063.51
#2013-05-14|1060.67
#2013-05-15|1051.75
#2013-05-16|1052.12
#2013-05-17|1048.73
#2013-05-20|1053.63
#2013-05-21|1054.76
#2013-05-22|1054.90
#2013-05-23|1044.12
#2013-05-24|1045.42
#2013-05-27|1055.27
#2013-05-28|1059.47
#2013-05-29|1053.83
#2013-05-30|1061.44
#2013-05-31|1041.17
#2013-06-03|1035.67
#2013-06-04|1043.06
#2013-06-05|1033.10
#2013-06-06|1036.76
#2013-06-07|1046.28
#2013-06-10|1041.88
#2013-06-11|1036.14
#2013-06-12|1043.17
#2013-06-13|1046.45
#2013-06-14|1049.02
#2013-06-17|1065.93
#2013-06-18|1072.77
#2013-06-19|1064.27
#2013-06-20|1016.24
#2013-06-21| 993.41
#2013-06-24| 972.67
#2013-06-25| 967.45
#2013-06-26| 987.79
#2013-06-27| 995.47
#2013-06-28| 994.34
#2013-07-01| 993.13
#2013-07-02| 986.47
#2013-07-03| 967.61
#2013-07-04| 984.18
#2013-07-05| 963.93
#2013-07-08| 980.05
#2013-07-09| 977.12
#2013-07-10| 978.42
#2013-07-11| 999.30
#2013-07-12| 975.79
#2013-07-15| 978.64
#2013-07-16| 986.58
#2013-07-17| 986.10
#2013-07-18| 999.85
#2013-07-19|1008.11
#2013-07-22|1016.59
#2013-07-23|1025.00
#2013-07-24|1035.55
#2013-07-25|1036.27
#2013-07-26|1044.39
#2013-07-29|1036.05
#2013-07-30|1047.88
#2013-07-31|1047.10
#2013-08-01|1060.16
#2013-08-02|1069.47
#2013-08-05|1061.88
#2013-08-06|1047.21
#2013-08-07|1060.08
#2013-08-08|1074.41
#2013-08-09|1071.46
#2013-08-12|1064.36
#2013-08-13|1067.75
#2013-08-14|1065.72
#2013-08-15|1059.85
#2013-08-16|1074.49
#2013-08-19|1064.43
#2013-08-20|1056.94
#2013-08-21|1051.85
#2013-08-22|1062.54
#2013-08-23|1070.16
#2013-08-26|1059.68
#2013-08-27|1040.66
#2013-08-28|1048.63
#2013-08-29|1040.39
#2013-08-30|1022.04
#2013-09-02|1032.41
#2013-09-03|1030.04
#2013-09-04|1029.94
#2013-09-05|1029.72
#2013-09-06|1059.13
#2013-09-09|1063.56
#2013-09-10|1082.25
#2013-09-11|1112.80
#2013-09-12|1124.05
#2013-09-13|1120.16
#2013-09-16|1132.69
#2013-09-17|1136.62
#2013-09-18|1134.40
#2013-09-19|1157.24
#2013-09-20|1147.96
#2013-09-23|1142.86
#2013-09-24|1156.00
#2013-09-25|1159.75
#2013-09-26|1162.65
#2013-09-27|1162.98
#2013-09-30|1149.33
#2013-10-01|1165.87
#2013-10-02|1168.81
#2013-10-03|1164.63
#2013-10-04|1171.04
#2013-10-07|1190.36
#2013-10-08|1187.82
#2013-10-09|1195.41
#2013-10-10|1213.20
#2013-10-11|1207.41
#2013-10-14|1217.76
#2013-10-15|1214.80
#2013-10-16|1227.66
#2013-10-17|1233.06
#2013-10-18|1231.60
#2013-10-21|1226.56
#2013-10-22|1228.78
#2013-10-23|1213.90
#2013-10-24|1228.22
#2013-10-25|1224.53
#2013-10-28|1227.59
#2013-10-29|1237.90
#2013-10-30|1232.05
#2013-10-31|1217.94
#2013-11-01|1202.77
#2013-11-04|1210.01
#2013-11-05|1207.53
#2013-11-06|1224.40
#2013-11-07|1196.98
#2013-11-08|1201.55
#2013-11-11|1211.95
#2013-11-12|1211.22
#2013-11-13|1213.68
#2013-11-14|1211.96
#2013-11-15|1209.17
#2013-11-18|1235.67
#2013-11-19|1220.51
#2013-11-20|1211.83
#2013-11-21|1219.81
#2013-11-22|1228.77
#2013-11-25|1229.04
#2013-11-26|1228.47
#2013-11-27|1232.96
#2013-11-28|1238.94
#2013-11-29|1238.87
#2013-12-02|1218.87
#2013-12-03|1198.64
#2013-12-04|1187.34
#2013-12-05|1183.43
#2013-12-06|1189.57
#2013-12-09|1201.48
#2013-12-10|1200.40
#2013-12-11|1194.07
#2013-12-12|1186.73
#2013-12-13|1184.22
#2013-12-16|1194.18
#2013-12-17|1179.37
#2013-12-18|1191.93
#2013-12-19|1197.24
#2013-12-20|1194.87
#2013-12-23|1206.33
#2013-12-24|1207.02
#2013-12-25|1207.02
#2013-12-26|1209.28
#2013-12-27|1227.31
#2013-12-30|1231.87
#2013-12-31|1230.45
#2014-01-01|1230.45
#2014-01-02|1200.39
#2014-01-03|1203.80
#2014-01-06|1206.71
#2014-01-07|1213.38
#2014-01-08|1210.95
#2014-01-09|1206.95
#2014-01-10|1228.78
#2014-01-13|1230.58
#2014-01-14|1246.01
#2014-01-15|1252.91
#2014-01-16|1248.89
#2014-01-17|1249.82
#2014-01-20|1251.71
#2014-01-21|1244.38
#2014-01-22|1254.52
#2014-01-23|1265.59
#2014-01-24|1240.39
#2014-01-27|1229.85
#2014-01-28|1231.89
#2014-01-29|1220.77
#2014-01-30|1226.22
#2014-01-31|1218.59
#2014-02-03|1212.00
#2014-02-04|1208.87
#2014-02-05|1214.22
#2014-02-06|1244.02
#2014-02-07|1257.65
#2014-02-10|1258.66
#2014-02-11|1268.38
#2014-02-12|1263.65
#2014-02-13|1274.45
#2014-02-14|1291.78
#2014-02-17|1291.53
#2014-02-18|1297.71
#2014-02-19|1308.28
#2014-02-20|1318.49
#2014-02-21|1330.57
#2014-02-24|1335.74
#2014-02-25|1328.60
#2014-02-26|1305.21
#2014-02-27|1324.80
#2014-02-28|1337.31
#2014-03-03|1307.86
#2014-03-04|1334.15
#2014-03-05|1344.55
#2014-03-06|1354.45
#2014-03-07|1348.22
#2014-03-10|1351.99
#2014-03-11|1359.65
#2014-03-12|1369.54
#2014-03-13|1361.82
#2014-03-14|1354.63
#2014-03-17|1377.57
#2014-03-18|1388.55
#2014-03-19|1389.21
#2014-03-20|1376.67
#2014-03-21|1372.76
#2014-03-24|1358.04
#2014-03-25|1370.72
#2014-03-26|1381.04
#2014-03-27|1376.73
#2014-03-28|1400.81
#2014-03-31|1400.41
#2014-04-01|1405.95
#2014-04-02|1394.01
#2014-04-03|1390.99
#2014-04-04|1390.00
#2014-04-07|1391.69
#2014-04-08|1387.94
#2014-04-09|1394.99
#2014-04-10|1383.25
#2014-04-11|1369.04
#2014-04-14|1366.20
#2014-04-15|1354.22
#2014-04-16|1378.17
#2014-04-17|1382.46
#2014-04-18|1380.43
#2014-04-21|1379.31
#2014-04-22|1394.18
#2014-04-23|1387.74
#2014-04-24|1384.86
#2014-04-25|1369.40
#2014-04-28|1375.97
#2014-04-29|1387.41
#2014-04-30|1385.05
#2014-05-01|1385.05
#2014-05-02|1386.21
#2014-05-05|1387.85
#2014-05-06|1390.56
#2014-05-07|1393.63
#2014-05-08|1415.27
#2014-05-09|1403.22
#2014-05-12|1415.00
#2014-05-13|1401.04
#2014-05-14|1393.47
#2014-05-15|1366.45
#2014-05-16|1372.97
#2014-05-19|1380.05
#2014-05-20|1383.10
#2014-05-21|1394.55
#2014-05-22|1394.56
#2014-05-23|1406.50
#2014-05-26|1428.58
#2014-05-27|1421.03
#2014-05-28|1422.88
#2014-05-29|1421.88
#2014-05-30|1433.82
#2014-06-02|1436.27
#2014-06-03|1435.01
#2014-06-04|1435.90
#2014-06-05|1451.14
#2014-06-06|1463.98
#2014-06-09|1467.71
#2014-06-10|1470.99
#2014-06-11|1456.19
#2014-06-12|1455.53
#2014-06-13|1459.84
#2014-06-16|1462.19
#2014-06-17|1465.77
#2014-06-18|1479.39
#2014-06-19|1505.53
#2014-06-20|1494.67
#2014-06-23|1494.67
#2014-06-24|1501.98
#2014-06-25|1485.91
#2014-06-26|1487.55
#2014-06-27|1491.89
#2014-06-30|1493.70
#2014-07-01|1499.40
#2014-07-02|1502.64
#2014-07-03|1498.13
#2014-07-04|1486.17
#2014-07-07|1473.04
#2014-07-08|1460.58
#2014-07-09|1459.27
#2014-07-10|1433.27
#2014-07-11|1447.33
#2014-07-14|1455.01
#2014-07-15|1443.97
#2014-07-16|1462.79
#2014-07-17|1439.09
#2014-07-18|1445.04
#2014-07-21|1445.84
#2014-07-22|1469.25
#2014-07-23|1462.82
#2014-07-24|1482.17
#2014-07-25|1464.96
#2014-07-28|1464.87
#2014-07-29|1471.02
#2014-07-30|1452.80
#2014-07-31|1434.28
#2014-08-01|1407.14
#2014-08-04|1408.68
#2014-08-05|1393.65
#2014-08-06|1367.35
#2014-08-07|1343.04
#2014-08-08|1345.06
#2014-08-11|1359.98
#2014-08-12|1351.51
#2014-08-13|1377.50
#2014-08-14|1380.33
#2014-08-15|1378.24
#2014-08-18|1386.16
#2014-08-19|1380.80
#2014-08-20|1382.01
#2014-08-21|1397.74
#2014-08-22|1380.24
#2014-08-25|1401.25
#2014-08-26|1409.54
#2014-08-27|1411.19
#2014-08-28|1393.69
#2014-08-29|1400.46
#2014-09-01|1401.10
#2014-09-02|1396.51
#2014-09-03|1418.01
#2014-09-04|1418.41
#2014-09-05|1428.16
#2014-09-08|1418.38
#2014-09-09|1401.69
#2014-09-10|1401.08
#2014-09-11|1402.95
#2014-09-12|1397.80
#2014-09-15|1393.05
#2014-09-16|1386.94
#2014-09-17|1395.23
#2014-09-18|1395.84
#2014-09-19|1392.08
#2014-09-22|1388.59
#2014-09-23|1372.43
#2014-09-24|1379.62
#2014-09-25|1362.37
#2014-09-26|1368.65
#2014-09-29|1356.16
#2014-09-30|1371.35
#2014-10-01|1356.20
#2014-10-02|1322.03
#2014-10-03|1320.19
#2014-10-06|1325.82
#2014-10-07|1309.69
#2014-10-08|1310.19
#2014-10-09|1304.28
#2014-10-10|1279.30
#2014-10-13|1283.92
#2014-10-14|1280.61
#2014-10-15|1243.26
#2014-10-16|1226.50
#2014-10-17|1259.28
#2014-10-20|1255.89
#2014-10-21|1272.66
#2014-10-22|1279.79
#2014-10-23|1289.25
#2014-10-24|1287.51
#2014-10-27|1280.70
#2014-10-28|1317.44
#2014-10-29|1311.79
#2014-10-30|1303.16
#2014-10-31|1325.38
#2014-11-03|1285.68
#2014-11-04|1287.56
#2014-11-05|1298.63
#2014-11-06|1292.84
#2014-11-07|1273.74
#2014-11-10|1291.68
#2014-11-11|1296.09
#2014-11-12|1266.01
#2014-11-13|1260.25
#2014-11-14|1258.99
#2014-11-17|1263.12
#2014-11-18|1285.39
#2014-11-19|1290.43
#2014-11-20|1274.62
#2014-11-21|1295.73
#2014-11-24|1300.42
#2014-11-25|1322.18
#2014-11-26|1336.31
#2014-11-27|1346.58
#2014-11-28|1345.76
#2014-12-01|1352.28
#2014-12-02|1342.60
#2014-12-03|1344.38
#2014-12-04|1342.51
#2014-12-05|1363.24
#2014-12-08|1352.06
#2014-12-09|1320.12
#2014-12-10|1317.95
#2014-12-11|1305.83
#2014-12-12|1278.59
#2014-12-15|1236.27
#2014-12-16|1275.02
#2014-12-17|1260.90
#2014-12-18|1286.95
#2014-12-19|1278.83
#2014-12-22|1279.80
#2014-12-23|1288.45
#2014-12-24|1288.61
#2014-12-25|1288.61
#2014-12-26|1286.60
#2014-12-29|1283.60
#2014-12-30|1263.75
#2014-12-31|1256.49
#2015-01-01|1256.49
#2015-01-02|1246.62
#2015-01-05|1188.98
#2015-01-06|1182.59
#2015-01-07|1168.13
#2015-01-08|1196.75
#2015-01-09|1173.11
#2015-01-12|1170.57
#2015-01-13|1179.67
#2015-01-14|1158.43
#2015-01-15|1161.44
#2015-01-16|1171.32
#2015-01-19|1194.39
#2015-01-20|1197.15
#2015-01-21|1205.57
#2015-01-22|1217.83
#2015-01-23|1211.15
#2015-01-26|1223.54
#2015-01-27|1231.20
#2015-01-28|1230.02
#2015-01-29|1239.53
#2015-01-30|1218.70
#2015-02-02|1222.09
#2015-02-03|1234.70
#2015-02-04|1226.02
#2015-02-05|1210.45
#2015-02-06|1196.97
#2015-02-09|1171.63
#2015-02-10|1185.96
#2015-02-11|1180.86
#2015-02-12|1197.05
#2015-02-13|1203.23
#2015-02-16|1197.45
#2015-02-17|1202.97
#2015-02-18|1198.29
#2015-02-19|1205.56
#2015-02-20|1203.28
#2015-02-23|1213.73
#2015-02-24|1242.18
#2015-02-25|1244.86
#2015-02-26|1229.96
#2015-02-27|1246.02
#2015-03-02|1235.07
#2015-03-03|1214.43
#2015-03-04|1205.06
#2015-03-05|1212.70
#2015-03-06|1176.46
#2015-03-09|1174.41
#2015-03-10|1147.77
#2015-03-11|1149.62
#2015-03-12|1146.21
#2015-03-13|1131.13
#2015-03-16|1143.81
#2015-03-17|1146.11
#2015-03-18|1159.94
#2015-03-19|1162.92
#2015-03-20|1201.08
#2015-03-23|1208.76
#2015-03-24|1210.04
#2015-03-25|1217.65
#2015-03-26|1195.21
#2015-03-27|1195.76
#2015-03-30|1189.34
#2015-03-31|1167.36
#2015-04-01|1178.86
#2015-04-02|1188.35
#2015-04-03|1199.87
#2015-04-06|1204.84
#2015-04-07|1217.83
#2015-04-08|1201.35
#2015-04-09|1200.79
#2015-04-10|1199.45
#2015-04-13|1203.92
#2015-04-14|1210.22
#2015-04-15|1208.23
#2015-04-16|1211.76
#2015-04-17|1205.03
#2015-04-20|1208.16
#2015-04-21|1203.38
#2015-04-22|1190.16
#2015-04-23|1196.60
#2015-04-24|1227.30
#2015-04-27|1237.65
#2015-04-28|1242.10
#2015-04-29|1232.54
#2015-04-30|1230.95
#2015-05-01|1232.82
#2015-05-04|1234.06
#2015-05-05|1200.56
#2015-05-06|1221.50
#2015-05-07|1217.45
#2015-05-08|1248.57
#2015-05-11|1240.25
#2015-05-12|1240.88
#2015-05-13|1252.60
#2015-05-14|1264.68
#2015-05-15|1267.41
#2015-05-18|1259.07
#2015-05-19|1255.32
#2015-05-20|1264.37
#2015-05-21|1267.94
#2015-05-22|1254.93
#2015-05-25|1228.67
#2015-05-26|1208.36
#2015-05-27|1226.86
#2015-05-28|1230.25
#2015-05-29|1220.33
#2015-06-01|1210.79
#2015-06-02|1233.52
#2015-06-03|1251.84
#2015-06-04|1231.26
#2015-06-05|1196.72
#2015-06-08|1194.50
#2015-06-09|1192.43
#2015-06-10|1218.27
#2015-06-11|1213.10
#2015-06-12|1203.98
#2015-06-15|1181.10
#2015-06-16|1181.02
#2015-06-17|1176.59
#2015-06-18|1207.32
#2015-06-19|1200.24
#2015-06-22|1245.96
#2015-06-23|1224.16
#2015-06-24|1221.43
#2015-06-25|1219.26
#2015-06-26|1218.03
#2015-06-29|1175.95
#2015-06-30|1160.88
#2015-07-01|1166.67
#2015-07-02|1180.19
#2015-07-03|1171.40
#2015-07-06|1138.51
#2015-07-07|1108.08
#2015-07-08|1137.79
#2015-07-09|1165.53
#2015-07-10|1211.97
#2015-07-13|1203.96
#2015-07-14|1203.24
#2015-07-15|1210.20
#2015-07-16|1217.90
#2015-07-17|1202.21
#2015-07-20|1211.66
#2015-07-21|1207.13
#2015-07-22|1202.84
#2015-07-23|1210.67
#2015-07-24|1203.56
#2015-07-27|1198.68
#2015-07-28|1196.97
#2015-07-29|1197.38
#2015-07-30|1192.27
#2015-07-31|1208.29
#2015-08-03|1206.44
#2015-08-04|1202.06
#2015-08-05|1206.45
#2015-08-06|1209.46
#2015-08-07|1208.96
#2015-08-10|1218.92
#2015-08-11|1209.49
#2015-08-12|1205.38
#2015-08-13|1204.81
#2015-08-14|1195.43
#2015-08-17|1197.25
#2015-08-18|1189.52
#2015-08-19|1175.12
#2015-08-20|1172.98
#2015-08-21|1148.60
#2015-08-24|1104.98
#2015-08-25|1135.95
#2015-08-26|1119.34
#2015-08-27|1134.69
#2015-08-28|1140.23
#2015-08-31|1128.04
#2015-09-01|1110.50
#2015-09-02|1106.65
#2015-09-03|1109.67
#2015-09-04|1085.05
#2015-09-07|1095.32
#2015-09-08|1114.60
#2015-09-09|1124.78
#2015-09-10|1105.79
#2015-09-11|1102.72
#2015-09-14|1099.89
#2015-09-15|1097.29
#2015-09-16|1107.47
#2015-09-17|1123.37
#2015-09-18|1102.64
#2015-09-21|1089.14
#2015-09-22|1051.52
#2015-09-23|1056.27
#2015-09-24|1055.20
#2015-09-25|1072.03
#2015-09-28|1057.16
#2015-09-29|1058.20
#2015-09-30|1079.18
#2015-10-01|1069.06
#2015-10-02|1094.22
#2015-10-05|1110.86
#2015-10-06|1126.56
#2015-10-07|1129.66
#2015-10-08|1135.88
#2015-10-09|1152.93
#2015-10-12|1158.05
#2015-10-13|1147.60
#2015-10-14|1160.78
#2015-10-15|1162.66
#2015-10-16|1171.30
#2015-10-19|1162.88
#2015-10-20|1173.31
#2015-10-21|1177.51
#2015-10-22|1175.55
#2015-10-23|1175.42
#2015-10-26|1176.82
#2015-10-27|1160.51
#2015-10-28|1174.30
#2015-10-29|1150.37
#2015-10-30|1168.65
#2015-11-02|1179.79
#2015-11-03|1169.20
#2015-11-04|1161.88
#2015-11-05|1163.64
#2015-11-06|1148.05
#2015-11-09|1127.47
#2015-11-10|1124.34
#2015-11-11|1121.60
#2015-11-12|1112.88
#2015-11-13|1108.60
#2015-11-16|1113.67
#2015-11-17|1128.47
#2015-11-18|1119.20
#2015-11-19|1137.92
#2015-11-20|1132.29
#2015-11-23|1118.68
#2015-11-24|1105.37
#2015-11-25|1115.43
#2015-11-26|1131.07
#2015-11-27|1126.84
#2015-11-30|1122.72
#2015-12-01|1130.56
#2015-12-02|1126.23
#2015-12-03|1139.82
#2015-12-04|1140.59
#2015-12-07|1139.87
#2015-12-08|1120.03
#2015-12-09|1136.00
#2015-12-10|1131.95
#2015-12-11|1117.72
#2015-12-14|1101.81
#2015-12-15|1114.90
#2015-12-16|1117.28
#2015-12-17|1126.59
#2015-12-18|1110.60
#2015-12-21|1103.88
#2015-12-22|1102.66
#2015-12-23|1123.43
#2015-12-24|1133.08
#2015-12-25|1133.08
#2015-12-28|1127.47
#2015-12-29|1139.01
#2015-12-30|1137.06
#2015-12-31|1127.90
#2016-01-01|1127.90
#2016-01-04|1091.86
#2016-01-05|1095.14
#2016-01-06|1089.53
#2016-01-07|1091.95
#2016-01-08|1089.26
#2016-01-11|1088.20
#2016-01-12|1088.65
#2016-01-13|1099.78
#2016-01-14|1082.58
#2016-01-15|1067.78
#2016-01-18|1050.63
#2016-01-19|1080.71
#2016-01-20|1050.06
#2016-01-21|1060.01
#2016-01-22|1083.56
#2016-01-25|1082.92
#2016-01-26|1101.34
#2016-01-27|1120.54
#2016-01-28|1117.64
#2016-01-29|1115.85
#2016-02-01|1131.80
#2016-02-02|1113.62
#2016-02-03|1106.98
#2016-02-04|1120.09
#2016-02-05|1104.75
#2016-02-08|1078.14
#2016-02-09|1079.81
#2016-02-10|1066.36
#2016-02-11|1043.17
#2016-02-12|1053.65
#2016-02-15|1078.97
#2016-02-16|1071.55
#2016-02-17|1071.61
#2016-02-18|1075.88
#2016-02-19|1067.46
#2016-02-22|1086.04
#2016-02-23|1061.65
#2016-02-24|1038.79
#2016-02-25|1061.27
#2016-02-26|1055.18
#2016-02-29|1052.23
#2016-03-01|1062.08
#2016-03-02|1052.90
#2016-03-03|1060.43
#2016-03-04|1067.83
#2016-03-07|1055.43
#2016-03-08|1055.52
#2016-03-09|1058.20
#2016-03-10|1075.54
#2016-03-11|1104.54
#2016-03-14|1104.44
#2016-03-15|1097.10
#2016-03-16|1089.23
#2016-03-17|1122.49
#2016-03-18|1125.16
#2016-03-21|1117.21
#2016-03-22|1109.77
#2016-03-23|1103.99
#2016-03-24|1097.59
#2016-03-25|1097.59
#2016-03-28|1102.65
#2016-03-29|1109.21
#2016-03-30|1143.71
#2016-03-31|1131.08
#2016-04-01|1114.05
#2016-04-04|1119.94
#2016-04-05|1097.66
#2016-04-06|1101.71
#2016-04-07|1094.17
#2016-04-08|1115.43
#2016-04-11|1127.65
#2016-04-12|1120.84
#2016-04-13|1125.74
#2016-04-14|1126.82
#2016-04-15|1131.39
#2016-04-18|1140.90
#2016-04-19|1156.38
#2016-04-20|1158.84
#2016-04-21|1145.14
#2016-04-22|1143.06
#2016-04-25|1137.51
#2016-04-26|1150.62
#2016-04-27|1165.44
#2016-04-28|1170.89
#2016-04-29|1175.31
#2016-05-02|1181.70
#2016-05-03|1163.17
#2016-05-04|1148.28
#2016-05-05|1143.62
#2016-05-06|1145.92
#2016-05-09|1141.84
#2016-05-10|1150.91
#2016-05-11|1133.14
#2016-05-12|1136.33
#2016-05-13|1135.30
#2016-05-16|1136.57
#2016-05-17|1127.95
#2016-05-18|1122.25
#2016-05-19|1103.34
#2016-05-20|1115.85
#2016-05-23|1107.43
#2016-05-24|1125.14
#2016-05-25|1133.45
#2016-05-26|1145.52
#2016-05-27|1142.41
#2016-05-30|1146.64
#2016-05-31|1137.94
#2016-06-01|1126.43
#2016-06-02|1126.47
#2016-06-03|1143.21
#2016-06-06|1155.92
#2016-06-07|1171.58
#2016-06-08|1186.78
#2016-06-09|1172.80
#2016-06-10|1141.45
#2016-06-13|1124.46
#2016-06-14|1092.95
#2016-06-15|1108.56
#2016-06-16|1096.33
#2016-06-17|1126.54
#2016-06-20|1166.95
#2016-06-21|1160.58
#2016-06-22|1157.84
#2016-06-23|1176.51
#2016-06-24|1057.60
#2016-06-27|1039.94
#2016-06-28|1080.68
#2016-06-29|1128.00
#2016-06-30|1157.24
#2016-07-01|1162.20
#2016-07-04|1169.88
#2016-07-05|1145.11
#2016-07-06|1124.07
#2016-07-07|1133.99
#2016-07-08|1145.43
#2016-07-11|1155.00
#2016-07-12|1156.91
#2016-07-13|1172.14
#2016-07-14|1171.84
#2016-07-15|1170.26
#2016-07-18|1170.88
#2016-07-19|1159.04
#2016-07-20|1169.72
#2016-07-21|1171.88
#2016-07-22|1171.82
#2016-07-25|1173.13
#2016-07-26|1177.25
#2016-07-27|1178.69
#2016-07-28|1183.44
#2016-07-29|1202.83
#2016-08-01|1190.55
#2016-08-02|1180.78
#2016-08-03|1171.27
#2016-08-04|1174.38
#2016-08-05|1173.67
#2016-08-08|1175.43
#2016-08-09|1181.88
#2016-08-10|1172.66
#2016-08-11|1187.99
#2016-08-12|1186.73
#2016-08-15|1187.81
#2016-08-16|1175.96
#2016-08-17|1156.25
#2016-08-18|1167.35
#2016-08-19|1152.33
#2016-08-22|1154.82
#2016-08-23|1161.58
#2016-08-24|1151.55
#2016-08-25|1153.99
#2016-08-26|1160.57
#2016-08-29|1140.76
#2016-08-30|1143.61
#2016-08-31|1139.65
#2016-09-01|1141.21
#2016-09-02|1167.07
#2016-09-05|1172.48
#2016-09-06|1179.84
#2016-09-07|1186.14
#2016-09-08|1187.53
#2016-09-09|1169.54
#2016-09-12|1140.52
#2016-09-13|1130.13
#2016-09-14|1129.08
#2016-09-15|1126.67
#2016-09-16|1107.36
#2016-09-19|1124.39
#2016-09-20|1117.38
#2016-09-21|1108.90
#2016-09-22|1146.19
#2016-09-23|1133.48
#2016-09-26|1129.91
#2016-09-27|1121.99
#2016-09-28|1130.74
#2016-09-29|1143.43
#2016-09-30|1142.13
#2016-10-03|1132.19
#2016-10-04|1120.59
#2016-10-05|1106.57
#2016-10-06|1096.88
#2016-10-07|1083.25
#2016-10-10|1093.65
#2016-10-11|1083.22
#2016-10-12|1075.85
#2016-10-13|1080.82
#2016-10-14|1099.50
#2016-10-17|1093.70
#2016-10-18|1111.40
#2016-10-19|1112.33
#2016-10-20|1113.14
#2016-10-21|1104.75
#2016-10-24|1101.39
#2016-10-25|1097.07
#2016-10-26|1110.06
#2016-10-27|1107.15
#2016-10-28|1112.21
#2016-10-31|1112.36
#2016-11-01|1109.75
#2016-11-02|1094.69
#2016-11-03|1084.52
#2016-11-04|1081.76
#2016-11-07|1083.86
#2016-11-08|1084.11
#2016-11-09|1054.55
#2016-11-10|1003.14
#2016-11-11|1000.51
#2016-11-14| 970.86
#2016-11-15| 979.83
#2016-11-16| 971.71
#2016-11-17| 977.21
#2016-11-18| 953.55
#2016-11-21| 964.50
#2016-11-22| 970.94
#2016-11-23| 960.00
#2016-11-24| 960.24
#2016-11-25| 973.40
#2016-11-28| 971.34
#2016-11-29| 981.91
#2016-11-30| 981.74
#2016-12-01| 967.83
#2016-12-02| 974.18
#2016-12-05| 973.20
#2016-12-06|1007.85
#2016-12-07|1010.00
#2016-12-08| 993.08
#2016-12-09| 995.28
#2016-12-12|1010.87
#2016-12-13|1029.74
#2016-12-14|1021.64
#2016-12-15|1002.75
#2016-12-16|1001.05
#2016-12-19|1012.10
#2016-12-20|1017.77
#2016-12-21|1021.32
#2016-12-22|1019.22
#2016-12-23|1025.42
#2016-12-26|1025.42
#2016-12-27|1031.58
#2016-12-28|1022.68
#2016-12-29|1037.25
#2016-12-30|1044.69
#2017-01-02|1054.61
#2017-01-03|1028.91
#2017-01-04|1032.72
#2017-01-05|1044.93
#2017-01-06|1038.12
#2017-01-09|1033.98
#2017-01-10|1029.07
#2017-01-11|1019.08
#2017-01-12|1045.81
#2017-01-13|1045.70
#2017-01-16|1039.44
#2017-01-17|1054.13
#2017-01-18|1054.60
#2017-01-19|1041.27
#2017-01-20|1048.45
#2017-01-23|1051.16
#2017-01-24|1050.93
#2017-01-25|1044.02
#2017-01-26|1031.87
#2017-01-27|1030.52
#2017-01-30|1012.41
#2017-01-31|1025.73
#2017-02-01|1016.06
#2017-02-02|1028.41
#2017-02-03|1031.48
#2017-02-06|1016.77
#2017-02-07|1019.10
#2017-02-08|1041.96
#2017-02-09|1046.69
#2017-02-10|1039.03
#2017-02-13|1044.21
#2017-02-14|1035.64
#2017-02-15|1034.70
#2017-02-16|1049.68
#2017-02-17|1042.23
#2017-02-20|1044.86
#2017-02-21|1041.49
#2017-02-22|1038.66
#2017-02-23|1045.80
#2017-02-24|1041.29
#2017-02-27|1055.79
#2017-02-28|1059.02
#2017-03-01|1060.82
#2017-03-02|1073.38
#2017-03-03|1079.71
#2017-03-06|1085.21
#2017-03-07|1078.15
#2017-03-08|1072.54
#2017-03-09|1080.85
#2017-03-10|1078.48
#2017-03-13|1082.28
#2017-03-14|1077.56
#2017-03-15|1073.76
#2017-03-16|1097.16
#2017-03-17|1102.66
#2017-03-20|1105.32
#2017-03-21|1115.72
#2017-03-22|1118.90
#2017-03-23|1125.09
#2017-03-24|1129.58
#2017-03-27|1143.34
#2017-03-28|1148.08
#2017-03-29|1140.28
#2017-03-30|1142.84
#2017-03-31|1154.77
#2017-04-03|1143.01
#2017-04-04|1141.42
#2017-04-05|1144.53
#2017-04-06|1152.68
#2017-04-07|1150.14
#2017-04-10|1140.82
#2017-04-11|1143.29
#2017-04-12|1146.74
#2017-04-13|1139.85
#2017-04-14|1139.85
#2017-04-17|1143.98
#2017-04-18|1133.60
#2017-04-19|1132.86
#2017-04-20|1129.13
#2017-04-21|1120.60
#2017-04-24|1178.13
#2017-04-25|1173.03
#2017-04-26|1159.48
#2017-04-27|1162.36
#2017-04-28|1160.60
#2017-05-01|1163.59
#2017-05-02|1176.91
#2017-05-03|1180.90
#2017-05-04|1213.57
#2017-05-05|1223.66
#2017-05-08|1216.29
#2017-05-09|1215.27
#2017-05-10|1218.06
#2017-05-11|1206.34
#2017-05-12|1218.98
#2017-05-15|1229.15
#2017-05-16|1254.86
#2017-05-17|1248.02
#2017-05-18|1242.84
#2017-05-19|1272.88
#2017-05-22|1286.19
#2017-05-23|1298.57
#2017-05-24|1284.18
#2017-05-25|1293.34
#2017-05-26|1288.95
#2017-05-29|1282.03
#2017-05-30|1289.79
#2017-05-31|1308.62
#2017-06-01|1309.41
#2017-06-02|1313.07
#2017-06-05|1308.42
#2017-06-06|1325.68
#2017-06-07|1331.69
#2017-06-08|1341.67
#2017-06-09|1331.19
#2017-06-12|1314.01
#2017-06-13|1314.13
#2017-06-14|1332.65
#2017-06-15|1314.80
#2017-06-16|1332.91
#2017-06-19|1329.99
#2017-06-20|1322.48
#2017-06-21|1328.69
#2017-06-22|1322.21
#2017-06-23|1319.36
#2017-06-26|1329.95
#2017-06-27|1307.02
#2017-06-28|1314.17
#2017-06-29|1296.24
#2017-06-30|1284.54
#2017-07-03|1290.03
#2017-07-04|1282.46
#2017-07-05|1273.23
#2017-07-06|1272.13
#2017-07-07|1277.96
#2017-07-10|1290.50
#2017-07-11|1286.52
#2017-07-12|1313.18
#2017-07-13|1316.12
#2017-07-14|1323.62
#2017-07-17|1321.90
#2017-07-18|1332.19
#2017-07-19|1338.72
#2017-07-20|1339.81
#2017-07-21|1336.38
#2017-07-24|1331.86
#2017-07-25|1330.93
#2017-07-26|1337.36
#2017-07-27|1341.71
#2017-07-28|1334.02
#2017-07-31|1345.38
#2017-08-01|1365.14
#2017-08-02|1368.14
#2017-08-03|1377.50
#2017-08-04|1378.31
#2017-08-07|1380.15
#2017-08-08|1382.97
#2017-08-09|1380.99
#2017-08-10|1374.33
#2017-08-11|1367.75
#2017-08-14|1396.05
#2017-08-15|1397.46
#2017-08-16|1404.76
#2017-08-17|1413.61
#2017-08-18|1413.41
#2017-08-21|1414.83
#2017-08-22|1411.41
#2017-08-23|1411.82
#2017-08-24|1419.37
#2017-08-25|1426.24
#2017-08-28|1433.39
#2017-08-29|1430.34
#2017-08-30|1421.06
#2017-08-31|1423.81
#2017-09-01|1430.24
#2017-09-04|1426.86
#2017-09-05|1430.41
#2017-09-06|1438.67
#2017-09-07|1462.32
#2017-09-08|1460.51
#2017-09-11|1469.54
#2017-09-12|1453.15
#2017-09-13|1437.57
#2017-09-14|1418.82
#2017-09-15|1425.78
#2017-09-18|1424.71
#2017-09-19|1430.70
#2017-09-20|1435.03
#2017-09-21|1411.45
#2017-09-22|1416.33
#2017-09-25|1403.38
#2017-09-26|1393.34
#2017-09-27|1388.62
#2017-09-28|1385.76
#2017-09-29|1400.56
#2017-10-02|1393.13
#2017-10-03|1386.82
#2017-10-04|1365.25
#2017-10-05|1380.72
#2017-10-06|1374.20
#2017-10-09|1397.08
#2017-10-10|1405.37
#2017-10-11|1433.72
#2017-10-12|1439.14
#2017-10-13|1439.27
#2017-10-16|1424.54
#2017-10-17|1424.12
#2017-10-18|1425.65
#2017-10-19|1438.39
#2017-10-20|1431.94
#2017-10-23|1434.55
#2017-10-24|1432.96
#2017-10-25|1412.87
#2017-10-26|1429.94
#2017-10-27|1417.65
#2017-10-30|1432.94
#2017-10-31|1442.37
#2017-11-01|1445.72
#2017-11-02|1454.62
#2017-11-03|1446.48
#2017-11-06|1448.92
#2017-11-07|1448.10
#2017-11-08|1454.63
#2017-11-09|1448.34
#2017-11-10|1441.15
#2017-11-13|1429.58
#2017-11-14|1434.34
#2017-11-15|1432.24
#2017-11-16|1432.81
#2017-11-17|1415.75
#2017-11-20|1413.95
#2017-11-21|1416.07
#2017-11-22|1425.76
#2017-11-23|1441.67
#2017-11-24|1447.75
#2017-11-27|1446.03
#2017-11-28|1451.23
#2017-11-29|1466.22
#2017-11-30|1469.80
#2017-12-01|1448.57
#2017-12-04|1458.89
#2017-12-05|1463.89
#2017-12-06|1464.91
#2017-12-07|1470.75
#2017-12-08|1467.64
#2017-12-11|1462.03
#2017-12-12|1458.36
#2017-12-13|1427.72
#2017-12-14|1407.91
#2017-12-15|1414.26
#2017-12-18|1437.26
#2017-12-19|1418.59
#2017-12-20|1421.08
#2017-12-21|1416.35
#2017-12-22|1413.51
#2017-12-25|1413.51
#2017-12-26|1417.21
#2017-12-27|1417.51
#2017-12-28|1414.11
#2017-12-29|1418.41
#2018-01-01|1418.41
#2018-01-02|1419.26
#2018-01-03|1419.68
#2018-01-04|1454.22
#2018-01-05|1465.89
#2018-01-08|1456.30
#2018-01-09|1442.91
#2018-01-10|1428.95
#2018-01-11|1436.09
#2018-01-12|1450.81
#2018-01-15|1471.50
#2018-01-16|1485.16
#2018-01-17|1487.07
#2018-01-18|1476.21
#2018-01-19|1478.74
#2018-01-22|1485.45
#2018-01-23|1494.10
#2018-01-24|1480.90
#2018-01-25|1486.20
#2018-01-26|1476.37
#2018-01-29|1456.25
#2018-01-30|1444.71
#2018-01-31|1454.35
#2018-02-01|1450.98
#2018-02-02|1423.06
#2018-02-05|1401.79
#2018-02-06|1351.62
#2018-02-07|1372.43
#2018-02-08|1344.11
#2018-02-09|1323.56
#2018-02-12|1341.59
#2018-02-13|1338.94
#2018-02-14|1365.69
#2018-02-15|1367.20
#2018-02-16|1380.81
#2018-02-19|1368.06
#2018-02-20|1361.76
#2018-02-21|1345.01
#2018-02-22|1361.70
#2018-02-23|1387.77
#2018-02-26|1390.23
#2018-02-27|1383.96
#2018-02-28|1361.21
#2018-03-01|1350.25
#2018-03-02|1335.41
#2018-03-05|1360.43
#2018-03-06|1373.95
#2018-03-07|1381.42
#2018-03-08|1394.03
#2018-03-09|1393.72
#2018-03-12|1412.55
#2018-03-13|1422.72
#2018-03-14|1420.86
#2018-03-15|1419.04
#2018-03-16|1418.15
#2018-03-19|1410.39
#2018-03-20|1400.29
#2018-03-21|1404.17
#2018-03-22|1392.63
#2018-03-23|1398.16
#2018-03-26|1401.12
#2018-03-27|1406.46
#2018-03-28|1440.73
#2018-03-29|1428.79
#2018-03-30|1428.79
#2018-04-02|1430.06
#2018-04-03|1424.06
#2018-04-04|1427.58
#2018-04-05|1431.06
#2018-04-06|1439.19
#2018-04-09|1449.40
#2018-04-10|1447.36
#2018-04-11|1450.94
#2018-04-12|1454.27
#2018-04-13|1464.43
#2018-04-16|1464.11
#2018-04-17|1473.42
#2018-04-18|1485.79
#2018-04-19|1484.64
#2018-04-20|1471.20
#2018-04-23|1461.79
#2018-04-24|1467.28
#2018-04-25|1460.35
#2018-04-26|1470.12
#2018-04-27|1473.60
#2018-04-30|1480.43
#2018-05-01|1469.10
#2018-05-02|1476.59
#2018-05-03|1476.45
#2018-05-04|1486.11
#2018-05-07|1488.61
#2018-05-08|1471.57
#2018-05-09|1466.04
#2018-05-10|1461.68
#2018-05-11|1471.04
#2018-05-14|1480.41
#2018-05-15|1470.88
#2018-05-16|1435.82
#2018-05-17|1452.64
#2018-05-18|1450.44
#2018-05-21|1445.71
#2018-05-22|1448.24
#2018-05-23|1433.21
#2018-05-24|1425.90
#2018-05-25|1394.19
#2018-05-28|1382.72
#2018-05-29|1353.76
#2018-05-30|1374.55
#2018-05-31|1368.73
#2018-06-01|1372.20
#2018-06-04|1397.21
#2018-06-05|1383.90
#2018-06-06|1392.65
#2018-06-07|1400.86
#2018-06-08|1379.76
#2018-06-11|1406.22
#2018-06-12|1413.37
#2018-06-13|1407.06
#2018-06-14|1419.53
#2018-06-15|1418.72
#2018-06-18|1396.09
#2018-06-19|1390.80
#2018-06-20|1393.27
#2018-06-21|1375.64
#2018-06-22|1386.62
#2018-06-25|1380.03
#2018-06-26|1390.07
#2018-06-27|1394.66
#2018-06-28|1387.80
#2018-06-29|1399.85
#2018-07-02|1393.33
#2018-07-03|1421.69
#2018-07-04|1431.68
#2018-07-05|1452.03
#2018-07-06|1471.56
#2018-07-09|1462.43
#2018-07-10|1455.71
#2018-07-11|1448.30
#2018-07-12|1453.70
#2018-07-13|1447.46
#2018-07-16|1450.45
#2018-07-17|1451.25
#2018-07-18|1449.38
#2018-07-19|1440.39
#2018-07-20|1454.15
#2018-07-23|1451.58
#2018-07-24|1437.78
#2018-07-25|1431.80
#2018-07-26|1443.25
#2018-07-27|1457.16
#2018-07-30|1456.26
#2018-07-31|1464.21
#2018-08-01|1437.42
#2018-08-02|1421.21
#2018-08-03|1426.06
#2018-08-06|1421.66
#2018-08-07|1435.50
#2018-08-08|1430.35
#2018-08-09|1424.43
#2018-08-10|1388.30
#2018-08-13|1385.93
#2018-08-14|1387.99
#2018-08-15|1370.14
#2018-08-16|1383.00
#2018-08-17|1384.10
#2018-08-20|1387.66
#2018-08-21|1405.83
#2018-08-22|1413.12
#2018-08-23|1409.41
#2018-08-24|1413.72
#2018-08-27|1419.25
#2018-08-28|1421.03
#2018-08-29|1419.69
#2018-08-30|1407.44
#2018-08-31|1393.16
#2018-09-03|1391.56
#2018-09-04|1384.54
#2018-09-05|1381.02
#2018-09-06|1385.92
#2018-09-07|1382.24
#2018-09-10|1409.63
#2018-09-11|1411.86
#2018-09-12|1402.31
#2018-09-13|1397.13
#2018-09-14|1396.24
#2018-09-17|1408.96
#2018-09-18|1411.97
#2018-09-19|1393.33
#2018-09-20|1415.83
#2018-09-21|1431.35
#2018-09-24|1417.92
#2018-09-25|1414.22
#2018-09-26|1419.78
#2018-09-27|1413.01
#2018-09-28|1383.39
#2018-10-01|1378.72
#2018-10-02|1384.18
#2018-10-03|1394.11
#2018-10-04|1373.49
#2018-10-05|1362.34
#2018-10-08|1350.78
#2018-10-09|1359.01
#2018-10-10|1344.63
#2018-10-11|1323.65
#2018-10-12|1304.17
#2018-10-15|1311.14
#2018-10-16|1339.61
#2018-10-17|1325.66
#2018-10-18|1318.58
#2018-10-19|1333.97
#2018-10-22|1327.26
#2018-10-23|1318.48
#2018-10-24|1308.24
#2018-10-25|1317.27
#2018-10-26|1305.32
#2018-10-29|1309.00
#2018-10-30|1306.91
#2018-10-31|1303.51
#2018-11-01|1318.43
#2018-11-02|1319.30
#2018-11-05|1331.77
#2018-11-06|1340.86
#2018-11-07|1375.69
#2018-11-08|1368.89
#2018-11-09|1369.72
#2018-11-12|1352.95
#2018-11-13|1359.12
#2018-11-14|1369.64
#2018-11-15|1360.88
#2018-11-16|1379.00
#2018-11-19|1390.09
#2018-11-20|1380.84
#2018-11-21|1381.33
#2018-11-22|1371.35
#2018-11-23|1367.55
#2018-11-26|1385.06
#2018-11-27|1388.14
#2018-11-28|1377.47
#2018-11-29|1379.33
#2018-11-30|1374.69
#2018-12-03|1387.36
#2018-12-04|1386.40
#2018-12-05|1387.78
#2018-12-06|1366.53
#2018-12-07|1377.73
#2018-12-10|1361.76
#2018-12-11|1379.54
#2018-12-12|1416.50
#2018-12-13|1436.51
#2018-12-14|1433.58
#2018-12-17|1433.14
#2018-12-18|1419.20
#2018-12-19|1444.25
#2018-12-20|1432.42
#2018-12-21|1429.77
#2018-12-24|1428.27
#2018-12-25|1428.27
#2018-12-26|1427.52
#2018-12-27|1385.57
#2018-12-28|1404.32
#2018-12-31|1414.31
#2019-01-01|1414.31
#2019-01-02|1416.84
#2019-01-03|1425.18
#2019-01-04|1442.78
#2019-01-07|1452.65
#2019-01-08|1456.54
#2019-01-09|1460.17
#2019-01-10|1477.82
#2019-01-11|1464.38
#2019-01-14|1461.01
#2019-01-15|1467.50
#2019-01-16|1457.50
#2019-01-17|1463.30
#2019-01-18|1479.71
#2019-01-21|1470.19
#2019-01-22|1470.09
#2019-01-23|1481.46
#2019-01-24|1490.24
#2019-01-25|1494.09
#2019-01-28|1493.91
#2019-01-29|1512.87
#2019-01-30|1509.80
#2019-01-31|1526.35
#2019-02-01|1517.05
#2019-02-04|1512.00
#2019-02-05|1521.15
#2019-02-06|1514.30
#2019-02-07|1499.36
#2019-02-08|1487.55
#2019-02-11|1493.54
#2019-02-12|1505.64
#2019-02-13|1498.69
#2019-02-14|1498.36
#2019-02-15|1499.04
#2019-02-18|1506.39
#2019-02-19|1509.46
#2019-02-20|1514.40
#2019-02-21|1518.19
#2019-02-22|1520.62
#2019-02-25|1518.86
#2019-02-26|1525.31
#2019-02-27|1519.17
#2019-02-28|1516.00
#2019-03-01|1515.14
#2019-03-04|1502.21
#2019-03-05|1500.92
#2019-03-06|1507.61
#2019-03-07|1524.35
#2019-03-08|1520.36
#2019-03-11|1520.03
#2019-03-12|1534.33
#2019-03-13|1530.95
#2019-03-14|1535.03
#2019-03-15|1544.90
#2019-03-18|1553.61
#2019-03-19|1559.19
#2019-03-20|1561.86
#2019-03-21|1574.65
#2019-03-22|1562.86
#2019-03-25|1570.34
#2019-03-26|1569.14
#2019-03-27|1569.26
#2019-03-28|1560.03
#2019-03-29|1559.46
#2019-04-01|1552.37
#2019-04-02|1554.69
#2019-04-03|1575.85
#2019-04-04|1573.22
#2019-04-05|1572.78
#2019-04-08|1574.04
#2019-04-09|1574.19
#2019-04-10|1579.11
#2019-04-11|1567.54
#2019-04-12|1559.56
#2019-04-15|1560.66
#2019-04-16|1542.43
#2019-04-17|1546.16
#2019-04-18|1540.85
#2019-04-19|1540.85
#2019-04-22|1542.42
#2019-04-23|1539.08
#2019-04-24|1528.02
#2019-04-25|1535.46
#2019-04-26|1541.04
#2019-04-29|1531.30
#2019-04-30|1552.32
#2019-05-01|1556.96
#2019-05-02|1533.58
#2019-05-03|1540.14
#2019-05-06|1535.52
#2019-05-07|1544.29
#2019-05-08|1532.75
#2019-05-09|1524.74
#2019-05-10|1545.60
#2019-05-13|1548.67
#2019-05-14|1558.01
#2019-05-15|1564.12
#2019-05-16|1573.55
#2019-05-17|1570.49
#2019-05-20|1571.54
#2019-05-21|1580.27
#2019-05-22|1583.11
#2019-05-23|1563.57
#2019-05-24|1593.32
#2019-05-27|1597.01
#2019-05-28|1589.14
#2019-05-29|1561.84
#2019-05-30|1552.46
#2019-05-31|1551.75
#2019-06-03|1572.14
#2019-06-04|1582.37
#2019-06-05|1607.22
#2019-06-06|1630.59
#2019-06-07|1660.59
#2019-06-10|1647.71
#2019-06-11|1644.59
#2019-06-12|1651.94
#2019-06-13|1648.24
#2019-06-14|1649.73
#2019-06-17|1640.90
#2019-06-18|1674.14
#2019-06-19|1660.14
#2019-06-20|1670.24
#2019-06-21|1684.31
#2019-06-24|1687.23
#2019-06-25|1679.41
#2019-06-26|1663.05
#2019-06-27|1653.60
#2019-06-28|1659.54
#2019-07-01|1653.07
#2019-07-02|1678.43
#2019-07-03|1702.50
#2019-07-04|1693.70
#2019-07-05|1666.27
#2019-07-08|1659.90
#2019-07-09|1663.82
#2019-07-10|1668.18
#2019-07-11|1673.79
#2019-07-12|1668.82
#2019-07-15|1677.30
#2019-07-16|1664.64
#2019-07-17|1672.80
#2019-07-18|1679.04
#2019-07-19|1658.48
#2019-07-22|1667.54
#2019-07-23|1659.70
#2019-07-24|1665.25
#2019-07-25|1663.43
#2019-07-26|1655.26
#2019-07-29|1666.56
#2019-07-30|1639.99
#2019-07-31|1642.88
#2019-08-01|1641.73
#2019-08-02|1645.91
#2019-08-05|1639.48
#2019-08-06|1643.20
#2019-08-07|1652.40
#2019-08-08|1656.23
#2019-08-09|1641.12
#2019-08-12|1647.10
#2019-08-13|1650.19
#2019-08-14|1629.92
#2019-08-15|1632.37
#2019-08-16|1661.79
#2019-08-19|1675.41
#2019-08-20|1654.70
#2019-08-21|1666.64
#2019-08-22|1655.87
#2019-08-23|1652.58
#2019-08-26|1660.67
#2019-08-27|1682.30
#2019-08-28|1677.36
#2019-08-29|1688.93
#2019-08-30|1682.92
#2019-09-02|1691.61
#2019-09-03|1694.77
#2019-09-04|1717.15
#2019-09-05|1707.91
#2019-09-06|1700.08
#2019-09-09|1676.13
#2019-09-10|1673.42
#2019-09-11|1665.22
#2019-09-12|1698.03
#2019-09-13|1690.16
#2019-09-16|1670.43
#2019-09-17|1698.10
#2019-09-18|1718.89
#2019-09-19|1722.53
#2019-09-20|1715.77
#2019-09-23|1718.87
#2019-09-24|1736.30
#2019-09-25|1715.30
#2019-09-26|1737.96
#2019-09-27|1729.66
#2019-09-30|1740.86
#2019-10-01|1733.97
#2019-10-02|1702.01
#2019-10-03|1704.81
#2019-10-04|1724.46
#2019-10-07|1739.60
#2019-10-08|1714.37
#2019-10-09|1718.43
#2019-10-10|1715.25
#2019-10-11|1729.84
#2019-10-14|1730.95
#2019-10-15|1737.04
#2019-10-16|1732.75
#2019-10-17|1733.60
#2019-10-18|1740.78
#2019-10-21|1737.70
#2019-10-22|1746.24
#2019-10-23|1741.82
#2019-10-24|1753.30
#2019-10-25|1746.31
#2019-10-28|1741.13
#2019-10-29|1742.22
#2019-10-30|1752.93
#2019-10-31|1773.82
#2019-11-01|1770.29
#2019-11-04|1766.69
#2019-11-05|1739.50
#2019-11-06|1747.30
#2019-11-07|1708.68
#2019-11-08|1719.51
#2019-11-11|1716.37
#2019-11-12|1722.41
#2019-11-13|1722.89
#2019-11-14|1712.98
#2019-11-15|1721.39
#2019-11-18|1741.15
#2019-11-19|1727.63
#2019-11-20|1724.82
#2019-11-21|1718.25
#2019-11-22|1708.79
#2019-11-25|1717.35
#2019-11-26|1722.52
#2019-11-27|1727.71
#2019-11-28|1726.41
#2019-11-29|1732.68
#2019-12-02|1687.01
#2019-12-03|1693.28
#2019-12-04|1707.23
#2019-12-05|1706.56
#2019-12-06|1714.39
#2019-12-09|1706.81
#2019-12-10|1714.46
#2019-12-11|1737.05
#2019-12-12|1733.95
#2019-12-13|1747.77
#2019-12-16|1763.31
#2019-12-17|1783.45
#2019-12-18|1770.37
#2019-12-19|1775.10
#2019-12-20|1795.82
#2019-12-23|1791.65
#2019-12-24|1790.14
#2019-12-25|1790.14
#2019-12-26|1791.52
#2019-12-27|1808.34
#2019-12-30|1802.61
#2019-12-31|1795.30
#2020-01-01|1795.30
#2020-01-02|1805.66
#2020-01-03|1795.73
#2020-01-06|1793.78
#2020-01-07|1777.20
#2020-01-08|1778.37
#2020-01-09|1781.38
#2020-01-10|1807.58
#2020-01-13|1814.39
#2020-01-14|1820.08
#2020-01-15|1844.39
#2020-01-16|1864.89
#2020-01-17|1882.64
#2020-01-20|1890.10
#2020-01-21|1885.96
#2020-01-22|1884.56
#2020-01-23|1900.44
#2020-01-24|1930.45
#2020-01-27|1908.54
#2020-01-28|1930.33
#2020-01-29|1940.16
#2020-01-30|1943.64
#2020-01-31|1933.90
#2020-02-03|1938.87
#2020-02-04|1941.01
#2020-02-05|1953.30
#2020-02-06|1969.26
#2020-02-07|1964.18
#2020-02-10|1963.76
#2020-02-11|1980.76
#2020-02-12|1965.53
#2020-02-13|1971.49
#2020-02-14|1995.60
#2020-02-17|2017.82
#2020-02-18|2033.35
#2020-02-19|2049.74
#2020-02-20|2026.35
#2020-02-21|2044.88
#2020-02-24|1977.58
#2020-02-25|1930.49
#2020-02-26|1963.01
#2020-02-27|1950.73
#2020-02-28|1868.16
#2020-03-02|1928.57
#2020-03-03|1967.18
#2020-03-04|2037.02
#2020-03-05|2019.85
#2020-03-06|1953.61
#2020-03-09|1812.97
#2020-03-10|1714.82
#2020-03-11|1690.28
#2020-03-12|1402.61
#2020-03-13|1450.65
#2020-03-16|1406.16
#2020-03-17|1454.76
#2020-03-18|1431.76
#2020-03-19|1430.49
#2020-03-20|1419.57
#2020-03-23|1381.97
#2020-03-24|1460.62
#2020-03-25|1497.32
#2020-03-26|1546.73
#2020-03-27|1513.72
#2020-03-30|1523.28
#2020-03-31|1522.58
#2020-04-01|1464.01
#2020-04-02|1470.45
#2020-04-03|1455.84
#2020-04-06|1474.60
#2020-04-07|1507.35
#2020-04-08|1495.87
#2020-04-09|1549.09
#2020-04-10|1549.09
#2020-04-13|1543.71
#2020-04-14|1544.71
#2020-04-15|1495.63
#2020-04-16|1496.78
#2020-04-17|1518.91
#2020-04-20|1506.09
#2020-04-21|1463.76
#2020-04-22|1484.65
#2020-04-23|1485.93
#2020-04-24|1479.66
#2020-04-27|1511.13
#2020-04-28|1524.31
#2020-04-29|1566.49
#2020-04-30|1569.52
#2020-05-01|1577.47
#2020-05-04|1513.55
#2020-05-05|1532.19
#2020-05-06|1515.63
#2020-05-07|1523.17
#2020-05-08|1554.50
#2020-05-11|1530.50
#2020-05-12|1549.24
#2020-05-13|1534.05
#2020-05-14|1501.11
#2020-05-15|1495.79
#2020-05-18|1556.85
#2020-05-19|1551.55
#2020-05-20|1584.30
#2020-05-21|1580.35
#2020-05-22|1580.25
#2020-05-25|1608.80
#2020-05-26|1637.63
#2020-05-27|1656.36
#2020-05-28|1699.04
#2020-05-29|1708.39
#2020-06-01|1718.25
#2020-06-02|1766.26
#2020-06-03|1831.05
#2020-06-04|1832.91
#2020-06-05|1833.92
#2020-06-08|1846.50
#2020-06-09|1838.47
#2020-06-10|1822.58
#2020-06-11|1764.40
#2020-06-12|1752.67
#2020-06-15|1755.39
#2020-06-16|1797.41
#2020-06-17|1797.19
#2020-06-18|1796.42
#2020-06-19|1813.41
#2020-06-22|1813.24
#2020-06-23|1847.30
#2020-06-24|1793.44
#2020-06-25|1792.85
#2020-06-26|1786.64
#2020-06-29|1811.87
#2020-06-30|1814.83
#2020-07-01|1823.23
#2020-07-02|1872.48
#2020-07-03|1869.68
#2020-07-06|1892.62
#2020-07-07|1885.65
#2020-07-08|1901.01
#2020-07-09|1862.52
#2020-07-10|1884.37
#2020-07-13|1905.06
#2020-07-14|1901.12
#2020-07-15|1927.18
#2020-07-16|1945.72
#2020-07-17|1955.48
#2020-07-20|1977.42
#2020-07-21|1990.45
#2020-07-22|1991.76
#2020-07-23|1985.06
#2020-07-24|1960.15
#2020-07-27|1973.77
#2020-07-28|1981.67
#2020-07-29|1994.79
#2020-07-30|1951.62
#2020-07-31|1965.21
#2020-08-03|1981.00
#2020-08-04|1974.15
#2020-08-05|1989.12
#2020-08-06|1970.75
#2020-08-07|1971.96
#2020-08-10|1982.04
#2020-08-11|1995.72
#2020-08-12|2034.42
#2020-08-13|2030.71
#2020-08-14|2003.76
#2020-08-17|2004.45
#2020-08-18|1994.20
#2020-08-19|1990.38
#2020-08-20|1957.78
#2020-08-21|1947.64
#2020-08-24|1995.13
#2020-08-25|1983.88
#2020-08-26|1974.38
#2020-08-27|1946.20
#2020-08-28|1960.56
#2020-08-31|1982.82
#2020-09-01|1972.65
#2020-09-02|1986.05
#2020-09-03|1973.74
#2020-09-04|1919.44
#2020-09-07|1967.35
#2020-09-08|1929.83
#2020-09-09|1966.58
#2020-09-10|1967.77
#2020-09-11|1959.83
#2020-09-14|1955.82
#2020-09-15|1966.47
#2020-09-16|1958.97
#2020-09-17|1935.65
#2020-09-18|1932.10
#2020-09-21|1879.02
#2020-09-22|1869.61
#2020-09-23|1884.03
#2020-09-24|1868.33
#2020-09-25|1869.46
#2020-09-28|1893.23
#2020-09-29|1912.63
#2020-09-30|1911.58
#2020-10-01|1935.89
#2020-10-02|1941.37
#2020-10-05|1948.48
#2020-10-06|1952.16
#2020-10-07|1969.66
#2020-10-08|1979.39
#2020-10-09|1983.25
#2020-10-12|2011.98
#2020-10-13|1998.18
#2020-10-14|2016.12
#2020-10-15|1953.14
#2020-10-16|1970.95
#2020-10-19|1969.22
#2020-10-20|1980.44
#2020-10-21|1959.39
#2020-10-22|1940.42
#2020-10-23|1956.30
#2020-10-26|1936.92
#2020-10-27|1923.86
#2020-10-28|1836.59
#2020-10-29|1801.65
#2020-10-30|1803.89
#2020-11-02|1835.85
#2020-11-03|1887.56
#2020-11-04|1918.58
#2020-11-05|1972.96
#2020-11-06|1971.49
#2020-11-09|2013.83
#2020-11-10|2012.30
#2020-11-11|2048.93
#2020-11-12|2042.35
#2020-11-13|2051.67
#2020-11-16|2055.98
#2020-11-17|2051.34
#2020-11-18|2052.42
#2020-11-19|2047.99
#2020-11-20|2073.38
#2020-11-23|2046.73
#2020-11-24|2073.14
#2020-11-25|2097.22
#2020-11-26|2097.01
#2020-11-27|2128.72
#2020-11-30|2109.88
#2020-12-01|2111.77
#2020-12-02|2124.29
#2020-12-03|2120.99
#2020-12-04|2113.78
#2020-12-07|2108.19
#2020-12-08|2106.17
#2020-12-09|2105.03
#2020-12-10|2116.96
#2020-12-11|2093.22
#2020-12-14|2109.81
#2020-12-15|2103.14
#2020-12-16|2133.09
#2020-12-17|2158.64
#2020-12-18|2149.41
#2020-12-21|2094.55
#2020-12-22|2122.45
#2020-12-23|2164.81
#2020-12-24|2162.36
#2020-12-25|2162.36
#2020-12-28|2208.17
#2020-12-29|2212.09
#2020-12-30|2216.74
#2020-12-31|2197.25
#2021-01-01|2197.25
#2021-01-04|2246.84
#2021-01-05|2219.24
#2021-01-06|2302.76
#2021-01-07|2303.34
#2021-01-08|2347.76
#2021-01-11|2307.44
#2021-01-12|2280.35
#2021-01-13|2310.05
#2021-01-14|2302.61
#2021-01-15|2274.25
#2021-01-18|2257.06
#2021-01-19|2270.16
#2021-01-20|2259.25
#2021-01-21|2255.74
#2021-01-22|2243.57
#2021-01-25|2235.14
#2021-01-26|2243.02
#2021-01-27|2190.38
#2021-01-28|2216.81
#2021-01-29|2183.96
#2021-02-01|2193.21
#2021-02-02|2188.51
#2021-02-03|2224.89
#2021-02-04|2210.02
#2021-02-05|2214.83
#2021-02-08|2199.54
#2021-02-09|2168.03
#2021-02-10|2175.27
#2021-02-11|2189.20
#2021-02-12|2179.77
#2021-02-15|2182.76
#2021-02-16|2151.74
#2021-02-17|2139.32
#2021-02-18|2119.84
#2021-02-19|2125.94
#2021-02-22|2096.67
#2021-02-23|2095.78
#2021-02-24|2086.19
#2021-02-25|2091.96
#2021-02-26|2064.52
#2021-03-01|2066.16
#2021-03-02|2049.23
#2021-03-03|1997.94
#2021-03-04|2025.09
#2021-03-05|1998.47
#2021-03-08|2022.03
#2021-03-09|2064.03
#2021-03-10|2082.77
#2021-03-11|2123.86
#2021-03-12|2106.85
#2021-03-15|2105.84
#2021-03-16|2109.11
#2021-03-17|2080.36
#2021-03-18|2074.49
#2021-03-19|2104.12
#2021-03-22|2105.85
#2021-03-23|2123.17
#2021-03-24|2107.50
#2021-03-25|2107.88
#2021-03-26|2116.83
#2021-03-29|2126.75
#2021-03-30|2102.28
#2021-03-31|2125.41
#2021-04-01|2135.15
#2021-04-02|2135.15
#2021-04-05|2142.05
#2021-04-06|2160.56
#2021-04-07|2176.72
#2021-04-08|2201.19
#2021-04-09|2191.46
#2021-04-12|2207.59
#2021-04-13|2207.33
#2021-04-14|2202.10
#2021-04-15|2210.16
#2021-04-16|2226.16
#2021-04-19|2236.64
#2021-04-20|2214.81
#2021-04-21|2198.98
#2021-04-22|2249.22
#2021-04-23|2255.29
#2021-04-26|2255.22
#2021-04-27|2246.43
#2021-04-28|2233.31
#2021-04-29|2223.03
#2021-04-30|2199.06
#2021-05-03|2226.96
#2021-05-04|2187.37
#2021-05-05|2201.48
#2021-05-06|2210.13
#2021-05-07|2250.35
#2021-05-10|2251.78
#2021-05-11|2205.27
#2021-05-12|2183.89
#2021-05-13|2203.65
#2021-05-14|2246.32
#2021-05-17|2244.17
#2021-05-18|2263.53
#2021-05-19|2245.27
#2021-05-20|2272.67
#2021-05-21|2284.76
#2021-05-24|2283.42
#2021-05-25|2286.70
#2021-05-26|2277.40
#2021-05-27|2253.38
#2021-05-28|2257.02
#2021-05-31|2233.17
#2021-06-01|2238.44
#2021-06-02|2216.36
#2021-06-03|2192.63
#2021-06-04|2199.94
#2021-06-07|2215.33
#2021-06-08|2224.45
#2021-06-09|2223.15
#2021-06-10|2204.64
#2021-06-11|2212.73
#2021-06-14|2239.39
#2021-06-15|2236.81
#2021-06-16|2255.69
#2021-06-17|2198.88
#2021-06-18|2160.51
#2021-06-21|2175.89
#2021-06-22|2166.91
#2021-06-23|2138.79
#2021-06-24|2156.96
#2021-06-25|2150.59
#2021-06-28|2148.62
#2021-06-29|2154.62
#2021-06-30|2116.84
#2021-07-01|2137.10
#2021-07-02|2144.46
#2021-07-05|2147.98
#2021-07-06|2149.32
#2021-07-07|2172.36
#2021-07-08|2141.13
#2021-07-09|2152.50
#2021-07-12|2179.07
#2021-07-13|2167.99
#2021-07-14|2155.01
#2021-07-15|2135.01
#2021-07-16|2146.47
#2021-07-19|2094.31
#2021-07-20|2083.02
#2021-07-21|2116.74
#2021-07-22|2147.98
#2021-07-23|2162.48
#2021-07-26|2168.76
#2021-07-27|2159.85
#2021-07-28|2174.23
#2021-07-29|2187.92
#2021-07-30|2147.93
#2021-08-02|2156.61
#2021-08-03|2159.57
#2021-08-04|2158.87
#2021-08-05|2163.44
#2021-08-06|2149.56
#2021-08-09|2155.86
#2021-08-10|2156.67
#2021-08-11|2170.59
#2021-08-12|2166.76
#2021-08-13|2191.09
#2021-08-16|2194.42
#2021-08-17|2183.64
#2021-08-18|2218.58
#2021-08-19|2229.85
#2021-08-20|2246.76
#2021-08-23|2247.93
#2021-08-24|2245.22
#2021-08-25|2228.15
#2021-08-26|2212.14
#2021-08-27|2213.17
#2021-08-30|2223.55
#2021-08-31|2231.86
#2021-09-01|2267.78
#2021-09-02|2266.64
#2021-09-03|2257.34
#2021-09-06|2245.98
#2021-09-07|2223.11
#2021-09-08|2217.61
#2021-09-09|2215.39
#2021-09-10|2188.14
#2021-09-13|2215.27
#2021-09-14|2213.98
#2021-09-15|2146.46
#2021-09-16|2127.34
#2021-09-17|2101.21
#2021-09-20|2084.06
#2021-09-21|2096.73
#2021-09-22|2096.93
#2021-09-23|2123.78
#2021-09-24|2092.80
#2021-09-27|2094.33
#2021-09-28|2056.08
#2021-09-29|2040.98
#2021-09-30|2000.93
#2021-10-01|2025.40
#2021-10-04|2032.63
#2021-10-05|2055.25
#2021-10-06|2031.00
#2021-10-07|2068.35
#2021-10-08|2059.14
#2021-10-11|2030.35
#2021-10-12|2044.51
#2021-10-13|2072.14
#2021-10-14|2087.67
#2021-10-15|2090.92
#2021-10-18|2084.58
#2021-10-19|2124.69
#2021-10-20|2164.00
#2021-10-21|2153.85
#2021-10-22|2162.61
#2021-10-25|2139.53
#2021-10-26|2161.92
#2021-10-27|2182.99
#2021-10-28|2211.24
#2021-10-29|2165.79
#2021-11-01|2189.67
#2021-11-02|2186.50
#2021-11-03|2175.87
#2021-11-04|2184.50
#2021-11-05|2178.85
#2021-11-08|2174.77
#2021-11-09|2163.64
#2021-11-10|2166.18
#2021-11-11|2152.07
#2021-11-12|2138.47
#2021-11-15|2157.07
#2021-11-16|2141.08
#2021-11-17|2136.79
#2021-11-18|2134.90
#2021-11-19|2105.89
#2021-11-22|2092.38
#2021-11-23|2084.85
#2021-11-24|2093.15
#2021-11-25|2132.47
#2021-11-26|2088.32
#2021-11-29|2094.82
#2021-11-30|2083.54
#2021-12-01|2122.82
#2021-12-02|2071.39
#2021-12-03|2068.93
#2021-12-06|2112.07
#2021-12-07|2129.01
#2021-12-08|2138.11
#2021-12-09|2134.31
#2021-12-10|2123.73
#2021-12-13|2116.24
#2021-12-14|2105.34
#2021-12-15|2123.14
#2021-12-16|2141.14
#2021-12-17|2129.44
#2021-12-20|2121.22
#2021-12-21|2157.33
#2021-12-22|2172.42
#2021-12-23|2179.04
#2021-12-24|2183.19
#2021-12-27|2176.63
#2021-12-28|2205.66
#2021-12-29|2213.90
#2021-12-30|2213.05
#2021-12-31|2221.40
#2022-01-03|2222.74
#2022-01-04|2221.57
#2022-01-05|2199.24
#2022-01-06|2164.16
#2022-01-07|2169.15
#2022-01-10|2155.38
#2022-01-11|2168.64
#2022-01-12|2184.33
#2022-01-13|2207.73
#2022-01-14|2190.73
#2022-01-17|2196.00
#2022-01-18|2168.11
#2022-01-19|2158.21
#2022-01-20|2196.73
#2022-01-21|2165.27
#2022-01-24|2112.61
#2022-01-25|2103.41
#2022-01-26|2137.31
#2022-01-27|2153.55
#2022-01-28|2137.00
#2022-01-31|2151.63
#2022-02-01|2169.37
#2022-02-02|2189.60
#2022-02-03|2189.53
#2022-02-04|2164.58
#2022-02-07|2138.91
#2022-02-08|2127.49
#2022-02-09|2155.70
#2022-02-10|2162.93
#2022-02-11|2128.79
#2022-02-14|2065.17
#2022-02-15|2101.70
#2022-02-16|2106.25
#2022-02-17|2119.87
#2022-02-18|2098.51
#2022-02-21|2057.33
#2022-02-22|2060.21
#2022-02-23|2058.38
#2022-02-24|1991.15
#2022-02-25|2114.33
#2022-02-28|2148.75
#2022-03-01|2011.64
#2022-03-02|1955.78
#2022-03-03|1879.48
#2022-03-04|1816.36
#2022-03-07|1795.87
#2022-03-08|1826.14
#2022-03-09|1959.39
#2022-03-10|1916.45
#2022-03-11|1914.61
#2022-03-14|1931.15
#2022-03-15|1942.57
#2022-03-16|1946.76
#2022-03-17|1987.41
#2022-03-18|1978.92
#2022-03-21|1969.55
#2022-03-22|1986.79
#2022-03-23|1930.00
#2022-03-24|1934.62
#2022-03-25|1938.49
#2022-03-28|1962.03
#2022-03-29|2017.32
#2022-03-30|2043.00
#2022-03-31|2039.80
#2022-04-01|2023.76
#2022-04-04|2026.95
#2022-04-05|2047.24
#2022-04-06|2051.00
#2022-04-07|2030.27
#2022-04-08|2067.11
#2022-04-11|2049.56
#2022-04-12|2030.64
#2022-04-13|2019.63
#2022-04-14|2015.20
#2022-04-15|2015.20
#2022-04-18|2018.38
#2022-04-19|2009.80
#2022-04-20|2051.55
#2022-04-21|2031.05
#2022-04-22|2002.21
#2022-04-25|2007.76
#2022-04-26|1981.17
#2022-04-27|1959.61
#2022-04-28|1997.00
#2022-04-29|1990.36
#2022-05-02|1959.66
#2022-05-03|1980.27
#2022-05-04|1983.43
#2022-05-05|1950.15
#2022-05-06|1940.85
#2022-05-09|1897.85
#2022-05-10|1902.48
#2022-05-11|1956.59
#2022-05-12|1870.95
#2022-05-13|1902.84
#2022-05-16|1930.56
#2022-05-17|1967.25
#2022-05-18|1976.24
#2022-05-19|1986.87
#2022-05-20|2014.88
#2022-05-23|2052.77
#2022-05-24|2036.54
#2022-05-25|2068.08
#2022-05-26|2073.17
#2022-05-27|2052.82
#2022-05-30|2055.72
#2022-05-31|2026.51
#2022-06-01|1993.75
#2022-06-02|2005.15
#2022-06-03|2015.04
#2022-06-06|2032.42
#2022-06-07|2031.43
#2022-06-08|2012.37
#2022-06-09|1980.29
#2022-06-10|1908.10
#2022-06-13|1851.29
#2022-06-14|1813.49
#2022-06-15|1842.07
#2022-06-16|1808.06
#2022-06-17|1807.13
#2022-06-20|1845.40
#2022-06-21|1827.20
#2022-06-22|1811.09
#2022-06-23|1816.84
#2022-06-24|1836.29
#2022-06-27|1830.54
#2022-06-28|1850.27
#2022-06-29|1816.57
#2022-06-30|1764.06
#2022-07-01|1807.32
#2022-07-04|1795.37
#2022-07-05|1724.73
#2022-07-06|1726.67
#2022-07-07|1747.00
#2022-07-08|1746.35
#2022-07-11|1745.52
#2022-07-12|1731.58
#2022-07-13|1726.40
#2022-07-14|1666.50
#2022-07-15|1709.28
#2022-07-18|1738.98
#2022-07-19|1775.30
#2022-07-20|1750.33
#2022-07-21|1728.56
#2022-07-22|1755.70
#2022-07-25|1757.80
#2022-07-26|1749.27
#2022-07-27|1765.27
#2022-07-28|1789.80
#2022-07-29|1817.81
#2022-08-01|1833.72
#2022-08-02|1822.33
#2022-08-03|1798.44
#2022-08-04|1824.10
#2022-08-05|1815.67
#2022-08-08|1855.09
#2022-08-09|1866.78
#2022-08-10|1885.95
#2022-08-11|1892.25
#2022-08-12|1879.61
#2022-08-15|1881.57
#2022-08-16|1903.29
#2022-08-17|1889.19
#2022-08-18|1872.17
#2022-08-19|1853.83
#2022-08-22|1831.57
#2022-08-23|1830.90
#2022-08-24|1835.92
#2022-08-25|1839.77
#2022-08-26|1809.39
#2022-08-29|1767.02
#2022-08-30|1748.23
#2022-08-31|1720.69
#2022-09-01|1691.19
#2022-09-02|1732.14
#2022-09-05|1706.63
#2022-09-06|1686.59
#2022-09-07|1743.38
#2022-09-08|1746.79
#2022-09-09|1772.26
#2022-09-12|1809.16
#2022-09-13|1791.06
#2022-09-14|1758.20
#2022-09-15|1742.81
#2022-09-16|1743.48
#2022-09-19|1741.89
#2022-09-20|1709.76
#2022-09-21|1714.50
#2022-09-22|1685.48
#2022-09-23|1629.13
#2022-09-26|1588.42
#2022-09-27|1546.96
#2022-09-28|1556.00
#2022-09-29|1547.57
#2022-09-30|1551.37
#2022-10-03|1588.88
#2022-10-04|1640.52
#2022-10-05|1600.59
#2022-10-06|1568.06
#2022-10-07|1543.76
#2022-10-10|1520.18
#2022-10-11|1490.70
#2022-10-12|1466.61
#2022-10-13|1486.97
#2022-10-14|1523.03
#2022-10-17|1563.37
#2022-10-18|1573.38
#2022-10-19|1557.58
#2022-10-20|1562.30
#2022-10-21|1540.96
#2022-10-24|1595.54
#2022-10-25|1641.43
#2022-10-26|1667.54
#2022-10-27|1679.29
#2022-10-28|1667.34
#2022-10-31|1665.80
#2022-11-01|1672.24
#2022-11-02|1669.48
#2022-11-03|1636.22
#2022-11-04|1674.91
#2022-11-07|1693.90
#2022-11-08|1718.68
#2022-11-09|1731.62
#2022-11-10|1807.02
#2022-11-11|1812.54
#2022-11-14|1829.30
#2022-11-15|1850.10
#2022-11-16|1855.73
#2022-11-17|1831.88
#2022-11-18|1870.90
#2022-11-21|1847.91
#2022-11-22|1866.07
#2022-11-23|1874.71
#2022-11-24|1897.70
#2022-11-25|1901.26
#2022-11-28|1879.24
#2022-11-29|1860.90
#2022-11-30|1866.47
#2022-12-01|1924.94
#2022-12-02|1914.75
#2022-12-05|1928.18
#2022-12-06|1920.10
#2022-12-07|1918.99
#2022-12-08|1913.12
#2022-12-09|1929.28
#2022-12-12|1921.46
#2022-12-13|1949.86
#2022-12-14|1965.27
#2022-12-15|1919.61
#2022-12-16|1886.38
#2022-12-19|1890.53
#2022-12-20|1892.93
#2022-12-21|1912.91
#2022-12-22|1902.12
#2022-12-23|1899.72
#2022-12-26|1899.72
#2022-12-27|1902.39
#2022-12-28|1890.33
#2022-12-29|1920.82
#2022-12-30|1900.31
#2023-01-02|1928.30
#2023-01-03|1904.48
#2023-01-04|1935.20
#2023-01-05|1908.94
#2023-01-06|1935.23
#2023-01-09|1959.97
#2023-01-10|1953.75
#2023-01-11|1981.44
#2023-01-12|2017.35
#2023-01-13|2014.52
#2023-01-16|2016.78
#2023-01-17|1994.56
#2023-01-18|1992.51
#2023-01-19|1971.72
#2023-01-20|1983.54
#2023-01-23|1996.80
#2023-01-24|2014.33
#2023-01-25|2027.06
#2023-01-26|2008.96
#2023-01-27|1996.47
#2023-01-30|1991.18
#2023-01-31|1981.64
#2023-02-01|1990.98
#2023-02-02|2011.82
#2023-02-03|1986.49
#2023-02-06|1964.66
#2023-02-07|1951.52
#2023-02-08|1964.86
#2023-02-09|1963.68
#2023-02-10|1945.66
#2023-02-13|1957.91
#2023-02-14|1961.71
#2023-02-15|1962.01
#2023-02-16|1960.93
#2023-02-17|1971.01
#2023-02-20|1979.95
#2023-02-21|1991.51
#2023-02-22|1966.43
#2023-02-23|1959.65
#2023-02-24|1942.80
#2023-02-27|1967.69
#2023-02-28|1959.89
#2023-03-01|1925.40
#2023-03-02|1927.74
#2023-03-03|1938.54
#2023-03-06|1951.70
#2023-03-07|1928.82
#2023-03-08|1929.80
#2023-03-09|1927.32
#2023-03-10|1946.28
#2023-03-13|1939.51
#2023-03-14|1973.84
#2023-03-15|1905.71
#2023-03-16|1951.03
#2023-03-17|1923.65
#2023-03-20|1967.37
#2023-03-21|1995.72
#2023-03-22|1996.50
#2023-03-23|2022.42
#2023-03-24|1964.72
#2023-03-27|1994.84
#2023-03-28|2009.69
#2023-03-29|2031.80
#2023-03-30|2076.66
#2023-03-31|2081.75
#2023-04-03|2078.99
#2023-04-04|2101.03
#2023-04-05|2117.79
#2023-04-06|2146.08
#2023-04-07|2146.08
#2023-04-10|2129.58
#2023-04-11|2152.55
#2023-04-12|2175.23
#2023-04-13|2166.32
#2023-04-14|2131.15
#2023-04-17|2120.19
#2023-04-18|2131.89
#2023-04-19|2156.86
#2023-04-20|2167.38
#2023-04-21|2176.18
#2023-04-24|2184.96
#2023-04-25|2176.95
#2023-04-26|2190.53
#2023-04-27|2198.02
#2023-04-28|2206.92
#2023-05-01|2195.03
#2023-05-02|2169.77
#2023-05-03|2186.32
#2023-05-04|2188.26
#2023-05-05|2197.18
#2023-05-08|2194.27
#2023-05-09|2189.63
#2023-05-10|2187.96
#2023-05-11|2173.73
#2023-05-12|2177.27
#2023-05-15|2175.46
#2023-05-16|2173.99
#2023-05-17|2141.89
#2023-05-18|2095.81
#2023-05-19|2121.08
#2023-05-22|2122.65
#2023-05-23|2120.79
#2023-05-24|2090.24
#2023-05-25|2050.65
#2023-05-26|2053.42
#2023-05-29|2056.81
#2023-05-30|2072.80
#2023-05-31|2045.12
#2023-06-01|2069.36
#2023-06-02|2085.16
#2023-06-05|2079.77
#2023-06-06|2089.59
#2023-06-07|2083.10
#2023-06-08|2096.46
#2023-06-09|2105.54
#2023-06-12|2110.18
#2023-06-13|2113.97
#2023-06-14|2137.23
#2023-06-15|2143.42
#2023-06-16|2168.96
#2023-06-19|2145.91
#2023-06-20|2160.11
#2023-06-21|2155.03
#2023-06-22|2144.48
#2023-06-23|2118.53
#2023-06-26|2126.24
#2023-06-27|2151.08
#2023-06-28|2153.38
#2023-06-29|2154.42
#2023-06-30|2175.18
#2023-07-03|2197.42
#2023-07-04|2200.86
#2023-07-05|2157.21
#2023-07-06|2120.73
#2023-07-07|2125.40
#2023-07-10|2116.53
#2023-07-11|2128.73
#2023-07-12|2174.12
#2023-07-13|2210.80
#2023-07-14|2210.37
#2023-07-17|2194.23
#2023-07-18|2195.53
#2023-07-19|2197.43
#2023-07-20|2212.82
#2023-07-21|2224.31
#2023-07-24|2213.33
#2023-07-25|2203.22
#2023-07-26|2215.91
#2023-07-27|2202.09
#2023-07-28|2190.86
#2023-07-31|2185.59
#2023-08-01|2155.67
#2023-08-02|2100.32
#2023-08-03|2074.02
#2023-08-04|2093.48
#2023-08-07|2082.69
#2023-08-08|2081.24
#2023-08-09|2096.96
#2023-08-10|2122.63
#2023-08-11|2101.55
#2023-08-14|2090.92
#2023-08-15|2074.02
#2023-08-16|2067.43
#2023-08-17|2044.76
#2023-08-18|2051.73
#2023-08-21|2053.38
#2023-08-22|2058.45
#2023-08-23|2079.57
#2023-08-24|2081.40
#2023-08-25|2083.58
#2023-08-28|2100.99
#2023-08-29|2133.39
#2023-08-30|2124.14
#2023-08-31|2111.05
#2023-09-01|2086.93
#2023-09-04|2066.18
#2023-09-05|2036.51
#2023-09-06|2037.16
#2023-09-07|2061.58
#2023-09-08|2073.32
#2023-09-11|2077.66
#2023-09-12|2067.94
#2023-09-13|2065.29
#2023-09-14|2096.78
#2023-09-15|2101.12
#2023-09-18|2085.81
#2023-09-19|2099.12
#2023-09-20|2121.83
#2023-09-21|2065.40
#2023-09-22|2049.16
#2023-09-25|2007.47
#2023-09-26|2002.02
#2023-09-27|1953.80
#2023-09-28|1947.78
#2023-09-29|1966.89
#2023-10-02|1898.37
#2023-10-03|1843.23
#2023-10-04|1857.42
#2023-10-05|1879.34
#2023-10-06|1880.27
#2023-10-09|1896.51
#2023-10-10|1952.40
#2023-10-11|1973.20
#2023-10-12|1946.76
#2023-10-13|1936.32
#2023-10-16|1945.78
#2023-10-17|1948.33
#2023-10-18|1926.28
#2023-10-19|1934.72
#2023-10-20|1923.92
#2023-10-23|1925.70
#2023-10-24|1948.84
#2023-10-25|1950.64
#2023-10-26|1947.25
#2023-10-27|1946.21
#2023-10-30|1965.75
#2023-10-31|1974.33
#2023-11-01|1986.12
#2023-11-02|2025.86
#2023-11-03|2056.61
#2023-11-06|2050.43
#2023-11-07|2029.53
#2023-11-08|2021.07
#2023-11-09|2049.25
#2023-11-10|2036.68
#2023-11-13|2043.77
#2023-11-14|2111.32
#2023-11-15|2111.51
#2023-11-16|2138.39
#2023-11-17|2156.35
#2023-11-20|2173.83
#2023-11-21|2155.43
#2023-11-22|2142.15
#2023-11-23|2158.54
#2023-11-24|2172.40
#2023-11-27|2183.52
#2023-11-28|2207.86
#2023-11-29|2208.25
#2023-11-30|2205.72
#2023-12-01|2202.61
#2023-12-04|2204.87
#2023-12-05|2214.44
#2023-12-06|2223.16
#2023-12-07|2228.41
#2023-12-08|2236.93
#2023-12-11|2213.32
#2023-12-12|2212.72
#2023-12-13|2232.43
#2023-12-14|2305.73
#2023-12-15|2281.00
#2023-12-18|2255.96
#2023-12-19|2283.26
#2023-12-20|2274.98
#2023-12-21|2280.08
#2023-12-22|2292.19
#2023-12-25|2292.19
#2023-12-26|2295.11
#2023-12-27|2309.09
#2023-12-28|2301.63
#2023-12-29|2293.33
#2024-01-01|2293.33
#2024-01-02|2265.27
#2024-01-03|2241.94
#2024-01-04|2289.25
#2024-01-05|2298.29
#2024-01-08|2297.98
#2024-01-09|2290.84
#2024-01-10|2292.16
#2024-01-11|2262.51
#2024-01-12|2287.35
#2024-01-15|2277.45
#2024-01-16|2237.36
#2024-01-17|2195.36
#2024-01-18|2179.24
#2024-01-19|2192.81
#2024-01-22|2188.95
#2024-01-23|2156.14
#2024-01-24|2175.94
#2024-01-25|2156.10
#2024-01-26|2139.10
#2024-01-29|2123.87
#2024-01-30|2140.72
#2024-01-31|2165.61
#2024-02-01|2136.47
#2024-02-02|2114.99
#2024-02-05|2096.11
#2024-02-06|2073.56
#2024-02-07|2056.19
#2024-02-08|2042.58
#2024-02-09|2023.76
#2024-02-12|2035.01
#2024-02-13|2014.94
#2024-02-14|2013.24
#2024-02-15|2034.59
#2024-02-16|2019.86
#2024-02-19|2016.44
#2024-02-20|2046.48
#2024-02-21|2049.06
#2024-02-22|2036.07
#2024-02-23|2033.14
#2024-02-26|2017.13
#2024-02-27|2030.46
#2024-02-28|2016.01
#2024-02-29|2022.42
#2024-03-01|2019.11
#2024-03-04|2023.79
#2024-03-05|2064.84
#2024-03-06|2088.18
#2024-03-07|2118.76
#2024-03-08|2113.23
#2024-03-11|2103.30
#2024-03-12|2078.32
#2024-03-13|2104.06
#2024-03-14|2089.72
#2024-03-15|2099.69
#2024-03-18|2092.75
#2024-03-19|2078.60
#2024-03-20|2095.60
#2024-03-21|2088.45
#2024-03-22|2102.71
#2024-03-25|2113.81
#2024-03-26|2114.99
#2024-03-27|2138.89
#2024-03-28|2122.36
#2024-03-29|2122.36
#2024-04-01|2111.46
#2024-04-02|2097.29
#2024-04-03|2099.40
#2024-04-04|2122.41
#2024-04-05|2076.74
#2024-04-08|2088.48
#2024-04-09|2090.71
#2024-04-10|2045.45
#2024-04-11|2046.95
#2024-04-12|2064.39
#2024-04-15|2048.78
#2024-04-16|2031.49
#2024-04-17|2037.51
#2024-04-18|2063.74
#2024-04-19|2080.15
#2024-04-22|2086.60
#2024-04-23|2110.50
#2024-04-24|2102.79
#2024-04-25|2097.51
#2024-04-26|2104.04
#2024-04-29|2130.88
#2024-04-30|2114.87
#2024-05-01|2113.09
#2024-05-02|2134.36
#2024-05-03|2153.41
#2024-05-06|2169.05
#2024-05-07|2198.60
#2024-05-08|2205.83
#2024-05-09|2226.74
#2024-05-10|2262.48
#2024-05-13|2264.48
#2024-05-14|2277.40
#2024-05-15|2316.75
#2024-05-16|2321.22
#2024-05-17|2307.45
#2024-05-20|2299.20
#2024-05-21|2296.80
#2024-05-22|2285.19
#2024-05-23|2258.72
#2024-05-24|2248.48
#2024-05-27|2282.95
#2024-05-28|2279.01
#2024-05-29|2233.02
#2024-05-30|2256.19
#2024-05-31|2274.35
#2024-06-03|2303.05
#2024-06-04|2308.61
#2024-06-05|2315.90
#2024-06-06|2311.49
#2024-06-07|2263.13
#2024-06-10|2232.92
#2024-06-11|2206.94
#2024-06-12|2248.89
#2024-06-13|2212.58
#2024-06-14|2161.55
#2024-06-17|2151.84
#2024-06-18|2185.00
#2024-06-19|2178.63
#2024-06-20|2203.07
#2024-06-21|2194.73
#2024-06-24|2215.89
#2024-06-25|2216.29
#2024-06-26|2196.17
#2024-06-27|2175.00
#2024-06-28|2160.90
#2024-07-01|2196.78
#2024-07-02|2185.74
#2024-07-03|2219.37
#2024-07-04|2223.78
#2024-07-05|2245.71
#2024-07-08|2230.20
#2024-07-09|2212.28
#2024-07-10|2231.44
#2024-07-11|2272.73
#2024-07-12|2282.16
#2024-07-15|2246.39
#2024-07-16|2229.49
#2024-07-17|2253.44
#2024-07-18|2262.40
#2024-07-19|2245.11
#2024-07-22|2247.14
#2024-07-23|2247.87
#2024-07-24|2264.34
#2024-07-25|2277.11
#2024-07-26|2288.24
#2024-07-29|2282.30
#2024-07-30|2278.53
#2024-07-31|2282.98
#2024-08-01|2257.49
#2024-08-02|2287.38
#2024-08-05|2224.86
#2024-08-06|2220.21
#2024-08-07|2259.67
#2024-08-08|2254.57
#2024-08-09|2257.38
#2024-08-12|2270.69
#2024-08-13|2294.76
#2024-08-14|2297.10
#2024-08-15|2288.15
#2024-08-16|2306.05
#2024-08-19|2339.77
#2024-08-20|2347.64
#2024-08-21|2353.80
#2024-08-22|2356.56
#2024-08-23|2394.15
#2024-08-26|2399.69
#2024-08-27|2398.12
#2024-08-28|2403.61
#2024-08-29|2389.28
#2024-08-30|2404.11
#2024-09-02|2410.34
#2024-09-03|2401.49
#2024-09-04|2411.19
#2024-09-05|2442.55
#2024-09-06|2457.70
#2024-09-09|2457.48
#2024-09-10|2451.16
#2024-09-11|2447.32
#2024-09-12|2444.88
#2024-09-13|2471.83
#2024-09-16|2488.55
#2024-09-17|2505.24
#2024-09-18|2479.79
#2024-09-19|2442.27
#2024-09-20|2460.58
#2024-09-23|2483.45
#2024-09-24|2492.58
#2024-09-25|2494.94
#2024-09-26|2504.10
#2024-09-27|2519.99
#2024-09-30|2508.18
#2024-10-01|2490.99
#2024-10-02|2448.07
#2024-10-03|2424.01
#2024-10-04|2403.47
#2024-10-07|2390.84
#2024-10-08|2407.75
#2024-10-09|2409.59
#2024-10-10|2389.95
#2024-10-11|2416.68
#2024-10-14|2435.61
#2024-10-15|2455.97
#2024-10-16|2467.28
#2024-10-17|2449.89
#2024-10-18|2454.33
#2024-10-21|2444.51
#2024-10-22|2397.12
#2024-10-23|2400.47
#2024-10-24|2405.94
#2024-10-25|2404.66
#2024-10-28|2416.38
#2024-10-29|2385.40
#2024-10-30|2378.97
#2024-10-31|2355.94
#2024-11-01|2368.07
#2024-11-04|2372.97
#2024-11-05|2372.28
#2024-11-06|2270.07
#2024-11-07|2275.68
#2024-11-08|2268.90
#2024-11-11|2272.17
#2024-11-12|2226.56
#2024-11-13|2229.92
#2024-11-14|2259.53
#2024-11-15|2256.67
#2024-11-18|2251.78
#2024-11-19|2245.56
#2024-11-20|2222.40
#2024-11-21|2224.69
#2024-11-22|2235.62
#2024-11-25|2249.36
#2024-11-26|2233.87
#2024-11-27|2254.53
#2024-11-28|2267.57
#2024-11-29|2271.80
#2024-12-02|2253.50
#2024-12-03|2263.09
#2024-12-04|2251.15
#2024-12-05|2280.94
#2024-12-06|2273.50
#2024-12-09|2265.54
#2024-12-10|2243.94
#2024-12-11|2228.75
#2024-12-12|2219.58
#2024-12-13|2215.97
#2024-12-16|2211.18
#2024-12-17|2194.76
#2024-12-18|2177.41
#2024-12-19|2138.61
#2024-12-20|2147.51
#2024-12-23|2152.07
#2024-12-24|2154.86
#2024-12-25|2154.86
#2024-12-26|2158.49
#2024-12-27|2172.16
#2024-12-30|2169.48
#2024-12-31|2171.38
#2025-01-01|2171.38
#2025-01-02|2196.85
#2025-01-03|2209.61
#2025-01-06|2231.96
#2025-01-07|2217.81
#2025-01-08|2191.93
#2025-01-09|2192.99
#2025-01-10|2136.97
#2025-01-13|2125.33
#2025-01-14|2146.69
#2025-01-15|2176.87
#2025-01-16|2185.54
#2025-01-17|2207.45
#2025-01-20|2207.55
#2025-01-21|2212.84
#2025-01-22|2185.05
#2025-01-23|2182.72
#2025-01-24|2201.39
#2025-01-27|2210.26
#2025-01-28|2217.48
#2025-01-29|2222.39
#2025-01-30|2247.54
#2025-01-31|2245.25
#2025-02-03|2221.92
#2025-02-04|2249.70
#2025-02-05|2269.69
#2025-02-06|2231.82
#2025-02-07|2223.34
#2025-02-10|2230.42
#2025-02-11|2216.42
#2025-02-12|2203.88
#2025-02-13|2236.15
#2025-02-14|2248.93
#2025-02-17|2238.29
#2025-02-18|2229.99
#2025-02-19|2234.15
#2025-02-20|2245.76
#2025-02-21|2254.12
#2025-02-24|2301.02
#2025-02-25|2317.02
#2025-02-26|2336.52
#2025-02-27|2311.73
#2025-02-28|2322.12
#2025-03-03|2327.81
#2025-03-04|2331.43
#2025-03-05|2351.34
#2025-03-06|2359.83
#2025-03-07|2411.50
#2025-03-10|2428.33
#2025-03-11|2452.06
#2025-03-12|2450.24
#2025-03-13|2457.94
#2025-03-14|2465.54
#2025-03-17|2495.08
#2025-03-18|2508.19
#2025-03-19|2502.24
#2025-03-20|2502.32
#2025-03-21|2506.09
#2025-03-24|2491.75
#2025-03-25|2512.10
#2025-03-26|2520.67
#2025-03-27|2551.86
#2025-03-28|2596.34
#2025-03-31|2577.45
#2025-04-01|2600.02
#2025-04-02|2624.20
#2025-04-03|2694.99
#2025-04-04|2618.17
#2025-04-07|2453.97
#2025-04-08|2491.43
#2025-04-09|2475.72
#2025-04-10|2571.87
#2025-04-11|2637.42
#2025-04-14|2679.43
#2025-04-15|2719.67
#2025-04-16|2765.31
#2025-04-17|2770.03
#2025-04-18|2770.03
#2025-04-21|2806.15
#2025-04-22|2834.68
#2025-04-23|2770.10
#2025-04-24|2785.59
#2025-04-25|2787.38
#2025-04-28|2805.06
#2025-04-29|2837.60
#2025-04-30|2855.35
#2025-05-01|2833.75
#2025-05-02|2842.74
#2025-05-05|2850.54
#2025-05-06|2859.42
#2025-05-07|2868.06
#2025-05-08|2790.29
#2025-05-09|2802.23
#2025-05-12|2724.96
#2025-05-13|2729.52
#2025-05-14|2752.77
#2025-05-15|2792.61
#2025-05-16|2808.02
#2025-05-19|2850.05
#2025-05-20|2901.68
#2025-05-21|2924.19
#2025-05-22|2908.31
#2025-05-23|2924.66
#2025-05-26|2954.33
#2025-05-27|2926.39
#2025-05-28|2900.95
#2025-05-29|2908.91
#2025-05-30|2925.64
#2025-06-02|2951.09
#2025-06-03|2924.47
#2025-06-04|2945.05
#2025-06-05|2944.55
#2025-06-06|2928.23
#2025-06-09|2922.71
#2025-06-10|2941.84
#2025-06-11|2969.96
#2025-06-12|3020.66
#2025-06-13|3007.63
#2025-06-16|3017.82
#2025-06-17|2990.22
#2025-06-18|2977.58
#2025-06-19|2963.89
#2025-06-20|2998.07
#2025-06-23|3033.11
#2025-06-24|3059.83
#2025-06-25|3027.69
#2025-06-26|3068.07
#2025-06-27|3070.89
#2025-06-30|3072.91
#2025-07-01|3113.51
#2025-07-02|3093.27
#2025-07-03|3087.86
#2025-07-04|3096.78
#2025-07-07|3059.85
#2025-07-08|3029.20
#2025-07-09|3062.36
#2025-07-10|3028.18
#2025-07-11|3038.93
#2025-07-14|3047.76
#2025-07-15|3010.73
#2025-07-16|3003.69
#2025-07-17|2998.12
#2025-07-18|3023.91
#2025-07-21|3064.28
#2025-07-22|3105.74
#2025-07-23|3029.80
#2025-07-24|3037.44
#2025-07-25|3039.98
#2025-07-28|2999.94
#2025-07-29|2968.54
#2025-07-30|2971.96
#2025-07-31|2953.76
#2025-08-01|2961.94
#2025-08-04|3003.24
#2025-08-05|3001.16
#2025-08-06|3028.50
#2025-08-07|3007.44
#2025-08-08|3000.80
#2025-08-11|2992.07
#2025-08-12|3003.92
#2025-08-13|3045.59
#2025-08-14|3056.69
#2025-08-15|3075.23
#2025-08-18|3049.21
#2025-08-19|3064.71
#2025-08-20|3086.77
#2025-08-21|3079.84
#2025-08-22|3103.52
#2025-08-25|3059.52
#2025-08-26|3026.59
#2025-08-27|3014.05
#2025-08-28|3021.37
#2025-08-29|3004.75
#2025-09-01|2988.47
#2025-09-02|2937.22
#2025-09-03|2950.85
#2025-09-04|2953.43
#2025-09-05|2989.42
#2025-09-08|2998.99
#2025-09-09|2988.99
#2025-09-10|3001.14
#2025-09-11|3002.12
#2025-09-12|3017.58
#2025-09-15|3048.60
#2025-09-16|3036.53
#2025-09-17|3023.92
#2025-09-18|2988.72
#2025-09-19|2994.30
#2025-09-22|3022.21
#2025-09-23|3037.61
#2025-09-24|3038.59
#2025-09-25|3032.31
#2025-09-26|3057.87
#2025-09-29|3071.68
#2025-09-30|3095.16
#2025-10-01|3122.94
#2025-10-02|3106.98
#2025-10-03|3132.78
#2025-10-06|3125.34
#2025-10-07|3116.35
#2025-10-08|3123.67
#2025-10-09|3133.68
#2025-10-10|3146.05
#2025-10-13|3148.29
#2025-10-14|3180.41
#2025-10-15|3199.68
#2025-10-16|3244.19
#2025-10-17|3240.88
#2025-10-20|3248.17
#2025-10-21|3235.14
#2025-10-22|3218.82
#2025-10-23|3234.16
#2025-10-24|3238.55
#2025-10-27|3240.25
#2025-10-28|3298.52
#2025-10-29|3315.84
#2025-10-30|3308.24
#2025-10-31|3280.09
#2025-11-03|3288.34
#2025-11-04|3309.31
#2025-11-05|3308.43
#2025-11-06|3329.83
#2025-11-07|3312.70
#2025-11-10|3313.60
#2025-11-11|3330.47
#2025-11-12|3356.81
#2025-11-13|3364.96
#2025-11-14|3356.62
#2025-11-17|3374.14
#2025-11-18|3344.13
#2025-11-19|3290.57
#2025-11-20|3316.17
#2025-11-21|3290.08
#2025-11-24|3303.38
#2025-11-25|3301.58
#2025-11-26|3345.26
#2025-11-27|3339.92
#2025-11-28|3350.75
#2025-12-01|3333.31
#2025-12-02|3340.47
#2025-12-03|3358.06
#2025-12-04|3344.70
#2025-12-05|3323.19
#2025-12-08|3323.81
#2025-12-09|3318.14
#2025-12-10|3302.64
#2025-12-11|3316.45
#2025-12-12|3336.44
#2025-12-15|3377.31
#2025-12-16|3364.59
#2025-12-17|3355.54
#2025-12-18|3354.06
#2025-12-19|3390.11
#2025-12-22|3382.78
#2025-12-23|3413.14
#2025-12-24|3415.32
#2025-12-25|3415.32
#2025-12-26|3415.03
#2025-12-29|3424.34
#2025-12-30|3443.90
#2025-12-31|3439.80
#2026-01-01|3439.80
#2026-01-02|3495.10
#2026-01-05|3485.32
#2026-01-06|3514.93
#2026-01-07|3561.05
#2026-01-08|3554.97
#2026-01-09|3538.84
#2026-01-12|3532.68
#2026-01-13|3486.37
#2026-01-14|3531.18
#2026-01-15|3529.27
#2026-01-16|3562.63
#2026-01-19|3558.75
#2026-01-20|3540.22
#2026-01-21|3523.54
#2026-01-22|3563.06
#2026-01-23|3574.21
#2026-01-26|3662.79
#2026-01-27|3717.20
#2026-01-28|3725.15
#2026-01-29|3732.00
#2026-01-30|3735.35
#2026-02-02|3693.95
#2026-02-03|3736.93
#2026-02-04|3758.02
#2026-02-05|3719.67
#2026-02-06|3760.25
#2026-02-09|3819.46
#2026-02-10|3831.57
#2026-02-11|3888.37
#2026-02-12|3861.33
#2026-02-13|3815.54
#2026-02-16|3821.57
#2026-02-17|3828.34
#2026-02-18|3850.87
#2026-02-19|3752.92
#2026-02-20|3790.46
#2026-02-23|3847.15
#2026-02-24|3887.78
#2026-02-25|3969.04
#2026-02-26|3989.97
#2026-02-27|4000.33
#2026-03-02|3921.00
#2026-03-03|3711.87
#2026-03-04|3770.44
#2026-03-05|3726.02
#2026-03-06|3711.10
#2026-03-09|3701.21
#2026-03-10|3794.01
#2026-03-11|3736.99
#2026-03-12|3775.45
#2026-03-13|3801.25