Table Data - NASDAQ Eurozone Utilities Total Return Index
| Title | NASDAQ Eurozone Utilities Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ65T |
| 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 2026-02-20 |
| Last Updated | 2026-02-20 10:47 PM CST |
| Notes | For more information about this series, see: NQEUROZ65T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 527.91 |
| 2001-04-02 | 537.14 |
| 2001-04-03 | 534.14 |
| 2001-04-04 | 547.23 |
| 2001-04-05 | 541.45 |
| 2001-04-06 | 540.61 |
| 2001-04-09 | 552.75 |
| 2001-04-10 | 552.36 |
| 2001-04-11 | 546.07 |
| 2001-04-12 | 552.50 |
| 2001-04-13 | . |
| 2001-04-16 | 546.81 |
| 2001-04-17 | 551.38 |
| 2001-04-18 | 548.37 |
| 2001-04-19 | 548.24 |
| 2001-04-20 | 551.34 |
| 2001-04-23 | 548.58 |
| 2001-04-24 | 551.59 |
| 2001-04-25 | 552.34 |
| 2001-04-26 | 556.15 |
| 2001-04-27 | 550.85 |
| 2001-04-30 | 548.01 |
| 2001-05-01 | 550.92 |
| 2001-05-02 | 547.39 |
| 2001-05-03 | 546.39 |
| 2001-05-04 | 545.95 |
| 2001-05-07 | 540.69 |
| 2001-05-08 | 536.13 |
| 2001-05-09 | 534.29 |
| 2001-05-10 | 538.85 |
| 2001-05-11 | 533.18 |
| 2001-05-14 | 530.71 |
| 2001-05-15 | 532.33 |
| 2001-05-16 | 536.60 |
| 2001-05-17 | 533.16 |
| 2001-05-18 | 538.16 |
| 2001-05-21 | 538.40 |
| 2001-05-22 | 532.33 |
| 2001-05-23 | 526.04 |
| 2001-05-24 | 539.25 |
| 2001-05-25 | 529.69 |
| 2001-05-28 | . |
| 2001-05-29 | 529.87 |
| 2001-05-30 | 536.37 |
| 2001-05-31 | 533.28 |
| 2001-06-01 | 534.54 |
| 2001-06-04 | 535.34 |
| 2001-06-05 | 541.30 |
| 2001-06-06 | 540.76 |
| 2001-06-07 | 546.54 |
| 2001-06-08 | 540.51 |
| 2001-06-11 | 537.83 |
| 2001-06-12 | 541.51 |
| 2001-06-13 | 549.42 |
| 2001-06-14 | 555.04 |
| 2001-06-15 | 557.47 |
| 2001-06-18 | 550.34 |
| 2001-06-19 | 545.71 |
| 2001-06-20 | 537.84 |
| 2001-06-21 | 537.68 |
| 2001-06-22 | 539.78 |
| 2001-06-25 | 551.26 |
| 2001-06-26 | 546.36 |
| 2001-06-27 | 545.21 |
| 2001-06-28 | 545.03 |
| 2001-06-29 | 547.28 |
| 2001-07-02 | 545.56 |
| 2001-07-03 | 544.63 |
| 2001-07-04 | . |
| 2001-07-05 | 544.71 |
| 2001-07-06 | 544.88 |
| 2001-07-09 | 550.37 |
| 2001-07-10 | 547.08 |
| 2001-07-11 | 555.82 |
| 2001-07-12 | 550.20 |
| 2001-07-13 | 561.22 |
| 2001-07-16 | 564.70 |
| 2001-07-17 | 565.33 |
| 2001-07-18 | 577.12 |
| 2001-07-19 | 582.45 |
| 2001-07-20 | 579.42 |
| 2001-07-23 | 575.81 |
| 2001-07-24 | 571.44 |
| 2001-07-25 | 563.63 |
| 2001-07-26 | 565.84 |
| 2001-07-27 | 565.51 |
| 2001-07-30 | 572.00 |
| 2001-07-31 | 579.80 |
| 2001-08-01 | 584.44 |
| 2001-08-02 | 577.80 |
| 2001-08-03 | 578.02 |
| 2001-08-06 | 577.32 |
| 2001-08-07 | 578.47 |
| 2001-08-08 | 582.13 |
| 2001-08-09 | 583.38 |
| 2001-08-10 | 581.57 |
| 2001-08-13 | 584.02 |
| 2001-08-14 | 586.58 |
| 2001-08-15 | 589.73 |
| 2001-08-16 | 596.64 |
| 2001-08-17 | 591.72 |
| 2001-08-20 | 592.92 |
| 2001-08-21 | 590.67 |
| 2001-08-22 | 599.09 |
| 2001-08-23 | 593.35 |
| 2001-08-24 | 593.51 |
| 2001-08-27 | 588.81 |
| 2001-08-28 | 580.84 |
| 2001-08-29 | 582.76 |
| 2001-08-30 | 573.79 |
| 2001-08-31 | 578.29 |
| 2001-09-03 | . |
| 2001-09-04 | 573.76 |
| 2001-09-05 | 565.64 |
| 2001-09-06 | 560.87 |
| 2001-09-07 | 559.48 |
| 2001-09-10 | 546.92 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 541.19 |
| 2001-09-18 | 539.18 |
| 2001-09-19 | 536.64 |
| 2001-09-20 | 516.06 |
| 2001-09-21 | 490.98 |
| 2001-09-24 | 507.92 |
| 2001-09-25 | 506.41 |
| 2001-09-26 | 519.41 |
| 2001-09-27 | 541.19 |
| 2001-09-28 | 539.95 |
| 2001-10-01 | 545.34 |
| 2001-10-02 | 555.64 |
| 2001-10-03 | 568.55 |
| 2001-10-04 | 570.50 |
| 2001-10-05 | 563.50 |
| 2001-10-08 | 568.26 |
| 2001-10-09 | 562.47 |
| 2001-10-10 | 567.21 |
| 2001-10-11 | 555.07 |
| 2001-10-12 | 548.67 |
| 2001-10-15 | 551.14 |
| 2001-10-16 | 558.78 |
| 2001-10-17 | 552.53 |
| 2001-10-18 | 546.02 |
| 2001-10-19 | 540.98 |
| 2001-10-22 | 544.44 |
| 2001-10-23 | 542.34 |
| 2001-10-24 | 546.55 |
| 2001-10-25 | 537.40 |
| 2001-10-26 | 528.82 |
| 2001-10-29 | 529.93 |
| 2001-10-30 | 531.36 |
| 2001-10-31 | 534.61 |
| 2001-11-01 | 543.96 |
| 2001-11-02 | 534.42 |
| 2001-11-05 | 530.15 |
| 2001-11-06 | 523.70 |
| 2001-11-07 | 527.77 |
| 2001-11-08 | 527.48 |
| 2001-11-09 | 522.71 |
| 2001-11-12 | 519.44 |
| 2001-11-13 | 518.29 |
| 2001-11-14 | 518.83 |
| 2001-11-15 | 519.56 |
| 2001-11-16 | 529.48 |
| 2001-11-19 | 529.82 |
| 2001-11-20 | 530.35 |
| 2001-11-21 | 530.98 |
| 2001-11-22 | . |
| 2001-11-23 | 531.14 |
| 2001-11-26 | 522.68 |
| 2001-11-27 | 515.76 |
| 2001-11-28 | 515.47 |
| 2001-11-29 | 516.39 |
| 2001-11-30 | 517.42 |
| 2001-12-03 | 512.93 |
| 2001-12-04 | 503.24 |
| 2001-12-05 | 504.77 |
| 2001-12-06 | 505.52 |
| 2001-12-07 | 497.37 |
| 2001-12-10 | 493.87 |
| 2001-12-11 | 494.70 |
| 2001-12-12 | 496.45 |
| 2001-12-13 | 501.16 |
| 2001-12-14 | 506.79 |
| 2001-12-17 | 518.43 |
| 2001-12-18 | 506.95 |
| 2001-12-19 | 503.56 |
| 2001-12-20 | 500.64 |
| 2001-12-21 | 499.90 |
| 2001-12-24 | 495.03 |
| 2001-12-25 | . |
| 2001-12-26 | 495.48 |
| 2001-12-27 | 511.20 |
| 2001-12-28 | 513.44 |
| 2001-12-31 | 518.45 |
| 2002-01-01 | . |
| 2002-01-02 | 518.31 |
| 2002-01-03 | 519.95 |
| 2002-01-04 | 509.17 |
| 2002-01-07 | 501.91 |
| 2002-01-08 | 511.44 |
| 2002-01-09 | 512.01 |
| 2002-01-10 | 512.19 |
| 2002-01-11 | 517.36 |
| 2002-01-14 | 517.23 |
| 2002-01-15 | 521.42 |
| 2002-01-16 | 512.60 |
| 2002-01-17 | 517.68 |
| 2002-01-18 | 522.06 |
| 2002-01-21 | . |
| 2002-01-22 | 517.72 |
| 2002-01-23 | 522.18 |
| 2002-01-24 | 515.78 |
| 2002-01-25 | 509.52 |
| 2002-01-28 | 510.03 |
| 2002-01-29 | 508.55 |
| 2002-01-30 | 505.71 |
| 2002-01-31 | 512.07 |
| 2002-02-01 | 513.58 |
| 2002-02-04 | 515.48 |
| 2002-02-05 | 514.76 |
| 2002-02-06 | 513.58 |
| 2002-02-07 | 514.60 |
| 2002-02-08 | 512.98 |
| 2002-02-11 | 513.43 |
| 2002-02-12 | 505.20 |
| 2002-02-13 | 505.13 |
| 2002-02-14 | 505.77 |
| 2002-02-15 | 500.25 |
| 2002-02-18 | . |
| 2002-02-19 | 497.05 |
| 2002-02-20 | 496.05 |
| 2002-02-21 | 497.63 |
| 2002-02-22 | 496.34 |
| 2002-02-25 | 498.67 |
| 2002-02-26 | 496.04 |
| 2002-02-27 | 494.57 |
| 2002-02-28 | 499.25 |
| 2002-03-01 | 500.10 |
| 2002-03-04 | 503.91 |
| 2002-03-05 | 499.33 |
| 2002-03-06 | 506.66 |
| 2002-03-07 | 506.25 |
| 2002-03-08 | 504.97 |
| 2002-03-11 | 505.28 |
| 2002-03-12 | 502.08 |
| 2002-03-13 | 504.46 |
| 2002-03-14 | 507.79 |
| 2002-03-15 | 513.35 |
| 2002-03-18 | 514.14 |
| 2002-03-19 | 516.96 |
| 2002-03-20 | 514.55 |
| 2002-03-21 | 509.77 |
| 2002-03-22 | 506.45 |
| 2002-03-25 | 506.39 |
| 2002-03-26 | 512.95 |
| 2002-03-27 | 506.30 |
| 2002-03-28 | 513.04 |
| 2002-03-29 | . |
| 2002-04-01 | 517.28 |
| 2002-04-02 | 518.04 |
| 2002-04-03 | 521.47 |
| 2002-04-04 | 527.29 |
| 2002-04-05 | 522.03 |
| 2002-04-08 | 512.45 |
| 2002-04-09 | 515.11 |
| 2002-04-10 | 524.29 |
| 2002-04-11 | 523.47 |
| 2002-04-12 | 527.96 |
| 2002-04-15 | 528.90 |
| 2002-04-16 | 531.73 |
| 2002-04-17 | 532.33 |
| 2002-04-18 | 533.19 |
| 2002-04-19 | 532.20 |
| 2002-04-22 | 530.34 |
| 2002-04-23 | 533.14 |
| 2002-04-24 | 533.79 |
| 2002-04-25 | 534.29 |
| 2002-04-26 | 528.56 |
| 2002-04-29 | 532.99 |
| 2002-04-30 | 531.48 |
| 2002-05-01 | 534.48 |
| 2002-05-02 | 529.70 |
| 2002-05-03 | 533.25 |
| 2002-05-06 | 535.14 |
| 2002-05-07 | 533.03 |
| 2002-05-08 | 532.02 |
| 2002-05-09 | 527.80 |
| 2002-05-10 | 527.36 |
| 2002-05-13 | 535.42 |
| 2002-05-14 | 534.41 |
| 2002-05-15 | 532.64 |
| 2002-05-16 | 532.55 |
| 2002-05-17 | 535.65 |
| 2002-05-20 | 537.01 |
| 2002-05-21 | 532.05 |
| 2002-05-22 | 533.82 |
| 2002-05-23 | 533.83 |
| 2002-05-24 | 534.17 |
| 2002-05-27 | . |
| 2002-05-28 | 537.64 |
| 2002-05-29 | 543.50 |
| 2002-05-30 | 538.32 |
| 2002-05-31 | 537.71 |
| 2002-06-03 | 539.59 |
| 2002-06-04 | 530.91 |
| 2002-06-05 | 531.21 |
| 2002-06-06 | 537.35 |
| 2002-06-07 | 534.89 |
| 2002-06-10 | 534.09 |
| 2002-06-11 | 536.53 |
| 2002-06-12 | 539.08 |
| 2002-06-13 | 535.51 |
| 2002-06-14 | 526.31 |
| 2002-06-17 | 536.49 |
| 2002-06-18 | 541.13 |
| 2002-06-19 | 543.19 |
| 2002-06-20 | 545.66 |
| 2002-06-21 | 550.13 |
| 2002-06-24 | 539.15 |
| 2002-06-25 | 544.14 |
| 2002-06-26 | 548.67 |
| 2002-06-27 | 555.14 |
| 2002-06-28 | 567.11 |
| 2002-07-01 | 568.12 |
| 2002-07-02 | 555.79 |
| 2002-07-03 | 549.53 |
| 2002-07-04 | . |
| 2002-07-05 | 560.86 |
| 2002-07-08 | 562.46 |
| 2002-07-09 | 562.15 |
| 2002-07-10 | 550.21 |
| 2002-07-11 | 543.23 |
| 2002-07-12 | 538.98 |
| 2002-07-15 | 528.65 |
| 2002-07-16 | 518.82 |
| 2002-07-17 | 520.95 |
| 2002-07-18 | 525.29 |
| 2002-07-19 | 510.45 |
| 2002-07-22 | 487.06 |
| 2002-07-23 | 467.07 |
| 2002-07-24 | 462.59 |
| 2002-07-25 | 461.17 |
| 2002-07-26 | 460.38 |
| 2002-07-29 | 475.51 |
| 2002-07-30 | 489.12 |
| 2002-07-31 | 476.71 |
| 2002-08-01 | 468.61 |
| 2002-08-02 | 471.58 |
| 2002-08-05 | 468.76 |
| 2002-08-06 | 477.68 |
| 2002-08-07 | 471.88 |
| 2002-08-08 | 483.48 |
| 2002-08-09 | 498.69 |
| 2002-08-12 | 496.63 |
| 2002-08-13 | 502.24 |
| 2002-08-14 | 499.86 |
| 2002-08-15 | 501.90 |
| 2002-08-16 | 508.22 |
| 2002-08-19 | 517.10 |
| 2002-08-20 | 509.77 |
| 2002-08-21 | 516.66 |
| 2002-08-22 | 510.84 |
| 2002-08-23 | 504.76 |
| 2002-08-26 | 503.41 |
| 2002-08-27 | 516.47 |
| 2002-08-28 | 500.72 |
| 2002-08-29 | 496.36 |
| 2002-08-30 | 507.29 |
| 2002-09-02 | . |
| 2002-09-03 | 492.90 |
| 2002-09-04 | 498.50 |
| 2002-09-05 | 493.84 |
| 2002-09-06 | 499.61 |
| 2002-09-09 | 491.48 |
| 2002-09-10 | 495.23 |
| 2002-09-11 | 502.61 |
| 2002-09-12 | 486.71 |
| 2002-09-13 | 487.61 |
| 2002-09-16 | 481.62 |
| 2002-09-17 | 481.38 |
| 2002-09-18 | 469.53 |
| 2002-09-19 | 465.99 |
| 2002-09-20 | 459.46 |
| 2002-09-23 | 441.68 |
| 2002-09-24 | 434.94 |
| 2002-09-25 | 449.34 |
| 2002-09-26 | 469.92 |
| 2002-09-27 | 459.10 |
| 2002-09-30 | 459.41 |
| 2002-10-01 | 469.66 |
| 2002-10-02 | 485.22 |
| 2002-10-03 | 480.85 |
| 2002-10-04 | 469.29 |
| 2002-10-07 | 466.46 |
| 2002-10-08 | 460.01 |
| 2002-10-09 | 452.86 |
| 2002-10-10 | 445.08 |
| 2002-10-11 | 452.90 |
| 2002-10-14 | 447.06 |
| 2002-10-15 | 458.46 |
| 2002-10-16 | 453.28 |
| 2002-10-17 | 456.00 |
| 2002-10-18 | 453.98 |
| 2002-10-21 | 470.88 |
| 2002-10-22 | 457.17 |
| 2002-10-23 | 451.14 |
| 2002-10-24 | 464.24 |
| 2002-10-25 | 463.52 |
| 2002-10-28 | 466.58 |
| 2002-10-29 | 451.48 |
| 2002-10-30 | 458.44 |
| 2002-10-31 | 459.21 |
| 2002-11-01 | 467.06 |
| 2002-11-04 | 477.61 |
| 2002-11-05 | 480.41 |
| 2002-11-06 | 477.14 |
| 2002-11-07 | 468.54 |
| 2002-11-08 | 469.00 |
| 2002-11-11 | 476.95 |
| 2002-11-12 | 477.18 |
| 2002-11-13 | 473.42 |
| 2002-11-14 | 475.49 |
| 2002-11-15 | 471.05 |
| 2002-11-18 | 471.16 |
| 2002-11-19 | 464.80 |
| 2002-11-20 | 460.32 |
| 2002-11-21 | 467.04 |
| 2002-11-22 | 460.58 |
| 2002-11-25 | 451.34 |
| 2002-11-26 | 448.12 |
| 2002-11-27 | 465.38 |
| 2002-11-28 | . |
| 2002-11-29 | 457.18 |
| 2002-12-02 | 455.97 |
| 2002-12-03 | 450.15 |
| 2002-12-04 | 457.77 |
| 2002-12-05 | 449.23 |
| 2002-12-06 | 451.56 |
| 2002-12-09 | 443.80 |
| 2002-12-10 | 453.12 |
| 2002-12-11 | 458.10 |
| 2002-12-12 | 457.14 |
| 2002-12-13 | 453.13 |
| 2002-12-16 | 464.91 |
| 2002-12-17 | 460.55 |
| 2002-12-18 | 447.36 |
| 2002-12-19 | 447.32 |
| 2002-12-20 | 450.44 |
| 2002-12-23 | 449.22 |
| 2002-12-24 | 451.09 |
| 2002-12-25 | . |
| 2002-12-26 | 452.22 |
| 2002-12-27 | 440.41 |
| 2002-12-30 | 447.13 |
| 2002-12-31 | 449.35 |
| 2003-01-01 | . |
| 2003-01-02 | 467.29 |
| 2003-01-03 | 469.83 |
| 2003-01-06 | 478.41 |
| 2003-01-07 | 471.18 |
| 2003-01-08 | 468.03 |
| 2003-01-09 | 482.89 |
| 2003-01-10 | 483.22 |
| 2003-01-13 | 487.37 |
| 2003-01-14 | 495.60 |
| 2003-01-15 | 495.81 |
| 2003-01-16 | 495.30 |
| 2003-01-17 | 489.20 |
| 2003-01-20 | . |
| 2003-01-21 | 484.24 |
| 2003-01-22 | 476.75 |
| 2003-01-23 | 476.74 |
| 2003-01-24 | 470.06 |
| 2003-01-27 | 467.31 |
| 2003-01-28 | 473.13 |
| 2003-01-29 | 473.48 |
| 2003-01-30 | 474.28 |
| 2003-01-31 | 487.03 |
| 2003-02-03 | 484.42 |
| 2003-02-04 | 477.90 |
| 2003-02-05 | 479.81 |
| 2003-02-06 | 468.23 |
| 2003-02-07 | 456.52 |
| 2003-02-10 | 462.53 |
| 2003-02-11 | 460.35 |
| 2003-02-12 | 450.84 |
| 2003-02-13 | 449.50 |
| 2003-02-14 | 462.89 |
| 2003-02-17 | . |
| 2003-02-18 | 459.66 |
| 2003-02-19 | 453.23 |
| 2003-02-20 | 454.92 |
| 2003-02-21 | 464.35 |
| 2003-02-24 | 454.42 |
| 2003-02-25 | 445.18 |
| 2003-02-26 | 439.30 |
| 2003-02-27 | 451.79 |
| 2003-02-28 | 462.35 |
| 2003-03-03 | 459.06 |
| 2003-03-04 | 465.15 |
| 2003-03-05 | 465.78 |
| 2003-03-06 | 455.74 |
| 2003-03-07 | 458.57 |
| 2003-03-10 | 447.51 |
| 2003-03-11 | 449.12 |
| 2003-03-12 | 428.88 |
| 2003-03-13 | 435.12 |
| 2003-03-14 | 435.63 |
| 2003-03-17 | 445.55 |
| 2003-03-18 | 439.89 |
| 2003-03-19 | 444.13 |
| 2003-03-20 | 438.05 |
| 2003-03-21 | 451.69 |
| 2003-03-24 | 440.75 |
| 2003-03-25 | 457.78 |
| 2003-03-26 | 451.19 |
| 2003-03-27 | 453.31 |
| 2003-03-28 | 455.33 |
| 2003-03-31 | 451.39 |
| 2003-04-01 | 452.43 |
| 2003-04-02 | 466.36 |
| 2003-04-03 | 466.81 |
| 2003-04-04 | 470.11 |
| 2003-04-07 | 482.02 |
| 2003-04-08 | 476.99 |
| 2003-04-09 | 472.78 |
| 2003-04-10 | 467.94 |
| 2003-04-11 | 470.37 |
| 2003-04-14 | 474.33 |
| 2003-04-15 | 476.76 |
| 2003-04-16 | 473.26 |
| 2003-04-17 | 481.90 |
| 2003-04-18 | . |
| 2003-04-21 | 479.83 |
| 2003-04-22 | 492.03 |
| 2003-04-23 | 492.17 |
| 2003-04-24 | 492.16 |
| 2003-04-25 | 484.60 |
| 2003-04-28 | 498.55 |
| 2003-04-29 | 494.52 |
| 2003-04-30 | 502.56 |
| 2003-05-01 | 507.18 |
| 2003-05-02 | 513.16 |
| 2003-05-05 | 519.51 |
| 2003-05-06 | 531.61 |
| 2003-05-07 | 530.59 |
| 2003-05-08 | 525.08 |
| 2003-05-09 | 535.66 |
| 2003-05-12 | 537.52 |
| 2003-05-13 | 531.04 |
| 2003-05-14 | 533.63 |
| 2003-05-15 | 541.48 |
| 2003-05-16 | 548.61 |
| 2003-05-19 | 546.65 |
| 2003-05-20 | 545.03 |
| 2003-05-21 | 545.81 |
| 2003-05-22 | 549.47 |
| 2003-05-23 | 550.53 |
| 2003-05-26 | . |
| 2003-05-27 | 560.85 |
| 2003-05-28 | 559.89 |
| 2003-05-29 | 563.15 |
| 2003-05-30 | 563.96 |
| 2003-06-02 | 567.20 |
| 2003-06-03 | 563.19 |
| 2003-06-04 | 566.05 |
| 2003-06-05 | 569.48 |
| 2003-06-06 | 566.00 |
| 2003-06-09 | 565.94 |
| 2003-06-10 | 561.01 |
| 2003-06-11 | 564.46 |
| 2003-06-12 | 570.46 |
| 2003-06-13 | 572.34 |
| 2003-06-16 | 578.89 |
| 2003-06-17 | 576.19 |
| 2003-06-18 | 572.00 |
| 2003-06-19 | 568.85 |
| 2003-06-20 | 571.15 |
| 2003-06-23 | 563.16 |
| 2003-06-24 | 558.48 |
| 2003-06-25 | 564.17 |
| 2003-06-26 | 563.06 |
| 2003-06-27 | 557.84 |
| 2003-06-30 | 558.29 |
| 2003-07-01 | 558.82 |
| 2003-07-02 | 560.96 |
| 2003-07-03 | 558.71 |
| 2003-07-04 | . |
| 2003-07-07 | 557.22 |
| 2003-07-08 | 556.10 |
| 2003-07-09 | 553.42 |
| 2003-07-10 | 551.30 |
| 2003-07-11 | 553.28 |
| 2003-07-14 | 556.56 |
| 2003-07-15 | 549.28 |
| 2003-07-16 | 542.32 |
| 2003-07-17 | 541.06 |
| 2003-07-18 | 545.52 |
| 2003-07-21 | 545.08 |
| 2003-07-22 | 553.08 |
| 2003-07-23 | 556.73 |
| 2003-07-24 | 569.15 |
| 2003-07-25 | 570.66 |
| 2003-07-28 | 571.50 |
| 2003-07-29 | 568.09 |
| 2003-07-30 | 560.02 |
| 2003-07-31 | 556.93 |
| 2003-08-01 | 550.10 |
| 2003-08-04 | 552.25 |
| 2003-08-05 | 554.33 |
| 2003-08-06 | 549.94 |
| 2003-08-07 | 554.99 |
| 2003-08-08 | 552.32 |
| 2003-08-11 | 554.00 |
| 2003-08-12 | 555.22 |
| 2003-08-13 | 549.15 |
| 2003-08-14 | 562.22 |
| 2003-08-15 | 561.01 |
| 2003-08-18 | 561.89 |
| 2003-08-19 | 552.03 |
| 2003-08-20 | 553.93 |
| 2003-08-21 | 548.47 |
| 2003-08-22 | 543.47 |
| 2003-08-25 | 543.18 |
| 2003-08-26 | 537.68 |
| 2003-08-27 | 540.73 |
| 2003-08-28 | 541.66 |
| 2003-08-29 | 544.76 |
| 2003-09-01 | . |
| 2003-09-02 | 543.06 |
| 2003-09-03 | 537.71 |
| 2003-09-04 | 542.78 |
| 2003-09-05 | 546.16 |
| 2003-09-08 | 551.22 |
| 2003-09-09 | 551.78 |
| 2003-09-10 | 548.85 |
| 2003-09-11 | 549.50 |
| 2003-09-12 | 546.87 |
| 2003-09-15 | 546.57 |
| 2003-09-16 | 545.11 |
| 2003-09-17 | 545.94 |
| 2003-09-18 | 550.16 |
| 2003-09-19 | 555.86 |
| 2003-09-22 | 550.84 |
| 2003-09-23 | 545.05 |
| 2003-09-24 | 540.86 |
| 2003-09-25 | 546.88 |
| 2003-09-26 | 542.88 |
| 2003-09-29 | 545.00 |
| 2003-09-30 | 543.16 |
| 2003-10-01 | 554.69 |
| 2003-10-02 | 544.70 |
| 2003-10-03 | 555.35 |
| 2003-10-06 | 553.94 |
| 2003-10-07 | 555.94 |
| 2003-10-08 | 559.55 |
| 2003-10-09 | 561.11 |
| 2003-10-10 | 561.73 |
| 2003-10-13 | 557.81 |
| 2003-10-14 | 555.95 |
| 2003-10-15 | 554.33 |
| 2003-10-16 | 554.91 |
| 2003-10-17 | 548.33 |
| 2003-10-20 | 553.43 |
| 2003-10-21 | 556.94 |
| 2003-10-22 | 555.80 |
| 2003-10-23 | 558.63 |
| 2003-10-24 | 556.25 |
| 2003-10-27 | 560.41 |
| 2003-10-28 | 560.43 |
| 2003-10-29 | 557.14 |
| 2003-10-30 | 559.13 |
| 2003-10-31 | 554.89 |
| 2003-11-03 | 554.19 |
| 2003-11-04 | 556.27 |
| 2003-11-05 | 556.79 |
| 2003-11-06 | 555.28 |
| 2003-11-07 | 560.46 |
| 2003-11-10 | 562.14 |
| 2003-11-11 | 564.79 |
| 2003-11-12 | 574.19 |
| 2003-11-13 | 574.80 |
| 2003-11-14 | 583.87 |
| 2003-11-17 | 573.71 |
| 2003-11-18 | 582.74 |
| 2003-11-19 | 582.34 |
| 2003-11-20 | 582.35 |
| 2003-11-21 | 584.99 |
| 2003-11-24 | 585.16 |
| 2003-11-25 | 582.91 |
| 2003-11-26 | 589.01 |
| 2003-11-27 | . |
| 2003-11-28 | 599.77 |
| 2003-12-01 | 606.23 |
| 2003-12-02 | 610.63 |
| 2003-12-03 | 613.22 |
| 2003-12-04 | 613.45 |
| 2003-12-05 | 617.05 |
| 2003-12-08 | 616.82 |
| 2003-12-09 | 622.16 |
| 2003-12-10 | 620.29 |
| 2003-12-11 | 620.78 |
| 2003-12-12 | 630.01 |
| 2003-12-15 | 635.86 |
| 2003-12-16 | 643.50 |
| 2003-12-17 | 651.04 |
| 2003-12-18 | 652.73 |
| 2003-12-19 | 651.12 |
| 2003-12-22 | 657.61 |
| 2003-12-23 | 663.65 |
| 2003-12-24 | 665.32 |
| 2003-12-25 | . |
| 2003-12-26 | 665.06 |
| 2003-12-29 | 675.07 |
| 2003-12-30 | 675.44 |
| 2003-12-31 | 679.33 |
| 2004-01-01 | . |
| 2004-01-02 | 682.90 |
| 2004-01-05 | 691.06 |
| 2004-01-06 | 695.45 |
| 2004-01-07 | 682.60 |
| 2004-01-08 | 674.41 |
| 2004-01-09 | 682.13 |
| 2004-01-12 | 685.35 |
| 2004-01-13 | 686.56 |
| 2004-01-14 | 687.31 |
| 2004-01-15 | 679.88 |
| 2004-01-16 | 668.08 |
| 2004-01-19 | . |
| 2004-01-20 | 685.55 |
| 2004-01-21 | 703.50 |
| 2004-01-22 | 704.56 |
| 2004-01-23 | 708.69 |
| 2004-01-26 | 698.71 |
| 2004-01-27 | 695.09 |
| 2004-01-28 | 703.22 |
| 2004-01-29 | 688.38 |
| 2004-01-30 | 688.04 |
| 2004-02-02 | 696.25 |
| 2004-02-03 | 712.08 |
| 2004-02-04 | 712.75 |
| 2004-02-05 | 718.20 |
| 2004-02-06 | 725.55 |
| 2004-02-09 | 726.49 |
| 2004-02-10 | 725.73 |
| 2004-02-11 | 727.76 |
| 2004-02-12 | 740.33 |
| 2004-02-13 | 732.03 |
| 2004-02-16 | . |
| 2004-02-17 | 741.28 |
| 2004-02-18 | 745.28 |
| 2004-02-19 | 738.58 |
| 2004-02-20 | 723.42 |
| 2004-02-23 | 725.45 |
| 2004-02-24 | 728.14 |
| 2004-02-25 | 720.13 |
| 2004-02-26 | 718.02 |
| 2004-02-27 | 735.56 |
| 2004-03-01 | 742.04 |
| 2004-03-02 | 734.61 |
| 2004-03-03 | 722.94 |
| 2004-03-04 | 734.44 |
| 2004-03-05 | 750.87 |
| 2004-03-08 | 753.61 |
| 2004-03-09 | 753.91 |
| 2004-03-10 | 743.55 |
| 2004-03-11 | 722.63 |
| 2004-03-12 | 712.66 |
| 2004-03-15 | 702.45 |
| 2004-03-16 | 708.93 |
| 2004-03-17 | 705.89 |
| 2004-03-18 | 710.61 |
| 2004-03-19 | 713.19 |
| 2004-03-22 | 703.20 |
| 2004-03-23 | 702.15 |
| 2004-03-24 | 697.67 |
| 2004-03-25 | 702.05 |
| 2004-03-26 | 705.04 |
| 2004-03-29 | 717.85 |
| 2004-03-30 | 727.32 |
| 2004-03-31 | 734.94 |
| 2004-04-01 | 747.27 |
| 2004-04-02 | 744.61 |
| 2004-04-05 | 740.53 |
| 2004-04-06 | 742.94 |
| 2004-04-07 | 744.04 |
| 2004-04-08 | 745.80 |
| 2004-04-09 | . |
| 2004-04-12 | 743.70 |
| 2004-04-13 | 743.15 |
| 2004-04-14 | 735.54 |
| 2004-04-15 | 742.16 |
| 2004-04-16 | 760.66 |
| 2004-04-19 | 756.02 |
| 2004-04-20 | 749.35 |
| 2004-04-21 | 738.76 |
| 2004-04-22 | 743.83 |
| 2004-04-23 | 739.26 |
| 2004-04-26 | 743.65 |
| 2004-04-27 | 746.71 |
| 2004-04-28 | 733.30 |
| 2004-04-29 | 735.04 |
| 2004-04-30 | 736.64 |
| 2004-05-03 | 739.14 |
| 2004-05-04 | 746.64 |
| 2004-05-05 | 754.95 |
| 2004-05-06 | 739.10 |
| 2004-05-07 | 728.89 |
| 2004-05-10 | 709.45 |
| 2004-05-11 | 718.62 |
| 2004-05-12 | 712.82 |
| 2004-05-13 | 721.20 |
| 2004-05-14 | 726.81 |
| 2004-05-17 | 730.15 |
| 2004-05-18 | 727.87 |
| 2004-05-19 | 738.01 |
| 2004-05-20 | 725.38 |
| 2004-05-21 | 730.07 |
| 2004-05-24 | 729.78 |
| 2004-05-25 | 733.77 |
| 2004-05-26 | 739.52 |
| 2004-05-27 | 759.42 |
| 2004-05-28 | 756.37 |
| 2004-05-31 | . |
| 2004-06-01 | 750.84 |
| 2004-06-02 | 757.39 |
| 2004-06-03 | 755.56 |
| 2004-06-04 | 763.24 |
| 2004-06-07 | 772.69 |
| 2004-06-08 | 769.56 |
| 2004-06-09 | 758.63 |
| 2004-06-10 | 763.40 |
| 2004-06-11 | . |
| 2004-06-14 | 756.16 |
| 2004-06-15 | 765.95 |
| 2004-06-16 | 770.42 |
| 2004-06-17 | 767.20 |
| 2004-06-18 | 776.51 |
| 2004-06-21 | 774.83 |
| 2004-06-22 | 771.99 |
| 2004-06-23 | 780.29 |
| 2004-06-24 | 790.65 |
| 2004-06-25 | 787.64 |
| 2004-06-28 | 793.73 |
| 2004-06-29 | 788.27 |
| 2004-06-30 | 788.03 |
| 2004-07-01 | 784.80 |
| 2004-07-02 | 796.77 |
| 2004-07-05 | . |
| 2004-07-06 | 794.80 |
| 2004-07-07 | 805.35 |
| 2004-07-08 | 817.03 |
| 2004-07-09 | 820.04 |
| 2004-07-12 | 818.14 |
| 2004-07-13 | 812.26 |
| 2004-07-14 | 814.89 |
| 2004-07-15 | 808.99 |
| 2004-07-16 | 815.86 |
| 2004-07-19 | 811.73 |
| 2004-07-20 | 811.47 |
| 2004-07-21 | 799.74 |
| 2004-07-22 | 795.33 |
| 2004-07-23 | 782.52 |
| 2004-07-26 | 776.49 |
| 2004-07-27 | 776.90 |
| 2004-07-28 | 770.12 |
| 2004-07-29 | 779.61 |
| 2004-07-30 | 781.50 |
| 2004-08-02 | 781.07 |
| 2004-08-03 | 786.34 |
| 2004-08-04 | 781.13 |
| 2004-08-05 | 779.91 |
| 2004-08-06 | 779.09 |
| 2004-08-09 | 774.53 |
| 2004-08-10 | 773.95 |
| 2004-08-11 | 762.53 |
| 2004-08-12 | 770.37 |
| 2004-08-13 | 778.95 |
| 2004-08-16 | 777.52 |
| 2004-08-17 | 774.84 |
| 2004-08-18 | 773.01 |
| 2004-08-19 | 777.42 |
| 2004-08-20 | 774.03 |
| 2004-08-23 | 771.55 |
| 2004-08-24 | 763.93 |
| 2004-08-25 | 770.46 |
| 2004-08-26 | 774.02 |
| 2004-08-27 | 773.51 |
| 2004-08-30 | 774.46 |
| 2004-08-31 | 777.99 |
| 2004-09-01 | 785.05 |
| 2004-09-02 | 788.78 |
| 2004-09-03 | 787.79 |
| 2004-09-06 | . |
| 2004-09-07 | 781.19 |
| 2004-09-08 | 781.61 |
| 2004-09-09 | 780.82 |
| 2004-09-10 | 789.26 |
| 2004-09-13 | 791.32 |
| 2004-09-14 | 790.21 |
| 2004-09-15 | 782.38 |
| 2004-09-16 | 784.58 |
| 2004-09-17 | 792.00 |
| 2004-09-20 | 788.36 |
| 2004-09-21 | 795.49 |
| 2004-09-22 | 788.86 |
| 2004-09-23 | 792.18 |
| 2004-09-24 | 790.92 |
| 2004-09-27 | 789.09 |
| 2004-09-28 | 795.84 |
| 2004-09-29 | 803.66 |
| 2004-09-30 | 807.77 |
| 2004-10-01 | 820.71 |
| 2004-10-04 | 808.37 |
| 2004-10-05 | 815.63 |
| 2004-10-06 | 814.88 |
| 2004-10-07 | 817.43 |
| 2004-10-08 | 832.03 |
| 2004-10-11 | 833.23 |
| 2004-10-12 | 823.83 |
| 2004-10-13 | 821.52 |
| 2004-10-14 | 828.05 |
| 2004-10-15 | 831.71 |
| 2004-10-18 | 842.91 |
| 2004-10-19 | 850.23 |
| 2004-10-20 | 853.69 |
| 2004-10-21 | 855.97 |
| 2004-10-22 | 856.47 |
| 2004-10-25 | 863.76 |
| 2004-10-26 | 860.20 |
| 2004-10-27 | 873.24 |
| 2004-10-28 | 880.61 |
| 2004-10-29 | 887.51 |
| 2004-11-01 | 903.80 |
| 2004-11-02 | 903.31 |
| 2004-11-03 | 909.86 |
| 2004-11-04 | 919.26 |
| 2004-11-05 | 908.66 |
| 2004-11-08 | 914.96 |
| 2004-11-09 | 902.64 |
| 2004-11-10 | 900.74 |
| 2004-11-11 | 902.39 |
| 2004-11-12 | 903.28 |
| 2004-11-15 | 903.78 |
| 2004-11-16 | 904.76 |
| 2004-11-17 | 917.62 |
| 2004-11-18 | 912.60 |
| 2004-11-19 | 910.18 |
| 2004-11-22 | 909.67 |
| 2004-11-23 | 911.88 |
| 2004-11-24 | 917.05 |
| 2004-11-25 | . |
| 2004-11-26 | 929.31 |
| 2004-11-29 | 927.56 |
| 2004-11-30 | 922.41 |
| 2004-12-01 | 933.36 |
| 2004-12-02 | 934.30 |
| 2004-12-03 | 936.91 |
| 2004-12-06 | 941.79 |
| 2004-12-07 | 950.09 |
| 2004-12-08 | 934.38 |
| 2004-12-09 | 932.09 |
| 2004-12-10 | 939.51 |
| 2004-12-13 | 950.43 |
| 2004-12-14 | 954.42 |
| 2004-12-15 | 959.89 |
| 2004-12-16 | 958.41 |
| 2004-12-17 | 948.23 |
| 2004-12-20 | 970.55 |
| 2004-12-21 | 970.38 |
| 2004-12-22 | 980.53 |
| 2004-12-23 | 987.23 |
| 2004-12-24 | . |
| 2004-12-27 | 993.08 |
| 2004-12-28 | 997.15 |
| 2004-12-29 | 995.71 |
| 2004-12-30 | 999.65 |
| 2004-12-31 | 998.82 |
| 2005-01-03 | 993.06 |
| 2005-01-04 | 977.31 |
| 2005-01-05 | 980.56 |
| 2005-01-06 | 975.73 |
| 2005-01-07 | 972.33 |
| 2005-01-10 | 971.64 |
| 2005-01-11 | 971.64 |
| 2005-01-12 | 975.64 |
| 2005-01-13 | 969.12 |
| 2005-01-14 | 972.10 |
| 2005-01-17 | . |
| 2005-01-18 | 961.43 |
| 2005-01-19 | 968.40 |
| 2005-01-20 | 958.06 |
| 2005-01-21 | 964.83 |
| 2005-01-24 | 972.77 |
| 2005-01-25 | 974.09 |
| 2005-01-26 | 978.06 |
| 2005-01-27 | 972.96 |
#2005-01-28| 971.78
#2005-01-31| 987.73
#2005-02-01| 991.54
#2005-02-02|1005.41
#2005-02-03| 999.34
#2005-02-04|1014.42
#2005-02-07|1003.94
#2005-02-08|1001.60
#2005-02-09| 999.78
#2005-02-10|1009.03
#2005-02-11|1024.59
#2005-02-14|1026.15
#2005-02-15|1032.58
#2005-02-16|1029.21
#2005-02-17|1039.79
#2005-02-18|1029.27
#2005-02-21| .
#2005-02-22|1010.38
#2005-02-23|1009.98
#2005-02-24| 994.82
#2005-02-25|1001.02
#2005-02-28|1013.71
#2005-03-01|1009.42
#2005-03-02| 991.86
#2005-03-03| 985.62
#2005-03-04|1010.18
#2005-03-07|1009.66
#2005-03-08|1006.25
#2005-03-09| 999.18
#2005-03-10| 987.65
#2005-03-11| 991.74
#2005-03-14| 989.29
#2005-03-15| 996.81
#2005-03-16| 996.24
#2005-03-17|1002.38
#2005-03-18| 999.48
#2005-03-21| 984.08
#2005-03-22| 989.52
#2005-03-23| 975.84
#2005-03-24| 984.26
#2005-03-25| .
#2005-03-28| 977.35
#2005-03-29| 986.71
#2005-03-30| 988.99
#2005-03-31| 990.19
#2005-04-01| 993.84
#2005-04-04| 973.90
#2005-04-05| 986.20
#2005-04-06| 991.90
#2005-04-07|1002.43
#2005-04-08| 998.56
#2005-04-11|1008.74
#2005-04-12|1002.41
#2005-04-13|1018.31
#2005-04-14|1012.17
#2005-04-15|1006.84
#2005-04-18| 990.21
#2005-04-19| 993.97
#2005-04-20| 994.16
#2005-04-21| 999.68
#2005-04-22|1002.29
#2005-04-25|1003.46
#2005-04-26|1001.03
#2005-04-27| 992.90
#2005-04-28| 990.58
#2005-04-29| 996.79
#2005-05-02| 998.87
#2005-05-03|1010.78
#2005-05-04|1015.93
#2005-05-05|1020.16
#2005-05-06|1009.62
#2005-05-09|1002.52
#2005-05-10|1004.99
#2005-05-11| 999.34
#2005-05-12| 991.77
#2005-05-13| 986.96
#2005-05-16| 978.63
#2005-05-17| 981.86
#2005-05-18| 997.94
#2005-05-19| 998.39
#2005-05-20| 988.07
#2005-05-23|1008.91
#2005-05-24|1007.36
#2005-05-25|1005.92
#2005-05-26|1018.13
#2005-05-27|1024.27
#2005-05-30| .
#2005-05-31| 999.35
#2005-06-01|1006.87
#2005-06-02|1010.14
#2005-06-03|1004.76
#2005-06-06|1005.14
#2005-06-07|1024.05
#2005-06-08|1024.27
#2005-06-09|1013.50
#2005-06-10|1007.61
#2005-06-13|1004.79
#2005-06-14|1005.29
#2005-06-15| 990.68
#2005-06-16| 990.41
#2005-06-17|1009.81
#2005-06-20|1003.04
#2005-06-21|1007.21
#2005-06-22|1007.15
#2005-06-23|1007.62
#2005-06-24|1010.60
#2005-06-27|1009.01
#2005-06-28|1010.08
#2005-06-29|1012.45
#2005-06-30|1028.23
#2005-07-01|1023.28
#2005-07-04| .
#2005-07-05|1013.66
#2005-07-06|1008.62
#2005-07-07| 997.55
#2005-07-08|1008.12
#2005-07-11|1032.38
#2005-07-12|1039.12
#2005-07-13|1028.28
#2005-07-14|1016.75
#2005-07-15|1011.41
#2005-07-18|1018.99
#2005-07-19|1015.05
#2005-07-20|1014.19
#2005-07-21|1038.30
#2005-07-22|1039.19
#2005-07-25|1039.21
#2005-07-26|1036.29
#2005-07-27|1036.83
#2005-07-28|1040.17
#2005-07-29|1050.74
#2005-08-01|1049.98
#2005-08-02|1054.04
#2005-08-03|1062.09
#2005-08-04|1059.23
#2005-08-05|1048.07
#2005-08-08|1050.99
#2005-08-09|1059.46
#2005-08-10|1084.91
#2005-08-11|1082.14
#2005-08-12|1086.19
#2005-08-15|1076.92
#2005-08-16|1068.13
#2005-08-17|1063.45
#2005-08-18|1048.01
#2005-08-19|1061.81
#2005-08-22|1069.60
#2005-08-23|1059.49
#2005-08-24|1069.30
#2005-08-25|1067.38
#2005-08-26|1057.83
#2005-08-29|1058.30
#2005-08-30|1045.40
#2005-08-31|1070.90
#2005-09-01|1094.41
#2005-09-02|1107.22
#2005-09-05| .
#2005-09-06|1127.97
#2005-09-07|1120.95
#2005-09-08|1114.99
#2005-09-09|1115.02
#2005-09-12|1095.58
#2005-09-13|1086.43
#2005-09-14|1089.35
#2005-09-15|1084.90
#2005-09-16|1100.83
#2005-09-19|1079.67
#2005-09-20|1080.82
#2005-09-21|1075.40
#2005-09-22|1068.62
#2005-09-23|1065.50
#2005-09-26|1075.34
#2005-09-27|1067.24
#2005-09-28|1071.24
#2005-09-29|1064.48
#2005-09-30|1070.06
#2005-10-03|1060.36
#2005-10-04|1065.45
#2005-10-05|1061.49
#2005-10-06|1067.78
#2005-10-07|1060.99
#2005-10-10|1052.38
#2005-10-11|1041.88
#2005-10-12|1033.77
#2005-10-13|1013.26
#2005-10-14|1029.69
#2005-10-17|1022.86
#2005-10-18|1008.58
#2005-10-19|1003.51
#2005-10-20|1004.28
#2005-10-21|1009.15
#2005-10-24|1020.20
#2005-10-25|1020.66
#2005-10-26|1013.97
#2005-10-27|1003.92
#2005-10-28|1010.30
#2005-10-31|1023.92
#2005-11-01|1019.97
#2005-11-02|1024.02
#2005-11-03|1029.37
#2005-11-04|1019.76
#2005-11-07|1026.35
#2005-11-08|1011.79
#2005-11-09|1008.02
#2005-11-10|1013.39
#2005-11-11|1021.70
#2005-11-14|1024.69
#2005-11-15|1030.38
#2005-11-16|1022.91
#2005-11-17|1030.12
#2005-11-18|1024.53
#2005-11-21|1032.89
#2005-11-22|1039.38
#2005-11-23|1054.17
#2005-11-24| .
#2005-11-25|1055.99
#2005-11-28|1053.76
#2005-11-29|1056.22
#2005-11-30|1057.78
#2005-12-01|1061.56
#2005-12-02|1063.11
#2005-12-05|1060.77
#2005-12-06|1071.76
#2005-12-07|1061.31
#2005-12-08|1073.08
#2005-12-09|1066.41
#2005-12-12|1085.71
#2005-12-13|1090.47
#2005-12-14|1097.83
#2005-12-15|1095.07
#2005-12-16|1117.09
#2005-12-19|1110.36
#2005-12-20|1111.00
#2005-12-21|1116.84
#2005-12-22|1126.97
#2005-12-23|1127.87
#2005-12-26| .
#2005-12-27|1131.54
#2005-12-28|1131.80
#2005-12-29|1123.64
#2005-12-30|1111.40
#2006-01-02| .
#2006-01-03|1139.81
#2006-01-04|1161.63
#2006-01-05|1154.99
#2006-01-06|1157.39
#2006-01-09|1149.76
#2006-01-10|1149.22
#2006-01-11|1160.70
#2006-01-12|1162.71
#2006-01-13|1162.39
#2006-01-16| .
#2006-01-17|1175.03
#2006-01-18|1180.37
#2006-01-19|1197.38
#2006-01-20|1179.72
#2006-01-23|1194.15
#2006-01-24|1186.72
#2006-01-25|1187.36
#2006-01-26|1193.96
#2006-01-27|1202.82
#2006-01-30|1200.04
#2006-01-31|1217.51
#2006-02-01|1227.18
#2006-02-02|1226.52
#2006-02-03|1220.93
#2006-02-06|1214.19
#2006-02-07|1205.68
#2006-02-08|1203.29
#2006-02-09|1213.07
#2006-02-10|1203.02
#2006-02-13|1205.25
#2006-02-14|1200.77
#2006-02-15|1208.86
#2006-02-16|1216.04
#2006-02-17|1221.97
#2006-02-20| .
#2006-02-21|1257.69
#2006-02-22|1277.72
#2006-02-23|1271.00
#2006-02-24|1268.84
#2006-02-27|1271.17
#2006-02-28|1247.23
#2006-03-01|1256.16
#2006-03-02|1245.18
#2006-03-03|1235.92
#2006-03-06|1242.44
#2006-03-07|1231.31
#2006-03-08|1225.85
#2006-03-09|1224.85
#2006-03-10|1236.08
#2006-03-13|1239.53
#2006-03-14|1254.83
#2006-03-15|1265.30
#2006-03-16|1285.17
#2006-03-17|1281.99
#2006-03-20|1285.82
#2006-03-21|1280.25
#2006-03-22|1277.88
#2006-03-23|1260.01
#2006-03-24|1263.93
#2006-03-27|1248.82
#2006-03-28|1240.74
#2006-03-29|1239.75
#2006-03-30|1268.64
#2006-03-31|1265.97
#2006-04-03|1270.59
#2006-04-04|1280.60
#2006-04-05|1288.51
#2006-04-06|1282.75
#2006-04-07|1253.62
#2006-04-10|1265.41
#2006-04-11|1254.58
#2006-04-12|1250.30
#2006-04-13|1251.80
#2006-04-14| .
#2006-04-17|1271.68
#2006-04-18|1274.82
#2006-04-19|1301.48
#2006-04-20|1318.98
#2006-04-21|1340.84
#2006-04-24|1340.55
#2006-04-25|1338.49
#2006-04-26|1335.87
#2006-04-27|1325.17
#2006-04-28|1331.99
#2006-05-01|1334.32
#2006-05-02|1357.20
#2006-05-03|1347.15
#2006-05-04|1375.82
#2006-05-05|1385.07
#2006-05-08|1386.60
#2006-05-09|1388.08
#2006-05-10|1384.37
#2006-05-11|1369.82
#2006-05-12|1346.33
#2006-05-15|1337.10
#2006-05-16|1342.53
#2006-05-17|1297.06
#2006-05-18|1297.64
#2006-05-19|1278.53
#2006-05-22|1272.42
#2006-05-23|1305.34
#2006-05-24|1287.89
#2006-05-25|1318.53
#2006-05-26|1332.57
#2006-05-29| .
#2006-05-30|1313.26
#2006-05-31|1333.52
#2006-06-01|1328.87
#2006-06-02|1332.14
#2006-06-05|1326.46
#2006-06-06|1302.02
#2006-06-07|1314.47
#2006-06-08|1264.76
#2006-06-09|1279.90
#2006-06-12|1260.74
#2006-06-13|1239.89
#2006-06-14|1236.98
#2006-06-15|1249.48
#2006-06-16|1239.86
#2006-06-19|1234.46
#2006-06-20|1248.62
#2006-06-21|1260.69
#2006-06-22|1254.65
#2006-06-23|1253.93
#2006-06-26|1260.34
#2006-06-27|1256.48
#2006-06-28|1255.21
#2006-06-29|1280.41
#2006-06-30|1331.60
#2006-07-03|1336.22
#2006-07-04| .
#2006-07-05|1316.23
#2006-07-06|1332.82
#2006-07-07|1340.37
#2006-07-10|1336.15
#2006-07-11|1319.50
#2006-07-12|1318.30
#2006-07-13|1302.74
#2006-07-14|1276.93
#2006-07-17|1269.88
#2006-07-18|1272.25
#2006-07-19|1305.29
#2006-07-20|1315.51
#2006-07-21|1309.49
#2006-07-24|1332.56
#2006-07-25|1330.12
#2006-07-26|1332.55
#2006-07-27|1377.45
#2006-07-28|1398.40
#2006-07-31|1388.94
#2006-08-01|1374.15
#2006-08-02|1402.20
#2006-08-03|1392.40
#2006-08-04|1421.72
#2006-08-07|1403.35
#2006-08-08|1407.34
#2006-08-09|1428.48
#2006-08-10|1402.86
#2006-08-11|1404.05
#2006-08-14|1416.18
#2006-08-15|1443.78
#2006-08-16|1456.12
#2006-08-17|1443.16
#2006-08-18|1433.88
#2006-08-21|1445.75
#2006-08-22|1443.26
#2006-08-23|1430.17
#2006-08-24|1440.30
#2006-08-25|1430.23
#2006-08-28|1446.80
#2006-08-29|1441.04
#2006-08-30|1447.59
#2006-08-31|1442.23
#2006-09-01|1447.57
#2006-09-04| .
#2006-09-05|1443.69
#2006-09-06|1426.98
#2006-09-07|1420.15
#2006-09-08|1424.28
#2006-09-11|1417.73
#2006-09-12|1433.89
#2006-09-13|1435.28
#2006-09-14|1445.73
#2006-09-15|1448.25
#2006-09-18|1465.87
#2006-09-19|1456.97
#2006-09-20|1469.30
#2006-09-21|1453.46
#2006-09-22|1446.93
#2006-09-25|1442.05
#2006-09-26|1443.15
#2006-09-27|1479.60
#2006-09-28|1469.97
#2006-09-29|1463.89
#2006-10-02|1478.30
#2006-10-03|1474.05
#2006-10-04|1472.54
#2006-10-05|1472.20
#2006-10-06|1460.04
#2006-10-09|1460.10
#2006-10-10|1453.34
#2006-10-11|1456.25
#2006-10-12|1465.33
#2006-10-13|1460.44
#2006-10-16|1470.19
#2006-10-17|1464.57
#2006-10-18|1468.61
#2006-10-19|1476.86
#2006-10-20|1487.04
#2006-10-23|1488.93
#2006-10-24|1487.00
#2006-10-25|1493.08
#2006-10-26|1500.95
#2006-10-27|1506.48
#2006-10-30|1508.54
#2006-10-31|1512.00
#2006-11-01|1510.92
#2006-11-02|1496.75
#2006-11-03|1490.88
#2006-11-06|1508.36
#2006-11-07|1530.44
#2006-11-08|1527.58
#2006-11-09|1531.71
#2006-11-10|1548.54
#2006-11-13|1548.29
#2006-11-14|1545.45
#2006-11-15|1553.68
#2006-11-16|1558.83
#2006-11-17|1564.54
#2006-11-20|1583.25
#2006-11-21|1576.59
#2006-11-22|1580.65
#2006-11-23| .
#2006-11-24|1610.68
#2006-11-27|1602.91
#2006-11-28|1590.05
#2006-11-29|1624.91
#2006-11-30|1626.77
#2006-12-01|1617.42
#2006-12-04|1638.46
#2006-12-05|1651.50
#2006-12-06|1656.89
#2006-12-07|1659.71
#2006-12-08|1675.54
#2006-12-11|1670.04
#2006-12-12|1673.78
#2006-12-13|1676.76
#2006-12-14|1676.18
#2006-12-15|1680.80
#2006-12-18|1671.17
#2006-12-19|1670.20
#2006-12-20|1655.97
#2006-12-21|1647.18
#2006-12-22|1625.59
#2006-12-25| .
#2006-12-26|1623.06
#2006-12-27|1652.64
#2006-12-28|1652.61
#2006-12-29|1669.52
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1677.58
#2007-01-04|1643.59
#2007-01-05|1589.88
#2007-01-08|1596.72
#2007-01-09|1590.86
#2007-01-10|1575.09
#2007-01-11|1601.08
#2007-01-12|1614.05
#2007-01-15| .
#2007-01-16|1608.95
#2007-01-17|1596.43
#2007-01-18|1587.54
#2007-01-19|1595.15
#2007-01-22|1597.17
#2007-01-23|1591.71
#2007-01-24|1619.53
#2007-01-25|1607.94
#2007-01-26|1592.96
#2007-01-29|1612.48
#2007-01-30|1632.73
#2007-01-31|1636.49
#2007-02-01|1656.92
#2007-02-02|1675.51
#2007-02-05|1669.39
#2007-02-06|1689.54
#2007-02-07|1721.34
#2007-02-08|1713.26
#2007-02-09|1711.20
#2007-02-12|1694.52
#2007-02-13|1705.85
#2007-02-14|1724.46
#2007-02-15|1721.59
#2007-02-16|1716.24
#2007-02-19| .
#2007-02-20|1719.12
#2007-02-21|1693.95
#2007-02-22|1684.54
#2007-02-23|1703.36
#2007-02-26|1716.88
#2007-02-27|1669.19
#2007-02-28|1628.63
#2007-03-01|1604.20
#2007-03-02|1605.13
#2007-03-05|1589.25
#2007-03-06|1595.50
#2007-03-07|1617.32
#2007-03-08|1638.08
#2007-03-09|1633.53
#2007-03-12|1637.86
#2007-03-13|1623.02
#2007-03-14|1597.87
#2007-03-15|1629.55
#2007-03-16|1643.01
#2007-03-19|1658.02
#2007-03-20|1667.63
#2007-03-21|1665.33
#2007-03-22|1694.60
#2007-03-23|1688.16
#2007-03-26|1685.74
#2007-03-27|1687.42
#2007-03-28|1688.67
#2007-03-29|1699.98
#2007-03-30|1702.34
#2007-04-02|1722.09
#2007-04-03|1772.81
#2007-04-04|1772.78
#2007-04-05|1785.93
#2007-04-06| .
#2007-04-09|1776.63
#2007-04-10|1787.27
#2007-04-11|1777.38
#2007-04-12|1781.25
#2007-04-13|1787.97
#2007-04-16|1803.36
#2007-04-17|1809.53
#2007-04-18|1800.18
#2007-04-19|1803.54
#2007-04-20|1810.06
#2007-04-23|1797.03
#2007-04-24|1798.45
#2007-04-25|1818.61
#2007-04-26|1808.58
#2007-04-27|1806.24
#2007-04-30|1825.65
#2007-05-01|1818.83
#2007-05-02|1839.59
#2007-05-03|1843.66
#2007-05-04|1853.91
#2007-05-07|1875.93
#2007-05-08|1850.08
#2007-05-09|1858.29
#2007-05-10|1833.51
#2007-05-11|1859.93
#2007-05-14|1859.64
#2007-05-15|1871.78
#2007-05-16|1875.14
#2007-05-17|1877.38
#2007-05-18|1898.08
#2007-05-21|1892.40
#2007-05-22|1890.11
#2007-05-23|1925.44
#2007-05-24|1912.15
#2007-05-25|1917.19
#2007-05-28| .
#2007-05-29|1918.52
#2007-05-30|1926.90
#2007-05-31|1972.23
#2007-06-01|1994.92
#2007-06-04|1985.57
#2007-06-05|1969.87
#2007-06-06|1917.35
#2007-06-07|1878.17
#2007-06-08|1871.10
#2007-06-11|1882.68
#2007-06-12|1869.21
#2007-06-13|1869.88
#2007-06-14|1904.98
#2007-06-15|1942.04
#2007-06-18|1940.99
#2007-06-19|1930.68
#2007-06-20|1927.12
#2007-06-21|1903.27
#2007-06-22|1900.29
#2007-06-25|1913.33
#2007-06-26|1894.72
#2007-06-27|1891.19
#2007-06-28|1913.64
#2007-06-29|1941.87
#2007-07-02|1951.34
#2007-07-03|1966.88
#2007-07-04| .
#2007-07-05|1933.55
#2007-07-06|1950.74
#2007-07-09|1948.25
#2007-07-10|1944.38
#2007-07-11|1945.47
#2007-07-12|1979.91
#2007-07-13|1989.91
#2007-07-16|1990.66
#2007-07-17|1988.73
#2007-07-18|1970.39
#2007-07-19|1983.44
#2007-07-20|1975.09
#2007-07-23|1987.05
#2007-07-24|1954.26
#2007-07-25|1916.25
#2007-07-26|1894.50
#2007-07-27|1873.21
#2007-07-30|1862.16
#2007-07-31|1889.93
#2007-08-01|1862.79
#2007-08-02|1885.99
#2007-08-03|1875.93
#2007-08-06|1879.86
#2007-08-07|1888.70
#2007-08-08|1925.07
#2007-08-09|1883.17
#2007-08-10|1859.61
#2007-08-13|1880.04
#2007-08-14|1864.44
#2007-08-15|1854.95
#2007-08-16|1803.97
#2007-08-17|1836.00
#2007-08-20|1837.78
#2007-08-21|1835.43
#2007-08-22|1859.86
#2007-08-23|1874.70
#2007-08-24|1886.33
#2007-08-27|1880.05
#2007-08-28|1881.52
#2007-08-29|1884.74
#2007-08-30|1910.17
#2007-08-31|1941.28
#2007-09-03| .
#2007-09-04|1916.00
#2007-09-05|1888.72
#2007-09-06|1895.29
#2007-09-07|1880.80
#2007-09-10|1893.53
#2007-09-11|1922.48
#2007-09-12|1944.49
#2007-09-13|1959.44
#2007-09-14|1963.94
#2007-09-17|1968.65
#2007-09-18|1986.92
#2007-09-19|2027.28
#2007-09-20|2044.84
#2007-09-21|2051.68
#2007-09-24|2055.08
#2007-09-25|2066.34
#2007-09-26|2099.33
#2007-09-27|2107.13
#2007-09-28|2117.57
#2007-10-01|2125.42
#2007-10-02|2099.91
#2007-10-03|2095.28
#2007-10-04|2092.33
#2007-10-05|2115.74
#2007-10-08|2103.63
#2007-10-09|2123.35
#2007-10-10|2129.89
#2007-10-11|2154.08
#2007-10-12|2150.68
#2007-10-15|2159.57
#2007-10-16|2177.17
#2007-10-17|2196.21
#2007-10-18|2214.75
#2007-10-19|2203.46
#2007-10-22|2170.47
#2007-10-23|2198.05
#2007-10-24|2207.06
#2007-10-25|2255.94
#2007-10-26|2266.28
#2007-10-29|2281.08
#2007-10-30|2287.46
#2007-10-31|2281.62
#2007-11-01|2258.17
#2007-11-02|2275.44
#2007-11-05|2277.98
#2007-11-06|2307.69
#2007-11-07|2334.75
#2007-11-08|2331.84
#2007-11-09|2344.46
#2007-11-12|2303.18
#2007-11-13|2295.11
#2007-11-14|2296.79
#2007-11-15|2286.36
#2007-11-16|2308.37
#2007-11-19|2305.99
#2007-11-20|2341.38
#2007-11-21|2326.66
#2007-11-22| .
#2007-11-23|2333.02
#2007-11-26|2336.93
#2007-11-27|2313.99
#2007-11-28|2325.31
#2007-11-29|2343.14
#2007-11-30|2344.21
#2007-12-03|2341.26
#2007-12-04|2372.55
#2007-12-05|2392.49
#2007-12-06|2397.46
#2007-12-07|2403.63
#2007-12-10|2387.33
#2007-12-11|2378.42
#2007-12-12|2386.38
#2007-12-13|2346.34
#2007-12-14|2342.69
#2007-12-17|2317.77
#2007-12-18|2309.59
#2007-12-19|2293.52
#2007-12-20|2280.74
#2007-12-21|2305.52
#2007-12-24|2312.99
#2007-12-25| .
#2007-12-26|2328.89
#2007-12-27|2351.97
#2007-12-28|2381.43
#2007-12-31|2364.14
#2008-01-01| .
#2008-01-02|2358.33
#2008-01-03|2406.51
#2008-01-04|2410.58
#2008-01-07|2440.81
#2008-01-08|2428.42
#2008-01-09|2435.82
#2008-01-10|2442.66
#2008-01-11|2392.20
#2008-01-14|2369.74
#2008-01-15|2350.13
#2008-01-16|2289.63
#2008-01-17|2300.21
#2008-01-18|2286.21
#2008-01-21| .
#2008-01-22|2035.85
#2008-01-23|1924.44
#2008-01-24|2083.85
#2008-01-25|2110.50
#2008-01-28|2108.73
#2008-01-29|2123.16
#2008-01-30|2121.76
#2008-01-31|2127.52
#2008-02-01|2158.77
#2008-02-04|2178.66
#2008-02-05|2107.66
#2008-02-06|2149.01
#2008-02-07|2098.89
#2008-02-08|2104.39
#2008-02-11|2110.47
#2008-02-12|2195.37
#2008-02-13|2192.14
#2008-02-14|2208.17
#2008-02-15|2169.73
#2008-02-18| .
#2008-02-19|2229.14
#2008-02-20|2181.55
#2008-02-21|2186.47
#2008-02-22|2144.20
#2008-02-25|2154.26
#2008-02-26|2160.81
#2008-02-27|2201.02
#2008-02-28|2192.39
#2008-02-29|2178.07
#2008-03-03|2134.23
#2008-03-04|2127.65
#2008-03-05|2151.17
#2008-03-06|2176.89
#2008-03-07|2136.10
#2008-03-10|2144.48
#2008-03-11|2180.26
#2008-03-12|2198.95
#2008-03-13|2195.37
#2008-03-14|2175.28
#2008-03-17|2156.83
#2008-03-18|2184.46
#2008-03-19|2133.07
#2008-03-20|2081.58
#2008-03-21| .
#2008-03-24|2078.61
#2008-03-25|2126.57
#2008-03-26|2146.47
#2008-03-27|2191.48
#2008-03-28|2156.78
#2008-03-31|2153.19
#2008-04-01|2157.86
#2008-04-02|2171.17
#2008-04-03|2185.70
#2008-04-04|2218.33
#2008-04-07|2206.13
#2008-04-08|2202.62
#2008-04-09|2196.22
#2008-04-10|2196.94
#2008-04-11|2182.80
#2008-04-14|2169.75
#2008-04-15|2179.52
#2008-04-16|2219.30
#2008-04-17|2216.84
#2008-04-18|2234.77
#2008-04-21|2235.44
#2008-04-22|2230.26
#2008-04-23|2247.63
#2008-04-24|2235.59
#2008-04-25|2239.66
#2008-04-28|2240.30
#2008-04-29|2223.88
#2008-04-30|2226.87
#2008-05-01|2209.92
#2008-05-02|2214.01
#2008-05-05|2223.21
#2008-05-06|2231.59
#2008-05-07|2227.94
#2008-05-08|2218.82
#2008-05-09|2216.80
#2008-05-12|2247.76
#2008-05-13|2252.34
#2008-05-14|2266.00
#2008-05-15|2267.78
#2008-05-16|2273.26
#2008-05-19|2323.82
#2008-05-20|2316.54
#2008-05-21|2348.97
#2008-05-22|2362.02
#2008-05-23|2313.16
#2008-05-26| .
#2008-05-27|2329.19
#2008-05-28|2324.77
#2008-05-29|2352.72
#2008-05-30|2357.13
#2008-06-02|2328.63
#2008-06-03|2353.91
#2008-06-04|2320.43
#2008-06-05|2327.63
#2008-06-06|2328.07
#2008-06-09|2361.20
#2008-06-10|2290.26
#2008-06-11|2246.06
#2008-06-12|2218.92
#2008-06-13|2209.73
#2008-06-16|2207.64
#2008-06-17|2211.53
#2008-06-18|2216.90
#2008-06-19|2225.63
#2008-06-20|2191.07
#2008-06-23|2180.31
#2008-06-24|2159.00
#2008-06-25|2177.08
#2008-06-26|2180.74
#2008-06-27|2192.63
#2008-06-30|2212.24
#2008-07-01|2188.51
#2008-07-02|2207.17
#2008-07-03|2183.54
#2008-07-04| .
#2008-07-07|2234.07
#2008-07-08|2187.83
#2008-07-09|2191.23
#2008-07-10|2153.78
#2008-07-11|2125.00
#2008-07-14|2125.91
#2008-07-15|2098.44
#2008-07-16|2102.01
#2008-07-17|2120.37
#2008-07-18|2109.34
#2008-07-21|2120.89
#2008-07-22|2133.87
#2008-07-23|2112.34
#2008-07-24|2086.51
#2008-07-25|2094.32
#2008-07-28|2085.68
#2008-07-29|2072.44
#2008-07-30|2095.48
#2008-07-31|2119.71
#2008-08-01|2085.51
#2008-08-04|2078.37
#2008-08-05|2070.66
#2008-08-06|2041.79
#2008-08-07|2063.54
#2008-08-08|2000.56
#2008-08-11|1982.75
#2008-08-12|1960.99
#2008-08-13|1947.52
#2008-08-14|1960.90
#2008-08-15|1927.02
#2008-08-18|1934.54
#2008-08-19|1918.11
#2008-08-20|1934.14
#2008-08-21|1948.69
#2008-08-22|1959.94
#2008-08-25|1941.86
#2008-08-26|1941.36
#2008-08-27|1951.71
#2008-08-28|1966.56
#2008-08-29|1970.63
#2008-09-01| .
#2008-09-02|1933.99
#2008-09-03|1898.96
#2008-09-04|1837.06
#2008-09-05|1768.33
#2008-09-08|1791.60
#2008-09-09|1731.00
#2008-09-10|1684.13
#2008-09-11|1662.16
#2008-09-12|1740.33
#2008-09-15|1698.86
#2008-09-16|1656.69
#2008-09-17|1638.58
#2008-09-18|1600.96
#2008-09-19|1710.81
#2008-09-22|1718.26
#2008-09-23|1740.99
#2008-09-24|1728.76
#2008-09-25|1779.82
#2008-09-26|1759.49
#2008-09-29|1689.88
#2008-09-30|1667.72
#2008-10-01|1672.28
#2008-10-02|1615.48
#2008-10-03|1643.89
#2008-10-06|1484.43
#2008-10-07|1518.80
#2008-10-08|1423.11
#2008-10-09|1298.40
#2008-10-10|1173.21
#2008-10-13|1382.63
#2008-10-14|1421.08
#2008-10-15|1313.64
#2008-10-16|1231.81
#2008-10-17|1326.37
#2008-10-20|1399.32
#2008-10-21|1347.68
#2008-10-22|1266.18
#2008-10-23|1279.05
#2008-10-24|1219.82
#2008-10-27|1118.36
#2008-10-28|1139.75
#2008-10-29|1303.40
#2008-10-30|1299.03
#2008-10-31|1314.70
#2008-11-03|1373.96
#2008-11-04|1449.64
#2008-11-05|1450.07
#2008-11-06|1333.86
#2008-11-07|1371.61
#2008-11-10|1384.12
#2008-11-11|1305.60
#2008-11-12|1249.02
#2008-11-13|1262.31
#2008-11-14|1302.77
#2008-11-17|1264.37
#2008-11-18|1291.59
#2008-11-19|1260.97
#2008-11-20|1185.44
#2008-11-21|1141.29
#2008-11-24|1280.81
#2008-11-25|1307.36
#2008-11-26|1267.57
#2008-11-27| .
#2008-11-28|1266.30
#2008-12-01|1161.93
#2008-12-02|1205.14
#2008-12-03|1207.55
#2008-12-04|1179.82
#2008-12-05|1110.32
#2008-12-08|1215.31
#2008-12-09|1203.21
#2008-12-10|1242.09
#2008-12-11|1277.61
#2008-12-12|1256.18
#2008-12-15|1299.96
#2008-12-16|1314.11
#2008-12-17|1390.97
#2008-12-18|1431.14
#2008-12-19|1372.67
#2008-12-22|1356.18
#2008-12-23|1369.92
#2008-12-24|1368.43
#2008-12-25| .
#2008-12-26|1375.04
#2008-12-29|1423.92
#2008-12-30|1460.58
#2008-12-31|1435.51
#2009-01-01| .
#2009-01-02|1475.89
#2009-01-05|1481.50
#2009-01-06|1428.76
#2009-01-07|1428.27
#2009-01-08|1432.26
#2009-01-09|1372.84
#2009-01-12|1338.25
#2009-01-13|1311.11
#2009-01-14|1261.18
#2009-01-15|1243.93
#2009-01-16|1256.91
#2009-01-19| .
#2009-01-20|1224.90
#2009-01-21|1203.21
#2009-01-22|1198.62
#2009-01-23|1204.14
#2009-01-26|1266.16
#2009-01-27|1268.62
#2009-01-28|1288.11
#2009-01-29|1248.79
#2009-01-30|1213.60
#2009-02-02|1192.38
#2009-02-03|1245.91
#2009-02-04|1254.02
#2009-02-05|1252.72
#2009-02-06|1243.67
#2009-02-09|1242.03
#2009-02-10|1214.34
#2009-02-11|1195.31
#2009-02-12|1149.51
#2009-02-13|1143.35
#2009-02-16| .
#2009-02-17|1099.48
#2009-02-18|1080.74
#2009-02-19|1112.84
#2009-02-20|1071.79
#2009-02-23|1073.91
#2009-02-24|1072.54
#2009-02-25|1039.81
#2009-02-26|1050.41
#2009-02-27|1028.99
#2009-03-02| 957.14
#2009-03-03| 947.44
#2009-03-04| 981.57
#2009-03-05| 966.82
#2009-03-06| 975.62
#2009-03-09| 966.66
#2009-03-10| 987.23
#2009-03-11| 970.87
#2009-03-12| 974.11
#2009-03-13| 980.07
#2009-03-16|1036.47
#2009-03-17|1021.03
#2009-03-18|1033.19
#2009-03-19|1088.17
#2009-03-20|1112.03
#2009-03-23|1145.07
#2009-03-24|1141.70
#2009-03-25|1169.39
#2009-03-26|1155.53
#2009-03-27|1110.97
#2009-03-30|1057.35
#2009-03-31|1084.09
#2009-04-01|1075.54
#2009-04-02|1124.79
#2009-04-03|1094.56
#2009-04-06|1108.56
#2009-04-07|1116.03
#2009-04-08|1118.72
#2009-04-09|1123.04
#2009-04-10| .
#2009-04-13|1132.57
#2009-04-14|1137.26
#2009-04-15|1130.40
#2009-04-16|1148.80
#2009-04-17|1144.46
#2009-04-20|1091.87
#2009-04-21|1110.90
#2009-04-22|1122.82
#2009-04-23|1117.57
#2009-04-24|1175.74
#2009-04-27|1171.40
#2009-04-28|1162.97
#2009-04-29|1213.13
#2009-04-30|1230.78
#2009-05-01|1230.97
#2009-05-04|1281.02
#2009-05-05|1264.27
#2009-05-06|1262.16
#2009-05-07|1266.44
#2009-05-08|1307.55
#2009-05-11|1298.40
#2009-05-12|1307.94
#2009-05-13|1287.67
#2009-05-14|1282.54
#2009-05-15|1284.48
#2009-05-18|1282.38
#2009-05-19|1319.46
#2009-05-20|1362.36
#2009-05-21|1329.30
#2009-05-22|1356.91
#2009-05-25| .
#2009-05-26|1375.12
#2009-05-27|1378.50
#2009-05-28|1374.06
#2009-05-29|1377.41
#2009-06-01|1413.13
#2009-06-02|1428.18
#2009-06-03|1385.38
#2009-06-04|1374.86
#2009-06-05|1354.83
#2009-06-08|1319.82
#2009-06-09|1350.23
#2009-06-10|1355.64
#2009-06-11|1374.98
#2009-06-12|1365.16
#2009-06-15|1316.54
#2009-06-16|1322.65
#2009-06-17|1291.29
#2009-06-18|1317.44
#2009-06-19|1345.38
#2009-06-22|1308.17
#2009-06-23|1329.95
#2009-06-24|1357.99
#2009-06-25|1342.77
#2009-06-26|1344.66
#2009-06-29|1364.51
#2009-06-30|1344.07
#2009-07-01|1375.19
#2009-07-02|1327.23
#2009-07-03| .
#2009-07-06|1292.86
#2009-07-07|1269.71
#2009-07-08|1254.14
#2009-07-09|1261.27
#2009-07-10|1243.08
#2009-07-13|1271.63
#2009-07-14|1278.79
#2009-07-15|1326.94
#2009-07-16|1324.49
#2009-07-17|1329.76
#2009-07-20|1358.78
#2009-07-21|1369.68
#2009-07-22|1372.27
#2009-07-23|1398.08
#2009-07-24|1386.66
#2009-07-27|1403.15
#2009-07-28|1392.99
#2009-07-29|1393.21
#2009-07-30|1424.45
#2009-07-31|1424.28
#2009-08-03|1461.18
#2009-08-04|1464.18
#2009-08-05|1436.70
#2009-08-06|1430.32
#2009-08-07|1437.10
#2009-08-10|1422.62
#2009-08-11|1405.39
#2009-08-12|1458.61
#2009-08-13|1473.47
#2009-08-14|1455.35
#2009-08-17|1410.75
#2009-08-18|1431.63
#2009-08-19|1464.25
#2009-08-20|1487.82
#2009-08-21|1552.64
#2009-08-24|1565.44
#2009-08-25|1566.25
#2009-08-26|1545.88
#2009-08-27|1560.74
#2009-08-28|1575.81
#2009-08-31|1562.15
#2009-09-01|1519.32
#2009-09-02|1516.69
#2009-09-03|1509.82
#2009-09-04|1524.26
#2009-09-07| .
#2009-09-08|1562.01
#2009-09-09|1589.64
#2009-09-10|1586.25
#2009-09-11|1593.55
#2009-09-14|1595.20
#2009-09-15|1597.53
#2009-09-16|1615.88
#2009-09-17|1632.30
#2009-09-18|1633.04
#2009-09-21|1625.17
#2009-09-22|1637.40
#2009-09-23|1626.28
#2009-09-24|1598.24
#2009-09-25|1590.16
#2009-09-28|1629.81
#2009-09-29|1607.04
#2009-09-30|1615.72
#2009-10-01|1578.45
#2009-10-02|1561.72
#2009-10-05|1570.45
#2009-10-06|1609.69
#2009-10-07|1595.18
#2009-10-08|1606.98
#2009-10-09|1600.49
#2009-10-12|1602.48
#2009-10-13|1586.30
#2009-10-14|1590.53
#2009-10-15|1579.22
#2009-10-16|1556.90
#2009-10-19|1575.49
#2009-10-20|1585.24
#2009-10-21|1600.68
#2009-10-22|1594.51
#2009-10-23|1580.59
#2009-10-26|1563.43
#2009-10-27|1552.44
#2009-10-28|1535.86
#2009-10-29|1546.10
#2009-10-30|1510.76
#2009-11-02|1519.23
#2009-11-03|1487.61
#2009-11-04|1523.54
#2009-11-05|1536.90
#2009-11-06|1531.23
#2009-11-09|1576.96
#2009-11-10|1577.23
#2009-11-11|1591.51
#2009-11-12|1572.66
#2009-11-13|1574.14
#2009-11-16|1598.55
#2009-11-17|1578.69
#2009-11-18|1605.82
#2009-11-19|1572.32
#2009-11-20|1565.10
#2009-11-23|1596.88
#2009-11-24|1586.00
#2009-11-25|1604.87
#2009-11-26| .
#2009-11-27|1568.75
#2009-11-30|1550.27
#2009-12-01|1590.37
#2009-12-02|1598.35
#2009-12-03|1601.29
#2009-12-04|1600.37
#2009-12-07|1590.37
#2009-12-08|1561.64
#2009-12-09|1554.59
#2009-12-10|1563.01
#2009-12-11|1565.28
#2009-12-14|1580.49
#2009-12-15|1573.27
#2009-12-16|1587.65
#2009-12-17|1545.79
#2009-12-18|1540.32
#2009-12-21|1564.92
#2009-12-22|1570.80
#2009-12-23|1583.83
#2009-12-24|1585.55
#2009-12-25| .
#2009-12-28|1604.02
#2009-12-29|1620.62
#2009-12-30|1599.07
#2009-12-31|1605.49
#2010-01-01| .
#2010-01-04|1625.63
#2010-01-05|1624.69
#2010-01-06|1621.87
#2010-01-07|1607.81
#2010-01-08|1617.42
#2010-01-11|1646.64
#2010-01-12|1633.60
#2010-01-13|1622.27
#2010-01-14|1613.93
#2010-01-15|1574.45
#2010-01-18| .
#2010-01-19|1590.15
#2010-01-20|1540.95
#2010-01-21|1524.18
#2010-01-22|1522.57
#2010-01-25|1508.86
#2010-01-26|1504.80
#2010-01-27|1496.39
#2010-01-28|1461.35
#2010-01-29|1459.13
#2010-02-01|1469.57
#2010-02-02|1488.58
#2010-02-03|1471.42
#2010-02-04|1419.41
#2010-02-05|1378.49
#2010-02-08|1392.79
#2010-02-09|1391.13
#2010-02-10|1399.48
#2010-02-11|1382.22
#2010-02-12|1389.67
#2010-02-15| .
#2010-02-16|1417.42
#2010-02-17|1421.31
#2010-02-18|1426.92
#2010-02-19|1423.85
#2010-02-22|1427.74
#2010-02-23|1410.72
#2010-02-24|1417.24
#2010-02-25|1378.69
#2010-02-26|1408.62
#2010-03-01|1406.67
#2010-03-02|1423.14
#2010-03-03|1443.05
#2010-03-04|1424.34
#2010-03-05|1438.42
#2010-03-08|1449.04
#2010-03-09|1447.20
#2010-03-10|1467.08
#2010-03-11|1471.29
#2010-03-12|1475.76
#2010-03-15|1461.03
#2010-03-16|1477.38
#2010-03-17|1479.75
#2010-03-18|1455.00
#2010-03-19|1441.74
#2010-03-22|1434.83
#2010-03-23|1445.00
#2010-03-24|1423.51
#2010-03-25|1445.31
#2010-03-26|1441.92
#2010-03-29|1465.13
#2010-03-30|1467.56
#2010-03-31|1470.22
#2010-04-01|1484.36
#2010-04-02| .
#2010-04-05|1480.96
#2010-04-06|1468.56
#2010-04-07|1462.02
#2010-04-08|1454.20
#2010-04-09|1493.14
#2010-04-12|1518.36
#2010-04-13|1502.21
#2010-04-14|1513.33
#2010-04-15|1515.17
#2010-04-16|1488.17
#2010-04-19|1479.86
#2010-04-20|1489.98
#2010-04-21|1461.72
#2010-04-22|1441.33
#2010-04-23|1448.11
#2010-04-26|1444.05
#2010-04-27|1407.47
#2010-04-28|1375.47
#2010-04-29|1392.21
#2010-04-30|1404.84
#2010-05-03|1405.59
#2010-05-04|1364.84
#2010-05-05|1330.94
#2010-05-06|1286.44
#2010-05-07|1231.14
#2010-05-10|1322.94
#2010-05-11|1300.60
#2010-05-12|1325.40
#2010-05-13|1309.12
#2010-05-14|1244.13
#2010-05-17|1233.22
#2010-05-18|1263.29
#2010-05-19|1231.46
#2010-05-20|1213.20
#2010-05-21|1232.84
#2010-05-24|1206.92
#2010-05-25|1168.16
#2010-05-26|1177.09
#2010-05-27|1223.17
#2010-05-28|1236.80
#2010-05-31| .
#2010-06-01|1231.16
#2010-06-02|1219.00
#2010-06-03|1235.33
#2010-06-04|1186.40
#2010-06-07|1163.01
#2010-06-08|1145.39
#2010-06-09|1164.39
#2010-06-10|1183.58
#2010-06-11|1186.88
#2010-06-14|1220.39
#2010-06-15|1234.86
#2010-06-16|1244.96
#2010-06-17|1248.54
#2010-06-18|1253.29
#2010-06-21|1265.60
#2010-06-22|1246.35
#2010-06-23|1223.59
#2010-06-24|1202.83
#2010-06-25|1179.57
#2010-06-28|1185.64
#2010-06-29|1131.11
#2010-06-30|1134.97
#2010-07-01|1141.33
#2010-07-02|1165.82
#2010-07-05| .
#2010-07-06|1194.52
#2010-07-07|1216.10
#2010-07-08|1230.60
#2010-07-09|1226.28
#2010-07-12|1224.92
#2010-07-13|1248.33
#2010-07-14|1254.97
#2010-07-15|1261.49
#2010-07-16|1224.93
#2010-07-19|1227.96
#2010-07-20|1221.28
#2010-07-21|1216.94
#2010-07-22|1252.42
#2010-07-23|1244.59
#2010-07-26|1261.37
#2010-07-27|1279.22
#2010-07-28|1284.50
#2010-07-29|1295.89
#2010-07-30|1284.25
#2010-08-02|1333.98
#2010-08-03|1341.21
#2010-08-04|1343.44
#2010-08-05|1340.95
#2010-08-06|1332.54
#2010-08-09|1348.04
#2010-08-10|1323.98
#2010-08-11|1277.81
#2010-08-12|1275.04
#2010-08-13|1257.48
#2010-08-16|1257.86
#2010-08-17|1283.05
#2010-08-18|1279.18
#2010-08-19|1259.65
#2010-08-20|1231.78
#2010-08-23|1231.11
#2010-08-24|1219.38
#2010-08-25|1202.60
#2010-08-26|1214.22
#2010-08-27|1226.24
#2010-08-30|1224.42
#2010-08-31|1222.43
#2010-09-01|1259.13
#2010-09-02|1264.42
#2010-09-03|1278.32
#2010-09-06| .
#2010-09-07|1274.38
#2010-09-08|1288.52
#2010-09-09|1292.26
#2010-09-10|1284.78
#2010-09-13|1303.65
#2010-09-14|1297.90
#2010-09-15|1295.20
#2010-09-16|1293.68
#2010-09-17|1266.50
#2010-09-20|1285.45
#2010-09-21|1292.93
#2010-09-22|1304.72
#2010-09-23|1291.77
#2010-09-24|1319.45
#2010-09-27|1317.27
#2010-09-28|1328.54
#2010-09-29|1325.77
#2010-09-30|1329.84
#2010-10-01|1332.01
#2010-10-04|1311.47
#2010-10-05|1338.34
#2010-10-06|1346.75
#2010-10-07|1366.48
#2010-10-08|1363.71
#2010-10-11|1368.04
#2010-10-12|1345.14
#2010-10-13|1384.45
#2010-10-14|1402.25
#2010-10-15|1402.29
#2010-10-18|1407.18
#2010-10-19|1387.15
#2010-10-20|1404.92
#2010-10-21|1422.91
#2010-10-22|1416.60
#2010-10-25|1423.99
#2010-10-26|1414.90
#2010-10-27|1398.04
#2010-10-28|1423.41
#2010-10-29|1433.25
#2010-11-01|1425.63
#2010-11-02|1450.43
#2010-11-03|1430.67
#2010-11-04|1465.99
#2010-11-05|1441.18
#2010-11-08|1415.27
#2010-11-09|1420.61
#2010-11-10|1402.35
#2010-11-11|1388.62
#2010-11-12|1390.91
#2010-11-15|1390.46
#2010-11-16|1365.75
#2010-11-17|1371.16
#2010-11-18|1397.36
#2010-11-19|1403.90
#2010-11-22|1390.23
#2010-11-23|1343.24
#2010-11-24|1336.18
#2010-11-25| .
#2010-11-26|1307.49
#2010-11-29|1270.30
#2010-11-30|1254.54
#2010-12-01|1274.93
#2010-12-02|1302.41
#2010-12-03|1320.12
#2010-12-06|1306.14
#2010-12-07|1324.87
#2010-12-08|1321.02
#2010-12-09|1333.08
#2010-12-10|1336.81
#2010-12-13|1361.48
#2010-12-14|1364.26
#2010-12-15|1348.10
#2010-12-16|1338.38
#2010-12-17|1323.43
#2010-12-20|1338.06
#2010-12-21|1356.79
#2010-12-22|1358.46
#2010-12-23|1354.83
#2010-12-24| .
#2010-12-27|1346.91
#2010-12-28|1344.24
#2010-12-29|1351.96
#2010-12-30|1356.28
#2010-12-31|1364.94
#2011-01-03|1369.32
#2011-01-04|1370.43
#2011-01-05|1346.75
#2011-01-06|1334.42
#2011-01-07|1318.37
#2011-01-10|1291.03
#2011-01-11|1298.42
#2011-01-12|1349.52
#2011-01-13|1401.29
#2011-01-14|1412.09
#2011-01-17| .
#2011-01-18|1439.87
#2011-01-19|1455.63
#2011-01-20|1472.94
#2011-01-21|1497.16
#2011-01-24|1508.48
#2011-01-25|1492.55
#2011-01-26|1479.78
#2011-01-27|1491.67
#2011-01-28|1471.81
#2011-01-31|1484.15
#2011-02-01|1521.41
#2011-02-02|1517.81
#2011-02-03|1488.63
#2011-02-04|1477.48
#2011-02-07|1488.91
#2011-02-08|1498.23
#2011-02-09|1514.12
#2011-02-10|1502.63
#2011-02-11|1501.23
#2011-02-14|1489.27
#2011-02-15|1489.88
#2011-02-16|1494.32
#2011-02-17|1507.11
#2011-02-18|1509.77
#2011-02-21| .
#2011-02-22|1486.62
#2011-02-23|1479.97
#2011-02-24|1479.35
#2011-02-25|1481.40
#2011-02-28|1495.43
#2011-03-01|1478.43
#2011-03-02|1469.92
#2011-03-03|1475.62
#2011-03-04|1466.84
#2011-03-07|1465.42
#2011-03-08|1455.05
#2011-03-09|1454.45
#2011-03-10|1434.22
#2011-03-11|1437.69
#2011-03-14|1419.58
#2011-03-15|1391.80
#2011-03-16|1369.29
#2011-03-17|1400.29
#2011-03-18|1409.27
#2011-03-21|1436.01
#2011-03-22|1443.69
#2011-03-23|1445.76
#2011-03-24|1468.31
#2011-03-25|1462.51
#2011-03-28|1458.78
#2011-03-29|1460.20
#2011-03-30|1486.65
#2011-03-31|1491.68
#2011-04-01|1494.74
#2011-04-04|1510.53
#2011-04-05|1506.20
#2011-04-06|1525.94
#2011-04-07|1514.64
#2011-04-08|1544.17
#2011-04-11|1546.33
#2011-04-12|1537.62
#2011-04-13|1551.18
#2011-04-14|1531.81
#2011-04-15|1526.01
#2011-04-18|1470.39
#2011-04-19|1480.30
#2011-04-20|1531.21
#2011-04-21|1545.05
#2011-04-22| .
#2011-04-25|1543.94
#2011-04-26|1559.56
#2011-04-27|1571.56
#2011-04-28|1611.40
#2011-04-29|1612.70
#2011-05-02|1626.65
#2011-05-03|1618.00
#2011-05-04|1598.74
#2011-05-05|1566.45
#2011-05-06|1561.42
#2011-05-09|1513.00
#2011-05-10|1535.64
#2011-05-11|1538.10
#2011-05-12|1508.11
#2011-05-13|1502.50
#2011-05-16|1498.29
#2011-05-17|1482.89
#2011-05-18|1496.90
#2011-05-19|1504.56
#2011-05-20|1476.87
#2011-05-23|1440.44
#2011-05-24|1453.64
#2011-05-25|1462.95
#2011-05-26|1463.23
#2011-05-27|1480.87
#2011-05-30| .
#2011-05-31|1501.53
#2011-06-01|1491.38
#2011-06-02|1479.05
#2011-06-03|1479.29
#2011-06-06|1464.33
#2011-06-07|1490.06
#2011-06-08|1475.46
#2011-06-09|1484.21
#2011-06-10|1442.09
#2011-06-13|1443.34
#2011-06-14|1470.91
#2011-06-15|1430.92
#2011-06-16|1412.06
#2011-06-17|1438.95
#2011-06-20|1417.68
#2011-06-21|1441.26
#2011-06-22|1449.90
#2011-06-23|1393.02
#2011-06-24|1389.98
#2011-06-27|1400.19
#2011-06-28|1418.35
#2011-06-29|1444.39
#2011-06-30|1477.73
#2011-07-01|1489.08
#2011-07-04| .
#2011-07-05|1467.33
#2011-07-06|1438.34
#2011-07-07|1457.90
#2011-07-08|1412.60
#2011-07-11|1351.14
#2011-07-12|1331.98
#2011-07-13|1362.75
#2011-07-14|1350.72
#2011-07-15|1332.76
#2011-07-18|1309.00
#2011-07-19|1340.14
#2011-07-20|1368.19
#2011-07-21|1413.00
#2011-07-22|1424.86
#2011-07-25|1411.63
#2011-07-26|1424.37
#2011-07-27|1390.18
#2011-07-28|1381.77
#2011-07-29|1370.82
#2011-08-01|1311.95
#2011-08-02|1301.52
#2011-08-03|1299.51
#2011-08-04|1240.32
#2011-08-05|1216.01
#2011-08-08|1178.74
#2011-08-09|1160.43
#2011-08-10|1087.42
#2011-08-11|1128.16
#2011-08-12|1172.27
#2011-08-15|1201.37
#2011-08-16|1165.37
#2011-08-17|1180.59
#2011-08-18|1102.52
#2011-08-19|1103.95
#2011-08-22|1130.54
#2011-08-23|1134.51
#2011-08-24|1164.45
#2011-08-25|1137.94
#2011-08-26|1124.26
#2011-08-29|1179.74
#2011-08-30|1154.56
#2011-08-31|1184.09
#2011-09-01|1160.85
#2011-09-02|1122.85
#2011-09-05| .
#2011-09-06|1044.37
#2011-09-07|1081.21
#2011-09-08|1088.38
#2011-09-09|1017.50
#2011-09-12| 979.82
#2011-09-13|1005.87
#2011-09-14|1041.94
#2011-09-15|1097.24
#2011-09-16|1109.37
#2011-09-19|1070.54
#2011-09-20|1106.45
#2011-09-21|1083.80
#2011-09-22|1015.44
#2011-09-23|1024.71
#2011-09-26|1057.41
#2011-09-27|1131.63
#2011-09-28|1128.12
#2011-09-29|1149.98
#2011-09-30|1114.64
#2011-10-03|1093.27
#2011-10-04|1075.40
#2011-10-05|1114.82
#2011-10-06|1151.54
#2011-10-07|1171.62
#2011-10-10|1203.22
#2011-10-11|1186.56
#2011-10-12|1219.95
#2011-10-13|1194.90
#2011-10-14|1220.54
#2011-10-17|1187.80
#2011-10-18|1158.89
#2011-10-19|1184.97
#2011-10-20|1133.13
#2011-10-21|1184.26
#2011-10-24|1193.09
#2011-10-25|1178.40
#2011-10-26|1167.70
#2011-10-27|1254.89
#2011-10-28|1236.83
#2011-10-31|1180.47
#2011-11-01|1100.17
#2011-11-02|1123.05
#2011-11-03|1155.03
#2011-11-04|1119.47
#2011-11-07|1130.25
#2011-11-08|1130.03
#2011-11-09|1080.59
#2011-11-10|1100.56
#2011-11-11|1150.07
#2011-11-14|1114.10
#2011-11-15|1090.37
#2011-11-16|1094.88
#2011-11-17|1084.56
#2011-11-18|1091.87
#2011-11-21|1043.44
#2011-11-22|1041.09
#2011-11-23|1018.07
#2011-11-24| .
#2011-11-25|1010.62
#2011-11-28|1069.45
#2011-11-29|1073.65
#2011-11-30|1129.22
#2011-12-01|1128.75
#2011-12-02|1123.36
#2011-12-05|1142.87
#2011-12-06|1110.26
#2011-12-07|1104.40
#2011-12-08|1074.85
#2011-12-09|1108.87
#2011-12-12|1060.49
#2011-12-13|1037.07
#2011-12-14|1002.23
#2011-12-15|1020.78
#2011-12-16|1014.14
#2011-12-19|1008.75
#2011-12-20|1034.34
#2011-12-21|1014.76
#2011-12-22|1036.30
#2011-12-23|1045.68
#2011-12-26| .
#2011-12-27|1047.10
#2011-12-28|1019.16
#2011-12-29|1034.90
#2011-12-30|1050.89
#2012-01-02| .
#2012-01-03|1095.78
#2012-01-04|1063.13
#2012-01-05|1032.75
#2012-01-06|1025.62
#2012-01-09|1017.96
#2012-01-10|1041.58
#2012-01-11|1024.91
#2012-01-12|1034.95
#2012-01-13|1013.49
#2012-01-16| .
#2012-01-17|1046.15
#2012-01-18|1032.84
#2012-01-19|1036.40
#2012-01-20|1029.61
#2012-01-23|1021.19
#2012-01-24|1028.86
#2012-01-25|1022.23
#2012-01-26|1067.39
#2012-01-27|1062.43
#2012-01-30|1050.60
#2012-01-31|1058.12
#2012-02-01|1094.37
#2012-02-02|1089.51
#2012-02-03|1098.67
#2012-02-06|1096.22
#2012-02-07|1113.09
#2012-02-08|1121.41
#2012-02-09|1107.97
#2012-02-10|1083.65
#2012-02-13|1088.16
#2012-02-14|1087.46
#2012-02-15|1073.77
#2012-02-16|1067.37
#2012-02-17|1087.38
#2012-02-20| .
#2012-02-21|1102.34
#2012-02-22|1089.45
#2012-02-23|1085.93
#2012-02-24|1108.11
#2012-02-27|1103.22
#2012-02-28|1109.49
#2012-02-29|1106.48
#2012-03-01|1125.06
#2012-03-02|1119.55
#2012-03-05|1116.07
#2012-03-06|1084.42
#2012-03-07|1081.15
#2012-03-08|1098.32
#2012-03-09|1082.65
#2012-03-12|1077.39
#2012-03-13|1092.30
#2012-03-14|1103.54
#2012-03-15|1112.73
#2012-03-16|1127.45
#2012-03-19|1134.59
#2012-03-20|1128.44
#2012-03-21|1120.61
#2012-03-22|1109.63
#2012-03-23|1109.83
#2012-03-26|1121.59
#2012-03-27|1121.42
#2012-03-28|1106.42
#2012-03-29|1087.12
#2012-03-30|1103.04
#2012-04-02|1102.15
#2012-04-03|1084.93
#2012-04-04|1042.49
#2012-04-05|1032.89
#2012-04-06| .
#2012-04-09|1033.48
#2012-04-10|1012.72
#2012-04-11|1026.51
#2012-04-12|1028.09
#2012-04-13| 998.45
#2012-04-16|1006.93
#2012-04-17|1036.46
#2012-04-18|1012.21
#2012-04-19|1001.97
#2012-04-20|1023.41
#2012-04-23| 988.79
#2012-04-24|1009.00
#2012-04-25|1015.45
#2012-04-26|1013.46
#2012-04-27|1027.69
#2012-04-30|1014.00
#2012-05-01|1013.19
#2012-05-02| 993.28
#2012-05-03| 994.31
#2012-05-04| 987.23
#2012-05-07| 995.02
#2012-05-08| 979.17
#2012-05-09| 961.52
#2012-05-10| 976.94
#2012-05-11| 978.86
#2012-05-14| 948.08
#2012-05-15| 925.47
#2012-05-16| 915.59
#2012-05-17| 905.22
#2012-05-18| 915.42
#2012-05-21| 914.43
#2012-05-22| 931.65
#2012-05-23| 893.35
#2012-05-24| 910.94
#2012-05-25| 912.43
#2012-05-28| .
#2012-05-29| 890.96
#2012-05-30| 867.65
#2012-05-31| 862.81
#2012-06-01| 853.01
#2012-06-04| 868.91
#2012-06-05| 860.36
#2012-06-06| 881.90
#2012-06-07| 876.48
#2012-06-08| 886.40
#2012-06-11| 879.75
#2012-06-12| 883.06
#2012-06-13| 894.26
#2012-06-14| 907.03
#2012-06-15| 929.39
#2012-06-18| 910.93
#2012-06-19| 935.45
#2012-06-20| 954.76
#2012-06-21| 947.03
#2012-06-22| 951.30
#2012-06-25| 920.93
#2012-06-26| 929.37
#2012-06-27| 953.45
#2012-06-28| 954.48
#2012-06-29|1003.78
#2012-07-02|1005.09
#2012-07-03|1006.36
#2012-07-04| .
#2012-07-05| 966.31
#2012-07-06| 950.76
#2012-07-09| 947.71
#2012-07-10| 947.61
#2012-07-11| 958.50
#2012-07-12| 934.35
#2012-07-13| 956.13
#2012-07-16| 954.32
#2012-07-17| 953.99
#2012-07-18| 957.83
#2012-07-19| 951.18
#2012-07-20| 904.33
#2012-07-23| 874.71
#2012-07-24| 848.10
#2012-07-25| 851.38
#2012-07-26| 904.10
#2012-07-27| 929.84
#2012-07-30| 934.09
#2012-07-31| 934.38
#2012-08-01| 932.18
#2012-08-02| 892.03
#2012-08-03| 946.41
#2012-08-06| 969.62
#2012-08-07| 988.21
#2012-08-08| 978.13
#2012-08-09| 966.60
#2012-08-10| 961.39
#2012-08-13| 963.08
#2012-08-14| 967.82
#2012-08-15| 966.58
#2012-08-16| 996.67
#2012-08-17| 998.79
#2012-08-20|1000.70
#2012-08-21|1015.11
#2012-08-22|1002.08
#2012-08-23| 995.85
#2012-08-24| 997.80
#2012-08-27|1007.61
#2012-08-28|1006.47
#2012-08-29| 999.73
#2012-08-30| 990.09
#2012-08-31|1013.48
#2012-09-03| .
#2012-09-04|1021.24
#2012-09-05|1021.22
#2012-09-06|1048.54
#2012-09-07|1084.17
#2012-09-10|1082.74
#2012-09-11|1099.60
#2012-09-12|1115.75
#2012-09-13|1111.83
#2012-09-14|1148.62
#2012-09-17|1141.93
#2012-09-18|1120.88
#2012-09-19|1123.59
#2012-09-20|1107.10
#2012-09-21|1117.85
#2012-09-24|1110.26
#2012-09-25|1113.85
#2012-09-26|1077.40
#2012-09-27|1077.97
#2012-09-28|1056.07
#2012-10-01|1071.65
#2012-10-02|1079.71
#2012-10-03|1082.92
#2012-10-04|1082.09
#2012-10-05|1098.55
#2012-10-08|1077.34
#2012-10-09|1058.67
#2012-10-10|1055.44
#2012-10-11|1068.49
#2012-10-12|1065.30
#2012-10-15|1067.15
#2012-10-16|1095.00
#2012-10-17|1117.16
#2012-10-18|1115.86
#2012-10-19|1099.12
#2012-10-22|1097.34
#2012-10-23|1072.85
#2012-10-24|1073.20
#2012-10-25|1066.89
#2012-10-26|1069.25
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1070.89
#2012-11-01|1073.08
#2012-11-02|1065.94
#2012-11-05|1048.83
#2012-11-06|1046.76
#2012-11-07|1023.62
#2012-11-08|1011.18
#2012-11-09|1004.28
#2012-11-12|1002.76
#2012-11-13| 975.58
#2012-11-14| 973.63
#2012-11-15| 970.69
#2012-11-16| 947.75
#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|1033.80
#2012-12-21|1028.61
#2012-12-24|1029.68
#2012-12-25|1029.68
#2012-12-26|1031.79
#2012-12-27|1035.94
#2012-12-28|1028.88
#2012-12-31|1031.39
#2013-01-01|1031.39
#2013-01-02|1054.10
#2013-01-03|1043.71
#2013-01-04|1044.39
#2013-01-07|1034.18
#2013-01-08|1033.29
#2013-01-09|1040.99
#2013-01-10|1043.05
#2013-01-11|1047.37
#2013-01-14|1044.45
#2013-01-15|1036.83
#2013-01-16|1030.88
#2013-01-17|1046.16
#2013-01-18|1036.47
#2013-01-21|1050.69
#2013-01-22|1035.95
#2013-01-23|1027.40
#2013-01-24|1036.82
#2013-01-25|1049.11
#2013-01-28|1041.45
#2013-01-29|1051.92
#2013-01-30|1049.29
#2013-01-31|1036.33
#2013-02-01|1041.81
#2013-02-04|1008.15
#2013-02-05|1019.95
#2013-02-06|1012.66
#2013-02-07| 997.61
#2013-02-08|1007.06
#2013-02-11|1014.78
#2013-02-12|1033.14
#2013-02-13|1032.35
#2013-02-14|1011.25
#2013-02-15|1003.66
#2013-02-18|1011.38
#2013-02-19|1018.82
#2013-02-20|1005.45
#2013-02-21| 969.68
#2013-02-22| 988.89
#2013-02-25|1000.52
#2013-02-26| 954.79
#2013-02-27| 972.41
#2013-02-28| 979.69
#2013-03-01| 962.10
#2013-03-04| 974.97
#2013-03-05| 991.20
#2013-03-06| 983.89
#2013-03-07| 992.79
#2013-03-08|1000.16
#2013-03-11| .
#2013-03-12| 986.63
#2013-03-13| 975.69
#2013-03-14| 990.13
#2013-03-15| 990.76
#2013-03-18| 983.09
#2013-03-19| 972.77
#2013-03-20| 991.52
#2013-03-21|1003.44
#2013-03-22|1016.59
#2013-03-25| 981.62
#2013-03-26| 974.26
#2013-03-27| 958.95
#2013-03-28| 964.67
#2013-03-29| .
#2013-04-01| 965.12
#2013-04-02| 985.67
#2013-04-03| 970.18
#2013-04-04| 975.21
#2013-04-05| 992.89
#2013-04-08| 986.81
#2013-04-09|1001.82
#2013-04-10|1038.18
#2013-04-11|1045.17
#2013-04-12|1035.34
#2013-04-15|1032.67
#2013-04-16|1012.28
#2013-04-17| 992.24
#2013-04-18| 989.77
#2013-04-19| 995.58
#2013-04-22|1008.31
#2013-04-23|1024.37
#2013-04-24|1037.96
#2013-04-25|1046.76
#2013-04-26|1038.84
#2013-04-29|1062.19
#2013-04-30|1068.44
#2013-05-01|1069.17
#2013-05-02|1061.25
#2013-05-03|1084.36
#2013-05-06|1076.29
#2013-05-07|1081.16
#2013-05-08|1095.23
#2013-05-09|1077.30
#2013-05-10|1072.54
#2013-05-13|1072.81
#2013-05-14|1069.94
#2013-05-15|1060.94
#2013-05-16|1061.32
#2013-05-17|1057.90
#2013-05-20|1064.40
#2013-05-21|1065.55
#2013-05-22|1065.73
#2013-05-23|1054.85
#2013-05-24|1056.15
#2013-05-27|1066.47
#2013-05-28|1070.72
#2013-05-29|1065.01
#2013-05-30|1072.70
#2013-05-31|1052.22
#2013-06-03|1046.70
#2013-06-04|1054.18
#2013-06-05|1044.10
#2013-06-06|1047.81
#2013-06-07|1057.42
#2013-06-10|1053.11
#2013-06-11|1047.31
#2013-06-12|1054.43
#2013-06-13|1057.74
#2013-06-14|1060.33
#2013-06-17|1077.43
#2013-06-18|1084.35
#2013-06-19|1075.76
#2013-06-20|1027.20
#2013-06-21|1004.13
#2013-06-24| 984.90
#2013-06-25| 979.61
#2013-06-26|1000.21
#2013-06-27|1007.99
#2013-06-28|1006.84
#2013-07-01|1006.16
#2013-07-02| 999.42
#2013-07-03| 980.72
#2013-07-04| 997.52
#2013-07-05| 976.99
#2013-07-08| 993.33
#2013-07-09| 990.36
#2013-07-10| 991.68
#2013-07-11|1012.84
#2013-07-12| 989.01
#2013-07-15| 991.90
#2013-07-16| 999.95
#2013-07-17| 999.46
#2013-07-18|1013.41
#2013-07-19|1021.77
#2013-07-22|1030.38
#2013-07-23|1038.90
#2013-07-24|1049.59
#2013-07-25|1050.32
#2013-07-26|1058.55
#2013-07-29|1050.10
#2013-07-30|1062.09
#2013-07-31|1061.30
#2013-08-01|1074.53
#2013-08-02|1083.97
#2013-08-05|1076.28
#2013-08-06|1061.41
#2013-08-07|1074.46
#2013-08-08|1088.98
#2013-08-09|1085.99
#2013-08-12|1078.80
#2013-08-13|1082.23
#2013-08-14|1080.17
#2013-08-15|1074.22
#2013-08-16|1089.06
#2013-08-19|1078.86
#2013-08-20|1071.28
#2013-08-21|1066.12
#2013-08-22|1076.95
#2013-08-23|1084.67
#2013-08-26|1074.05
#2013-08-27|1054.78
#2013-08-28|1062.85
#2013-08-29|1054.50
#2013-08-30|1035.90
#2013-09-02|1046.41
#2013-09-03|1044.01
#2013-09-04|1043.91
#2013-09-05|1043.68
#2013-09-06|1073.50
#2013-09-09|1077.98
#2013-09-10|1096.93
#2013-09-11|1127.89
#2013-09-12|1139.29
#2013-09-13|1135.35
#2013-09-16|1148.05
#2013-09-17|1152.03
#2013-09-18|1149.78
#2013-09-19|1172.93
#2013-09-20|1163.53
#2013-09-23|1158.36
#2013-09-24|1171.68
#2013-09-25|1175.47
#2013-09-26|1178.41
#2013-09-27|1178.76
#2013-09-30|1164.92
#2013-10-01|1181.68
#2013-10-02|1184.66
#2013-10-03|1180.42
#2013-10-04|1186.92
#2013-10-07|1206.50
#2013-10-08|1203.93
#2013-10-09|1211.62
#2013-10-10|1229.65
#2013-10-11|1223.78
#2013-10-14|1234.28
#2013-10-15|1231.27
#2013-10-16|1244.30
#2013-10-17|1249.79
#2013-10-18|1248.30
#2013-10-21|1243.50
#2013-10-22|1245.75
#2013-10-23|1230.67
#2013-10-24|1245.18
#2013-10-25|1241.44
#2013-10-28|1244.55
#2013-10-29|1255.01
#2013-10-30|1249.07
#2013-10-31|1234.77
#2013-11-01|1219.38
#2013-11-04|1226.72
#2013-11-05|1224.21
#2013-11-06|1241.32
#2013-11-07|1213.52
#2013-11-08|1218.15
#2013-11-11|1228.69
#2013-11-12|1227.95
#2013-11-13|1230.44
#2013-11-14|1228.70
#2013-11-15|1228.29
#2013-11-18|1255.36
#2013-11-19|1239.95
#2013-11-20|1231.14
#2013-11-21|1239.24
#2013-11-22|1248.35
#2013-11-25|1248.62
#2013-11-26|1248.03
#2013-11-27|1252.60
#2013-11-28|1258.68
#2013-11-29|1258.61
#2013-12-02|1238.29
#2013-12-03|1217.73
#2013-12-04|1206.25
#2013-12-05|1202.29
#2013-12-06|1208.52
#2013-12-09|1220.62
#2013-12-10|1219.52
#2013-12-11|1213.09
#2013-12-12|1205.63
#2013-12-13|1203.09
#2013-12-16|1213.20
#2013-12-17|1198.16
#2013-12-18|1210.92
#2013-12-19|1216.48
#2013-12-20|1214.07
#2013-12-23|1225.73
#2013-12-24|1226.43
#2013-12-25|1226.43
#2013-12-26|1228.72
#2013-12-27|1247.04
#2013-12-30|1251.68
#2013-12-31|1250.24
#2014-01-01|1250.24
#2014-01-02|1219.82
#2014-01-03|1223.28
#2014-01-06|1226.24
#2014-01-07|1233.02
#2014-01-08|1230.74
#2014-01-09|1226.67
#2014-01-10|1248.86
#2014-01-13|1250.68
#2014-01-14|1266.37
#2014-01-15|1273.39
#2014-01-16|1269.31
#2014-01-17|1270.25
#2014-01-20|1272.17
#2014-01-21|1264.72
#2014-01-22|1275.02
#2014-01-23|1286.28
#2014-01-24|1260.66
#2014-01-27|1249.96
#2014-01-28|1252.03
#2014-01-29|1240.73
#2014-01-30|1246.26
#2014-01-31|1238.51
#2014-02-03|1231.81
#2014-02-04|1228.64
#2014-02-05|1234.06
#2014-02-06|1264.36
#2014-02-07|1278.21
#2014-02-10|1279.24
#2014-02-11|1289.11
#2014-02-12|1284.31
#2014-02-13|1295.29
#2014-02-14|1312.90
#2014-02-17|1312.65
#2014-02-18|1318.92
#2014-02-19|1329.66
#2014-02-20|1340.05
#2014-02-21|1352.32
#2014-02-24|1357.58
#2014-02-25|1350.32
#2014-02-26|1326.55
#2014-02-27|1346.46
#2014-02-28|1359.17
#2014-03-03|1329.24
#2014-03-04|1355.96
#2014-03-05|1366.52
#2014-03-06|1376.59
#2014-03-07|1370.26
#2014-03-10|1374.09
#2014-03-11|1381.88
#2014-03-12|1391.92
#2014-03-13|1384.08
#2014-03-14|1376.78
#2014-03-17|1400.09
#2014-03-18|1411.25
#2014-03-19|1411.92
#2014-03-20|1399.17
#2014-03-21|1395.19
#2014-03-24|1380.24
#2014-03-25|1393.12
#2014-03-26|1403.61
#2014-03-27|1399.23
#2014-03-28|1423.70
#2014-03-31|1423.30
#2014-04-01|1428.93
#2014-04-02|1416.79
#2014-04-03|1413.73
#2014-04-04|1412.73
#2014-04-07|1414.44
#2014-04-08|1410.63
#2014-04-09|1418.90
#2014-04-10|1406.96
#2014-04-11|1392.51
#2014-04-14|1389.62
#2014-04-15|1377.44
#2014-04-16|1401.92
#2014-04-17|1407.21
#2014-04-18|1405.14
#2014-04-21|1404.01
#2014-04-22|1419.14
#2014-04-23|1412.58
#2014-04-24|1409.65
#2014-04-25|1393.97
#2014-04-28|1400.66
#2014-04-29|1412.30
#2014-04-30|1412.62
#2014-05-01|1412.62
#2014-05-02|1416.15
#2014-05-05|1417.86
#2014-05-06|1420.63
#2014-05-07|1423.76
#2014-05-08|1445.87
#2014-05-09|1433.56
#2014-05-12|1445.61
#2014-05-13|1431.35
#2014-05-14|1423.61
#2014-05-15|1396.01
#2014-05-16|1402.67
#2014-05-19|1410.45
#2014-05-20|1413.57
#2014-05-21|1425.28
#2014-05-22|1425.29
#2014-05-23|1437.49
#2014-05-26|1461.31
#2014-05-27|1453.59
#2014-05-28|1455.48
#2014-05-29|1454.46
#2014-05-30|1466.76
#2014-06-02|1469.34
#2014-06-03|1468.05
#2014-06-04|1468.96
#2014-06-05|1484.57
#2014-06-06|1497.84
#2014-06-09|1501.66
#2014-06-10|1505.01
#2014-06-11|1489.88
#2014-06-12|1489.22
#2014-06-13|1493.62
#2014-06-16|1496.02
#2014-06-17|1499.69
#2014-06-18|1513.63
#2014-06-19|1540.38
#2014-06-20|1529.26
#2014-06-23|1530.91
#2014-06-24|1538.40
#2014-06-25|1521.93
#2014-06-26|1523.62
#2014-06-27|1528.06
#2014-06-30|1529.92
#2014-07-01|1536.32
#2014-07-02|1539.63
#2014-07-03|1535.50
#2014-07-04|1523.24
#2014-07-07|1509.79
#2014-07-08|1497.02
#2014-07-09|1495.68
#2014-07-10|1469.03
#2014-07-11|1483.44
#2014-07-14|1491.32
#2014-07-15|1480.00
#2014-07-16|1499.28
#2014-07-17|1475.00
#2014-07-18|1481.10
#2014-07-21|1481.92
#2014-07-22|1505.91
#2014-07-23|1499.32
#2014-07-24|1519.16
#2014-07-25|1501.51
#2014-07-28|1501.43
#2014-07-29|1507.72
#2014-07-30|1489.05
#2014-07-31|1470.07
#2014-08-01|1442.26
#2014-08-04|1443.83
#2014-08-05|1428.42
#2014-08-06|1401.47
#2014-08-07|1376.55
#2014-08-08|1378.62
#2014-08-11|1393.92
#2014-08-12|1385.23
#2014-08-13|1411.87
#2014-08-14|1414.77
#2014-08-15|1412.63
#2014-08-18|1420.75
#2014-08-19|1415.25
#2014-08-20|1416.49
#2014-08-21|1432.62
#2014-08-22|1414.68
#2014-08-25|1436.21
#2014-08-26|1444.72
#2014-08-27|1446.40
#2014-08-28|1428.47
#2014-08-29|1435.40
#2014-09-01|1436.07
#2014-09-02|1431.36
#2014-09-03|1453.39
#2014-09-04|1453.80
#2014-09-05|1463.80
#2014-09-08|1453.77
#2014-09-09|1436.66
#2014-09-10|1436.04
#2014-09-11|1437.96
#2014-09-12|1432.68
#2014-09-15|1427.81
#2014-09-16|1421.55
#2014-09-17|1430.05
#2014-09-18|1430.67
#2014-09-19|1426.82
#2014-09-22|1423.24
#2014-09-23|1406.67
#2014-09-24|1414.05
#2014-09-25|1396.37
#2014-09-26|1402.80
#2014-09-29|1390.00
#2014-09-30|1405.57
#2014-10-01|1390.04
#2014-10-02|1355.01
#2014-10-03|1353.13
#2014-10-06|1358.90
#2014-10-07|1342.37
#2014-10-08|1342.89
#2014-10-09|1336.83
#2014-10-10|1311.22
#2014-10-13|1317.47
#2014-10-14|1314.07
#2014-10-15|1275.74
#2014-10-16|1258.54
#2014-10-17|1292.18
#2014-10-20|1288.70
#2014-10-21|1305.91
#2014-10-22|1313.22
#2014-10-23|1322.94
#2014-10-24|1321.15
#2014-10-27|1314.15
#2014-10-28|1351.86
#2014-10-29|1346.06
#2014-10-30|1337.20
#2014-10-31|1360.00
#2014-11-03|1319.27
#2014-11-04|1321.20
#2014-11-05|1332.56
#2014-11-06|1326.62
#2014-11-07|1307.02
#2014-11-10|1325.43
#2014-11-11|1329.95
#2014-11-12|1299.08
#2014-11-13|1293.18
#2014-11-14|1291.88
#2014-11-17|1296.12
#2014-11-18|1318.97
#2014-11-19|1324.15
#2014-11-20|1307.92
#2014-11-21|1329.58
#2014-11-24|1334.53
#2014-11-25|1356.86
#2014-11-26|1371.36
#2014-11-27|1381.90
#2014-11-28|1381.06
#2014-12-01|1387.75
#2014-12-02|1377.82
#2014-12-03|1379.64
#2014-12-04|1377.72
#2014-12-05|1399.00
#2014-12-08|1387.52
#2014-12-09|1354.74
#2014-12-10|1352.52
#2014-12-11|1340.08
#2014-12-12|1312.13
#2014-12-15|1268.70
#2014-12-16|1308.47
#2014-12-17|1293.97
#2014-12-18|1320.71
#2014-12-19|1312.52
#2014-12-22|1313.52
#2014-12-23|1322.40
#2014-12-24|1322.57
#2014-12-25|1322.57
#2014-12-26|1320.50
#2014-12-29|1317.42
#2014-12-30|1297.05
#2014-12-31|1289.60
#2015-01-01|1289.60
#2015-01-02|1279.59
#2015-01-05|1220.43
#2015-01-06|1213.87
#2015-01-07|1199.03
#2015-01-08|1228.57
#2015-01-09|1204.30
#2015-01-12|1201.69
#2015-01-13|1211.04
#2015-01-14|1189.24
#2015-01-15|1192.33
#2015-01-16|1202.47
#2015-01-19|1226.15
#2015-01-20|1228.98
#2015-01-21|1237.63
#2015-01-22|1250.22
#2015-01-23|1243.36
#2015-01-26|1256.08
#2015-01-27|1263.94
#2015-01-28|1262.73
#2015-01-29|1272.50
#2015-01-30|1251.11
#2015-02-02|1254.59
#2015-02-03|1267.53
#2015-02-04|1258.62
#2015-02-05|1242.64
#2015-02-06|1228.80
#2015-02-09|1202.78
#2015-02-10|1217.49
#2015-02-11|1212.26
#2015-02-12|1228.88
#2015-02-13|1235.23
#2015-02-16|1229.29
#2015-02-17|1234.96
#2015-02-18|1230.15
#2015-02-19|1237.62
#2015-02-20|1235.28
#2015-02-23|1246.00
#2015-02-24|1275.21
#2015-02-25|1277.97
#2015-02-26|1262.67
#2015-02-27|1279.16
#2015-03-02|1267.91
#2015-03-03|1246.73
#2015-03-04|1237.10
#2015-03-05|1244.95
#2015-03-06|1207.74
#2015-03-09|1205.64
#2015-03-10|1178.30
#2015-03-11|1180.20
#2015-03-12|1176.69
#2015-03-13|1161.21
#2015-03-16|1174.23
#2015-03-17|1176.59
#2015-03-18|1190.79
#2015-03-19|1193.85
#2015-03-20|1233.02
#2015-03-23|1240.90
#2015-03-24|1242.22
#2015-03-25|1250.03
#2015-03-26|1227.00
#2015-03-27|1227.56
#2015-03-30|1220.97
#2015-03-31|1198.41
#2015-04-01|1211.20
#2015-04-02|1220.96
#2015-04-03|1232.79
#2015-04-06|1237.90
#2015-04-07|1251.24
#2015-04-08|1234.31
#2015-04-09|1233.73
#2015-04-10|1232.36
#2015-04-13|1236.95
#2015-04-14|1243.42
#2015-04-15|1241.38
#2015-04-16|1245.01
#2015-04-17|1238.09
#2015-04-20|1241.31
#2015-04-21|1236.40
#2015-04-22|1222.82
#2015-04-23|1229.43
#2015-04-24|1261.69
#2015-04-27|1272.33
#2015-04-28|1276.90
#2015-04-29|1267.11
#2015-04-30|1266.79
#2015-05-01|1268.71
#2015-05-04|1270.00
#2015-05-05|1236.10
#2015-05-06|1257.67
#2015-05-07|1253.49
#2015-05-08|1287.08
#2015-05-11|1278.57
#2015-05-12|1279.77
#2015-05-13|1291.86
#2015-05-14|1304.31
#2015-05-15|1307.53
#2015-05-18|1299.67
#2015-05-19|1295.80
#2015-05-20|1305.14
#2015-05-21|1308.83
#2015-05-22|1295.39
#2015-05-25|1268.29
#2015-05-26|1247.33
#2015-05-27|1266.42
#2015-05-28|1269.92
#2015-05-29|1259.68
#2015-06-01|1249.89
#2015-06-02|1273.36
#2015-06-03|1292.27
#2015-06-04|1271.03
#2015-06-05|1235.37
#2015-06-08|1233.22
#2015-06-09|1231.09
#2015-06-10|1257.77
#2015-06-11|1252.44
#2015-06-12|1243.03
#2015-06-15|1219.40
#2015-06-16|1219.32
#2015-06-17|1214.74
#2015-06-18|1246.48
#2015-06-19|1239.16
#2015-06-22|1287.91
#2015-06-23|1265.38
#2015-06-24|1262.56
#2015-06-25|1260.32
#2015-06-26|1259.04
#2015-06-29|1215.55
#2015-06-30|1199.97
#2015-07-01|1206.62
#2015-07-02|1220.84
#2015-07-03|1211.94
#2015-07-06|1177.91
#2015-07-07|1146.43
#2015-07-08|1177.16
#2015-07-09|1205.87
#2015-07-10|1253.92
#2015-07-13|1245.63
#2015-07-14|1244.88
#2015-07-15|1252.09
#2015-07-16|1260.05
#2015-07-17|1243.82
#2015-07-20|1253.61
#2015-07-21|1248.92
#2015-07-22|1244.48
#2015-07-23|1252.58
#2015-07-24|1245.22
#2015-07-27|1240.18
#2015-07-28|1238.40
#2015-07-29|1238.83
#2015-07-30|1233.55
#2015-07-31|1250.12
#2015-08-03|1248.21
#2015-08-04|1243.67
#2015-08-05|1248.22
#2015-08-06|1251.34
#2015-08-07|1250.81
#2015-08-10|1261.12
#2015-08-11|1251.37
#2015-08-12|1247.12
#2015-08-13|1246.52
#2015-08-14|1236.82
#2015-08-17|1238.70
#2015-08-18|1230.71
#2015-08-19|1215.81
#2015-08-20|1213.59
#2015-08-21|1188.36
#2015-08-24|1143.24
#2015-08-25|1175.28
#2015-08-26|1158.10
#2015-08-27|1173.97
#2015-08-28|1179.71
#2015-08-31|1167.10
#2015-09-01|1148.95
#2015-09-02|1144.97
#2015-09-03|1148.09
#2015-09-04|1122.61
#2015-09-07|1133.24
#2015-09-08|1153.19
#2015-09-09|1163.73
#2015-09-10|1144.07
#2015-09-11|1140.90
#2015-09-14|1137.97
#2015-09-15|1135.28
#2015-09-16|1145.82
#2015-09-17|1162.27
#2015-09-18|1140.82
#2015-09-21|1126.85
#2015-09-22|1087.93
#2015-09-23|1092.85
#2015-09-24|1091.74
#2015-09-25|1109.15
#2015-09-28|1093.76
#2015-09-29|1094.84
#2015-09-30|1116.55
#2015-10-01|1106.07
#2015-10-02|1132.11
#2015-10-05|1149.32
#2015-10-06|1165.57
#2015-10-07|1168.78
#2015-10-08|1175.20
#2015-10-09|1192.85
#2015-10-12|1198.15
#2015-10-13|1188.68
#2015-10-14|1202.33
#2015-10-15|1204.29
#2015-10-16|1213.24
#2015-10-19|1204.51
#2015-10-20|1215.32
#2015-10-21|1219.66
#2015-10-22|1217.64
#2015-10-23|1217.50
#2015-10-26|1218.95
#2015-10-27|1202.06
#2015-10-28|1216.34
#2015-10-29|1191.55
#2015-10-30|1210.48
#2015-11-02|1222.02
#2015-11-03|1211.06
#2015-11-04|1203.48
#2015-11-05|1205.30
#2015-11-06|1189.15
#2015-11-09|1167.84
#2015-11-10|1164.59
#2015-11-11|1161.75
#2015-11-12|1152.72
#2015-11-13|1148.29
#2015-11-16|1153.53
#2015-11-17|1168.87
#2015-11-18|1159.27
#2015-11-19|1178.66
#2015-11-20|1172.82
#2015-11-23|1158.85
#2015-11-24|1145.05
#2015-11-25|1155.47
#2015-11-26|1171.68
#2015-11-27|1167.30
#2015-11-30|1163.03
#2015-12-01|1171.15
#2015-12-02|1166.67
#2015-12-03|1180.74
#2015-12-04|1181.54
#2015-12-07|1180.79
#2015-12-08|1160.24
#2015-12-09|1176.78
#2015-12-10|1172.59
#2015-12-11|1157.85
#2015-12-14|1141.37
#2015-12-15|1154.93
#2015-12-16|1157.40
#2015-12-17|1167.19
#2015-12-18|1150.63
#2015-12-21|1143.66
#2015-12-22|1142.39
#2015-12-23|1163.92
#2015-12-24|1173.91
#2015-12-25|1173.91
#2015-12-28|1168.10
#2015-12-29|1180.06
#2015-12-30|1178.04
#2015-12-31|1168.55
#2016-01-01|1168.55
#2016-01-04|1131.48
#2016-01-05|1134.88
#2016-01-06|1129.07
#2016-01-07|1131.58
#2016-01-08|1128.95
#2016-01-11|1127.85
#2016-01-12|1128.32
#2016-01-13|1139.85
#2016-01-14|1122.02
#2016-01-15|1106.69
#2016-01-18|1088.91
#2016-01-19|1120.08
#2016-01-20|1088.32
#2016-01-21|1098.63
#2016-01-22|1123.04
#2016-01-25|1122.38
#2016-01-26|1141.47
#2016-01-27|1161.37
#2016-01-28|1158.37
#2016-01-29|1156.51
#2016-02-01|1173.04
#2016-02-02|1154.20
#2016-02-03|1147.31
#2016-02-04|1160.90
#2016-02-05|1145.01
#2016-02-08|1117.43
#2016-02-09|1119.15
#2016-02-10|1105.21
#2016-02-11|1081.18
#2016-02-12|1092.05
#2016-02-15|1118.28
#2016-02-16|1110.59
#2016-02-17|1110.65
#2016-02-18|1115.08
#2016-02-19|1106.35
#2016-02-22|1125.61
#2016-02-23|1100.33
#2016-02-24|1076.64
#2016-02-25|1099.94
#2016-02-26|1093.63
#2016-02-29|1090.57
#2016-03-01|1100.78
#2016-03-02|1091.27
#2016-03-03|1099.07
#2016-03-04|1106.74
#2016-03-07|1093.89
#2016-03-08|1093.98
#2016-03-09|1096.76
#2016-03-10|1114.73
#2016-03-11|1144.78
#2016-03-14|1144.68
#2016-03-15|1137.07
#2016-03-16|1128.91
#2016-03-17|1163.39
#2016-03-18|1166.15
#2016-03-21|1157.92
#2016-03-22|1150.21
#2016-03-23|1144.21
#2016-03-24|1137.58
#2016-03-25|1137.58
#2016-03-28|1142.83
#2016-03-29|1149.62
#2016-03-30|1185.39
#2016-03-31|1172.29
#2016-04-01|1154.65
#2016-04-04|1160.75
#2016-04-05|1137.66
#2016-04-06|1142.77
#2016-04-07|1134.95
#2016-04-08|1157.01
#2016-04-11|1169.68
#2016-04-12|1162.61
#2016-04-13|1167.70
#2016-04-14|1168.82
#2016-04-15|1173.56
#2016-04-18|1183.42
#2016-04-19|1199.49
#2016-04-20|1202.07
#2016-04-21|1187.97
#2016-04-22|1185.80
#2016-04-25|1180.05
#2016-04-26|1193.65
#2016-04-27|1209.03
#2016-04-28|1214.72
#2016-04-29|1219.30
#2016-05-02|1226.58
#2016-05-03|1207.35
#2016-05-04|1191.89
#2016-05-05|1188.44
#2016-05-06|1190.83
#2016-05-09|1186.61
#2016-05-10|1196.44
#2016-05-11|1177.97
#2016-05-12|1181.28
#2016-05-13|1180.21
#2016-05-16|1182.09
#2016-05-17|1173.12
#2016-05-18|1167.20
#2016-05-19|1147.54
#2016-05-20|1160.54
#2016-05-23|1152.77
#2016-05-24|1171.21
#2016-05-25|1179.85
#2016-05-26|1192.42
#2016-05-27|1189.18
#2016-05-30|1193.66
#2016-05-31|1184.60
#2016-06-01|1172.64
#2016-06-02|1172.68
#2016-06-03|1190.11
#2016-06-06|1203.35
#2016-06-07|1219.66
#2016-06-08|1235.47
#2016-06-09|1222.53
#2016-06-10|1190.01
#2016-06-13|1172.29
#2016-06-14|1139.45
#2016-06-15|1155.72
#2016-06-16|1142.97
#2016-06-17|1174.47
#2016-06-20|1219.17
#2016-06-21|1212.51
#2016-06-22|1209.65
#2016-06-23|1229.16
#2016-06-24|1104.93
#2016-06-27|1086.69
#2016-06-28|1129.80
#2016-06-29|1179.27
#2016-06-30|1210.05
#2016-07-01|1215.24
#2016-07-04|1223.27
#2016-07-05|1197.57
#2016-07-06|1175.56
#2016-07-07|1185.94
#2016-07-08|1197.90
#2016-07-11|1207.92
#2016-07-12|1209.91
#2016-07-13|1225.84
#2016-07-14|1225.52
#2016-07-15|1223.88
#2016-07-18|1224.52
#2016-07-19|1212.14
#2016-07-20|1223.30
#2016-07-21|1225.56
#2016-07-22|1225.51
#2016-07-25|1226.87
#2016-07-26|1231.19
#2016-07-27|1232.69
#2016-07-28|1237.65
#2016-07-29|1257.94
#2016-08-01|1245.09
#2016-08-02|1234.87
#2016-08-03|1224.93
#2016-08-04|1228.18
#2016-08-05|1227.44
#2016-08-08|1229.28
#2016-08-09|1236.02
#2016-08-10|1226.39
#2016-08-11|1242.42
#2016-08-12|1241.09
#2016-08-15|1242.23
#2016-08-16|1229.83
#2016-08-17|1209.22
#2016-08-18|1220.83
#2016-08-19|1205.12
#2016-08-22|1207.72
#2016-08-23|1214.79
#2016-08-24|1204.30
#2016-08-25|1206.85
#2016-08-26|1213.74
#2016-08-29|1193.02
#2016-08-30|1196.00
#2016-08-31|1191.86
#2016-09-01|1193.49
#2016-09-02|1220.54
#2016-09-05|1226.19
#2016-09-06|1233.89
#2016-09-07|1240.48
#2016-09-08|1241.93
#2016-09-09|1223.11
#2016-09-12|1192.77
#2016-09-13|1181.90
#2016-09-14|1180.80
#2016-09-15|1178.29
#2016-09-16|1158.09
#2016-09-19|1175.90
#2016-09-20|1168.57
#2016-09-21|1159.70
#2016-09-22|1198.84
#2016-09-23|1185.55
#2016-09-26|1181.81
#2016-09-27|1173.52
#2016-09-28|1182.68
#2016-09-29|1195.95
#2016-09-30|1194.60
#2016-10-03|1184.20
#2016-10-04|1172.06
#2016-10-05|1157.40
#2016-10-06|1147.26
#2016-10-07|1133.01
#2016-10-10|1143.88
#2016-10-11|1132.97
#2016-10-12|1126.77
#2016-10-13|1131.98
#2016-10-14|1151.54
#2016-10-17|1145.47
#2016-10-18|1164.01
#2016-10-19|1164.97
#2016-10-20|1165.82
#2016-10-21|1157.04
#2016-10-24|1153.52
#2016-10-25|1149.00
#2016-10-26|1162.59
#2016-10-27|1159.55
#2016-10-28|1164.85
#2016-10-31|1165.00
#2016-11-01|1162.27
#2016-11-02|1146.50
#2016-11-03|1135.85
#2016-11-04|1132.96
#2016-11-07|1135.16
#2016-11-08|1135.42
#2016-11-09|1104.46
#2016-11-10|1050.61
#2016-11-11|1047.87
#2016-11-14|1016.81
#2016-11-15|1026.20
#2016-11-16|1017.70
#2016-11-17|1023.46
#2016-11-18| 998.68
#2016-11-21|1010.30
#2016-11-22|1017.05
#2016-11-23|1005.59
#2016-11-24|1005.84
#2016-11-25|1019.63
#2016-11-28|1017.47
#2016-11-29|1028.54
#2016-11-30|1028.36
#2016-12-01|1013.79
#2016-12-02|1020.44
#2016-12-05|1019.42
#2016-12-06|1055.72
#2016-12-07|1057.96
#2016-12-08|1040.24
#2016-12-09|1042.55
#2016-12-12|1058.88
#2016-12-13|1078.65
#2016-12-14|1070.16
#2016-12-15|1050.37
#2016-12-16|1048.59
#2016-12-19|1060.17
#2016-12-20|1066.24
#2016-12-21|1069.97
#2016-12-22|1067.76
#2016-12-23|1074.26
#2016-12-26|1074.26
#2016-12-27|1080.71
#2016-12-28|1071.39
#2016-12-29|1086.91
#2016-12-30|1094.70
#2017-01-02|1105.10
#2017-01-03|1078.28
#2017-01-04|1082.28
#2017-01-05|1095.91
#2017-01-06|1088.77
#2017-01-09|1084.43
#2017-01-10|1079.27
#2017-01-11|1068.80
#2017-01-12|1096.83
#2017-01-13|1096.72
#2017-01-16|1090.15
#2017-01-17|1105.55
#2017-01-18|1106.05
#2017-01-19|1092.07
#2017-01-20|1099.60
#2017-01-23|1103.45
#2017-01-24|1103.21
#2017-01-25|1095.95
#2017-01-26|1083.20
#2017-01-27|1081.78
#2017-01-30|1062.77
#2017-01-31|1076.75
#2017-02-01|1066.60
#2017-02-02|1079.56
#2017-02-03|1082.79
#2017-02-06|1067.35
#2017-02-07|1069.79
#2017-02-08|1093.79
#2017-02-09|1098.76
#2017-02-10|1090.71
#2017-02-13|1096.16
#2017-02-14|1087.16
#2017-02-15|1086.17
#2017-02-16|1101.89
#2017-02-17|1094.08
#2017-02-20|1096.83
#2017-02-21|1093.29
#2017-02-22|1090.33
#2017-02-23|1097.82
#2017-02-24|1093.09
#2017-02-27|1108.31
#2017-02-28|1111.70
#2017-03-01|1113.59
#2017-03-02|1126.77
#2017-03-03|1133.42
#2017-03-06|1139.20
#2017-03-07|1131.78
#2017-03-08|1125.89
#2017-03-09|1134.61
#2017-03-10|1132.13
#2017-03-13|1136.12
#2017-03-14|1131.16
#2017-03-15|1127.18
#2017-03-16|1151.74
#2017-03-17|1157.51
#2017-03-20|1160.30
#2017-03-21|1171.22
#2017-03-22|1174.55
#2017-03-23|1181.05
#2017-03-24|1185.77
#2017-03-27|1200.21
#2017-03-28|1205.19
#2017-03-29|1197.01
#2017-03-30|1199.69
#2017-03-31|1212.22
#2017-04-03|1199.87
#2017-04-04|1198.20
#2017-04-05|1202.29
#2017-04-06|1210.86
#2017-04-07|1208.19
#2017-04-10|1198.40
#2017-04-11|1201.00
#2017-04-12|1204.63
#2017-04-13|1197.40
#2017-04-14|1197.40
#2017-04-17|1201.73
#2017-04-18|1190.84
#2017-04-19|1190.06
#2017-04-20|1186.14
#2017-04-21|1177.17
#2017-04-24|1238.39
#2017-04-25|1233.35
#2017-04-26|1219.10
#2017-04-27|1222.13
#2017-04-28|1220.29
#2017-05-01|1223.43
#2017-05-02|1237.43
#2017-05-03|1241.63
#2017-05-04|1275.98
#2017-05-05|1286.59
#2017-05-08|1278.87
#2017-05-09|1277.79
#2017-05-10|1280.73
#2017-05-11|1269.02
#2017-05-12|1282.31
#2017-05-15|1294.07
#2017-05-16|1322.70
#2017-05-17|1315.49
#2017-05-18|1310.03
#2017-05-19|1341.69
#2017-05-22|1356.77
#2017-05-23|1369.83
#2017-05-24|1354.65
#2017-05-25|1364.31
#2017-05-26|1359.68
#2017-05-29|1352.44
#2017-05-30|1360.72
#2017-05-31|1380.59
#2017-06-01|1381.41
#2017-06-02|1385.28
#2017-06-05|1380.37
#2017-06-06|1398.58
#2017-06-07|1404.92
#2017-06-08|1415.48
#2017-06-09|1404.65
#2017-06-12|1386.52
#2017-06-13|1386.64
#2017-06-14|1406.18
#2017-06-15|1387.35
#2017-06-16|1406.45
#2017-06-19|1403.94
#2017-06-20|1396.01
#2017-06-21|1402.57
#2017-06-22|1395.73
#2017-06-23|1393.01
#2017-06-26|1404.18
#2017-06-27|1379.98
#2017-06-28|1387.52
#2017-06-29|1369.16
#2017-06-30|1356.80
#2017-07-03|1362.83
#2017-07-04|1354.83
#2017-07-05|1346.28
#2017-07-06|1345.11
#2017-07-07|1351.28
#2017-07-10|1364.53
#2017-07-11|1360.33
#2017-07-12|1388.52
#2017-07-13|1391.63
#2017-07-14|1399.56
#2017-07-17|1397.74
#2017-07-18|1408.62
#2017-07-19|1415.52
#2017-07-20|1416.67
#2017-07-21|1413.05
#2017-07-24|1409.44
#2017-07-25|1408.46
#2017-07-26|1415.26
#2017-07-27|1419.87
#2017-07-28|1411.72
#2017-07-31|1423.74
#2017-08-01|1444.65
#2017-08-02|1447.83
#2017-08-03|1457.73
#2017-08-04|1458.59
#2017-08-07|1460.54
#2017-08-08|1463.52
#2017-08-09|1461.43
#2017-08-10|1454.38
#2017-08-11|1447.42
#2017-08-14|1477.36
#2017-08-15|1478.86
#2017-08-16|1486.58
#2017-08-17|1495.95
#2017-08-18|1495.74
#2017-08-21|1497.24
#2017-08-22|1493.62
#2017-08-23|1494.05
#2017-08-24|1502.04
#2017-08-25|1509.32
#2017-08-28|1516.88
#2017-08-29|1513.65
#2017-08-30|1503.84
#2017-08-31|1506.75
#2017-09-01|1513.55
#2017-09-04|1509.97
#2017-09-05|1513.73
#2017-09-06|1522.47
#2017-09-07|1547.50
#2017-09-08|1545.58
#2017-09-11|1555.14
#2017-09-12|1537.79
#2017-09-13|1521.31
#2017-09-14|1501.47
#2017-09-15|1508.83
#2017-09-18|1507.69
#2017-09-19|1514.03
#2017-09-20|1518.61
#2017-09-21|1493.67
#2017-09-22|1498.82
#2017-09-25|1485.27
#2017-09-26|1474.65
#2017-09-27|1469.65
#2017-09-28|1466.62
#2017-09-29|1482.28
#2017-10-02|1474.42
#2017-10-03|1467.74
#2017-10-04|1444.91
#2017-10-05|1461.29
#2017-10-06|1454.39
#2017-10-09|1478.60
#2017-10-10|1487.37
#2017-10-11|1518.61
#2017-10-12|1524.35
#2017-10-13|1524.49
#2017-10-16|1508.89
#2017-10-17|1508.44
#2017-10-18|1510.07
#2017-10-19|1523.56
#2017-10-20|1516.73
#2017-10-23|1519.49
#2017-10-24|1517.81
#2017-10-25|1496.52
#2017-10-26|1514.61
#2017-10-27|1501.60
#2017-10-30|1517.79
#2017-10-31|1527.78
#2017-11-01|1531.33
#2017-11-02|1540.75
#2017-11-03|1532.13
#2017-11-06|1534.72
#2017-11-07|1533.84
#2017-11-08|1540.76
#2017-11-09|1534.10
#2017-11-10|1526.49
#2017-11-13|1514.23
#2017-11-14|1519.27
#2017-11-15|1517.05
#2017-11-16|1517.81
#2017-11-17|1499.74
#2017-11-20|1498.00
#2017-11-21|1500.25
#2017-11-22|1510.51
#2017-11-23|1527.37
#2017-11-24|1533.81
#2017-11-27|1531.99
#2017-11-28|1537.50
#2017-11-29|1553.38
#2017-11-30|1557.18
#2017-12-01|1534.68
#2017-12-04|1545.62
#2017-12-05|1550.91
#2017-12-06|1552.00
#2017-12-07|1558.18
#2017-12-08|1554.88
#2017-12-11|1548.94
#2017-12-12|1545.06
#2017-12-13|1512.59
#2017-12-14|1491.61
#2017-12-15|1498.34
#2017-12-18|1522.70
#2017-12-19|1503.07
#2017-12-20|1505.72
#2017-12-21|1500.71
#2017-12-22|1497.70
#2017-12-25|1497.70
#2017-12-26|1501.62
#2017-12-27|1501.93
#2017-12-28|1498.61
#2017-12-29|1503.16
#2018-01-01|1503.16
#2018-01-02|1504.06
#2018-01-03|1504.64
#2018-01-04|1541.25
#2018-01-05|1553.62
#2018-01-08|1543.46
#2018-01-09|1529.26
#2018-01-10|1514.47
#2018-01-11|1522.03
#2018-01-12|1537.63
#2018-01-15|1559.57
#2018-01-16|1574.04
#2018-01-17|1576.07
#2018-01-18|1564.55
#2018-01-19|1567.24
#2018-01-22|1575.96
#2018-01-23|1585.14
#2018-01-24|1571.14
#2018-01-25|1576.76
#2018-01-26|1566.33
#2018-01-29|1544.98
#2018-01-30|1532.74
#2018-01-31|1542.97
#2018-02-01|1539.39
#2018-02-02|1509.77
#2018-02-05|1487.21
#2018-02-06|1433.98
#2018-02-07|1456.05
#2018-02-08|1426.01
#2018-02-09|1404.21
#2018-02-12|1423.34
#2018-02-13|1420.53
#2018-02-14|1448.90
#2018-02-15|1450.50
#2018-02-16|1464.94
#2018-02-19|1451.42
#2018-02-20|1444.74
#2018-02-21|1426.96
#2018-02-22|1444.67
#2018-02-23|1472.33
#2018-02-26|1474.94
#2018-02-27|1468.29
#2018-02-28|1444.15
#2018-03-01|1432.52
#2018-03-02|1416.77
#2018-03-05|1443.32
#2018-03-06|1457.66
#2018-03-07|1465.59
#2018-03-08|1478.97
#2018-03-09|1478.64
#2018-03-12|1498.62
#2018-03-13|1509.41
#2018-03-14|1507.43
#2018-03-15|1505.51
#2018-03-16|1504.56
#2018-03-19|1496.32
#2018-03-20|1485.61
#2018-03-21|1489.72
#2018-03-22|1477.49
#2018-03-23|1483.35
#2018-03-26|1486.49
#2018-03-27|1492.16
#2018-03-28|1528.51
#2018-03-29|1516.80
#2018-03-30|1516.80
#2018-04-02|1518.16
#2018-04-03|1511.78
#2018-04-04|1515.52
#2018-04-05|1519.21
#2018-04-06|1527.85
#2018-04-09|1538.69
#2018-04-10|1536.52
#2018-04-11|1540.32
#2018-04-12|1543.86
#2018-04-13|1554.64
#2018-04-16|1554.30
#2018-04-17|1564.19
#2018-04-18|1577.31
#2018-04-19|1576.10
#2018-04-20|1561.83
#2018-04-23|1551.84
#2018-04-24|1557.67
#2018-04-25|1550.67
#2018-04-26|1561.04
#2018-04-27|1567.23
#2018-04-30|1574.52
#2018-05-01|1562.47
#2018-05-02|1570.44
#2018-05-03|1570.29
#2018-05-04|1580.56
#2018-05-07|1583.25
#2018-05-08|1565.12
#2018-05-09|1559.24
#2018-05-10|1555.64
#2018-05-11|1565.61
#2018-05-14|1576.47
#2018-05-15|1566.32
#2018-05-16|1528.99
#2018-05-17|1546.90
#2018-05-18|1544.56
#2018-05-21|1539.95
#2018-05-22|1544.43
#2018-05-23|1528.50
#2018-05-24|1520.71
#2018-05-25|1487.18
#2018-05-28|1474.95
#2018-05-29|1444.05
#2018-05-30|1466.33
#2018-05-31|1460.13
#2018-06-01|1463.82
#2018-06-04|1490.50
#2018-06-05|1476.30
#2018-06-06|1485.63
#2018-06-07|1494.43
#2018-06-08|1472.18
#2018-06-11|1500.43
#2018-06-12|1508.06
#2018-06-13|1501.33
#2018-06-14|1514.63
#2018-06-15|1513.76
#2018-06-18|1490.72
#2018-06-19|1485.07
#2018-06-20|1487.71
#2018-06-21|1468.88
#2018-06-22|1480.62
#2018-06-25|1473.57
#2018-06-26|1484.29
#2018-06-27|1489.19
#2018-06-28|1482.50
#2018-06-29|1495.36
#2018-07-02|1488.40
#2018-07-03|1519.24
#2018-07-04|1529.91
#2018-07-05|1551.66
#2018-07-06|1572.53
#2018-07-09|1564.14
#2018-07-10|1556.96
#2018-07-11|1549.03
#2018-07-12|1554.81
#2018-07-13|1548.14
#2018-07-16|1551.33
#2018-07-17|1552.18
#2018-07-18|1550.18
#2018-07-19|1540.57
#2018-07-20|1555.29
#2018-07-23|1554.16
#2018-07-24|1539.39
#2018-07-25|1532.99
#2018-07-26|1545.25
#2018-07-27|1560.27
#2018-07-30|1559.30
#2018-07-31|1567.82
#2018-08-01|1539.12
#2018-08-02|1521.77
#2018-08-03|1526.97
#2018-08-06|1522.25
#2018-08-07|1537.07
#2018-08-08|1531.56
#2018-08-09|1525.22
#2018-08-10|1486.54
#2018-08-13|1484.00
#2018-08-14|1486.20
#2018-08-15|1467.09
#2018-08-16|1480.86
#2018-08-17|1482.04
#2018-08-20|1485.85
#2018-08-21|1505.30
#2018-08-22|1513.11
#2018-08-23|1509.14
#2018-08-24|1513.75
#2018-08-27|1519.67
#2018-08-28|1521.58
#2018-08-29|1520.14
#2018-08-30|1507.03
#2018-08-31|1491.74
#2018-09-03|1490.03
#2018-09-04|1482.50
#2018-09-05|1478.74
#2018-09-06|1483.99
#2018-09-07|1480.04
#2018-09-10|1509.37
#2018-09-11|1511.76
#2018-09-12|1501.54
#2018-09-13|1495.98
#2018-09-14|1495.04
#2018-09-17|1508.66
#2018-09-18|1511.87
#2018-09-19|1491.92
#2018-09-20|1516.01
#2018-09-21|1532.62
#2018-09-24|1518.24
#2018-09-25|1514.29
#2018-09-26|1520.24
#2018-09-27|1512.99
#2018-09-28|1481.27
#2018-10-01|1476.28
#2018-10-02|1482.12
#2018-10-03|1492.76
#2018-10-04|1470.68
#2018-10-05|1458.74
#2018-10-08|1446.36
#2018-10-09|1455.17
#2018-10-10|1441.21
#2018-10-11|1418.72
#2018-10-12|1397.83
#2018-10-15|1405.31
#2018-10-16|1435.82
#2018-10-17|1420.87
#2018-10-18|1413.28
#2018-10-19|1429.78
#2018-10-22|1422.58
#2018-10-23|1413.17
#2018-10-24|1402.20
#2018-10-25|1411.87
#2018-10-26|1399.07
#2018-10-29|1403.02
#2018-10-30|1400.78
#2018-10-31|1397.13
#2018-11-01|1413.12
#2018-11-02|1414.06
#2018-11-05|1427.42
#2018-11-06|1437.17
#2018-11-07|1474.49
#2018-11-08|1467.21
#2018-11-09|1468.10
#2018-11-12|1450.13
#2018-11-13|1456.73
#2018-11-14|1468.00
#2018-11-15|1458.62
#2018-11-16|1478.04
#2018-11-19|1490.13
#2018-11-20|1480.21
#2018-11-21|1480.74
#2018-11-22|1470.04
#2018-11-23|1466.18
#2018-11-26|1484.95
#2018-11-27|1488.24
#2018-11-28|1476.81
#2018-11-29|1478.80
#2018-11-30|1473.83
#2018-12-03|1487.41
#2018-12-04|1486.39
#2018-12-05|1487.86
#2018-12-06|1465.08
#2018-12-07|1477.09
#2018-12-10|1459.97
#2018-12-11|1479.03
#2018-12-12|1518.66
#2018-12-13|1540.11
#2018-12-14|1536.97
#2018-12-17|1536.68
#2018-12-18|1521.73
#2018-12-19|1548.59
#2018-12-20|1535.91
#2018-12-21|1533.07
#2018-12-24|1531.46
#2018-12-25|1531.46
#2018-12-26|1530.66
#2018-12-27|1485.67
#2018-12-28|1506.07
#2018-12-31|1516.78
#2019-01-01|1516.78
#2019-01-02|1519.50
#2019-01-03|1528.44
#2019-01-04|1547.47
#2019-01-07|1558.07
#2019-01-08|1562.25
#2019-01-09|1567.23
#2019-01-10|1586.18
#2019-01-11|1571.75
#2019-01-14|1568.15
#2019-01-15|1575.11
#2019-01-16|1564.37
#2019-01-17|1570.60
#2019-01-18|1588.21
#2019-01-21|1580.31
#2019-01-22|1580.20
#2019-01-23|1592.42
#2019-01-24|1601.87
#2019-01-25|1606.00
#2019-01-28|1605.81
#2019-01-29|1626.19
#2019-01-30|1622.89
#2019-01-31|1640.69
#2019-02-01|1630.68
#2019-02-04|1625.25
#2019-02-05|1635.09
#2019-02-06|1627.73
#2019-02-07|1611.67
#2019-02-08|1598.97
#2019-02-11|1605.41
#2019-02-12|1618.42
#2019-02-13|1610.95
#2019-02-14|1610.59
#2019-02-15|1611.32
#2019-02-18|1619.22
#2019-02-19|1622.53
#2019-02-20|1627.83
#2019-02-21|1631.91
#2019-02-22|1634.52
#2019-02-25|1632.63
#2019-02-26|1639.57
#2019-02-27|1632.96
#2019-02-28|1629.56
#2019-03-01|1628.63
#2019-03-04|1614.73
#2019-03-05|1613.34
#2019-03-06|1620.54
#2019-03-07|1638.53
#2019-03-08|1634.24
#2019-03-11|1633.88
#2019-03-12|1649.26
#2019-03-13|1645.63
#2019-03-14|1650.02
#2019-03-15|1660.62
#2019-03-18|1670.24
#2019-03-19|1676.25
#2019-03-20|1679.11
#2019-03-21|1692.86
#2019-03-22|1680.18
#2019-03-25|1688.22
#2019-03-26|1686.93
#2019-03-27|1688.07
#2019-03-28|1678.15
#2019-03-29|1677.53
#2019-04-01|1669.91
#2019-04-02|1672.40
#2019-04-03|1695.17
#2019-04-04|1692.34
#2019-04-05|1691.87
#2019-04-08|1693.22
#2019-04-09|1693.38
#2019-04-10|1698.67
#2019-04-11|1686.23
#2019-04-12|1677.64
#2019-04-15|1678.83
#2019-04-16|1659.21
#2019-04-17|1663.23
#2019-04-18|1657.51
#2019-04-19|1657.51
#2019-04-22|1659.21
#2019-04-23|1655.61
#2019-04-24|1643.71
#2019-04-25|1651.71
#2019-04-26|1657.72
#2019-04-29|1647.24
#2019-04-30|1669.85
#2019-05-01|1674.84
#2019-05-02|1649.70
#2019-05-03|1656.75
#2019-05-06|1652.53
#2019-05-07|1661.97
#2019-05-08|1649.55
#2019-05-09|1640.92
#2019-05-10|1663.38
#2019-05-13|1667.43
#2019-05-14|1678.52
#2019-05-15|1686.65
#2019-05-16|1696.82
#2019-05-17|1693.52
#2019-05-20|1695.67
#2019-05-21|1708.14
#2019-05-22|1711.21
#2019-05-23|1690.39
#2019-05-24|1722.56
#2019-05-27|1726.54
#2019-05-28|1718.04
#2019-05-29|1688.62
#2019-05-30|1678.48
#2019-05-31|1677.71
#2019-06-03|1699.76
#2019-06-04|1710.81
#2019-06-05|1737.69
#2019-06-06|1762.96
#2019-06-07|1795.39
#2019-06-10|1781.48
#2019-06-11|1778.12
#2019-06-12|1786.07
#2019-06-13|1782.07
#2019-06-14|1783.68
#2019-06-17|1774.42
#2019-06-18|1810.37
#2019-06-19|1795.23
#2019-06-20|1806.15
#2019-06-21|1821.37
#2019-06-24|1825.28
#2019-06-25|1816.82
#2019-06-26|1799.12
#2019-06-27|1789.32
#2019-06-28|1796.07
#2019-07-01|1789.35
#2019-07-02|1816.80
#2019-07-03|1842.85
#2019-07-04|1834.95
#2019-07-05|1805.23
#2019-07-08|1798.34
#2019-07-09|1802.58
#2019-07-10|1807.30
#2019-07-11|1813.38
#2019-07-12|1807.99
#2019-07-15|1817.19
#2019-07-16|1803.47
#2019-07-17|1812.31
#2019-07-18|1819.07
#2019-07-19|1796.79
#2019-07-22|1808.61
#2019-07-23|1800.10
#2019-07-24|1806.12
#2019-07-25|1804.15
#2019-07-26|1795.29
#2019-07-29|1807.68
#2019-07-30|1778.86
#2019-07-31|1782.00
#2019-08-01|1780.75
#2019-08-02|1785.28
#2019-08-05|1778.30
#2019-08-06|1782.34
#2019-08-07|1792.32
#2019-08-08|1796.47
#2019-08-09|1780.08
#2019-08-12|1786.57
#2019-08-13|1789.92
#2019-08-14|1767.93
#2019-08-15|1770.60
#2019-08-16|1802.51
#2019-08-19|1817.28
#2019-08-20|1794.81
#2019-08-21|1807.76
#2019-08-22|1796.08
#2019-08-23|1792.51
#2019-08-26|1801.29
#2019-08-27|1824.76
#2019-08-28|1819.39
#2019-08-29|1831.94
#2019-08-30|1825.42
#2019-09-02|1834.85
#2019-09-03|1838.28
#2019-09-04|1862.55
#2019-09-05|1852.53
#2019-09-06|1844.04
#2019-09-09|1818.06
#2019-09-10|1815.12
#2019-09-11|1806.23
#2019-09-12|1841.82
#2019-09-13|1833.28
#2019-09-16|1811.88
#2019-09-17|1841.89
#2019-09-18|1864.44
#2019-09-19|1868.39
#2019-09-20|1861.05
#2019-09-23|1864.42
#2019-09-24|1883.32
#2019-09-25|1860.55
#2019-09-26|1885.12
#2019-09-27|1876.12
#2019-09-30|1888.27
#2019-10-01|1880.80
#2019-10-02|1846.13
#2019-10-03|1849.17
#2019-10-04|1870.48
#2019-10-07|1886.90
#2019-10-08|1859.54
#2019-10-09|1863.94
#2019-10-10|1860.49
#2019-10-11|1876.32
#2019-10-14|1877.53
#2019-10-15|1884.13
#2019-10-16|1879.48
#2019-10-17|1880.39
#2019-10-18|1888.18
#2019-10-21|1884.84
#2019-10-22|1894.11
#2019-10-23|1889.32
#2019-10-24|1901.76
#2019-10-25|1894.18
#2019-10-28|1888.57
#2019-10-29|1889.75
#2019-10-30|1901.36
#2019-10-31|1924.02
#2019-11-01|1920.19
#2019-11-04|1916.29
#2019-11-05|1886.80
#2019-11-06|1895.25
#2019-11-07|1853.36
#2019-11-08|1865.32
#2019-11-11|1861.92
#2019-11-12|1868.46
#2019-11-13|1868.98
#2019-11-14|1858.24
#2019-11-15|1867.36
#2019-11-18|1889.01
#2019-11-19|1874.34
#2019-11-20|1871.30
#2019-11-21|1864.17
#2019-11-22|1853.90
#2019-11-25|1863.19
#2019-11-26|1868.80
#2019-11-27|1874.43
#2019-11-28|1873.03
#2019-11-29|1879.82
#2019-12-02|1830.28
#2019-12-03|1837.07
#2019-12-04|1852.21
#2019-12-05|1851.49
#2019-12-06|1859.98
#2019-12-09|1851.77
#2019-12-10|1860.06
#2019-12-11|1884.57
#2019-12-12|1881.21
#2019-12-13|1896.20
#2019-12-16|1913.06
#2019-12-17|1934.91
#2019-12-18|1920.72
#2019-12-19|1926.04
#2019-12-20|1948.53
#2019-12-23|1944.01
#2019-12-24|1942.37
#2019-12-25|1942.37
#2019-12-26|1943.86
#2019-12-27|1962.11
#2019-12-30|1956.20
#2019-12-31|1948.28
#2020-01-01|1948.28
#2020-01-02|1959.52
#2020-01-03|1948.90
#2020-01-06|1946.78
#2020-01-07|1928.79
#2020-01-08|1930.07
#2020-01-09|1934.60
#2020-01-10|1963.06
#2020-01-13|1970.45
#2020-01-14|1976.63
#2020-01-15|2003.03
#2020-01-16|2025.30
#2020-01-17|2044.58
#2020-01-20|2054.87
#2020-01-21|2050.37
#2020-01-22|2048.85
#2020-01-23|2066.11
#2020-01-24|2098.74
#2020-01-27|2074.91
#2020-01-28|2098.60
#2020-01-29|2109.30
#2020-01-30|2113.07
#2020-01-31|2102.48
#2020-02-03|2107.89
#2020-02-04|2110.21
#2020-02-05|2123.58
#2020-02-06|2140.93
#2020-02-07|2135.41
#2020-02-10|2134.95
#2020-02-11|2153.43
#2020-02-12|2136.87
#2020-02-13|2143.35
#2020-02-14|2169.57
#2020-02-17|2193.73
#2020-02-18|2210.60
#2020-02-19|2228.43
#2020-02-20|2202.99
#2020-02-21|2223.14
#2020-02-24|2149.98
#2020-02-25|2098.78
#2020-02-26|2134.14
#2020-02-27|2120.79
#2020-02-28|2031.02
#2020-03-02|2096.69
#2020-03-03|2138.67
#2020-03-04|2214.60
#2020-03-05|2195.94
#2020-03-06|2123.92
#2020-03-09|1971.02
#2020-03-10|1864.31
#2020-03-11|1837.64
#2020-03-12|1524.89
#2020-03-13|1577.12
#2020-03-16|1528.74
#2020-03-17|1581.59
#2020-03-18|1556.58
#2020-03-19|1555.20
#2020-03-20|1543.33
#2020-03-23|1502.70
#2020-03-24|1588.23
#2020-03-25|1628.14
#2020-03-26|1681.87
#2020-03-27|1645.97
#2020-03-30|1656.37
#2020-03-31|1655.60
#2020-04-01|1591.91
#2020-04-02|1598.93
#2020-04-03|1583.03
#2020-04-06|1603.43
#2020-04-07|1639.04
#2020-04-08|1626.56
#2020-04-09|1684.43
#2020-04-10|1684.43
#2020-04-13|1678.58
#2020-04-14|1679.67
#2020-04-15|1626.29
#2020-04-16|1627.55
#2020-04-17|1651.62
#2020-04-20|1637.68
#2020-04-21|1591.65
#2020-04-22|1614.36
#2020-04-23|1615.75
#2020-04-24|1609.94
#2020-04-27|1644.18
#2020-04-28|1658.53
#2020-04-29|1704.42
#2020-04-30|1707.71
#2020-05-01|1716.37
#2020-05-04|1646.82
#2020-05-05|1667.10
#2020-05-06|1649.08
#2020-05-07|1657.28
#2020-05-08|1691.37
#2020-05-11|1665.30
#2020-05-12|1687.03
#2020-05-13|1670.49
#2020-05-14|1634.62
#2020-05-15|1628.83
#2020-05-18|1696.22
#2020-05-19|1690.44
#2020-05-20|1726.12
#2020-05-21|1722.15
#2020-05-22|1722.04
#2020-05-25|1753.15
#2020-05-26|1784.57
#2020-05-27|1804.99
#2020-05-28|1851.74
#2020-05-29|1863.69
#2020-06-01|1874.45
#2020-06-02|1926.83
#2020-06-03|1997.51
#2020-06-04|1999.54
#2020-06-05|2000.64
#2020-06-08|2014.41
#2020-06-09|2005.65
#2020-06-10|1988.32
#2020-06-11|1924.88
#2020-06-12|1912.09
#2020-06-15|1915.06
#2020-06-16|1960.90
#2020-06-17|1961.01
#2020-06-18|1960.16
#2020-06-19|1978.71
#2020-06-22|1979.16
#2020-06-23|2016.49
#2020-06-24|1957.71
#2020-06-25|1957.06
#2020-06-26|1950.28
#2020-06-29|1979.54
#2020-06-30|1982.78
#2020-07-01|1991.95
#2020-07-02|2045.76
#2020-07-03|2042.70
#2020-07-06|2067.88
#2020-07-07|2060.57
#2020-07-08|2079.19
#2020-07-09|2037.09
#2020-07-10|2060.99
#2020-07-13|2083.62
#2020-07-14|2079.31
#2020-07-15|2107.81
#2020-07-16|2128.09
#2020-07-17|2138.77
#2020-07-20|2165.01
#2020-07-21|2179.27
#2020-07-22|2180.71
#2020-07-23|2173.37
#2020-07-24|2146.10
#2020-07-27|2161.17
#2020-07-28|2169.82
#2020-07-29|2184.19
#2020-07-30|2136.92
#2020-07-31|2151.80
#2020-08-03|2169.08
#2020-08-04|2161.59
#2020-08-05|2177.98
#2020-08-06|2157.87
#2020-08-07|2159.19
#2020-08-10|2170.22
#2020-08-11|2185.21
#2020-08-12|2227.58
#2020-08-13|2223.51
#2020-08-14|2194.01
#2020-08-17|2194.77
#2020-08-18|2183.54
#2020-08-19|2179.35
#2020-08-20|2143.66
#2020-08-21|2132.56
#2020-08-24|2184.56
#2020-08-25|2172.24
#2020-08-26|2161.84
#2020-08-27|2130.98
#2020-08-28|2146.71
#2020-08-31|2171.08
#2020-09-01|2159.95
#2020-09-02|2174.62
#2020-09-03|2161.14
#2020-09-04|2101.68
#2020-09-07|2154.15
#2020-09-08|2113.06
#2020-09-09|2153.30
#2020-09-10|2154.60
#2020-09-11|2145.91
#2020-09-14|2141.51
#2020-09-15|2153.18
#2020-09-16|2144.96
#2020-09-17|2119.43
#2020-09-18|2115.55
#2020-09-21|2057.42
#2020-09-22|2047.12
#2020-09-23|2062.91
#2020-09-24|2045.72
#2020-09-25|2046.96
#2020-09-28|2072.98
#2020-09-29|2094.23
#2020-09-30|2093.08
#2020-10-01|2119.69
#2020-10-02|2125.69
#2020-10-05|2133.48
#2020-10-06|2137.51
#2020-10-07|2156.67
#2020-10-08|2167.32
#2020-10-09|2171.55
#2020-10-12|2203.01
#2020-10-13|2187.90
#2020-10-14|2207.54
#2020-10-15|2138.59
#2020-10-16|2158.09
#2020-10-19|2156.19
#2020-10-20|2168.48
#2020-10-21|2145.43
#2020-10-22|2124.66
#2020-10-23|2142.04
#2020-10-26|2120.82
#2020-10-27|2106.52
#2020-10-28|2010.97
#2020-10-29|1972.70
#2020-10-30|1975.16
#2020-11-02|2010.16
#2020-11-03|2066.78
#2020-11-04|2100.75
#2020-11-05|2160.29
#2020-11-06|2158.67
#2020-11-09|2205.29
#2020-11-10|2203.61
#2020-11-11|2243.73
#2020-11-12|2236.52
#2020-11-13|2246.72
#2020-11-16|2251.45
#2020-11-17|2246.36
#2020-11-18|2247.55
#2020-11-19|2242.70
#2020-11-20|2270.50
#2020-11-23|2241.58
#2020-11-24|2270.50
#2020-11-25|2296.87
#2020-11-26|2296.64
#2020-11-27|2331.37
#2020-11-30|2310.75
#2020-12-01|2312.82
#2020-12-02|2326.54
#2020-12-03|2322.92
#2020-12-04|2315.02
#2020-12-07|2308.90
#2020-12-08|2306.69
#2020-12-09|2305.44
#2020-12-10|2318.51
#2020-12-11|2292.50
#2020-12-14|2310.67
#2020-12-15|2303.37
#2020-12-16|2336.17
#2020-12-17|2364.16
#2020-12-18|2354.05
#2020-12-21|2293.97
#2020-12-22|2324.52
#2020-12-23|2370.92
#2020-12-24|2368.23
#2020-12-25|2368.23
#2020-12-28|2418.41
#2020-12-29|2422.70
#2020-12-30|2428.14
#2020-12-31|2406.79
#2021-01-01|2406.79
#2021-01-04|2461.12
#2021-01-05|2431.07
#2021-01-06|2522.56
#2021-01-07|2523.20
#2021-01-08|2571.85
#2021-01-11|2527.69
#2021-01-12|2499.45
#2021-01-13|2532.01
#2021-01-14|2523.85
#2021-01-15|2492.76
#2021-01-18|2476.45
#2021-01-19|2490.82
#2021-01-20|2478.85
#2021-01-21|2475.00
#2021-01-22|2461.64
#2021-01-25|2452.40
#2021-01-26|2461.05
#2021-01-27|2403.28
#2021-01-28|2432.28
#2021-01-29|2396.24
#2021-02-01|2406.40
#2021-02-02|2401.23
#2021-02-03|2441.15
#2021-02-04|2424.84
#2021-02-05|2430.11
#2021-02-08|2413.33
#2021-02-09|2378.77
#2021-02-10|2386.71
#2021-02-11|2402.00
#2021-02-12|2391.65
#2021-02-15|2394.92
#2021-02-16|2360.89
#2021-02-17|2347.27
#2021-02-18|2325.89
#2021-02-19|2332.58
#2021-02-22|2300.47
#2021-02-23|2299.49
#2021-02-24|2288.97
#2021-02-25|2295.30
#2021-02-26|2265.20
#2021-03-01|2267.00
#2021-03-02|2248.42
#2021-03-03|2192.14
#2021-03-04|2221.93
#2021-03-05|2192.72
#2021-03-08|2218.57
#2021-03-09|2264.65
#2021-03-10|2285.22
#2021-03-11|2330.31
#2021-03-12|2311.64
#2021-03-15|2310.86
#2021-03-16|2314.45
#2021-03-17|2282.90
#2021-03-18|2276.45
#2021-03-19|2309.00
#2021-03-22|2310.90
#2021-03-23|2329.90
#2021-03-24|2312.71
#2021-03-25|2313.13
#2021-03-26|2322.95
#2021-03-29|2333.83
#2021-03-30|2306.98
#2021-03-31|2332.36
#2021-04-01|2343.05
#2021-04-02|2343.05
#2021-04-05|2350.62
#2021-04-06|2370.93
#2021-04-07|2388.67
#2021-04-08|2415.52
#2021-04-09|2404.84
#2021-04-12|2422.54
#2021-04-13|2422.26
#2021-04-14|2416.52
#2021-04-15|2425.36
#2021-04-16|2442.92
#2021-04-19|2454.42
#2021-04-20|2430.46
#2021-04-21|2413.09
#2021-04-22|2469.27
#2021-04-23|2475.94
#2021-04-26|2475.86
#2021-04-27|2466.41
#2021-04-28|2452.01
#2021-04-29|2443.05
#2021-04-30|2416.71
#2021-05-03|2447.41
#2021-05-04|2403.90
#2021-05-05|2419.41
#2021-05-06|2428.92
#2021-05-07|2473.23
#2021-05-10|2475.62
#2021-05-11|2424.49
#2021-05-12|2401.23
#2021-05-13|2422.95
#2021-05-14|2469.87
#2021-05-17|2467.51
#2021-05-18|2488.79
#2021-05-19|2468.72
#2021-05-20|2501.01
#2021-05-21|2514.30
#2021-05-24|2515.76
#2021-05-25|2519.37
#2021-05-26|2509.13
#2021-05-27|2482.66
#2021-05-28|2487.02
#2021-05-31|2460.74
#2021-06-01|2466.54
#2021-06-02|2442.21
#2021-06-03|2416.06
#2021-06-04|2424.11
#2021-06-07|2441.07
#2021-06-08|2451.12
#2021-06-09|2449.70
#2021-06-10|2429.35
#2021-06-11|2438.26
#2021-06-14|2467.64
#2021-06-15|2464.80
#2021-06-16|2485.60
#2021-06-17|2423.00
#2021-06-18|2380.71
#2021-06-21|2398.41
#2021-06-22|2388.52
#2021-06-23|2357.52
#2021-06-24|2377.55
#2021-06-25|2370.53
#2021-06-28|2368.36
#2021-06-29|2375.61
#2021-06-30|2334.44
#2021-07-01|2356.83
#2021-07-02|2364.95
#2021-07-05|2369.10
#2021-07-06|2371.19
#2021-07-07|2396.60
#2021-07-08|2364.28
#2021-07-09|2376.83
#2021-07-12|2406.17
#2021-07-13|2393.94
#2021-07-14|2379.60
#2021-07-15|2357.52
#2021-07-16|2370.18
#2021-07-19|2315.16
#2021-07-20|2302.67
#2021-07-21|2339.94
#2021-07-22|2374.48
#2021-07-23|2390.51
#2021-07-26|2397.45
#2021-07-27|2387.61
#2021-07-28|2403.50
#2021-07-29|2418.64
#2021-07-30|2374.43
#2021-08-02|2384.18
#2021-08-03|2387.45
#2021-08-04|2386.67
#2021-08-05|2391.72
#2021-08-06|2376.37
#2021-08-09|2383.35
#2021-08-10|2384.24
#2021-08-11|2399.63
#2021-08-12|2395.39
#2021-08-13|2422.29
#2021-08-16|2425.98
#2021-08-17|2414.06
#2021-08-18|2452.68
#2021-08-19|2465.15
#2021-08-20|2483.84
#2021-08-23|2485.12
#2021-08-24|2482.14
#2021-08-25|2463.27
#2021-08-26|2445.56
#2021-08-27|2446.70
#2021-08-30|2458.18
#2021-08-31|2467.36
#2021-09-01|2507.08
#2021-09-02|2505.81
#2021-09-03|2495.53
#2021-09-06|2482.98
#2021-09-07|2457.69
#2021-09-08|2451.62
#2021-09-09|2449.16
#2021-09-10|2419.03
#2021-09-13|2449.03
#2021-09-14|2447.61
#2021-09-15|2372.96
#2021-09-16|2351.82
#2021-09-17|2322.93
#2021-09-20|2303.97
#2021-09-21|2317.98
#2021-09-22|2318.20
#2021-09-23|2347.89
#2021-09-24|2313.64
#2021-09-27|2315.33
#2021-09-28|2273.05
#2021-09-29|2256.35
#2021-09-30|2212.08
#2021-10-01|2239.12
#2021-10-04|2247.11
#2021-10-05|2272.12
#2021-10-06|2245.32
#2021-10-07|2286.60
#2021-10-08|2276.43
#2021-10-11|2244.60
#2021-10-12|2260.25
#2021-10-13|2290.80
#2021-10-14|2307.97
#2021-10-15|2311.56
#2021-10-18|2304.55
#2021-10-19|2348.90
#2021-10-20|2392.35
#2021-10-21|2381.13
#2021-10-22|2390.82
#2021-10-25|2365.30
#2021-10-26|2390.05
#2021-10-27|2413.34
#2021-10-28|2444.58
#2021-10-29|2394.33
#2021-11-01|2420.73
#2021-11-02|2417.22
#2021-11-03|2405.47
#2021-11-04|2415.01
#2021-11-05|2408.77
#2021-11-08|2404.26
#2021-11-09|2391.95
#2021-11-10|2394.76
#2021-11-11|2379.69
#2021-11-12|2364.66
#2021-11-15|2385.22
#2021-11-16|2367.54
#2021-11-17|2362.79
#2021-11-18|2360.70
#2021-11-19|2328.62
#2021-11-22|2313.97
#2021-11-23|2305.65
#2021-11-24|2314.81
#2021-11-25|2358.30
#2021-11-26|2309.48
#2021-11-29|2316.67
#2021-11-30|2304.19
#2021-12-01|2347.63
#2021-12-02|2290.76
#2021-12-03|2288.04
#2021-12-06|2335.75
#2021-12-07|2354.48
#2021-12-08|2364.54
#2021-12-09|2360.34
#2021-12-10|2348.64
#2021-12-13|2340.35
#2021-12-14|2328.30
#2021-12-15|2347.99
#2021-12-16|2367.89
#2021-12-17|2354.95
#2021-12-20|2345.86
#2021-12-21|2385.80
#2021-12-22|2402.49
#2021-12-23|2409.81
#2021-12-24|2414.40
#2021-12-27|2407.15
#2021-12-28|2439.25
#2021-12-29|2448.36
#2021-12-30|2447.66
#2021-12-31|2456.89
#2022-01-03|2458.38
#2022-01-04|2457.08
#2022-01-05|2432.56
#2022-01-06|2393.76
#2022-01-07|2399.28
#2022-01-10|2385.41
#2022-01-11|2400.09
#2022-01-12|2417.45
#2022-01-13|2443.35
#2022-01-14|2424.53
#2022-01-17|2430.36
#2022-01-18|2399.50
#2022-01-19|2388.54
#2022-01-20|2431.17
#2022-01-21|2396.35
#2022-01-24|2340.67
#2022-01-25|2330.48
#2022-01-26|2368.04
#2022-01-27|2386.03
#2022-01-28|2367.69
#2022-01-31|2383.90
#2022-02-01|2403.56
#2022-02-02|2425.97
#2022-02-03|2425.90
#2022-02-04|2398.32
#2022-02-07|2369.87
#2022-02-08|2357.23
#2022-02-09|2388.48
#2022-02-10|2396.49
#2022-02-11|2358.67
#2022-02-14|2288.18
#2022-02-15|2328.65
#2022-02-16|2333.69
#2022-02-17|2348.78
#2022-02-18|2325.11
#2022-02-21|2279.49
#2022-02-22|2282.68
#2022-02-23|2280.65
#2022-02-24|2206.16
#2022-02-25|2342.65
#2022-02-28|2380.78
#2022-03-01|2228.87
#2022-03-02|2166.97
#2022-03-03|2082.43
#2022-03-04|2012.49
#2022-03-07|1989.79
#2022-03-08|2023.33
#2022-03-09|2170.98
#2022-03-10|2123.40
#2022-03-11|2121.36
#2022-03-14|2139.68
#2022-03-15|2152.34
#2022-03-16|2156.97
#2022-03-17|2202.02
#2022-03-18|2192.95
#2022-03-21|2182.56
#2022-03-22|2201.67
#2022-03-23|2138.74
#2022-03-24|2143.86
#2022-03-25|2148.15
#2022-03-28|2174.23
#2022-03-29|2236.66
#2022-03-30|2265.13
#2022-03-31|2261.58
#2022-04-01|2243.80
#2022-04-04|2247.33
#2022-04-05|2269.84
#2022-04-06|2274.00
#2022-04-07|2251.02
#2022-04-08|2291.87
#2022-04-11|2272.40
#2022-04-12|2251.43
#2022-04-13|2239.22
#2022-04-14|2234.31
#2022-04-15|2234.31
#2022-04-18|2237.83
#2022-04-19|2228.32
#2022-04-20|2274.60
#2022-04-21|2251.89
#2022-04-22|2219.91
#2022-04-25|2229.44
#2022-04-26|2200.87
#2022-04-27|2176.93
#2022-04-28|2218.45
#2022-04-29|2212.21
#2022-05-02|2178.38
#2022-05-03|2201.29
#2022-05-04|2204.80
#2022-05-05|2167.80
#2022-05-06|2157.47
#2022-05-09|2109.67
#2022-05-10|2114.82
#2022-05-11|2174.96
#2022-05-12|2079.76
#2022-05-13|2117.26
#2022-05-16|2148.11
#2022-05-17|2189.04
#2022-05-18|2199.03
#2022-05-19|2210.88
#2022-05-20|2242.12
#2022-05-23|2284.96
#2022-05-24|2266.88
#2022-05-25|2301.99
#2022-05-26|2307.67
#2022-05-27|2285.01
#2022-05-30|2288.37
#2022-05-31|2255.86
#2022-06-01|2219.40
#2022-06-02|2232.09
#2022-06-03|2243.10
#2022-06-06|2262.46
#2022-06-07|2261.34
#2022-06-08|2240.14
#2022-06-09|2204.50
#2022-06-10|2124.14
#2022-06-13|2060.90
#2022-06-14|2018.82
#2022-06-15|2050.64
#2022-06-16|2012.78
#2022-06-17|2011.79
#2022-06-20|2055.23
#2022-06-21|2034.97
#2022-06-22|2017.01
#2022-06-23|2023.42
#2022-06-24|2045.08
#2022-06-27|2038.68
#2022-06-28|2060.66
#2022-06-29|2023.97
#2022-06-30|1965.47
#2022-07-01|2013.67
#2022-07-04|2000.36
#2022-07-05|1922.96
#2022-07-06|1925.12
#2022-07-07|1947.79
#2022-07-08|1949.20
#2022-07-11|1948.27
#2022-07-12|1932.71
#2022-07-13|1926.93
#2022-07-14|1860.07
#2022-07-15|1907.81
#2022-07-18|1943.75
#2022-07-19|1984.34
#2022-07-20|1956.44
#2022-07-21|1932.10
#2022-07-22|1962.44
#2022-07-25|1964.79
#2022-07-26|1955.25
#2022-07-27|1973.14
#2022-07-28|2000.55
#2022-07-29|2031.87
#2022-08-01|2049.65
#2022-08-02|2036.91
#2022-08-03|2010.21
#2022-08-04|2038.90
#2022-08-05|2029.47
#2022-08-08|2073.53
#2022-08-09|2086.60
#2022-08-10|2108.03
#2022-08-11|2115.06
#2022-08-12|2100.94
#2022-08-15|2103.13
#2022-08-16|2127.57
#2022-08-17|2111.81
#2022-08-18|2092.78
#2022-08-19|2072.28
#2022-08-22|2047.40
#2022-08-23|2046.65
#2022-08-24|2052.26
#2022-08-25|2056.56
#2022-08-26|2022.61
#2022-08-29|1975.25
#2022-08-30|1954.24
#2022-08-31|1923.46
#2022-09-01|1890.48
#2022-09-02|1936.25
#2022-09-05|1907.74
#2022-09-06|1885.34
#2022-09-07|1948.82
#2022-09-08|1952.64
#2022-09-09|1981.11
#2022-09-12|2022.35
#2022-09-13|2002.12
#2022-09-14|1965.39
#2022-09-15|1948.18
#2022-09-16|1948.93
#2022-09-19|1947.16
#2022-09-20|1911.24
#2022-09-21|1916.54
#2022-09-22|1884.10
#2022-09-23|1821.11
#2022-09-26|1775.60
#2022-09-27|1729.25
#2022-09-28|1739.36
#2022-09-29|1729.93
#2022-09-30|1734.19
#2022-10-03|1776.11
#2022-10-04|1833.85
#2022-10-05|1789.21
#2022-10-06|1752.84
#2022-10-07|1725.68
#2022-10-10|1699.32
#2022-10-11|1666.37
#2022-10-12|1639.43
#2022-10-13|1662.20
#2022-10-14|1702.51
#2022-10-17|1747.60
#2022-10-18|1758.79
#2022-10-19|1741.13
#2022-10-20|1746.41
#2022-10-21|1722.55
#2022-10-24|1783.56
#2022-10-25|1834.86
#2022-10-26|1864.05
#2022-10-27|1877.18
#2022-10-28|1863.82
#2022-10-31|1862.10
#2022-11-01|1869.29
#2022-11-02|1866.22
#2022-11-03|1829.03
#2022-11-04|1872.28
#2022-11-07|1893.51
#2022-11-08|1921.21
#2022-11-09|1935.68
#2022-11-10|2019.96
#2022-11-11|2026.13
#2022-11-14|2044.87
#2022-11-15|2068.12
#2022-11-16|2074.63
#2022-11-17|2047.96
#2022-11-18|2091.59
#2022-11-21|2066.18
#2022-11-22|2086.49
#2022-11-23|2096.15
#2022-11-24|2121.86
#2022-11-25|2125.84
#2022-11-28|2101.22
#2022-11-29|2080.71
#2022-11-30|2086.93
#2022-12-01|2152.31
#2022-12-02|2140.92
#2022-12-05|2155.93
#2022-12-06|2146.89
#2022-12-07|2145.65
#2022-12-08|2139.10
#2022-12-09|2157.16
#2022-12-12|2148.42
#2022-12-13|2180.18
#2022-12-14|2197.40
#2022-12-15|2146.35
#2022-12-16|2109.19
#2022-12-19|2113.84
#2022-12-20|2116.52
#2022-12-21|2138.91
#2022-12-22|2126.84
#2022-12-23|2124.15
#2022-12-26|2124.15
#2022-12-27|2127.14
#2022-12-28|2113.66
#2022-12-29|2147.75
#2022-12-30|2124.81
#2023-01-02|2156.11
#2023-01-03|2129.48
#2023-01-04|2163.83
#2023-01-05|2134.63
#2023-01-06|2165.48
#2023-01-09|2193.17
#2023-01-10|2186.21
#2023-01-11|2217.19
#2023-01-12|2257.37
#2023-01-13|2254.21
#2023-01-16|2256.74
#2023-01-17|2231.88
#2023-01-18|2229.58
#2023-01-19|2206.32
#2023-01-20|2219.55
#2023-01-23|2237.40
#2023-01-24|2257.05
#2023-01-25|2271.31
#2023-01-26|2251.03
#2023-01-27|2237.03
#2023-01-30|2231.10
#2023-01-31|2220.42
#2023-02-01|2230.88
#2023-02-02|2254.23
#2023-02-03|2225.85
#2023-02-06|2201.40
#2023-02-07|2186.67
#2023-02-08|2201.62
#2023-02-09|2200.29
#2023-02-10|2180.10
#2023-02-13|2193.82
#2023-02-14|2198.14
#2023-02-15|2198.47
#2023-02-16|2197.26
#2023-02-17|2208.56
#2023-02-20|2218.58
#2023-02-21|2231.53
#2023-02-22|2203.43
#2023-02-23|2195.83
#2023-02-24|2176.95
#2023-02-27|2204.84
#2023-02-28|2196.10
#2023-03-01|2157.45
#2023-03-02|2160.07
#2023-03-03|2172.17
#2023-03-06|2186.93
#2023-03-07|2161.29
#2023-03-08|2162.39
#2023-03-09|2159.61
#2023-03-10|2180.86
#2023-03-13|2173.26
#2023-03-14|2211.73
#2023-03-15|2135.39
#2023-03-16|2186.17
#2023-03-17|2155.49
#2023-03-20|2204.48
#2023-03-21|2236.25
#2023-03-22|2237.12
#2023-03-23|2266.17
#2023-03-24|2201.55
#2023-03-27|2235.31
#2023-03-28|2251.94
#2023-03-29|2276.72
#2023-03-30|2326.98
#2023-03-31|2332.69
#2023-04-03|2329.60
#2023-04-04|2354.29
#2023-04-05|2373.07
#2023-04-06|2404.78
#2023-04-07|2404.78
#2023-04-10|2386.28
#2023-04-11|2412.02
#2023-04-12|2437.44
#2023-04-13|2427.46
#2023-04-14|2388.55
#2023-04-17|2376.28
#2023-04-18|2389.39
#2023-04-19|2417.37
#2023-04-20|2429.21
#2023-04-21|2439.07
#2023-04-24|2448.91
#2023-04-25|2439.93
#2023-04-26|2455.16
#2023-04-27|2463.54
#2023-04-28|2479.98
#2023-05-01|2466.61
#2023-05-02|2439.57
#2023-05-03|2458.17
#2023-05-04|2460.36
#2023-05-05|2471.78
#2023-05-08|2468.50
#2023-05-09|2464.79
#2023-05-10|2462.91
#2023-05-11|2446.90
#2023-05-12|2450.95
#2023-05-15|2448.92
#2023-05-16|2447.26
#2023-05-17|2411.14
#2023-05-18|2361.65
#2023-05-19|2390.12
#2023-05-22|2392.66
#2023-05-23|2390.56
#2023-05-24|2356.12
#2023-05-25|2311.50
#2023-05-26|2314.62
#2023-05-29|2318.44
#2023-05-30|2336.65
#2023-05-31|2305.44
#2023-06-01|2332.76
#2023-06-02|2350.57
#2023-06-05|2344.51
#2023-06-06|2355.57
#2023-06-07|2348.26
#2023-06-08|2363.31
#2023-06-09|2373.55
#2023-06-12|2378.78
#2023-06-13|2383.06
#2023-06-14|2409.28
#2023-06-15|2416.25
#2023-06-16|2445.09
#2023-06-19|2420.33
#2023-06-20|2436.35
#2023-06-21|2430.61
#2023-06-22|2418.71
#2023-06-23|2389.44
#2023-06-26|2398.15
#2023-06-27|2426.16
#2023-06-28|2428.76
#2023-06-29|2431.23
#2023-06-30|2454.67
#2023-07-03|2479.76
#2023-07-04|2483.64
#2023-07-05|2434.38
#2023-07-06|2393.22
#2023-07-07|2401.34
#2023-07-10|2391.32
#2023-07-11|2405.10
#2023-07-12|2456.40
#2023-07-13|2497.83
#2023-07-14|2497.35
#2023-07-17|2479.11
#2023-07-18|2480.59
#2023-07-19|2482.73
#2023-07-20|2500.12
#2023-07-21|2513.10
#2023-07-24|2504.01
#2023-07-25|2492.57
#2023-07-26|2506.92
#2023-07-27|2491.28
#2023-07-28|2478.58
#2023-07-31|2472.62
#2023-08-01|2438.77
#2023-08-02|2376.16
#2023-08-03|2346.39
#2023-08-04|2368.41
#2023-08-07|2356.20
#2023-08-08|2354.56
#2023-08-09|2372.35
#2023-08-10|2401.40
#2023-08-11|2377.55
#2023-08-14|2365.51
#2023-08-15|2346.40
#2023-08-16|2338.94
#2023-08-17|2313.29
#2023-08-18|2321.19
#2023-08-21|2323.04
#2023-08-22|2328.79
#2023-08-23|2352.68
#2023-08-24|2354.75
#2023-08-25|2357.22
#2023-08-28|2376.91
#2023-08-29|2413.56
#2023-08-30|2403.10
#2023-08-31|2388.29
#2023-09-01|2361.00
#2023-09-04|2337.52
#2023-09-05|2303.96
#2023-09-06|2304.70
#2023-09-07|2332.32
#2023-09-08|2345.60
#2023-09-11|2350.52
#2023-09-12|2339.52
#2023-09-13|2336.52
#2023-09-14|2372.14
#2023-09-15|2377.05
#2023-09-18|2359.74
#2023-09-19|2374.80
#2023-09-20|2400.49
#2023-09-21|2336.65
#2023-09-22|2318.27
#2023-09-25|2271.11
#2023-09-26|2264.94
#2023-09-27|2210.39
#2023-09-28|2203.58
#2023-09-29|2225.70
#2023-10-02|2148.17
#2023-10-03|2085.78
#2023-10-04|2101.83
#2023-10-05|2126.64
#2023-10-06|2127.70
#2023-10-09|2146.07
#2023-10-10|2209.31
#2023-10-11|2232.85
#2023-10-12|2202.93
#2023-10-13|2191.11
#2023-10-16|2201.82
#2023-10-17|2204.70
#2023-10-18|2179.76
#2023-10-19|2189.30
#2023-10-20|2177.08
#2023-10-23|2179.10
#2023-10-24|2205.29
#2023-10-25|2207.32
#2023-10-26|2203.48
#2023-10-27|2202.31
#2023-10-30|2224.42
#2023-10-31|2234.13
#2023-11-01|2247.47
#2023-11-02|2292.44
#2023-11-03|2327.24
#2023-11-06|2320.24
#2023-11-07|2296.59
#2023-11-08|2287.01
#2023-11-09|2318.91
#2023-11-10|2304.69
#2023-11-13|2312.71
#2023-11-14|2389.15
#2023-11-15|2389.36
#2023-11-16|2419.78
#2023-11-17|2440.10
#2023-11-20|2460.25
#2023-11-21|2439.43
#2023-11-22|2424.39
#2023-11-23|2442.95
#2023-11-24|2458.63
#2023-11-27|2471.21
#2023-11-28|2498.76
#2023-11-29|2499.21
#2023-11-30|2496.34
#2023-12-01|2492.82
#2023-12-04|2495.37
#2023-12-05|2506.21
#2023-12-06|2516.08
#2023-12-07|2522.02
#2023-12-08|2531.67
#2023-12-11|2504.95
#2023-12-12|2504.27
#2023-12-13|2526.57
#2023-12-14|2609.53
#2023-12-15|2581.54
#2023-12-18|2553.20
#2023-12-19|2584.09
#2023-12-20|2574.72
#2023-12-21|2580.55
#2023-12-22|2594.25
#2023-12-25|2594.25
#2023-12-26|2597.55
#2023-12-27|2613.38
#2023-12-28|2605.21
#2023-12-29|2595.81
#2024-01-01|2595.81
#2024-01-02|2564.05
#2024-01-03|2537.84
#2024-01-04|2591.38
#2024-01-05|2601.62
#2024-01-08|2601.27
#2024-01-09|2595.05
#2024-01-10|2596.54
#2024-01-11|2562.95
#2024-01-12|2591.10
#2024-01-15|2579.88
#2024-01-16|2534.47
#2024-01-17|2486.89
#2024-01-18|2468.62
#2024-01-19|2483.99
#2024-01-22|2483.20
#2024-01-23|2445.98
#2024-01-24|2468.44
#2024-01-25|2445.93
#2024-01-26|2426.65
#2024-01-29|2409.38
#2024-01-30|2428.49
#2024-01-31|2456.72
#2024-02-01|2423.67
#2024-02-02|2399.30
#2024-02-05|2377.89
#2024-02-06|2352.30
#2024-02-07|2332.59
#2024-02-08|2317.16
#2024-02-09|2295.81
#2024-02-12|2308.57
#2024-02-13|2285.80
#2024-02-14|2283.90
#2024-02-15|2308.12
#2024-02-16|2291.41
#2024-02-19|2287.53
#2024-02-20|2321.61
#2024-02-21|2324.53
#2024-02-22|2309.81
#2024-02-23|2306.47
#2024-02-26|2288.32
#2024-02-27|2303.44
#2024-02-28|2287.04
#2024-02-29|2294.31
#2024-03-01|2290.56
#2024-03-04|2295.87
#2024-03-05|2342.43
#2024-03-06|2368.92
#2024-03-07|2403.61
#2024-03-08|2397.34
#2024-03-11|2386.07
#2024-03-12|2357.72
#2024-03-13|2386.93
#2024-03-14|2370.66
#2024-03-15|2381.97
#2024-03-18|2374.10
#2024-03-19|2358.04
#2024-03-20|2377.33
#2024-03-21|2369.22
#2024-03-22|2385.45
#2024-03-25|2398.04
#2024-03-26|2400.04
#2024-03-27|2427.17
#2024-03-28|2408.41
#2024-03-29|2408.41
#2024-04-01|2396.03
#2024-04-02|2379.95
#2024-04-03|2382.34
#2024-04-04|2408.46
#2024-04-05|2356.64
#2024-04-08|2369.96
#2024-04-09|2372.49
#2024-04-10|2321.13
#2024-04-11|2322.83
#2024-04-12|2342.62
#2024-04-15|2324.91
#2024-04-16|2305.28
#2024-04-17|2312.12
#2024-04-18|2341.88
#2024-04-19|2360.50
#2024-04-22|2367.82
#2024-04-23|2394.94
#2024-04-24|2386.19
#2024-04-25|2380.20
#2024-04-26|2387.62
#2024-04-29|2418.07
#2024-04-30|2399.90
#2024-05-01|2397.88
#2024-05-02|2427.24
#2024-05-03|2448.90
#2024-05-06|2469.26
#2024-05-07|2504.09
#2024-05-08|2514.08
#2024-05-09|2537.96
#2024-05-10|2578.69
#2024-05-13|2580.97
#2024-05-14|2595.70
#2024-05-15|2640.55
#2024-05-16|2645.65
#2024-05-17|2632.47
#2024-05-20|2623.96
#2024-05-21|2621.23
#2024-05-22|2607.98
#2024-05-23|2577.77
#2024-05-24|2566.07
#2024-05-27|2605.41
#2024-05-28|2600.92
#2024-05-29|2548.50
#2024-05-30|2575.13
#2024-05-31|2595.86
#2024-06-03|2628.62
#2024-06-04|2634.96
#2024-06-05|2643.29
#2024-06-06|2638.25
#2024-06-07|2583.05
#2024-06-10|2548.58
#2024-06-11|2518.92
#2024-06-12|2566.81
#2024-06-13|2525.36
#2024-06-14|2467.12
#2024-06-17|2456.04
#2024-06-18|2493.88
#2024-06-19|2486.61
#2024-06-20|2514.51
#2024-06-21|2505.01
#2024-06-24|2530.34
#2024-06-25|2530.80
#2024-06-26|2507.90
#2024-06-27|2484.48
#2024-06-28|2468.38
#2024-07-01|2509.36
#2024-07-02|2496.75
#2024-07-03|2535.16
#2024-07-04|2543.48
#2024-07-05|2568.56
#2024-07-08|2550.83
#2024-07-09|2530.34
#2024-07-10|2552.26
#2024-07-11|2599.48
#2024-07-12|2610.27
#2024-07-15|2569.35
#2024-07-16|2550.02
#2024-07-17|2577.41
#2024-07-18|2587.66
#2024-07-19|2567.89
#2024-07-22|2574.10
#2024-07-23|2574.94
#2024-07-24|2593.81
#2024-07-25|2608.43
#2024-07-26|2621.18
#2024-07-29|2614.37
#2024-07-30|2610.06
#2024-07-31|2615.15
#2024-08-01|2585.95
#2024-08-02|2620.20
#2024-08-05|2548.58
#2024-08-06|2543.25
#2024-08-07|2588.45
#2024-08-08|2582.61
#2024-08-09|2585.83
#2024-08-12|2601.08
#2024-08-13|2628.65
#2024-08-14|2631.32
#2024-08-15|2621.08
#2024-08-16|2641.59
#2024-08-19|2680.21
#2024-08-20|2689.22
#2024-08-21|2696.28
#2024-08-22|2699.44
#2024-08-23|2742.50
#2024-08-26|2748.85
#2024-08-27|2747.05
#2024-08-28|2753.34
#2024-08-29|2736.92
#2024-08-30|2753.91
#2024-09-02|2761.04
#2024-09-03|2750.91
#2024-09-04|2762.02
#2024-09-05|2797.95
#2024-09-06|2815.29
#2024-09-09|2815.05
#2024-09-10|2807.80
#2024-09-11|2803.41
#2024-09-12|2800.61
#2024-09-13|2831.48
#2024-09-16|2850.64
#2024-09-17|2869.76
#2024-09-18|2840.61
#2024-09-19|2797.62
#2024-09-20|2818.60
#2024-09-23|2844.79
#2024-09-24|2855.26
#2024-09-25|2857.96
#2024-09-26|2868.45
#2024-09-27|2886.65
#2024-09-30|2873.12
#2024-10-01|2854.14
#2024-10-02|2804.96
#2024-10-03|2777.39
#2024-10-04|2753.86
#2024-10-07|2739.38
#2024-10-08|2758.77
#2024-10-09|2760.87
#2024-10-10|2738.37
#2024-10-11|2769.00
#2024-10-14|2790.68
#2024-10-15|2814.02
#2024-10-16|2826.97
#2024-10-17|2807.05
#2024-10-18|2812.13
#2024-10-21|2800.88
#2024-10-22|2746.59
#2024-10-23|2750.42
#2024-10-24|2756.69
#2024-10-25|2755.22
#2024-10-28|2768.65
#2024-10-29|2733.15
#2024-10-30|2725.78
#2024-10-31|2699.40
#2024-11-01|2713.30
#2024-11-04|2718.91
#2024-11-05|2718.13
#2024-11-06|2601.01
#2024-11-07|2607.43
#2024-11-08|2599.67
#2024-11-11|2603.41
#2024-11-12|2551.16
#2024-11-13|2555.00
#2024-11-14|2588.93
#2024-11-15|2585.66
#2024-11-18|2580.44
#2024-11-19|2573.31
#2024-11-20|2546.77
#2024-11-21|2549.39
#2024-11-22|2561.93
#2024-11-25|2577.67
#2024-11-26|2559.92
#2024-11-27|2583.59
#2024-11-28|2598.54
#2024-11-29|2603.38
#2024-12-02|2582.41
#2024-12-03|2593.40
#2024-12-04|2579.72
#2024-12-05|2613.86
#2024-12-06|2605.33
#2024-12-09|2596.21
#2024-12-10|2571.46
#2024-12-11|2554.06
#2024-12-12|2543.54
#2024-12-13|2539.41
#2024-12-16|2533.92
#2024-12-17|2515.10
#2024-12-18|2495.27
#2024-12-19|2450.80
#2024-12-20|2461.00
#2024-12-23|2466.23
#2024-12-24|2469.42
#2024-12-25|2469.42
#2024-12-26|2473.58
#2024-12-27|2489.25
#2024-12-30|2486.18
#2024-12-31|2488.36
#2025-01-01|2488.36
#2025-01-02|2517.55
#2025-01-03|2532.30
#2025-01-06|2558.18
#2025-01-07|2541.97
#2025-01-08|2512.30
#2025-01-09|2513.52
#2025-01-10|2451.41
#2025-01-13|2438.06
#2025-01-14|2462.56
#2025-01-15|2497.18
#2025-01-16|2507.12
#2025-01-17|2532.26
#2025-01-20|2535.96
#2025-01-21|2542.04
#2025-01-22|2510.12
#2025-01-23|2507.44
#2025-01-24|2528.88
#2025-01-27|2539.08
#2025-01-28|2547.37
#2025-01-29|2553.01
#2025-01-30|2581.90
#2025-01-31|2579.27
#2025-02-03|2552.47
#2025-02-04|2584.39
#2025-02-05|2607.34
#2025-02-06|2563.84
#2025-02-07|2554.11
#2025-02-10|2562.26
#2025-02-11|2546.18
#2025-02-12|2531.77
#2025-02-13|2568.83
#2025-02-14|2583.52
#2025-02-17|2571.30
#2025-02-18|2561.76
#2025-02-19|2566.54
#2025-02-20|2579.88
#2025-02-21|2589.48
#2025-02-24|2643.36
#2025-02-25|2661.74
#2025-02-26|2684.14
#2025-02-27|2655.66
#2025-02-28|2667.60
#2025-03-03|2674.13
#2025-03-04|2678.29
#2025-03-05|2701.16
#2025-03-06|2710.93
#2025-03-07|2770.28
#2025-03-10|2789.61
#2025-03-11|2816.87
#2025-03-12|2814.79
#2025-03-13|2823.63
#2025-03-14|2832.36
#2025-03-17|2866.29
#2025-03-18|2881.35
#2025-03-19|2874.71
#2025-03-20|2874.81
#2025-03-21|2879.14
#2025-03-24|2862.66
#2025-03-25|2886.04
#2025-03-26|2895.89
#2025-03-27|2931.72
#2025-03-28|2982.87
#2025-03-31|2961.17
#2025-04-01|2987.10
#2025-04-02|3016.62
#2025-04-03|3097.99
#2025-04-04|3009.69
#2025-04-07|2820.94
#2025-04-08|2863.99
#2025-04-09|2845.93
#2025-04-10|2956.46
#2025-04-11|3031.81
#2025-04-14|3080.10
#2025-04-15|3126.37
#2025-04-16|3178.83
#2025-04-17|3184.25
#2025-04-18|3184.25
#2025-04-21|3225.77
#2025-04-22|3258.58
#2025-04-23|3184.34
#2025-04-24|3202.14
#2025-04-25|3210.43
#2025-04-28|3230.79
#2025-04-29|3268.27
#2025-04-30|3288.71
#2025-05-01|3263.83
#2025-05-02|3277.16
#2025-05-05|3286.19
#2025-05-06|3297.35
#2025-05-07|3307.31
#2025-05-08|3217.63
#2025-05-09|3231.48
#2025-05-12|3144.47
#2025-05-13|3149.74
#2025-05-14|3176.57
#2025-05-15|3222.58
#2025-05-16|3243.40
#2025-05-19|3292.92
#2025-05-20|3352.57
#2025-05-21|3378.58
#2025-05-22|3360.28
#2025-05-23|3379.17
#2025-05-26|3413.45
#2025-05-27|3381.17
#2025-05-28|3351.78
#2025-05-29|3360.97
#2025-05-30|3380.30
#2025-06-02|3409.71
#2025-06-03|3378.95
#2025-06-04|3402.73
#2025-06-05|3402.15
#2025-06-06|3383.30
#2025-06-09|3376.91
#2025-06-10|3399.03
#2025-06-11|3431.51
#2025-06-12|3490.10
#2025-06-13|3475.04
#2025-06-16|3486.82
#2025-06-17|3454.92
#2025-06-18|3440.32
#2025-06-19|3424.50
#2025-06-20|3464.03
#2025-06-23|3506.30
#2025-06-24|3537.19
#2025-06-25|3500.04
#2025-06-26|3546.80
#2025-06-27|3550.58
#2025-06-30|3552.92
#2025-07-01|3599.86
#2025-07-02|3576.46
#2025-07-03|3570.21
#2025-07-04|3585.51
#2025-07-07|3542.75
#2025-07-08|3507.26
#2025-07-09|3545.66
#2025-07-10|3506.08
#2025-07-11|3518.52
#2025-07-14|3528.75
#2025-07-15|3485.88
#2025-07-16|3477.72
#2025-07-17|3471.27
#2025-07-18|3501.13
#2025-07-21|3552.97
#2025-07-22|3601.04
#2025-07-23|3512.98
#2025-07-24|3521.85
#2025-07-25|3524.78
#2025-07-28|3478.36
#2025-07-29|3441.95
#2025-07-30|3445.92
#2025-07-31|3424.81
#2025-08-01|3434.30
#2025-08-04|3482.19
#2025-08-05|3479.77
#2025-08-06|3511.48
#2025-08-07|3487.06
#2025-08-08|3479.37
#2025-08-11|3469.24
#2025-08-12|3482.98
#2025-08-13|3531.29
#2025-08-14|3544.20
#2025-08-15|3565.70
#2025-08-18|3535.54
#2025-08-19|3553.51
#2025-08-20|3579.08
#2025-08-21|3571.05
#2025-08-22|3598.50
#2025-08-25|3547.50
#2025-08-26|3509.31
#2025-08-27|3494.77
#2025-08-28|3503.26
#2025-08-29|3483.99
#2025-09-01|3465.11
#2025-09-02|3405.69
#2025-09-03|3421.49
#2025-09-04|3424.48
#2025-09-05|3466.21
#2025-09-08|3477.31
#2025-09-09|3465.72
#2025-09-10|3479.80
#2025-09-11|3480.94
#2025-09-12|3498.86
#2025-09-15|3534.83
#2025-09-16|3520.84
#2025-09-17|3506.21
#2025-09-18|3465.40
#2025-09-19|3471.87
#2025-09-22|3504.24
#2025-09-23|3522.08
#2025-09-24|3523.22
#2025-09-25|3515.95
#2025-09-26|3545.58
#2025-09-29|3561.59
#2025-09-30|3588.82
#2025-10-01|3621.04
#2025-10-02|3602.53
#2025-10-03|3632.45
#2025-10-06|3623.82
#2025-10-07|3613.39
#2025-10-08|3621.89
#2025-10-09|3633.49
#2025-10-10|3647.83
#2025-10-13|3650.42
#2025-10-14|3687.68
#2025-10-15|3710.01
#2025-10-16|3761.62
#2025-10-17|3757.78
#2025-10-20|3766.24
#2025-10-21|3751.13
#2025-10-22|3732.21
#2025-10-23|3749.99
#2025-10-24|3755.08
#2025-10-27|3757.05
#2025-10-28|3824.62
#2025-10-29|3844.70
#2025-10-30|3835.89
#2025-10-31|3803.25
#2025-11-03|3812.82
#2025-11-04|3837.13
#2025-11-05|3836.11
#2025-11-06|3860.92
#2025-11-07|3841.06
#2025-11-10|3842.11
#2025-11-11|3861.67
#2025-11-12|3892.20
#2025-11-13|3901.66
#2025-11-14|3891.99
#2025-11-17|3912.30
#2025-11-18|3877.51
#2025-11-19|3815.40
#2025-11-20|3845.12
#2025-11-21|3814.87
#2025-11-24|3830.71
#2025-11-25|3828.62
#2025-11-26|3879.28
#2025-11-27|3873.08
#2025-11-28|3885.65
#2025-12-01|3865.42
#2025-12-02|3873.73
#2025-12-03|3894.13
#2025-12-04|3878.63
#2025-12-05|3853.69
#2025-12-08|3854.40
#2025-12-09|3847.82
#2025-12-10|3829.86
#2025-12-11|3845.86
#2025-12-12|3869.05
#2025-12-15|3916.44
#2025-12-16|3901.69
#2025-12-17|3891.19
#2025-12-18|3889.49
#2025-12-19|3931.34
#2025-12-22|3922.84
#2025-12-23|3958.05
#2025-12-24|3960.58
#2025-12-25|3960.58
#2025-12-26|3960.24
#2025-12-29|3971.04
#2025-12-30|3993.72
#2025-12-31|3988.96
#2026-01-01|3988.96
#2026-01-02|4053.09
#2026-01-05|4041.91
#2026-01-06|4076.25
#2026-01-07|4129.74
#2026-01-08|4123.01
#2026-01-09|4104.30
#2026-01-12|4100.07
#2026-01-13|4046.31
#2026-01-14|4098.33
#2026-01-15|4096.11
#2026-01-16|4134.83
#2026-01-19|4135.19
#2026-01-20|4113.66
#2026-01-21|4094.28
#2026-01-22|4140.20
#2026-01-23|4153.16
#2026-01-26|4256.08
#2026-01-27|4319.30
#2026-01-28|4328.54
#2026-01-29|4336.50
#2026-01-30|4340.39
#2026-02-02|4292.29
#2026-02-03|4342.23
#2026-02-04|4366.74
#2026-02-05|4322.18
#2026-02-06|4369.33
#2026-02-09|4438.12
#2026-02-10|4452.20
#2026-02-11|4518.20
#2026-02-12|4486.79
#2026-02-13|4433.57
#2026-02-16|4440.61
#2026-02-17|4448.48
#2026-02-18|4474.66
#2026-02-19|4360.89
#2026-02-20|4404.51