Table Data - Nasdaq Developed Markets Financial Services Index
| Title | Nasdaq Developed Markets Financial Services Index |
|---|---|
| Series ID | NASDAQNQDM3020 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQDM3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 925.63 |
| 2001-04-02 | 914.84 |
| 2001-04-03 | 888.66 |
| 2001-04-04 | 871.97 |
| 2001-04-05 | 926.85 |
| 2001-04-06 | 912.99 |
| 2001-04-09 | 910.64 |
| 2001-04-10 | 937.53 |
| 2001-04-11 | 958.25 |
| 2001-04-12 | 973.27 |
| 2001-04-13 | . |
| 2001-04-16 | 955.55 |
| 2001-04-17 | 962.28 |
| 2001-04-18 | 1035.61 |
| 2001-04-19 | 1035.75 |
| 2001-04-20 | 1022.99 |
| 2001-04-23 | 1002.08 |
| 2001-04-24 | 991.58 |
| 2001-04-25 | 1002.57 |
| 2001-04-26 | 1015.61 |
| 2001-04-27 | 1034.77 |
| 2001-04-30 | 1019.15 |
| 2001-05-01 | 1036.88 |
| 2001-05-02 | 1061.97 |
| 2001-05-03 | 1051.84 |
| 2001-05-04 | 1067.78 |
| 2001-05-07 | 1063.02 |
| 2001-05-08 | 1048.35 |
| 2001-05-09 | 1037.75 |
| 2001-05-10 | 1041.62 |
| 2001-05-11 | 1034.17 |
| 2001-05-14 | 1034.10 |
| 2001-05-15 | 1043.20 |
| 2001-05-16 | 1070.42 |
| 2001-05-17 | 1074.48 |
| 2001-05-18 | 1066.78 |
| 2001-05-21 | 1094.10 |
| 2001-05-22 | 1109.51 |
| 2001-05-23 | 1086.04 |
| 2001-05-24 | 1083.60 |
| 2001-05-25 | 1071.71 |
| 2001-05-28 | . |
| 2001-05-29 | 1062.13 |
| 2001-05-30 | 1038.65 |
| 2001-05-31 | 1041.75 |
| 2001-06-01 | 1043.71 |
| 2001-06-04 | 1050.69 |
| 2001-06-05 | 1059.23 |
| 2001-06-06 | 1047.73 |
| 2001-06-07 | 1052.43 |
| 2001-06-08 | 1044.77 |
| 2001-06-11 | 1030.93 |
| 2001-06-12 | 1017.47 |
| 2001-06-13 | 1007.10 |
| 2001-06-14 | 985.96 |
| 2001-06-15 | 989.11 |
| 2001-06-18 | 976.79 |
| 2001-06-19 | 982.58 |
| 2001-06-20 | 987.73 |
| 2001-06-21 | 1023.77 |
| 2001-06-22 | 1021.51 |
| 2001-06-25 | 1012.67 |
| 2001-06-26 | 996.35 |
| 2001-06-27 | 986.91 |
| 2001-06-28 | 996.77 |
| 2001-06-29 | 1000.31 |
| 2001-07-02 | 1003.31 |
| 2001-07-03 | 1004.44 |
| 2001-07-04 | . |
| 2001-07-05 | 990.05 |
| 2001-07-06 | 962.37 |
| 2001-07-09 | 952.23 |
| 2001-07-10 | 941.96 |
| 2001-07-11 | 933.52 |
| 2001-07-12 | 968.72 |
| 2001-07-13 | 974.20 |
| 2001-07-16 | 955.11 |
| 2001-07-17 | 961.15 |
| 2001-07-18 | 951.83 |
| 2001-07-19 | 946.62 |
| 2001-07-20 | 944.79 |
| 2001-07-23 | 934.50 |
| 2001-07-24 | 923.77 |
| 2001-07-25 | 931.53 |
| 2001-07-26 | 941.15 |
| 2001-07-27 | 949.65 |
| 2001-07-30 | 942.70 |
| 2001-07-31 | 950.53 |
| 2001-08-01 | 973.05 |
| 2001-08-02 | 985.54 |
| 2001-08-03 | 982.58 |
| 2001-08-06 | 969.47 |
| 2001-08-07 | 969.85 |
| 2001-08-08 | 951.78 |
| 2001-08-09 | 937.80 |
| 2001-08-10 | 941.16 |
| 2001-08-13 | 940.04 |
| 2001-08-14 | 948.97 |
| 2001-08-15 | 945.02 |
| 2001-08-16 | 933.53 |
| 2001-08-17 | 919.46 |
| 2001-08-20 | 927.90 |
| 2001-08-21 | 914.13 |
| 2001-08-22 | 928.69 |
| 2001-08-23 | 923.28 |
| 2001-08-24 | 942.03 |
| 2001-08-27 | 937.82 |
| 2001-08-28 | 920.81 |
| 2001-08-29 | 914.32 |
| 2001-08-30 | 895.06 |
| 2001-08-31 | 900.75 |
| 2001-09-03 | . |
| 2001-09-04 | 887.14 |
| 2001-09-05 | 879.18 |
| 2001-09-06 | 856.44 |
| 2001-09-07 | 832.11 |
| 2001-09-10 | 832.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 755.59 |
| 2001-09-18 | 742.86 |
| 2001-09-19 | 729.16 |
| 2001-09-20 | 702.90 |
| 2001-09-21 | 692.13 |
| 2001-09-24 | 725.07 |
| 2001-09-25 | 729.58 |
| 2001-09-26 | 730.01 |
| 2001-09-27 | 732.61 |
| 2001-09-28 | 763.79 |
| 2001-10-01 | 762.85 |
| 2001-10-02 | 771.54 |
| 2001-10-03 | 791.67 |
| 2001-10-04 | 794.13 |
| 2001-10-05 | 783.31 |
| 2001-10-08 | 771.64 |
| 2001-10-09 | 777.73 |
| 2001-10-10 | 788.30 |
| 2001-10-11 | 809.51 |
| 2001-10-12 | 799.11 |
| 2001-10-15 | 801.89 |
| 2001-10-16 | 809.41 |
| 2001-10-17 | 808.02 |
| 2001-10-18 | 800.58 |
| 2001-10-19 | 785.91 |
| 2001-10-22 | 800.50 |
| 2001-10-23 | 802.69 |
| 2001-10-24 | 797.72 |
| 2001-10-25 | 809.82 |
| 2001-10-26 | 811.20 |
| 2001-10-29 | 796.21 |
| 2001-10-30 | 781.87 |
| 2001-10-31 | 769.57 |
| 2001-11-01 | 782.45 |
| 2001-11-02 | 790.94 |
| 2001-11-05 | 804.74 |
| 2001-11-06 | 821.13 |
| 2001-11-07 | 830.95 |
| 2001-11-08 | 834.31 |
| 2001-11-09 | 834.82 |
| 2001-11-12 | 830.27 |
| 2001-11-13 | 850.29 |
| 2001-11-14 | 865.12 |
| 2001-11-15 | 862.47 |
| 2001-11-16 | 854.58 |
| 2001-11-19 | 873.63 |
| 2001-11-20 | 865.60 |
| 2001-11-21 | 860.21 |
| 2001-11-22 | . |
| 2001-11-23 | 874.18 |
| 2001-11-26 | 886.29 |
| 2001-11-27 | 879.72 |
| 2001-11-28 | 851.86 |
| 2001-11-29 | 851.93 |
| 2001-11-30 | 851.50 |
| 2001-12-03 | 830.46 |
| 2001-12-04 | 840.82 |
| 2001-12-05 | 869.97 |
| 2001-12-06 | 885.07 |
| 2001-12-07 | 877.33 |
| 2001-12-10 | 864.12 |
| 2001-12-11 | 867.32 |
| 2001-12-12 | 862.39 |
| 2001-12-13 | 851.33 |
| 2001-12-14 | 842.98 |
| 2001-12-17 | 842.98 |
| 2001-12-18 | 850.84 |
| 2001-12-19 | 865.56 |
| 2001-12-20 | 856.96 |
| 2001-12-21 | 853.12 |
| 2001-12-24 | 853.75 |
| 2001-12-25 | . |
| 2001-12-26 | 854.65 |
| 2001-12-27 | 862.27 |
| 2001-12-28 | 877.16 |
| 2001-12-31 | 871.89 |
| 2002-01-01 | . |
| 2002-01-02 | 869.41 |
| 2002-01-03 | 883.84 |
| 2002-01-04 | 912.58 |
| 2002-01-07 | 908.62 |
| 2002-01-08 | 896.11 |
| 2002-01-09 | 897.60 |
| 2002-01-10 | 895.43 |
| 2002-01-11 | 887.39 |
| 2002-01-14 | 874.04 |
| 2002-01-15 | 881.66 |
| 2002-01-16 | 866.79 |
| 2002-01-17 | 877.30 |
| 2002-01-18 | 872.76 |
| 2002-01-21 | . |
| 2002-01-22 | 861.16 |
| 2002-01-23 | 856.57 |
| 2002-01-24 | 856.12 |
| 2002-01-25 | 861.79 |
| 2002-01-28 | 855.74 |
| 2002-01-29 | 820.92 |
| 2002-01-30 | 825.06 |
| 2002-01-31 | 845.82 |
| 2002-02-01 | 834.54 |
| 2002-02-04 | 803.96 |
| 2002-02-05 | 794.38 |
| 2002-02-06 | 783.86 |
| 2002-02-07 | 788.88 |
| 2002-02-08 | 813.97 |
| 2002-02-11 | 819.92 |
| 2002-02-12 | 814.74 |
| 2002-02-13 | 825.17 |
| 2002-02-14 | 830.04 |
| 2002-02-15 | 813.62 |
| 2002-02-18 | . |
| 2002-02-19 | 789.46 |
| 2002-02-20 | 797.17 |
| 2002-02-21 | 792.13 |
| 2002-02-22 | 792.21 |
| 2002-02-25 | 809.93 |
| 2002-02-26 | 809.95 |
| 2002-02-27 | 814.40 |
| 2002-02-28 | 819.98 |
| 2002-03-01 | 834.71 |
| 2002-03-04 | 878.46 |
| 2002-03-05 | 887.33 |
| 2002-03-06 | 899.41 |
| 2002-03-07 | 901.88 |
| 2002-03-08 | 914.57 |
| 2002-03-11 | 922.34 |
| 2002-03-12 | 912.79 |
| 2002-03-13 | 898.09 |
| 2002-03-14 | 900.54 |
| 2002-03-15 | 915.53 |
| 2002-03-18 | 913.30 |
| 2002-03-19 | 925.48 |
| 2002-03-20 | 912.53 |
| 2002-03-21 | 909.68 |
| 2002-03-22 | 904.46 |
| 2002-03-25 | 887.16 |
| 2002-03-26 | 893.33 |
| 2002-03-27 | 902.69 |
| 2002-03-28 | 905.32 |
| 2002-03-29 | . |
| 2002-04-01 | 895.82 |
| 2002-04-02 | 896.30 |
| 2002-04-03 | 888.03 |
| 2002-04-04 | 892.15 |
| 2002-04-05 | 895.28 |
| 2002-04-08 | 893.51 |
| 2002-04-09 | 893.64 |
| 2002-04-10 | 896.12 |
| 2002-04-11 | 869.51 |
| 2002-04-12 | 874.79 |
| 2002-04-15 | 873.22 |
| 2002-04-16 | 894.01 |
| 2002-04-17 | 896.48 |
| 2002-04-18 | 898.58 |
| 2002-04-19 | 903.66 |
| 2002-04-22 | 890.38 |
| 2002-04-23 | 887.13 |
| 2002-04-24 | 874.26 |
| 2002-04-25 | 860.45 |
| 2002-04-26 | 856.63 |
| 2002-04-29 | 845.98 |
| 2002-04-30 | 851.36 |
| 2002-05-01 | 858.53 |
| 2002-05-02 | 863.62 |
| 2002-05-03 | 858.07 |
| 2002-05-06 | 837.10 |
| 2002-05-07 | 831.93 |
| 2002-05-08 | 863.48 |
| 2002-05-09 | 856.56 |
| 2002-05-10 | 843.78 |
| 2002-05-13 | 854.90 |
| 2002-05-14 | 870.59 |
| 2002-05-15 | 876.46 |
| 2002-05-16 | 880.95 |
| 2002-05-17 | 888.82 |
| 2002-05-20 | 880.63 |
| 2002-05-21 | 873.87 |
| 2002-05-22 | 873.33 |
| 2002-05-23 | 880.13 |
| 2002-05-24 | 874.75 |
| 2002-05-27 | . |
| 2002-05-28 | 865.08 |
| 2002-05-29 | 863.54 |
| 2002-05-30 | 856.39 |
| 2002-05-31 | 859.31 |
| 2002-06-03 | 844.14 |
| 2002-06-04 | 837.03 |
| 2002-06-05 | 848.60 |
| 2002-06-06 | 836.49 |
| 2002-06-07 | 830.99 |
| 2002-06-10 | 831.22 |
| 2002-06-11 | 818.01 |
| 2002-06-12 | 810.92 |
| 2002-06-13 | 792.94 |
| 2002-06-14 | 791.04 |
| 2002-06-17 | 813.76 |
| 2002-06-18 | 817.55 |
| 2002-06-19 | 801.58 |
| 2002-06-20 | 790.32 |
| 2002-06-21 | 781.55 |
| 2002-06-24 | 785.27 |
| 2002-06-25 | 780.38 |
| 2002-06-26 | 768.62 |
| 2002-06-27 | 788.00 |
| 2002-06-28 | 797.44 |
| 2002-07-01 | 786.62 |
| 2002-07-02 | 772.41 |
| 2002-07-03 | 766.47 |
| 2002-07-04 | . |
| 2002-07-05 | 792.57 |
| 2002-07-08 | 788.07 |
| 2002-07-09 | 772.61 |
| 2002-07-10 | 752.68 |
| 2002-07-11 | 751.79 |
| 2002-07-12 | 754.47 |
| 2002-07-15 | 741.67 |
| 2002-07-16 | 734.66 |
| 2002-07-17 | 724.50 |
| 2002-07-18 | 719.10 |
| 2002-07-19 | 700.12 |
| 2002-07-22 | 670.82 |
| 2002-07-23 | 650.79 |
| 2002-07-24 | 672.85 |
| 2002-07-25 | 668.00 |
| 2002-07-26 | 669.29 |
| 2002-07-29 | 701.72 |
| 2002-07-30 | 710.36 |
| 2002-07-31 | 710.74 |
| 2002-08-01 | 694.90 |
| 2002-08-02 | 675.73 |
| 2002-08-05 | 646.72 |
| 2002-08-06 | 658.30 |
| 2002-08-07 | 670.21 |
| 2002-08-08 | 697.18 |
| 2002-08-09 | 710.61 |
| 2002-08-12 | 704.07 |
| 2002-08-13 | 693.08 |
| 2002-08-14 | 717.83 |
| 2002-08-15 | 731.48 |
| 2002-08-16 | 726.06 |
| 2002-08-19 | 742.34 |
| 2002-08-20 | 733.64 |
| 2002-08-21 | 739.72 |
| 2002-08-22 | 750.95 |
| 2002-08-23 | 742.01 |
| 2002-08-26 | 750.67 |
| 2002-08-27 | 741.50 |
| 2002-08-28 | 725.54 |
| 2002-08-29 | 725.37 |
| 2002-08-30 | 725.39 |
| 2002-09-02 | . |
| 2002-09-03 | 688.52 |
| 2002-09-04 | 701.47 |
| 2002-09-05 | 692.86 |
| 2002-09-06 | 701.18 |
| 2002-09-09 | 712.80 |
| 2002-09-10 | 713.54 |
| 2002-09-11 | 714.74 |
| 2002-09-12 | 698.85 |
| 2002-09-13 | 701.74 |
| 2002-09-16 | 699.16 |
| 2002-09-17 | 682.60 |
| 2002-09-18 | 675.41 |
| 2002-09-19 | 652.48 |
| 2002-09-20 | 651.65 |
| 2002-09-23 | 640.49 |
| 2002-09-24 | 630.55 |
| 2002-09-25 | 644.54 |
| 2002-09-26 | 660.42 |
| 2002-09-27 | 649.15 |
| 2002-09-30 | 643.63 |
| 2002-10-01 | 660.51 |
| 2002-10-02 | 641.59 |
| 2002-10-03 | 616.55 |
| 2002-10-04 | 597.51 |
| 2002-10-07 | 574.87 |
| 2002-10-08 | 592.47 |
| 2002-10-09 | 568.19 |
| 2002-10-10 | 592.71 |
| 2002-10-11 | 620.50 |
| 2002-10-14 | 629.25 |
| 2002-10-15 | 668.68 |
| 2002-10-16 | 649.47 |
| 2002-10-17 | 676.30 |
| 2002-10-18 | 677.29 |
| 2002-10-21 | 688.69 |
| 2002-10-22 | 679.16 |
| 2002-10-23 | 678.34 |
| 2002-10-24 | 668.12 |
| 2002-10-25 | 683.68 |
| 2002-10-28 | 685.09 |
| 2002-10-29 | 680.67 |
| 2002-10-30 | 687.33 |
| 2002-10-31 | 686.07 |
| 2002-11-01 | 694.73 |
| 2002-11-04 | 709.28 |
| 2002-11-05 | 711.29 |
| 2002-11-06 | 716.02 |
| 2002-11-07 | 698.64 |
| 2002-11-08 | 690.23 |
| 2002-11-11 | 676.21 |
| 2002-11-12 | 679.72 |
| 2002-11-13 | 677.74 |
| 2002-11-14 | 698.57 |
| 2002-11-15 | 709.90 |
| 2002-11-18 | 699.89 |
| 2002-11-19 | 699.00 |
| 2002-11-20 | 717.51 |
| 2002-11-21 | 744.52 |
| 2002-11-22 | 745.03 |
| 2002-11-25 | 746.22 |
| 2002-11-26 | 724.34 |
| 2002-11-27 | 742.53 |
| 2002-11-28 | . |
| 2002-11-29 | 744.10 |
| 2002-12-02 | 745.48 |
| 2002-12-03 | 736.81 |
| 2002-12-04 | 725.71 |
| 2002-12-05 | 713.05 |
| 2002-12-06 | 715.11 |
| 2002-12-09 | 697.74 |
| 2002-12-10 | 703.19 |
| 2002-12-11 | 701.16 |
| 2002-12-12 | 704.00 |
| 2002-12-13 | 692.54 |
| 2002-12-16 | 708.53 |
| 2002-12-17 | 706.63 |
| 2002-12-18 | 692.81 |
| 2002-12-19 | 687.15 |
| 2002-12-20 | 701.34 |
| 2002-12-23 | 699.54 |
| 2002-12-24 | 693.50 |
| 2002-12-25 | . |
| 2002-12-26 | 695.47 |
| 2002-12-27 | 682.47 |
| 2002-12-30 | 685.71 |
| 2002-12-31 | 684.80 |
| 2003-01-01 | . |
| 2003-01-02 | 705.18 |
| 2003-01-03 | 707.62 |
| 2003-01-06 | 726.76 |
| 2003-01-07 | 720.16 |
| 2003-01-08 | 708.64 |
| 2003-01-09 | 723.98 |
| 2003-01-10 | 726.81 |
| 2003-01-13 | 728.49 |
| 2003-01-14 | 732.54 |
| 2003-01-15 | 723.81 |
| 2003-01-16 | 719.50 |
| 2003-01-17 | 714.56 |
| 2003-01-20 | . |
| 2003-01-21 | 697.13 |
| 2003-01-22 | 682.07 |
| 2003-01-23 | 685.75 |
| 2003-01-24 | 668.46 |
| 2003-01-27 | 656.67 |
| 2003-01-28 | 666.02 |
| 2003-01-29 | 664.77 |
| 2003-01-30 | 654.97 |
| 2003-01-31 | 661.36 |
| 2003-02-03 | 667.34 |
| 2003-02-04 | 655.98 |
| 2003-02-05 | 652.49 |
| 2003-02-06 | 643.31 |
| 2003-02-07 | 636.96 |
| 2003-02-10 | 639.00 |
| 2003-02-11 | 633.06 |
| 2003-02-12 | 626.41 |
| 2003-02-13 | 627.29 |
| 2003-02-14 | 636.79 |
| 2003-02-17 | . |
| 2003-02-18 | 651.10 |
| 2003-02-19 | 645.25 |
| 2003-02-20 | 639.41 |
| 2003-02-21 | 642.43 |
| 2003-02-24 | 630.75 |
| 2003-02-25 | 628.16 |
| 2003-02-26 | 619.88 |
| 2003-02-27 | 627.84 |
| 2003-02-28 | 632.29 |
| 2003-03-03 | 628.77 |
| 2003-03-04 | 620.03 |
| 2003-03-05 | 622.84 |
| 2003-03-06 | 614.44 |
| 2003-03-07 | 616.79 |
| 2003-03-10 | 595.69 |
| 2003-03-11 | 584.15 |
| 2003-03-12 | 584.10 |
| 2003-03-13 | 607.49 |
| 2003-03-14 | 611.32 |
| 2003-03-17 | 636.78 |
| 2003-03-18 | 645.60 |
| 2003-03-19 | 650.24 |
| 2003-03-20 | 655.34 |
| 2003-03-21 | 667.71 |
| 2003-03-24 | 651.51 |
| 2003-03-25 | 649.69 |
| 2003-03-26 | 650.40 |
| 2003-03-27 | 646.49 |
| 2003-03-28 | 643.03 |
| 2003-03-31 | 626.61 |
| 2003-04-01 | 637.19 |
| 2003-04-02 | 656.37 |
| 2003-04-03 | 654.37 |
| 2003-04-04 | 658.02 |
| 2003-04-07 | 663.64 |
| 2003-04-08 | 660.67 |
| 2003-04-09 | 651.58 |
| 2003-04-10 | 655.69 |
| 2003-04-11 | 653.09 |
| 2003-04-14 | 666.24 |
| 2003-04-15 | 682.89 |
| 2003-04-16 | 678.04 |
| 2003-04-17 | 687.74 |
| 2003-04-18 | . |
| 2003-04-21 | 686.24 |
| 2003-04-22 | 700.37 |
| 2003-04-23 | 708.69 |
| 2003-04-24 | 701.31 |
| 2003-04-25 | 690.33 |
| 2003-04-28 | 698.53 |
| 2003-04-29 | 700.15 |
| 2003-04-30 | 706.97 |
| 2003-05-01 | 705.81 |
| 2003-05-02 | 718.55 |
| 2003-05-05 | 715.32 |
| 2003-05-06 | 726.86 |
| 2003-05-07 | 727.64 |
| 2003-05-08 | 712.27 |
| 2003-05-09 | 722.64 |
| 2003-05-12 | 733.98 |
| 2003-05-13 | 732.75 |
| 2003-05-14 | 731.73 |
| 2003-05-15 | 737.62 |
| 2003-05-16 | 738.28 |
| 2003-05-19 | 716.90 |
| 2003-05-20 | 716.26 |
| 2003-05-21 | 718.47 |
| 2003-05-22 | 722.92 |
| 2003-05-23 | 725.89 |
| 2003-05-26 | . |
| 2003-05-27 | 739.43 |
| 2003-05-28 | 751.38 |
| 2003-05-29 | 751.34 |
| 2003-05-30 | 763.92 |
| 2003-06-02 | 778.57 |
| 2003-06-03 | 777.38 |
| 2003-06-04 | 793.11 |
| 2003-06-05 | 804.66 |
| 2003-06-06 | 806.74 |
| 2003-06-09 | 795.67 |
| 2003-06-10 | 802.06 |
| 2003-06-11 | 817.42 |
| 2003-06-12 | 821.26 |
| 2003-06-13 | 817.19 |
| 2003-06-16 | 830.39 |
| 2003-06-17 | 833.61 |
| 2003-06-18 | 823.30 |
| 2003-06-19 | 802.85 |
| 2003-06-20 | 801.69 |
| 2003-06-23 | 788.79 |
| 2003-06-24 | 791.03 |
| 2003-06-25 | 789.20 |
| 2003-06-26 | 792.11 |
| 2003-06-27 | 788.94 |
| 2003-06-30 | 787.65 |
| 2003-07-01 | 798.98 |
| 2003-07-02 | 812.05 |
| 2003-07-03 | 813.70 |
| 2003-07-04 | . |
| 2003-07-07 | 834.22 |
| 2003-07-08 | 847.06 |
| 2003-07-09 | 843.04 |
| 2003-07-10 | 828.73 |
| 2003-07-11 | 831.80 |
| 2003-07-14 | 851.73 |
| 2003-07-15 | 855.19 |
| 2003-07-16 | 851.05 |
| 2003-07-17 | 828.60 |
| 2003-07-18 | 836.24 |
| 2003-07-21 | 825.89 |
| 2003-07-22 | 831.82 |
| 2003-07-23 | 836.08 |
| 2003-07-24 | 838.08 |
| 2003-07-25 | 850.99 |
| 2003-07-28 | 849.00 |
| 2003-07-29 | 843.03 |
| 2003-07-30 | 835.53 |
| 2003-07-31 | 836.87 |
| 2003-08-01 | 824.58 |
| 2003-08-04 | 823.83 |
| 2003-08-05 | 810.34 |
| 2003-08-06 | 816.42 |
| 2003-08-07 | 821.70 |
| 2003-08-08 | 829.42 |
| 2003-08-11 | 830.06 |
| 2003-08-12 | 843.39 |
| 2003-08-13 | 842.54 |
| 2003-08-14 | 851.48 |
| 2003-08-15 | 849.15 |
| 2003-08-18 | 854.71 |
| 2003-08-19 | 859.01 |
| 2003-08-20 | 859.37 |
| 2003-08-21 | 862.22 |
| 2003-08-22 | 853.38 |
| 2003-08-25 | 847.21 |
| 2003-08-26 | 845.67 |
| 2003-08-27 | 844.48 |
| 2003-08-28 | 851.54 |
| 2003-08-29 | 858.58 |
| 2003-09-01 | . |
| 2003-09-02 | 880.00 |
| 2003-09-03 | 882.78 |
| 2003-09-04 | 884.09 |
| 2003-09-05 | 875.02 |
| 2003-09-08 | 881.51 |
| 2003-09-09 | 884.29 |
| 2003-09-10 | 869.34 |
| 2003-09-11 | 871.90 |
| 2003-09-12 | 875.33 |
| 2003-09-15 | 875.24 |
| 2003-09-16 | 893.60 |
| 2003-09-17 | 899.22 |
| 2003-09-18 | 921.24 |
| 2003-09-19 | 920.98 |
| 2003-09-22 | 909.05 |
| 2003-09-23 | 912.50 |
| 2003-09-24 | 896.38 |
| 2003-09-25 | 890.30 |
| 2003-09-26 | 879.81 |
| 2003-09-29 | 888.22 |
| 2003-09-30 | 878.85 |
| 2003-10-01 | 901.33 |
| 2003-10-02 | 909.46 |
| 2003-10-03 | 917.46 |
| 2003-10-06 | 920.71 |
| 2003-10-07 | 928.56 |
| 2003-10-08 | 923.58 |
| 2003-10-09 | 930.64 |
| 2003-10-10 | 934.34 |
| 2003-10-13 | 948.24 |
| 2003-10-14 | 954.00 |
| 2003-10-15 | 947.51 |
| 2003-10-16 | 953.35 |
| 2003-10-17 | 946.39 |
| 2003-10-20 | 951.18 |
| 2003-10-21 | 947.06 |
| 2003-10-22 | 926.79 |
| 2003-10-23 | 925.04 |
| 2003-10-24 | 924.80 |
| 2003-10-27 | 931.32 |
| 2003-10-28 | 953.56 |
| 2003-10-29 | 957.91 |
| 2003-10-30 | 952.87 |
| 2003-10-31 | 951.73 |
| 2003-11-03 | 958.21 |
| 2003-11-04 | 957.95 |
| 2003-11-05 | 950.44 |
| 2003-11-06 | 952.51 |
| 2003-11-07 | 952.15 |
| 2003-11-10 | 942.30 |
| 2003-11-11 | 935.02 |
| 2003-11-12 | 942.90 |
| 2003-11-13 | 943.94 |
| 2003-11-14 | 923.82 |
| 2003-11-17 | 907.89 |
| 2003-11-18 | 905.36 |
| 2003-11-19 | 903.69 |
| 2003-11-20 | 898.72 |
| 2003-11-21 | 902.76 |
| 2003-11-24 | 912.78 |
| 2003-11-25 | 919.48 |
| 2003-11-26 | 929.14 |
| 2003-11-27 | . |
| 2003-11-28 | 930.09 |
| 2003-12-01 | 943.30 |
| 2003-12-02 | 945.23 |
| 2003-12-03 | 947.57 |
| 2003-12-04 | 945.65 |
| 2003-12-05 | 937.75 |
| 2003-12-08 | 941.58 |
| 2003-12-09 | 930.42 |
| 2003-12-10 | 918.26 |
| 2003-12-11 | 925.04 |
| 2003-12-12 | 933.11 |
| 2003-12-15 | 931.60 |
| 2003-12-16 | 933.60 |
| 2003-12-17 | 932.55 |
| 2003-12-18 | 937.76 |
| 2003-12-19 | 940.91 |
| 2003-12-22 | 947.83 |
| 2003-12-23 | 952.28 |
| 2003-12-24 | 951.48 |
| 2003-12-25 | . |
| 2003-12-26 | 954.42 |
| 2003-12-29 | 968.40 |
| 2003-12-30 | 969.72 |
| 2003-12-31 | 970.85 |
| 2004-01-01 | . |
| 2004-01-02 | 965.23 |
| 2004-01-05 | 977.14 |
| 2004-01-06 | 979.85 |
| 2004-01-07 | 983.12 |
| 2004-01-08 | 991.29 |
| 2004-01-09 | 987.12 |
| 2004-01-12 | 992.94 |
| 2004-01-13 | 991.01 |
| 2004-01-14 | 1001.78 |
| 2004-01-15 | 1010.74 |
| 2004-01-16 | 1015.88 |
| 2004-01-19 | . |
| 2004-01-20 | 1024.30 |
| 2004-01-21 | 1031.93 |
| 2004-01-22 | 1033.00 |
| 2004-01-23 | 1029.36 |
| 2004-01-26 | 1036.86 |
| 2004-01-27 | 1030.02 |
| 2004-01-28 | 1011.32 |
| 2004-01-29 | 1011.56 |
| 2004-01-30 | 1015.60 |
| 2004-02-02 | 1018.08 |
| 2004-02-03 | 1019.85 |
| 2004-02-04 | 1003.85 |
| 2004-02-05 | 1000.66 |
| 2004-02-06 | 1021.11 |
| 2004-02-09 | 1022.84 |
| 2004-02-10 | 1022.96 |
| 2004-02-11 | 1045.50 |
| 2004-02-12 | 1044.52 |
| 2004-02-13 | 1048.09 |
| 2004-02-16 | . |
| 2004-02-17 | 1060.16 |
| 2004-02-18 | 1057.58 |
| 2004-02-19 | 1052.11 |
| 2004-02-20 | 1044.48 |
| 2004-02-23 | 1040.40 |
| 2004-02-24 | 1030.71 |
| 2004-02-25 | 1037.08 |
| 2004-02-26 | 1036.59 |
| 2004-02-27 | 1043.72 |
| 2004-03-01 | 1058.08 |
| 2004-03-02 | 1053.70 |
| 2004-03-03 | 1054.12 |
| 2004-03-04 | 1064.88 |
| 2004-03-05 | 1072.35 |
| 2004-03-08 | 1063.05 |
| 2004-03-09 | 1057.95 |
| 2004-03-10 | 1039.87 |
| 2004-03-11 | 1024.03 |
| 2004-03-12 | 1034.05 |
| 2004-03-15 | 1020.21 |
| 2004-03-16 | 1029.24 |
| 2004-03-17 | 1043.92 |
| 2004-03-18 | 1046.87 |
| 2004-03-19 | 1038.71 |
| 2004-03-22 | 1023.80 |
| 2004-03-23 | 1019.80 |
| 2004-03-24 | 1012.74 |
| 2004-03-25 | 1026.04 |
| 2004-03-26 | 1031.20 |
| 2004-03-29 | 1041.37 |
| 2004-03-30 | 1045.46 |
| 2004-03-31 | 1049.65 |
| 2004-04-01 | 1059.12 |
| 2004-04-02 | 1055.82 |
| 2004-04-05 | 1056.19 |
| 2004-04-06 | 1058.56 |
| 2004-04-07 | 1056.21 |
| 2004-04-08 | 1051.60 |
| 2004-04-09 | . |
| 2004-04-12 | 1056.22 |
| 2004-04-13 | 1036.99 |
| 2004-04-14 | 1017.59 |
| 2004-04-15 | 1008.21 |
| 2004-04-16 | 1019.97 |
| 2004-04-19 | 1011.62 |
| 2004-04-20 | 1000.68 |
| 2004-04-21 | 995.71 |
| 2004-04-22 | 1007.56 |
| 2004-04-23 | 1007.79 |
| 2004-04-26 | 1009.95 |
| 2004-04-27 | 1007.36 |
| 2004-04-28 | 991.16 |
| 2004-04-29 | 986.08 |
| 2004-04-30 | 975.28 |
| 2004-05-03 | 979.70 |
| 2004-05-04 | 985.96 |
| 2004-05-05 | 987.78 |
| 2004-05-06 | 975.41 |
| 2004-05-07 | 950.65 |
| 2004-05-10 | 930.59 |
| 2004-05-11 | 936.03 |
| 2004-05-12 | 947.20 |
| 2004-05-13 | 944.00 |
| 2004-05-14 | 942.94 |
| 2004-05-17 | 925.35 |
| 2004-05-18 | 938.42 |
| 2004-05-19 | 949.63 |
| 2004-05-20 | 949.58 |
| 2004-05-21 | 957.14 |
| 2004-05-24 | 961.40 |
| 2004-05-25 | 969.41 |
| 2004-05-26 | 973.62 |
| 2004-05-27 | 980.67 |
| 2004-05-28 | 980.88 |
| 2004-05-31 | . |
| 2004-06-01 | 977.08 |
| 2004-06-02 | 976.62 |
| 2004-06-03 | 966.06 |
| 2004-06-04 | 974.87 |
| 2004-06-07 | 998.11 |
| 2004-06-08 | 998.92 |
| 2004-06-09 | 988.82 |
| 2004-06-10 | 989.47 |
| 2004-06-11 | . |
| 2004-06-14 | 974.90 |
| 2004-06-15 | 971.42 |
| 2004-06-16 | 978.05 |
| 2004-06-17 | 978.69 |
| 2004-06-18 | 979.77 |
| 2004-06-21 | 976.97 |
| 2004-06-22 | 979.05 |
| 2004-06-23 | 981.47 |
| 2004-06-24 | 987.55 |
| 2004-06-25 | 989.49 |
| 2004-06-28 | 987.50 |
| 2004-06-29 | 985.76 |
| 2004-06-30 | 987.15 |
| 2004-07-01 | 983.33 |
| 2004-07-02 | 981.99 |
| 2004-07-05 | . |
| 2004-07-06 | 967.88 |
| 2004-07-07 | 962.42 |
| 2004-07-08 | 954.86 |
| 2004-07-09 | 955.21 |
| 2004-07-12 | 960.59 |
| 2004-07-13 | 951.74 |
| 2004-07-14 | 947.58 |
| 2004-07-15 | 940.95 |
| 2004-07-16 | 938.70 |
| 2004-07-19 | 936.74 |
| 2004-07-20 | 949.25 |
| 2004-07-21 | 938.18 |
| 2004-07-22 | 937.80 |
| 2004-07-23 | 927.19 |
| 2004-07-26 | 923.32 |
| 2004-07-27 | 929.04 |
| 2004-07-28 | 928.45 |
| 2004-07-29 | 933.32 |
| 2004-07-30 | 934.90 |
| 2004-08-02 | 938.08 |
| 2004-08-03 | 932.38 |
| 2004-08-04 | 929.46 |
| 2004-08-05 | 917.25 |
| 2004-08-06 | 909.12 |
| 2004-08-09 | 906.88 |
| 2004-08-10 | 923.06 |
| 2004-08-11 | 921.25 |
| 2004-08-12 | 913.09 |
| 2004-08-13 | 910.89 |
| 2004-08-16 | 922.84 |
| 2004-08-17 | 930.04 |
| 2004-08-18 | 937.20 |
| 2004-08-19 | 937.39 |
| 2004-08-20 | 945.11 |
| 2004-08-23 | 943.76 |
| 2004-08-24 | 942.22 |
| 2004-08-25 | 952.83 |
| 2004-08-26 | 958.52 |
| 2004-08-27 | 957.24 |
| 2004-08-30 | 948.66 |
| 2004-08-31 | 951.19 |
| 2004-09-01 | 952.37 |
| 2004-09-02 | 960.44 |
| 2004-09-03 | 956.16 |
| 2004-09-06 | . |
| 2004-09-07 | 973.53 |
| 2004-09-08 | 970.35 |
| 2004-09-09 | 966.37 |
| 2004-09-10 | 976.78 |
| 2004-09-13 | 977.08 |
| 2004-09-14 | 978.43 |
| 2004-09-15 | 969.43 |
| 2004-09-16 | 974.69 |
| 2004-09-17 | 972.31 |
| 2004-09-20 | 969.23 |
| 2004-09-21 | 982.15 |
| 2004-09-22 | 963.29 |
| 2004-09-23 | 961.53 |
| 2004-09-24 | 964.29 |
| 2004-09-27 | 955.08 |
| 2004-09-28 | 958.80 |
| 2004-09-29 | 962.93 |
| 2004-09-30 | 967.90 |
| 2004-10-01 | 979.35 |
| 2004-10-04 | 985.47 |
| 2004-10-05 | 983.30 |
| 2004-10-06 | 989.86 |
| 2004-10-07 | 983.86 |
| 2004-10-08 | 978.71 |
| 2004-10-11 | 982.10 |
| 2004-10-12 | 981.21 |
| 2004-10-13 | 973.31 |
| 2004-10-14 | 962.11 |
| 2004-10-15 | 970.50 |
| 2004-10-18 | 971.81 |
| 2004-10-19 | 968.49 |
| 2004-10-20 | 962.24 |
| 2004-10-21 | 968.90 |
| 2004-10-22 | 964.22 |
| 2004-10-25 | 960.19 |
| 2004-10-26 | 972.53 |
| 2004-10-27 | 991.81 |
| 2004-10-28 | 997.85 |
| 2004-10-29 | 997.38 |
| 2004-11-01 | 1000.39 |
| 2004-11-02 | 1009.32 |
| 2004-11-03 | 1021.15 |
| 2004-11-04 | 1032.82 |
| 2004-11-05 | 1038.94 |
| 2004-11-08 | 1033.74 |
| 2004-11-09 | 1032.86 |
| 2004-11-10 | 1033.60 |
| 2004-11-11 | 1044.45 |
| 2004-11-12 | 1056.45 |
| 2004-11-15 | 1062.63 |
| 2004-11-16 | 1057.85 |
| 2004-11-17 | 1067.32 |
| 2004-11-18 | 1068.10 |
| 2004-11-19 | 1057.36 |
| 2004-11-22 | 1055.38 |
| 2004-11-23 | 1057.18 |
| 2004-11-24 | 1062.83 |
| 2004-11-25 | . |
| 2004-11-26 | 1064.56 |
| 2004-11-29 | 1066.99 |
| 2004-11-30 | 1064.34 |
| 2004-12-01 | 1079.06 |
| 2004-12-02 | 1080.10 |
| 2004-12-03 | 1085.77 |
| 2004-12-06 | 1084.21 |
| 2004-12-07 | 1075.98 |
| 2004-12-08 | 1073.79 |
| 2004-12-09 | 1074.97 |
| 2004-12-10 | 1082.02 |
| 2004-12-13 | 1090.42 |
| 2004-12-14 | 1096.46 |
| 2004-12-15 | 1106.34 |
| 2004-12-16 | 1097.99 |
| 2004-12-17 | 1097.56 |
| 2004-12-20 | 1096.92 |
| 2004-12-21 | 1105.06 |
| 2004-12-22 | 1113.11 |
| 2004-12-23 | 1113.32 |
| 2004-12-24 | . |
| 2004-12-27 | 1114.13 |
| 2004-12-28 | 1120.70 |
| 2004-12-29 | 1119.76 |
| 2004-12-30 | 1124.72 |
| 2004-12-31 | 1126.25 |
| 2005-01-03 | 1120.75 |
| 2005-01-04 | 1105.66 |
| 2005-01-05 | 1097.64 |
| 2005-01-06 | 1102.25 |
| 2005-01-07 | 1098.97 |
| 2005-01-10 | 1102.78 |
| 2005-01-11 | 1098.35 |
| 2005-01-12 | 1100.88 |
| 2005-01-13 | 1092.94 |
| 2005-01-14 | 1096.98 |
| 2005-01-17 | . |
| 2005-01-18 | 1105.39 |
| 2005-01-19 | 1098.40 |
| 2005-01-20 | 1085.85 |
| 2005-01-21 | 1079.47 |
| 2005-01-24 | 1079.25 |
| 2005-01-25 | 1079.51 |
| 2005-01-26 | 1087.99 |
| 2005-01-27 | 1085.91 |
#2005-01-28|1086.44
#2005-01-31|1102.17
#2005-02-01|1115.70
#2005-02-02|1113.73
#2005-02-03|1107.66
#2005-02-04|1119.55
#2005-02-07|1115.13
#2005-02-08|1109.23
#2005-02-09|1106.27
#2005-02-10|1112.41
#2005-02-11|1121.16
#2005-02-14|1123.19
#2005-02-15|1124.26
#2005-02-16|1120.63
#2005-02-17|1115.01
#2005-02-18|1104.09
#2005-02-21| .
#2005-02-22|1094.35
#2005-02-23|1092.27
#2005-02-24|1094.16
#2005-02-25|1106.17
#2005-02-28|1104.92
#2005-03-01|1114.80
#2005-03-02|1115.19
#2005-03-03|1115.52
#2005-03-04|1133.59
#2005-03-07|1134.16
#2005-03-08|1134.38
#2005-03-09|1130.13
#2005-03-10|1132.07
#2005-03-11|1124.00
#2005-03-14|1127.29
#2005-03-15|1124.41
#2005-03-16|1116.41
#2005-03-17|1112.57
#2005-03-18|1113.46
#2005-03-21|1107.98
#2005-03-22|1095.73
#2005-03-23|1081.52
#2005-03-24|1077.77
#2005-03-25| .
#2005-03-28|1077.69
#2005-03-29|1064.94
#2005-03-30|1076.09
#2005-03-31|1082.59
#2005-04-01|1076.92
#2005-04-04|1079.49
#2005-04-05|1079.19
#2005-04-06|1083.58
#2005-04-07|1086.84
#2005-04-08|1081.89
#2005-04-11|1077.21
#2005-04-12|1077.97
#2005-04-13|1067.11
#2005-04-14|1053.63
#2005-04-15|1037.72
#2005-04-18|1034.41
#2005-04-19|1043.96
#2005-04-20|1029.74
#2005-04-21|1027.26
#2005-04-22|1022.61
#2005-04-25|1032.51
#2005-04-26|1030.61
#2005-04-27|1038.47
#2005-04-28|1027.15
#2005-04-29|1038.89
#2005-05-02|1031.70
#2005-05-03|1031.16
#2005-05-04|1047.20
#2005-05-05|1045.14
#2005-05-06|1043.87
#2005-05-09|1050.10
#2005-05-10|1037.46
#2005-05-11|1038.85
#2005-05-12|1027.75
#2005-05-13|1017.64
#2005-05-16|1026.93
#2005-05-17|1027.78
#2005-05-18|1040.64
#2005-05-19|1047.70
#2005-05-20|1045.21
#2005-05-23|1049.65
#2005-05-24|1046.87
#2005-05-25|1039.66
#2005-05-26|1043.66
#2005-05-27|1047.76
#2005-05-30| .
#2005-05-31|1050.91
#2005-06-01|1057.92
#2005-06-02|1057.83
#2005-06-03|1056.21
#2005-06-06|1061.90
#2005-06-07|1064.60
#2005-06-08|1066.93
#2005-06-09|1068.03
#2005-06-10|1066.17
#2005-06-13|1066.43
#2005-06-14|1065.61
#2005-06-15|1069.37
#2005-06-16|1078.53
#2005-06-17|1083.73
#2005-06-20|1080.88
#2005-06-21|1082.15
#2005-06-22|1084.00
#2005-06-23|1077.89
#2005-06-24|1082.87
#2005-06-27|1077.83
#2005-06-28|1088.29
#2005-06-29|1087.86
#2005-06-30|1095.19
#2005-07-01|1095.93
#2005-07-04| .
#2005-07-05|1099.55
#2005-07-06|1101.48
#2005-07-07|1102.00
#2005-07-08|1111.37
#2005-07-11|1119.63
#2005-07-12|1122.78
#2005-07-13|1124.19
#2005-07-14|1129.77
#2005-07-15|1128.57
#2005-07-18|1125.22
#2005-07-19|1128.63
#2005-07-20|1131.67
#2005-07-21|1133.98
#2005-07-22|1140.47
#2005-07-25|1134.42
#2005-07-26|1129.91
#2005-07-27|1132.32
#2005-07-28|1138.81
#2005-07-29|1132.63
#2005-08-01|1135.00
#2005-08-02|1144.04
#2005-08-03|1147.77
#2005-08-04|1139.79
#2005-08-05|1129.75
#2005-08-08|1129.48
#2005-08-09|1135.89
#2005-08-10|1145.82
#2005-08-11|1158.63
#2005-08-12|1157.34
#2005-08-15|1159.11
#2005-08-16|1152.11
#2005-08-17|1149.17
#2005-08-18|1144.95
#2005-08-19|1148.12
#2005-08-22|1156.55
#2005-08-23|1154.84
#2005-08-24|1144.38
#2005-08-25|1144.16
#2005-08-26|1139.40
#2005-08-29|1139.07
#2005-08-30|1135.19
#2005-08-31|1142.23
#2005-09-01|1157.99
#2005-09-02|1159.54
#2005-09-05| .
#2005-09-06|1170.24
#2005-09-07|1170.47
#2005-09-08|1170.18
#2005-09-09|1181.73
#2005-09-12|1189.55
#2005-09-13|1184.39
#2005-09-14|1181.37
#2005-09-15|1180.03
#2005-09-16|1192.60
#2005-09-19|1190.51
#2005-09-20|1191.37
#2005-09-21|1175.74
#2005-09-22|1178.17
#2005-09-23|1177.21
#2005-09-26|1181.69
#2005-09-27|1180.16
#2005-09-28|1184.42
#2005-09-29|1201.94
#2005-09-30|1204.10
#2005-10-03|1190.27
#2005-10-04|1182.69
#2005-10-05|1172.40
#2005-10-06|1164.55
#2005-10-07|1164.71
#2005-10-10|1159.77
#2005-10-11|1156.54
#2005-10-12|1146.32
#2005-10-13|1138.23
#2005-10-14|1146.86
#2005-10-17|1148.98
#2005-10-18|1144.39
#2005-10-19|1156.56
#2005-10-20|1148.24
#2005-10-21|1152.84
#2005-10-24|1175.41
#2005-10-25|1177.94
#2005-10-26|1183.50
#2005-10-27|1176.42
#2005-10-28|1184.59
#2005-10-31|1196.39
#2005-11-01|1192.79
#2005-11-02|1207.31
#2005-11-03|1207.98
#2005-11-04|1213.15
#2005-11-07|1218.02
#2005-11-08|1214.53
#2005-11-09|1219.27
#2005-11-10|1233.97
#2005-11-11|1248.03
#2005-11-14|1243.24
#2005-11-15|1232.09
#2005-11-16|1226.72
#2005-11-17|1246.23
#2005-11-18|1253.56
#2005-11-21|1260.90
#2005-11-22|1266.22
#2005-11-23|1278.10
#2005-11-24| .
#2005-11-25|1280.13
#2005-11-28|1272.59
#2005-11-29|1270.20
#2005-11-30|1257.42
#2005-12-01|1269.44
#2005-12-02|1281.01
#2005-12-05|1287.70
#2005-12-06|1284.54
#2005-12-07|1277.63
#2005-12-08|1272.09
#2005-12-09|1282.64
#2005-12-12|1287.97
#2005-12-13|1294.83
#2005-12-14|1302.14
#2005-12-15|1294.09
#2005-12-16|1298.35
#2005-12-19|1291.46
#2005-12-20|1297.83
#2005-12-21|1304.09
#2005-12-22|1310.59
#2005-12-23|1312.04
#2005-12-26| .
#2005-12-27|1307.22
#2005-12-28|1310.00
#2005-12-29|1307.19
#2005-12-30|1301.13
#2006-01-02| .
#2006-01-03|1321.95
#2006-01-04|1331.35
#2006-01-05|1333.81
#2006-01-06|1345.83
#2006-01-09|1358.77
#2006-01-10|1353.65
#2006-01-11|1364.37
#2006-01-12|1362.82
#2006-01-13|1362.66
#2006-01-16| .
#2006-01-17|1341.84
#2006-01-18|1326.48
#2006-01-19|1346.67
#2006-01-20|1331.11
#2006-01-23|1334.09
#2006-01-24|1347.99
#2006-01-25|1349.74
#2006-01-26|1372.70
#2006-01-27|1379.69
#2006-01-30|1373.51
#2006-01-31|1378.18
#2006-02-01|1375.68
#2006-02-02|1369.19
#2006-02-03|1365.45
#2006-02-06|1372.26
#2006-02-07|1365.02
#2006-02-08|1363.81
#2006-02-09|1367.37
#2006-02-10|1364.02
#2006-02-13|1353.74
#2006-02-14|1369.72
#2006-02-15|1376.65
#2006-02-16|1384.74
#2006-02-17|1376.50
#2006-02-20| .
#2006-02-21|1376.83
#2006-02-22|1395.91
#2006-02-23|1401.78
#2006-02-24|1408.99
#2006-02-27|1416.85
#2006-02-28|1402.23
#2006-03-01|1407.52
#2006-03-02|1406.80
#2006-03-03|1404.05
#2006-03-06|1401.99
#2006-03-07|1389.45
#2006-03-08|1381.27
#2006-03-09|1382.18
#2006-03-10|1392.51
#2006-03-13|1399.91
#2006-03-14|1422.24
#2006-03-15|1428.49
#2006-03-16|1428.79
#2006-03-17|1442.38
#2006-03-20|1448.02
#2006-03-21|1432.00
#2006-03-22|1440.12
#2006-03-23|1430.87
#2006-03-24|1438.06
#2006-03-27|1442.57
#2006-03-28|1432.25
#2006-03-29|1440.87
#2006-03-30|1448.92
#2006-03-31|1451.13
#2006-04-03|1458.58
#2006-04-04|1477.02
#2006-04-05|1475.43
#2006-04-06|1482.54
#2006-04-07|1472.13
#2006-04-10|1471.86
#2006-04-11|1452.93
#2006-04-12|1451.49
#2006-04-13|1454.22
#2006-04-14| .
#2006-04-17|1453.90
#2006-04-18|1482.04
#2006-04-19|1491.35
#2006-04-20|1491.88
#2006-04-21|1490.66
#2006-04-24|1480.19
#2006-04-25|1476.58
#2006-04-26|1478.56
#2006-04-27|1489.61
#2006-04-28|1478.63
#2006-05-01|1457.05
#2006-05-02|1468.68
#2006-05-03|1465.90
#2006-05-04|1471.57
#2006-05-05|1503.99
#2006-05-08|1512.18
#2006-05-09|1512.60
#2006-05-10|1505.63
#2006-05-11|1487.38
#2006-05-12|1469.09
#2006-05-15|1451.64
#2006-05-16|1442.63
#2006-05-17|1409.24
#2006-05-18|1390.95
#2006-05-19|1396.29
#2006-05-22|1367.33
#2006-05-23|1367.06
#2006-05-24|1364.98
#2006-05-25|1378.96
#2006-05-26|1401.21
#2006-05-29| .
#2006-05-30|1382.58
#2006-05-31|1388.44
#2006-06-01|1400.95
#2006-06-02|1410.51
#2006-06-05|1387.30
#2006-06-06|1364.43
#2006-06-07|1358.46
#2006-06-08|1337.33
#2006-06-09|1349.22
#2006-06-12|1326.59
#2006-06-13|1277.15
#2006-06-14|1280.65
#2006-06-15|1324.35
#2006-06-16|1328.64
#2006-06-19|1315.39
#2006-06-20|1314.95
#2006-06-21|1331.54
#2006-06-22|1335.62
#2006-06-23|1332.41
#2006-06-26|1339.83
#2006-06-27|1324.65
#2006-06-28|1321.67
#2006-06-29|1359.30
#2006-06-30|1375.27
#2006-07-03|1388.83
#2006-07-04| .
#2006-07-05|1371.86
#2006-07-06|1373.70
#2006-07-07|1364.36
#2006-07-10|1361.31
#2006-07-11|1356.53
#2006-07-12|1336.89
#2006-07-13|1318.56
#2006-07-14|1301.08
#2006-07-17|1294.60
#2006-07-18|1287.37
#2006-07-19|1322.85
#2006-07-20|1328.21
#2006-07-21|1304.18
#2006-07-24|1323.85
#2006-07-25|1327.09
#2006-07-26|1320.29
#2006-07-27|1330.56
#2006-07-28|1356.33
#2006-07-31|1359.63
#2006-08-01|1348.78
#2006-08-02|1358.68
#2006-08-03|1362.66
#2006-08-04|1373.83
#2006-08-07|1361.23
#2006-08-08|1357.46
#2006-08-09|1346.37
#2006-08-10|1347.57
#2006-08-11|1341.03
#2006-08-14|1346.21
#2006-08-15|1372.80
#2006-08-16|1390.73
#2006-08-17|1401.77
#2006-08-18|1397.60
#2006-08-21|1386.66
#2006-08-22|1390.18
#2006-08-23|1385.44
#2006-08-24|1376.63
#2006-08-25|1367.15
#2006-08-28|1370.56
#2006-08-29|1369.47
#2006-08-30|1375.13
#2006-08-31|1381.29
#2006-09-01|1387.03
#2006-09-04| .
#2006-09-05|1402.64
#2006-09-06|1388.62
#2006-09-07|1374.39
#2006-09-08|1380.27
#2006-09-11|1376.68
#2006-09-12|1398.24
#2006-09-13|1411.57
#2006-09-14|1417.92
#2006-09-15|1425.62
#2006-09-18|1422.57
#2006-09-19|1422.39
#2006-09-20|1431.41
#2006-09-21|1431.16
#2006-09-22|1428.81
#2006-09-25|1433.94
#2006-09-26|1442.15
#2006-09-27|1445.54
#2006-09-28|1450.94
#2006-09-29|1450.61
#2006-10-02|1447.38
#2006-10-03|1453.29
#2006-10-04|1469.25
#2006-10-05|1481.97
#2006-10-06|1478.25
#2006-10-09|1483.56
#2006-10-10|1490.66
#2006-10-11|1471.14
#2006-10-12|1483.15
#2006-10-13|1486.96
#2006-10-16|1492.51
#2006-10-17|1486.13
#2006-10-18|1493.26
#2006-10-19|1489.48
#2006-10-20|1493.03
#2006-10-23|1503.76
#2006-10-24|1508.29
#2006-10-25|1506.17
#2006-10-26|1521.36
#2006-10-27|1511.24
#2006-10-30|1510.54
#2006-10-31|1514.57
#2006-11-01|1498.19
#2006-11-02|1496.41
#2006-11-03|1493.79
#2006-11-06|1516.20
#2006-11-07|1521.11
#2006-11-08|1513.27
#2006-11-09|1495.40
#2006-11-10|1511.63
#2006-11-13|1515.11
#2006-11-14|1529.41
#2006-11-15|1532.90
#2006-11-16|1536.02
#2006-11-17|1529.09
#2006-11-20|1526.55
#2006-11-21|1537.25
#2006-11-22|1554.97
#2006-11-23| .
#2006-11-24|1552.25
#2006-11-27|1516.33
#2006-11-28|1520.93
#2006-11-29|1531.96
#2006-11-30|1536.64
#2006-12-01|1528.13
#2006-12-04|1554.13
#2006-12-05|1563.90
#2006-12-06|1574.52
#2006-12-07|1570.47
#2006-12-08|1575.67
#2006-12-11|1572.77
#2006-12-12|1569.52
#2006-12-13|1567.61
#2006-12-14|1580.98
#2006-12-15|1586.08
#2006-12-18|1589.80
#2006-12-19|1586.38
#2006-12-20|1594.13
#2006-12-21|1586.62
#2006-12-22|1582.44
#2006-12-25| .
#2006-12-26|1588.28
#2006-12-27|1603.13
#2006-12-28|1603.11
#2006-12-29|1599.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1608.32
#2007-01-04|1603.73
#2007-01-05|1595.51
#2007-01-08|1608.88
#2007-01-09|1613.11
#2007-01-10|1615.34
#2007-01-11|1630.12
#2007-01-12|1643.15
#2007-01-15| .
#2007-01-16|1645.95
#2007-01-17|1649.44
#2007-01-18|1637.70
#2007-01-19|1645.55
#2007-01-22|1652.11
#2007-01-23|1651.31
#2007-01-24|1674.64
#2007-01-25|1647.98
#2007-01-26|1644.22
#2007-01-29|1634.78
#2007-01-30|1639.82
#2007-01-31|1648.52
#2007-02-01|1663.32
#2007-02-02|1669.56
#2007-02-05|1661.59
#2007-02-06|1668.16
#2007-02-07|1674.87
#2007-02-08|1668.81
#2007-02-09|1656.02
#2007-02-12|1638.10
#2007-02-13|1650.50
#2007-02-14|1677.05
#2007-02-15|1684.12
#2007-02-16|1682.83
#2007-02-19| .
#2007-02-20|1692.73
#2007-02-21|1686.45
#2007-02-22|1685.36
#2007-02-23|1676.64
#2007-02-26|1656.26
#2007-02-27|1598.40
#2007-02-28|1590.60
#2007-03-01|1581.90
#2007-03-02|1562.42
#2007-03-05|1520.48
#2007-03-06|1558.68
#2007-03-07|1555.93
#2007-03-08|1577.88
#2007-03-09|1586.38
#2007-03-12|1586.06
#2007-03-13|1540.79
#2007-03-14|1536.40
#2007-03-15|1558.94
#2007-03-16|1549.97
#2007-03-19|1568.06
#2007-03-20|1580.36
#2007-03-21|1618.25
#2007-03-22|1623.28
#2007-03-23|1625.96
#2007-03-26|1620.64
#2007-03-27|1607.36
#2007-03-28|1592.27
#2007-03-29|1594.42
#2007-03-30|1593.94
#2007-04-02|1593.89
#2007-04-03|1614.20
#2007-04-04|1617.36
#2007-04-05|1620.19
#2007-04-06| .
#2007-04-09|1619.46
#2007-04-10|1626.79
#2007-04-11|1619.81
#2007-04-12|1620.97
#2007-04-13|1628.07
#2007-04-16|1664.84
#2007-04-17|1669.62
#2007-04-18|1680.19
#2007-04-19|1674.76
#2007-04-20|1683.54
#2007-04-23|1676.48
#2007-04-24|1668.07
#2007-04-25|1684.38
#2007-04-26|1679.41
#2007-04-27|1678.31
#2007-04-30|1667.24
#2007-05-01|1664.40
#2007-05-02|1679.75
#2007-05-03|1688.44
#2007-05-04|1700.70
#2007-05-07|1702.77
#2007-05-08|1697.70
#2007-05-09|1707.89
#2007-05-10|1688.81
#2007-05-11|1704.36
#2007-05-14|1695.79
#2007-05-15|1685.78
#2007-05-16|1694.67
#2007-05-17|1693.47
#2007-05-18|1705.33
#2007-05-21|1705.94
#2007-05-22|1713.19
#2007-05-23|1720.46
#2007-05-24|1701.33
#2007-05-25|1697.79
#2007-05-28| .
#2007-05-29|1712.06
#2007-05-30|1719.10
#2007-05-31|1728.13
#2007-06-01|1737.33
#2007-06-04|1738.22
#2007-06-05|1731.18
#2007-06-06|1718.27
#2007-06-07|1685.35
#2007-06-08|1694.68
#2007-06-11|1704.40
#2007-06-12|1688.31
#2007-06-13|1707.92
#2007-06-14|1713.01
#2007-06-15|1728.30
#2007-06-18|1732.08
#2007-06-19|1729.58
#2007-06-20|1720.24
#2007-06-21|1722.98
#2007-06-22|1698.66
#2007-06-25|1682.78
#2007-06-26|1675.79
#2007-06-27|1681.63
#2007-06-28|1688.82
#2007-06-29|1680.48
#2007-07-02|1675.67
#2007-07-03|1696.26
#2007-07-04| .
#2007-07-05|1694.57
#2007-07-06|1705.46
#2007-07-09|1707.69
#2007-07-10|1678.67
#2007-07-11|1678.59
#2007-07-12|1707.11
#2007-07-13|1718.76
#2007-07-16|1710.05
#2007-07-17|1710.17
#2007-07-18|1692.31
#2007-07-19|1692.37
#2007-07-20|1668.12
#2007-07-23|1665.86
#2007-07-24|1627.55
#2007-07-25|1623.89
#2007-07-26|1586.50
#2007-07-27|1566.64
#2007-07-30|1582.18
#2007-07-31|1567.31
#2007-08-01|1540.32
#2007-08-02|1544.62
#2007-08-03|1505.52
#2007-08-06|1528.64
#2007-08-07|1545.10
#2007-08-08|1588.79
#2007-08-09|1541.60
#2007-08-10|1505.98
#2007-08-13|1497.28
#2007-08-14|1457.16
#2007-08-15|1418.01
#2007-08-16|1414.59
#2007-08-17|1457.25
#2007-08-20|1460.92
#2007-08-21|1476.92
#2007-08-22|1497.03
#2007-08-23|1505.56
#2007-08-24|1509.23
#2007-08-27|1498.68
#2007-08-28|1456.52
#2007-08-29|1469.41
#2007-08-30|1461.73
#2007-08-31|1492.81
#2007-09-03| .
#2007-09-04|1512.46
#2007-09-05|1485.69
#2007-09-06|1484.21
#2007-09-07|1466.60
#2007-09-10|1464.21
#2007-09-11|1482.43
#2007-09-12|1482.22
#2007-09-13|1504.30
#2007-09-14|1502.23
#2007-09-17|1482.72
#2007-09-18|1526.02
#2007-09-19|1557.94
#2007-09-20|1545.01
#2007-09-21|1551.84
#2007-09-24|1547.72
#2007-09-25|1547.13
#2007-09-26|1565.58
#2007-09-27|1596.01
#2007-09-28|1594.31
#2007-10-01|1621.14
#2007-10-02|1639.45
#2007-10-03|1646.05
#2007-10-04|1644.06
#2007-10-05|1674.26
#2007-10-08|1665.89
#2007-10-09|1689.89
#2007-10-10|1684.86
#2007-10-11|1678.44
#2007-10-12|1682.00
#2007-10-15|1654.78
#2007-10-16|1633.74
#2007-10-17|1635.63
#2007-10-18|1634.67
#2007-10-19|1596.26
#2007-10-22|1591.08
#2007-10-23|1619.89
#2007-10-24|1611.40
#2007-10-25|1613.11
#2007-10-26|1648.77
#2007-10-29|1666.79
#2007-10-30|1660.20
#2007-10-31|1685.75
#2007-11-01|1642.03
#2007-11-02|1616.61
#2007-11-05|1589.92
#2007-11-06|1609.00
#2007-11-07|1559.97
#2007-11-08|1557.83
#2007-11-09|1545.63
#2007-11-12|1525.99
#2007-11-13|1574.57
#2007-11-14|1587.46
#2007-11-15|1555.83
#2007-11-16|1547.92
#2007-11-19|1509.37
#2007-11-20|1513.40
#2007-11-21|1470.12
#2007-11-22| .
#2007-11-23|1502.41
#2007-11-26|1473.51
#2007-11-27|1494.62
#2007-11-28|1551.84
#2007-11-29|1555.17
#2007-11-30|1576.96
#2007-12-03|1566.52
#2007-12-04|1541.13
#2007-12-05|1557.95
#2007-12-06|1592.22
#2007-12-07|1584.03
#2007-12-10|1605.63
#2007-12-11|1557.43
#2007-12-12|1554.21
#2007-12-13|1537.50
#2007-12-14|1518.66
#2007-12-17|1488.90
#2007-12-18|1484.75
#2007-12-19|1487.52
#2007-12-20|1485.32
#2007-12-21|1516.51
#2007-12-24|1528.60
#2007-12-25| .
#2007-12-26|1536.31
#2007-12-27|1513.27
#2007-12-28|1513.65
#2007-12-31|1523.33
#2008-01-01| .
#2008-01-02|1497.23
#2008-01-03|1488.50
#2008-01-04|1441.03
#2008-01-07|1422.94
#2008-01-08|1394.62
#2008-01-09|1400.64
#2008-01-10|1414.30
#2008-01-11|1396.21
#2008-01-14|1411.80
#2008-01-15|1361.08
#2008-01-16|1343.31
#2008-01-17|1303.76
#2008-01-18|1303.56
#2008-01-21| .
#2008-01-22|1288.39
#2008-01-23|1331.69
#2008-01-24|1375.39
#2008-01-25|1365.53
#2008-01-28|1383.15
#2008-01-29|1390.65
#2008-01-30|1378.36
#2008-01-31|1399.39
#2008-02-01|1429.29
#2008-02-04|1419.22
#2008-02-05|1355.82
#2008-02-06|1325.02
#2008-02-07|1332.92
#2008-02-08|1319.94
#2008-02-11|1312.25
#2008-02-12|1323.66
#2008-02-13|1330.79
#2008-02-14|1322.21
#2008-02-15|1319.85
#2008-02-18| .
#2008-02-19|1315.32
#2008-02-20|1318.81
#2008-02-21|1313.17
#2008-02-22|1319.70
#2008-02-25|1340.02
#2008-02-26|1351.61
#2008-02-27|1367.33
#2008-02-28|1339.39
#2008-02-29|1293.98
#2008-03-03|1273.25
#2008-03-04|1267.40
#2008-03-05|1271.82
#2008-03-06|1237.85
#2008-03-07|1225.26
#2008-03-10|1187.86
#2008-03-11|1249.98
#2008-03-12|1254.89
#2008-03-13|1253.32
#2008-03-14|1211.91
#2008-03-17|1153.24
#2008-03-18|1234.37
#2008-03-19|1207.53
#2008-03-20|1256.59
#2008-03-21| .
#2008-03-24|1271.59
#2008-03-25|1302.52
#2008-03-26|1278.40
#2008-03-27|1257.92
#2008-03-28|1237.32
#2008-03-31|1242.28
#2008-04-01|1298.97
#2008-04-02|1312.13
#2008-04-03|1321.98
#2008-04-04|1312.22
#2008-04-07|1328.54
#2008-04-08|1314.11
#2008-04-09|1285.64
#2008-04-10|1276.86
#2008-04-11|1259.36
#2008-04-14|1236.75
#2008-04-15|1243.53
#2008-04-16|1273.37
#2008-04-17|1284.37
#2008-04-18|1297.20
#2008-04-21|1298.70
#2008-04-22|1280.51
#2008-04-23|1280.93
#2008-04-24|1307.63
#2008-04-25|1330.01
#2008-04-28|1339.96
#2008-04-29|1341.64
#2008-04-30|1342.44
#2008-05-01|1376.53
#2008-05-02|1393.56
#2008-05-05|1389.51
#2008-05-06|1396.10
#2008-05-07|1366.57
#2008-05-08|1359.20
#2008-05-09|1344.63
#2008-05-12|1365.89
#2008-05-13|1358.75
#2008-05-14|1362.35
#2008-05-15|1377.27
#2008-05-16|1373.52
#2008-05-19|1366.41
#2008-05-20|1341.76
#2008-05-21|1311.87
#2008-05-22|1313.55
#2008-05-23|1297.19
#2008-05-26| .
#2008-05-27|1302.69
#2008-05-28|1305.43
#2008-05-29|1323.26
#2008-05-30|1325.85
#2008-06-02|1308.46
#2008-06-03|1297.69
#2008-06-04|1293.32
#2008-06-05|1317.95
#2008-06-06|1279.86
#2008-06-09|1257.74
#2008-06-10|1246.77
#2008-06-11|1215.11
#2008-06-12|1225.58
#2008-06-13|1254.44
#2008-06-16|1271.85
#2008-06-17|1259.05
#2008-06-18|1251.66
#2008-06-19|1251.63
#2008-06-20|1226.38
#2008-06-23|1206.25
#2008-06-24|1210.67
#2008-06-25|1212.78
#2008-06-26|1175.28
#2008-06-27|1161.54
#2008-06-30|1149.10
#2008-07-01|1144.22
#2008-07-02|1124.92
#2008-07-03|1120.29
#2008-07-04| .
#2008-07-07|1099.11
#2008-07-08|1117.32
#2008-07-09|1090.95
#2008-07-10|1086.72
#2008-07-11|1074.43
#2008-07-14|1051.41
#2008-07-15|1034.13
#2008-07-16|1098.16
#2008-07-17|1149.66
#2008-07-18|1156.83
#2008-07-21|1143.28
#2008-07-22|1175.20
#2008-07-23|1193.58
#2008-07-24|1155.85
#2008-07-25|1144.96
#2008-07-28|1111.00
#2008-07-29|1143.99
#2008-07-30|1165.46
#2008-07-31|1157.16
#2008-08-01|1145.68
#2008-08-04|1128.28
#2008-08-05|1163.24
#2008-08-06|1166.12
#2008-08-07|1131.75
#2008-08-08|1151.11
#2008-08-11|1171.42
#2008-08-12|1133.13
#2008-08-13|1106.47
#2008-08-14|1119.64
#2008-08-15|1124.39
#2008-08-18|1102.62
#2008-08-19|1072.64
#2008-08-20|1082.83
#2008-08-21|1075.31
#2008-08-22|1095.00
#2008-08-25|1078.65
#2008-08-26|1076.58
#2008-08-27|1085.80
#2008-08-28|1118.67
#2008-08-29|1123.43
#2008-09-01| .
#2008-09-02|1125.61
#2008-09-03|1128.47
#2008-09-04|1086.31
#2008-09-05|1087.86
#2008-09-08|1139.72
#2008-09-09|1084.26
#2008-09-10|1082.18
#2008-09-11|1076.34
#2008-09-12|1075.68
#2008-09-15|1013.70
#2008-09-16|1015.30
#2008-09-17| 941.75
#2008-09-18| 969.47
#2008-09-19|1074.51
#2008-09-22|1029.51
#2008-09-23|1016.37
#2008-09-24|1017.00
#2008-09-25|1027.50
#2008-09-26|1032.09
#2008-09-29| 906.67
#2008-09-30| 962.57
#2008-10-01| 971.33
#2008-10-02| 930.77
#2008-10-03| 915.13
#2008-10-06| 865.03
#2008-10-07| 814.31
#2008-10-08| 790.03
#2008-10-09| 735.32
#2008-10-10| 728.53
#2008-10-13| 824.83
#2008-10-14| 868.98
#2008-10-15| 784.30
#2008-10-16| 773.53
#2008-10-17| 777.54
#2008-10-20| 796.64
#2008-10-21| 791.01
#2008-10-22| 736.58
#2008-10-23| 717.51
#2008-10-24| 677.96
#2008-10-27| 634.15
#2008-10-28| 682.07
#2008-10-29| 698.19
#2008-10-30| 728.19
#2008-10-31| 745.25
#2008-11-03| 750.64
#2008-11-04| 799.19
#2008-11-05| 762.27
#2008-11-06| 703.96
#2008-11-07| 712.60
#2008-11-10| 694.14
#2008-11-11| 671.77
#2008-11-12| 636.36
#2008-11-13| 660.18
#2008-11-14| 635.17
#2008-11-17| 603.06
#2008-11-18| 598.49
#2008-11-19| 557.56
#2008-11-20| 521.63
#2008-11-21| 541.86
#2008-11-24| 606.79
#2008-11-25| 621.44
#2008-11-26| 640.47
#2008-11-27| .
#2008-11-28| 655.41
#2008-12-01| 581.41
#2008-12-02| 594.32
#2008-12-03| 616.17
#2008-12-04| 604.36
#2008-12-05| 629.54
#2008-12-08| 672.77
#2008-12-09| 655.66
#2008-12-10| 658.52
#2008-12-11| 636.78
#2008-12-12| 628.95
#2008-12-15| 624.23
#2008-12-16| 658.83
#2008-12-17| 665.78
#2008-12-18| 657.62
#2008-12-19| 657.40
#2008-12-22| 638.33
#2008-12-23| 629.89
#2008-12-24| 632.75
#2008-12-25| .
#2008-12-26| 632.91
#2008-12-29| 632.40
#2008-12-30| 650.41
#2008-12-31| 664.22
#2009-01-01| .
#2009-01-02| 683.16
#2009-01-05| 687.70
#2009-01-06| 703.39
#2009-01-07| 685.78
#2009-01-08| 682.58
#2009-01-09| 667.39
#2009-01-12| 646.29
#2009-01-13| 640.80
#2009-01-14| 614.01
#2009-01-15| 599.77
#2009-01-16| 601.06
#2009-01-19| .
#2009-01-20| 535.84
#2009-01-21| 570.00
#2009-01-22| 563.29
#2009-01-23| 565.78
#2009-01-26| 566.57
#2009-01-27| 580.12
#2009-01-28| 622.51
#2009-01-29| 591.63
#2009-01-30| 581.35
#2009-02-02| 578.28
#2009-02-03| 579.57
#2009-02-04| 589.60
#2009-02-05| 604.06
#2009-02-06| 623.58
#2009-02-09| 624.27
#2009-02-10| 591.32
#2009-02-11| 602.32
#2009-02-12| 597.19
#2009-02-13| 593.86
#2009-02-16| .
#2009-02-17| 549.71
#2009-02-18| 550.03
#2009-02-19| 542.20
#2009-02-20| 534.19
#2009-02-23| 514.76
#2009-02-24| 547.01
#2009-02-25| 541.14
#2009-02-26| 538.70
#2009-02-27| 521.25
#2009-03-02| 491.85
#2009-03-03| 489.08
#2009-03-04| 502.48
#2009-03-05| 476.55
#2009-03-06| 464.47
#2009-03-09| 458.44
#2009-03-10| 504.78
#2009-03-11| 523.27
#2009-03-12| 546.80
#2009-03-13| 554.49
#2009-03-16| 547.54
#2009-03-17| 570.13
#2009-03-18| 598.24
#2009-03-19| 581.06
#2009-03-20| 568.11
#2009-03-23| 629.58
#2009-03-24| 617.58
#2009-03-25| 628.48
#2009-03-26| 643.18
#2009-03-27| 626.55
#2009-03-30| 589.33
#2009-03-31| 614.80
#2009-04-01| 621.72
#2009-04-02| 651.12
#2009-04-03| 670.41
#2009-04-06| 659.63
#2009-04-07| 644.09
#2009-04-08| 644.97
#2009-04-09| 692.73
#2009-04-10| .
#2009-04-13| 716.18
#2009-04-14| 689.90
#2009-04-15| 701.46
#2009-04-16| 701.79
#2009-04-17| 706.72
#2009-04-20| 662.16
#2009-04-21| 686.71
#2009-04-22| 679.52
#2009-04-23| 698.89
#2009-04-24| 714.04
#2009-04-27| 698.49
#2009-04-28| 687.57
#2009-04-29| 714.21
#2009-04-30| 719.95
#2009-05-01| 721.18
#2009-05-04| 758.17
#2009-05-05| 758.59
#2009-05-06| 776.92
#2009-05-07| 764.25
#2009-05-08| 802.97
#2009-05-11| 776.00
#2009-05-12| 768.50
#2009-05-13| 744.13
#2009-05-14| 751.54
#2009-05-15| 753.66
#2009-05-18| 781.48
#2009-05-19| 781.76
#2009-05-20| 774.76
#2009-05-21| 773.03
#2009-05-22| 774.24
#2009-05-25| .
#2009-05-26| 793.68
#2009-05-27| 782.63
#2009-05-28| 792.81
#2009-05-29| 809.08
#2009-06-01| 826.56
#2009-06-02| 827.74
#2009-06-03| 820.86
#2009-06-04| 836.01
#2009-06-05| 831.46
#2009-06-08| 829.53
#2009-06-09| 838.06
#2009-06-10| 839.62
#2009-06-11| 842.78
#2009-06-12| 840.35
#2009-06-15| 822.13
#2009-06-16| 810.13
#2009-06-17| 797.34
#2009-06-18| 803.89
#2009-06-19| 812.34
#2009-06-22| 779.98
#2009-06-23| 784.29
#2009-06-24| 795.07
#2009-06-25| 806.59
#2009-06-26| 817.96
#2009-06-29| 821.68
#2009-06-30| 813.01
#2009-07-01| 812.07
#2009-07-02| 789.71
#2009-07-03| .
#2009-07-06| 790.90
#2009-07-07| 771.83
#2009-07-08| 755.55
#2009-07-09| 763.18
#2009-07-10| 758.93
#2009-07-13| 781.07
#2009-07-14| 790.40
#2009-07-15| 819.80
#2009-07-16| 825.78
#2009-07-17| 825.03
#2009-07-20| 839.13
#2009-07-21| 839.36
#2009-07-22| 838.35
#2009-07-23| 859.17
#2009-07-24| 860.19
#2009-07-27| 864.30
#2009-07-28| 856.08
#2009-07-29| 852.52
#2009-07-30| 871.11
#2009-07-31| 876.45
#2009-08-03| 893.50
#2009-08-04| 896.84
#2009-08-05| 901.44
#2009-08-06| 899.97
#2009-08-07| 908.92
#2009-08-10| 901.21
#2009-08-11| 889.43
#2009-08-12| 899.16
#2009-08-13| 908.45
#2009-08-14| 901.16
#2009-08-17| 867.46
#2009-08-18| 882.85
#2009-08-19| 882.15
#2009-08-20| 898.99
#2009-08-21| 910.28
#2009-08-24| 912.91
#2009-08-25| 920.63
#2009-08-26| 916.85
#2009-08-27| 917.35
#2009-08-28| 922.96
#2009-08-31| 919.80
#2009-09-01| 892.89
#2009-09-02| 883.32
#2009-09-03| 893.06
#2009-09-04| 898.35
#2009-09-07| .
#2009-09-08| 918.12
#2009-09-09| 928.33
#2009-09-10| 935.04
#2009-09-11| 934.26
#2009-09-14| 935.13
#2009-09-15| 935.06
#2009-09-16| 959.08
#2009-09-17| 960.76
#2009-09-18| 961.26
#2009-09-21| 950.19
#2009-09-22| 967.22
#2009-09-23| 957.53
#2009-09-24| 941.29
#2009-09-25| 926.67
#2009-09-28| 942.97
#2009-09-29| 942.82
#2009-09-30| 945.50
#2009-10-01| 911.73
#2009-10-02| 901.77
#2009-10-05| 918.66
#2009-10-06| 934.22
#2009-10-07| 945.01
#2009-10-08| 953.96
#2009-10-09| 962.71
#2009-10-12| 965.09
#2009-10-13| 957.69
#2009-10-14| 979.67
#2009-10-15| 979.52
#2009-10-16| 965.78
#2009-10-19| 975.76
#2009-10-20| 973.97
#2009-10-21| 968.16
#2009-10-22| 977.69
#2009-10-23| 970.19
#2009-10-26| 958.08
#2009-10-27| 946.75
#2009-10-28| 920.47
#2009-10-29| 943.46
#2009-10-30| 917.54
#2009-11-02| 920.50
#2009-11-03| 917.06
#2009-11-04| 918.09
#2009-11-05| 935.80
#2009-11-06| 938.11
#2009-11-09| 964.76
#2009-11-10| 963.03
#2009-11-11| 970.17
#2009-11-12| 959.65
#2009-11-13| 961.26
#2009-11-16| 972.12
#2009-11-17| 967.92
#2009-11-18| 968.21
#2009-11-19| 949.54
#2009-11-20| 942.75
#2009-11-23| 955.90
#2009-11-24| 949.28
#2009-11-25| 951.27
#2009-11-26| .
#2009-11-27| 925.69
#2009-11-30| 942.04
#2009-12-01| 952.84
#2009-12-02| 951.53
#2009-12-03| 941.15
#2009-12-04| 947.96
#2009-12-07| 939.88
#2009-12-08| 931.93
#2009-12-09| 935.94
#2009-12-10| 938.69
#2009-12-11| 940.29
#2009-12-14| 947.64
#2009-12-15| 937.93
#2009-12-16| 948.40
#2009-12-17| 931.97
#2009-12-18| 937.44
#2009-12-21| 944.32
#2009-12-22| 947.86
#2009-12-23| 950.40
#2009-12-24| 955.12
#2009-12-25| .
#2009-12-28| 954.37
#2009-12-29| 956.44
#2009-12-30| 956.73
#2009-12-31| 956.80
#2010-01-01| .
#2010-01-04| 975.11
#2010-01-05| 983.87
#2010-01-06| 984.11
#2010-01-07| 993.84
#2010-01-08| 994.40
#2010-01-11| 995.19
#2010-01-12| 988.69
#2010-01-13| 990.73
#2010-01-14| 994.29
#2010-01-15| 983.67
#2010-01-18| .
#2010-01-19| 991.12
#2010-01-20| 985.13
#2010-01-21| 967.04
#2010-01-22| 936.48
#2010-01-25| 935.14
#2010-01-26| 921.01
#2010-01-27| 929.16
#2010-01-28| 919.00
#2010-01-29| 907.28
#2010-02-01| 918.17
#2010-02-02| 929.27
#2010-02-03| 921.41
#2010-02-04| 887.68
#2010-02-05| 884.63
#2010-02-08| 876.08
#2010-02-09| 881.65
#2010-02-10| 887.19
#2010-02-11| 890.85
#2010-02-12| 891.71
#2010-02-15| .
#2010-02-16| 905.91
#2010-02-17| 909.09
#2010-02-18| 909.02
#2010-02-19| 909.55
#2010-02-22| 916.29
#2010-02-23| 905.89
#2010-02-24| 911.96
#2010-02-25| 904.07
#2010-02-26| 911.78
#2010-03-01| 915.44
#2010-03-02| 924.57
#2010-03-03| 924.19
#2010-03-04| 932.38
#2010-03-05| 949.46
#2010-03-08| 955.71
#2010-03-09| 953.95
#2010-03-10| 958.89
#2010-03-11| 963.21
#2010-03-12| 967.74
#2010-03-15| 964.62
#2010-03-16| 972.85
#2010-03-17| 983.79
#2010-03-18| 981.47
#2010-03-19| 973.09
#2010-03-22| 974.94
#2010-03-23| 978.31
#2010-03-24| 973.09
#2010-03-25| 975.26
#2010-03-26| 974.61
#2010-03-29| 982.24
#2010-03-30| 979.32
#2010-03-31| 975.83
#2010-04-01| 983.15
#2010-04-02| .
#2010-04-05| 990.78
#2010-04-06| 994.29
#2010-04-07| 995.36
#2010-04-08|1002.00
#2010-04-09|1008.57
#2010-04-12|1013.65
#2010-04-13|1014.09
#2010-04-14|1029.92
#2010-04-15|1029.80
#2010-04-16| 996.94
#2010-04-19| 996.38
#2010-04-20|1000.00
#2010-04-21| 999.99
#2010-04-22|1004.14
#2010-04-23|1010.97
#2010-04-26|1003.64
#2010-04-27| 980.93
#2010-04-28| 979.91
#2010-04-29| 996.55
#2010-04-30| 975.83
#2010-05-03| 983.32
#2010-05-04| 961.38
#2010-05-05| 946.86
#2010-05-06| 914.31
#2010-05-07| 892.23
#2010-05-10| 931.78
#2010-05-11| 920.90
#2010-05-12| 932.79
#2010-05-13| 927.43
#2010-05-14| 899.25
#2010-05-17| 891.99
#2010-05-18| 874.44
#2010-05-19| 870.35
#2010-05-20| 842.10
#2010-05-21| 859.95
#2010-05-24| 846.25
#2010-05-25| 838.85
#2010-05-26| 840.44
#2010-05-27| 868.59
#2010-05-28| 859.05
#2010-05-31| .
#2010-06-01| 845.46
#2010-06-02| 858.65
#2010-06-03| 863.02
#2010-06-04| 838.82
#2010-06-07| 819.52
#2010-06-08| 822.51
#2010-06-09| 820.86
#2010-06-10| 841.37
#2010-06-11| 849.28
#2010-06-14| 846.91
#2010-06-15| 865.06
#2010-06-16| 866.84
#2010-06-17| 863.32
#2010-06-18| 864.75
#2010-06-21| 871.79
#2010-06-22| 860.78
#2010-06-23| 853.89
#2010-06-24| 839.56
#2010-06-25| 850.39
#2010-06-28| 844.60
#2010-06-29| 811.65
#2010-06-30| 802.64
#2010-07-01| 800.91
#2010-07-02| 799.80
#2010-07-05| .
#2010-07-06| 805.15
#2010-07-07| 827.04
#2010-07-08| 835.62
#2010-07-09| 848.21
#2010-07-12| 845.90
#2010-07-13| 861.01
#2010-07-14| 858.60
#2010-07-15| 858.71
#2010-07-16| 835.45
#2010-07-19| 833.36
#2010-07-20| 843.87
#2010-07-21| 835.93
#2010-07-22| 856.65
#2010-07-23| 866.05
#2010-07-26| 876.42
#2010-07-27| 875.47
#2010-07-28| 871.83
#2010-07-29| 874.59
#2010-07-30| 872.56
#2010-08-02| 886.47
#2010-08-03| 885.95
#2010-08-04| 887.46
#2010-08-05| 885.16
#2010-08-06| 884.79
#2010-08-09| 893.68
#2010-08-10| 886.50
#2010-08-11| 858.29
#2010-08-12| 851.18
#2010-08-13| 847.22
#2010-08-16| 848.35
#2010-08-17| 858.46
#2010-08-18| 858.00
#2010-08-19| 845.13
#2010-08-20| 837.70
#2010-08-23| 835.53
#2010-08-24| 823.71
#2010-08-25| 821.87
#2010-08-26| 819.08
#2010-08-27| 830.11
#2010-08-30| 818.76
#2010-08-31| 815.55
#2010-09-01| 839.63
#2010-09-02| 846.50
#2010-09-03| 862.51
#2010-09-06| .
#2010-09-07| 848.60
#2010-09-08| 848.35
#2010-09-09| 853.37
#2010-09-10| 857.14
#2010-09-13| 869.13
#2010-09-14| 868.55
#2010-09-15| 874.09
#2010-09-16| 869.89
#2010-09-17| 869.27
#2010-09-20| 885.59
#2010-09-21| 879.10
#2010-09-22| 875.48
#2010-09-23| 868.39
#2010-09-24| 887.74
#2010-09-27| 886.87
#2010-09-28| 887.78
#2010-09-29| 887.62
#2010-09-30| 885.81
#2010-10-01| 889.96
#2010-10-04| 879.83
#2010-10-05| 898.28
#2010-10-06| 904.74
#2010-10-07| 903.76
#2010-10-08| 907.65
#2010-10-11| 909.86
#2010-10-12| 912.20
#2010-10-13| 921.97
#2010-10-14| 923.82
#2010-10-15| 918.08
#2010-10-18| 929.00
#2010-10-19| 921.76
#2010-10-20| 929.92
#2010-10-21| 928.54
#2010-10-22| 925.51
#2010-10-25| 931.72
#2010-10-26| 929.13
#2010-10-27| 928.34
#2010-10-28| 931.19
#2010-10-29| 932.41
#2010-11-01| 932.42
#2010-11-02| 940.19
#2010-11-03| 943.21
#2010-11-04| 969.92
#2010-11-05| 985.06
#2010-11-08| 978.18
#2010-11-09| 969.94
#2010-11-10| 969.39
#2010-11-11| 968.24
#2010-11-12| 954.75
#2010-11-15| 955.77
#2010-11-16| 938.13
#2010-11-17| 935.63
#2010-11-18| 952.60
#2010-11-19| 953.95
#2010-11-22| 944.35
#2010-11-23| 927.98
#2010-11-24| 942.24
#2010-11-25| .
#2010-11-26| 931.91
#2010-11-29| 930.96
#2010-11-30| 924.35
#2010-12-01| 943.02
#2010-12-02| 965.58
#2010-12-03| 969.98
#2010-12-06| 970.66
#2010-12-07| 970.71
#2010-12-08| 978.89
#2010-12-09| 984.55
#2010-12-10| 991.06
#2010-12-13| 997.03
#2010-12-14| 994.87
#2010-12-15| 986.78
#2010-12-16| 974.62
#2010-12-17| 973.79
#2010-12-20| 974.49
#2010-12-21| 986.29
#2010-12-22| 991.38
#2010-12-23| 987.53
#2010-12-24| .
#2010-12-27| 992.78
#2010-12-28| 992.94
#2010-12-29| 993.81
#2010-12-30| 990.92
#2010-12-31| 994.91
#2011-01-03|1005.45
#2011-01-04|1007.09
#2011-01-05|1014.16
#2011-01-06|1015.19
#2011-01-07|1010.93
#2011-01-10|1007.07
#2011-01-11|1010.70
#2011-01-12|1024.86
#2011-01-13|1028.84
#2011-01-14|1038.83
#2011-01-17| .
#2011-01-18|1038.27
#2011-01-19|1019.79
#2011-01-20|1014.78
#2011-01-21|1020.71
#2011-01-24|1024.95
#2011-01-25|1020.32
#2011-01-26|1020.81
#2011-01-27|1027.92
#2011-01-28|1010.87
#2011-01-31|1014.47
#2011-02-01|1031.08
#2011-02-02|1033.49
#2011-02-03|1028.52
#2011-02-04|1032.10
#2011-02-07|1044.66
#2011-02-08|1052.59
#2011-02-09|1046.15
#2011-02-10|1049.12
#2011-02-11|1055.53
#2011-02-14|1059.98
#2011-02-15|1056.06
#2011-02-16|1063.14
#2011-02-17|1063.81
#2011-02-18|1067.09
#2011-02-21| .
#2011-02-22|1036.53
#2011-02-23|1026.22
#2011-02-24|1028.29
#2011-02-25|1039.81
#2011-02-28|1040.25
#2011-03-01|1029.76
#2011-03-02|1028.36
#2011-03-03|1044.41
#2011-03-04|1036.40
#2011-03-07|1029.84
#2011-03-08|1039.77
#2011-03-09|1036.37
#2011-03-10|1010.87
#2011-03-11|1014.14
#2011-03-14|1000.69
#2011-03-15| 981.12
#2011-03-16| 972.05
#2011-03-17| 982.76
#2011-03-18| 993.05
#2011-03-21|1005.13
#2011-03-22|1008.34
#2011-03-23|1009.20
#2011-03-24|1016.94
#2011-03-25|1015.34
#2011-03-28|1013.43
#2011-03-29|1013.13
#2011-03-30|1025.61
#2011-03-31|1023.53
#2011-04-01|1031.42
#2011-04-04|1034.60
#2011-04-05|1033.69
#2011-04-06|1040.63
#2011-04-07|1038.05
#2011-04-08|1038.27
#2011-04-11|1037.25
#2011-04-12|1027.59
#2011-04-13|1029.45
#2011-04-14|1024.71
#2011-04-15|1027.15
#2011-04-18|1012.23
#2011-04-19|1012.57
#2011-04-20|1027.27
#2011-04-21|1038.51
#2011-04-22| .
#2011-04-25|1034.32
#2011-04-26|1040.71
#2011-04-27|1041.29
#2011-04-28|1045.82
#2011-04-29|1047.46
#2011-05-02|1050.13
#2011-05-03|1044.88
#2011-05-04|1036.14
#2011-05-05|1024.44
#2011-05-06|1030.30
#2011-05-09|1028.68
#2011-05-10|1037.52
#2011-05-11|1028.56
#2011-05-12|1022.13
#2011-05-13|1013.43
#2011-05-16|1009.78
#2011-05-17|1008.42
#2011-05-18|1015.86
#2011-05-19|1020.23
#2011-05-20|1009.22
#2011-05-23| 992.76
#2011-05-24| 990.29
#2011-05-25| 992.31
#2011-05-26| 998.46
#2011-05-27|1009.94
#2011-05-30| .
#2011-05-31|1023.06
#2011-06-01|1000.17
#2011-06-02| 996.62
#2011-06-03| 987.68
#2011-06-06| 975.74
#2011-06-07| 977.27
#2011-06-08| 963.80
#2011-06-09| 971.20
#2011-06-10| 961.21
#2011-06-13| 964.62
#2011-06-14| 974.44
#2011-06-15| 956.36
#2011-06-16| 952.04
#2011-06-17| 955.41
#2011-06-20| 953.92
#2011-06-21| 967.70
#2011-06-22| 963.44
#2011-06-23| 952.12
#2011-06-24| 944.69
#2011-06-27| 949.80
#2011-06-28| 957.10
#2011-06-29| 984.93
#2011-06-30| 991.13
#2011-07-01|1007.57
#2011-07-04| .
#2011-07-05|1004.97
#2011-07-06|1002.78
#2011-07-07|1016.10
#2011-07-08|1006.67
#2011-07-11| 978.73
#2011-07-12| 971.87
#2011-07-13| 977.91
#2011-07-14| 968.10
#2011-07-15| 968.34
#2011-07-18| 954.20
#2011-07-19| 962.74
#2011-07-20| 972.89
#2011-07-21| 993.53
#2011-07-22| 996.30
#2011-07-25| 989.49
#2011-07-26| 993.01
#2011-07-27| 970.43
#2011-07-28| 969.01
#2011-07-29| 965.22
#2011-08-01| 962.22
#2011-08-02| 935.53
#2011-08-03| 940.09
#2011-08-04| 896.33
#2011-08-05| 883.13
#2011-08-08| 816.11
#2011-08-09| 849.18
#2011-08-10| 811.82
#2011-08-11| 851.61
#2011-08-12| 848.60
#2011-08-15| 870.89
#2011-08-16| 859.71
#2011-08-17| 860.48
#2011-08-18| 820.95
#2011-08-19| 808.79
#2011-08-22| 806.64
#2011-08-23| 830.10
#2011-08-24| 846.34
#2011-08-25| 838.27
#2011-08-26| 846.49
#2011-08-29| 868.97
#2011-08-30| 871.08
#2011-08-31| 880.61
#2011-09-01| 871.68
#2011-09-02| 844.96
#2011-09-05| .
#2011-09-06| 822.65
#2011-09-07| 854.46
#2011-09-08| 843.91
#2011-09-09| 819.32
#2011-09-12| 814.59
#2011-09-13| 824.46
#2011-09-14| 833.08
#2011-09-15| 852.76
#2011-09-16| 858.53
#2011-09-19| 835.88
#2011-09-20| 836.50
#2011-09-21| 811.85
#2011-09-22| 779.68
#2011-09-23| 784.01
#2011-09-26| 794.31
#2011-09-27| 809.70
#2011-09-28| 788.87
#2011-09-29| 799.12
#2011-09-30| 772.93
#2011-10-03| 745.13
#2011-10-04| 754.45
#2011-10-05| 763.10
#2011-10-06| 783.08
#2011-10-07| 773.25
#2011-10-10| 802.45
#2011-10-11| 806.26
#2011-10-12| 821.63
#2011-10-13| 813.55
#2011-10-14| 821.82
#2011-10-17| 808.92
#2011-10-18| 825.68
#2011-10-19| 814.70
#2011-10-20| 815.04
#2011-10-21| 836.05
#2011-10-24| 854.50
#2011-10-25| 830.53
#2011-10-26| 840.09
#2011-10-27| 895.90
#2011-10-28| 898.61
#2011-10-31| 866.44
#2011-11-01| 826.09
#2011-11-02| 845.57
#2011-11-03| 861.20
#2011-11-04| 856.53
#2011-11-07| 860.52
#2011-11-08| 868.34
#2011-11-09| 834.31
#2011-11-10| 833.75
#2011-11-11| 854.46
#2011-11-14| 841.92
#2011-11-15| 842.58
#2011-11-16| 820.23
#2011-11-17| 805.16
#2011-11-18| 803.75
#2011-11-21| 786.16
#2011-11-22| 782.91
#2011-11-23| 766.03
#2011-11-24| .
#2011-11-25| 764.02
#2011-11-28| 790.66
#2011-11-29| 789.64
#2011-11-30| 831.60
#2011-12-01| 830.42
#2011-12-02| 837.67
#2011-12-05| 849.81
#2011-12-06| 844.47
#2011-12-07| 853.33
#2011-12-08| 829.99
#2011-12-09| 841.46
#2011-12-12| 824.79
#2011-12-13| 814.50
#2011-12-14| 802.58
#2011-12-15| 800.32
#2011-12-16| 805.86
#2011-12-19| 792.83
#2011-12-20| 817.73
#2011-12-21| 817.84
#2011-12-22| 825.82
#2011-12-23| 831.36
#2011-12-26| .
#2011-12-27| 826.78
#2011-12-28| 814.46
#2011-12-29| 824.61
#2011-12-30| 822.73
#2012-01-02| .
#2012-01-03| 841.46
#2012-01-04| 835.83
#2012-01-05| 835.92
#2012-01-06| 828.50
#2012-01-09| 829.27
#2012-01-10| 844.99
#2012-01-11| 844.20
#2012-01-12| 852.28
#2012-01-13| 846.58
#2012-01-16| .
#2012-01-17| 849.25
#2012-01-18| 859.61
#2012-01-19| 873.91
#2012-01-20| 875.31
#2012-01-23| 877.89
#2012-01-24| 875.44
#2012-01-25| 876.51
#2012-01-26| 879.90
#2012-01-27| 881.13
#2012-01-30| 871.93
#2012-01-31| 877.28
#2012-02-01| 895.18
#2012-02-02| 907.86
#2012-02-03| 926.43
#2012-02-06| 926.63
#2012-02-07| 926.39
#2012-02-08| 930.58
#2012-02-09| 934.84
#2012-02-10| 925.72
#2012-02-13| 930.32
#2012-02-14| 925.31
#2012-02-15| 928.20
#2012-02-16| 935.73
#2012-02-17| 940.93
#2012-02-20| .
#2012-02-21| 943.44
#2012-02-22| 938.96
#2012-02-23| 946.76
#2012-02-24| 951.55
#2012-02-27| 952.90
#2012-02-28| 957.54
#2012-02-29| 950.74
#2012-03-01| 958.83
#2012-03-02| 952.33
#2012-03-05| 945.90
#2012-03-06| 922.71
#2012-03-07| 930.72
#2012-03-08| 944.57
#2012-03-09| 949.39
#2012-03-12| 946.33
#2012-03-13| 969.45
#2012-03-14| 969.64
#2012-03-15| 982.89
#2012-03-16| 985.51
#2012-03-19| 992.36
#2012-03-20| 986.60
#2012-03-21| 983.51
#2012-03-22| 976.88
#2012-03-23| 984.52
#2012-03-26| 999.10
#2012-03-27| 994.61
#2012-03-28| 989.38
#2012-03-29| 979.32
#2012-03-30| 982.04
#2012-04-02| 991.46
#2012-04-03| 990.20
#2012-04-04| 969.25
#2012-04-05| 970.17
#2012-04-06| .
#2012-04-09| 958.29
#2012-04-10| 938.35
#2012-04-11| 945.77
#2012-04-12| 964.20
#2012-04-13| 951.17
#2012-04-16| 949.18
#2012-04-17| 960.65
#2012-04-18| 954.89
#2012-04-19| 950.15
#2012-04-20| 950.06
#2012-04-23| 936.32
#2012-04-24| 943.07
#2012-04-25| 954.70
#2012-04-26| 961.30
#2012-04-27| 967.17
#2012-04-30| 964.43
#2012-05-01| 965.27
#2012-05-02| 956.48
#2012-05-03| 945.20
#2012-05-04| 933.56
#2012-05-07| 928.94
#2012-05-08| 920.76
#2012-05-09| 909.43
#2012-05-10| 912.00
#2012-05-11| 907.03
#2012-05-14| 891.45
#2012-05-15| 885.33
#2012-05-16| 873.97
#2012-05-17| 860.16
#2012-05-18| 848.10
#2012-05-21| 859.80
#2012-05-22| 865.77
#2012-05-23| 860.07
#2012-05-24| 864.40
#2012-05-25| 861.86
#2012-05-28| .
#2012-05-29| 875.17
#2012-05-30| 857.33
#2012-05-31| 855.75
#2012-06-01| 829.24
#2012-06-04| 826.50
#2012-06-05| 837.23
#2012-06-06| 860.47
#2012-06-07| 864.40
#2012-06-08| 864.08
#2012-06-11| 858.69
#2012-06-12| 866.35
#2012-06-13| 858.12
#2012-06-14| 864.83
#2012-06-15| 879.32
#2012-06-18| 878.15
#2012-06-19| 891.40
#2012-06-20| 895.35
#2012-06-21| 876.51
#2012-06-22| 883.63
#2012-06-25| 867.61
#2012-06-26| 870.76
#2012-06-27| 879.56
#2012-06-28| 876.91
#2012-06-29| 904.42
#2012-07-02| 913.70
#2012-07-03| 920.82
#2012-07-04| .
#2012-07-05| 912.51
#2012-07-06| 903.56
#2012-07-09| 896.42
#2012-07-10| 889.68
#2012-07-11| 891.12
#2012-07-12| 883.71
#2012-07-13| 900.65
#2012-07-16| 903.83
#2012-07-17| 905.53
#2012-07-18| 904.66
#2012-07-19| 900.30
#2012-07-20| 886.87
#2012-07-23| 873.23
#2012-07-24| 868.89
#2012-07-25| 870.72
#2012-07-26| 891.76
#2012-07-27| 910.22
#2012-07-30| 912.86
#2012-07-31| 908.26
#2012-08-01| 899.85
#2012-08-02| 890.92
#2012-08-03| 911.12
#2012-08-06| 914.60
#2012-08-07| 922.44
#2012-08-08| 924.13
#2012-08-09| 922.66
#2012-08-10| 921.97
#2012-08-13| 920.72
#2012-08-14| 920.08
#2012-08-15| 921.33
#2012-08-16| 930.19
#2012-08-17| 932.88
#2012-08-20| 931.73
#2012-08-21| 932.14
#2012-08-22| 929.28
#2012-08-23| 925.75
#2012-08-24| 928.49
#2012-08-27| 925.95
#2012-08-28| 926.39
#2012-08-29| 927.64
#2012-08-30| 921.20
#2012-08-31| 928.43
#2012-09-03| .
#2012-09-04| 930.71
#2012-09-05| 928.58
#2012-09-06| 946.89
#2012-09-07| 960.21
#2012-09-10| 955.97
#2012-09-11| 962.38
#2012-09-12| 970.85
#2012-09-13| 985.17
#2012-09-14| 998.58
#2012-09-17| 992.80
#2012-09-18| 986.49
#2012-09-19| 987.25
#2012-09-20| 980.82
#2012-09-21| 982.76
#2012-09-24| 978.36
#2012-09-25| 967.60
#2012-09-26| 955.17
#2012-09-27| 967.05
#2012-09-28| 963.27
#2012-10-01| 972.09
#2012-10-02| 969.57
#2012-10-03| 975.86
#2012-10-04| 988.58
#2012-10-05| 991.60
#2012-10-08| 986.75
#2012-10-09| 978.29
#2012-10-10| 974.04
#2012-10-11| 981.34
#2012-10-12| 975.31
#2012-10-15| 980.84
#2012-10-16| 993.64
#2012-10-17|1007.64
#2012-10-18|1003.76
#2012-10-19| 993.05
#2012-10-22| 992.13
#2012-10-23| 978.18
#2012-10-24| 978.31
#2012-10-25| 981.88
#2012-10-26| 983.45
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.08
#2012-11-01|1000.25
#2012-11-02| 997.20
#2012-11-05| 996.12
#2012-11-06|1003.97
#2012-11-07| 982.24
#2012-11-08| 974.10
#2012-11-09| 973.89
#2012-11-12| 975.64
#2012-11-13| 970.35
#2012-11-14| 956.80
#2012-11-15| 955.81
#2012-11-16| 961.02
#2012-11-19| 981.32
#2012-11-20| 982.18
#2012-11-21| 983.26
#2012-11-22| .
#2012-11-23| 998.16
#2012-11-26| 995.77
#2012-11-27| 989.36
#2012-11-28| 993.58
#2012-11-29| 999.90
#2012-11-30|1000.00
#2012-12-03| 999.58
#2012-12-04| 997.08
#2012-12-05|1000.66
#2012-12-06|1004.08
#2012-12-07|1007.00
#2012-12-10|1006.38
#2012-12-11|1012.92
#2012-12-12|1016.53
#2012-12-13|1015.76
#2012-12-14|1014.12
#2012-12-17|1029.12
#2012-12-18|1044.74
#2012-12-19|1044.59
#2012-12-20|1054.64
#2012-12-21|1047.13
#2012-12-24|1045.73
#2012-12-25|1048.26
#2012-12-26|1045.14
#2012-12-27|1045.19
#2012-12-28|1041.52
#2012-12-31|1052.37
#2013-01-01|1052.41
#2013-01-02|1080.81
#2013-01-03|1079.63
#2013-01-04|1094.82
#2013-01-07|1094.03
#2013-01-08|1089.53
#2013-01-09|1096.19
#2013-01-10|1104.63
#2013-01-11|1107.27
#2013-01-14|1106.45
#2013-01-15|1108.02
#2013-01-16|1104.15
#2013-01-17|1109.97
#2013-01-18|1112.96
#2013-01-21|1114.08
#2013-01-22|1120.83
#2013-01-23|1114.69
#2013-01-24|1120.56
#2013-01-25|1124.80
#2013-01-28|1122.28
#2013-01-29|1130.48
#2013-01-30|1131.56
#2013-01-31|1132.41
#2013-02-01|1143.56
#2013-02-04|1131.86
#2013-02-05|1140.25
#2013-02-06|1147.89
#2013-02-07|1144.62
#2013-02-08|1149.11
#2013-02-11|1146.01
#2013-02-12|1155.03
#2013-02-13|1154.72
#2013-02-14|1159.19
#2013-02-15|1155.14
#2013-02-18|1156.60
#2013-02-19|1165.15
#2013-02-20|1151.07
#2013-02-21|1136.78
#2013-02-22|1150.25
#2013-02-25|1131.61
#2013-02-26|1130.69
#2013-02-27|1141.77
#2013-02-28|1141.35
#2013-03-01|1142.12
#2013-03-04|1151.32
#2013-03-05|1164.17
#2013-03-06|1171.61
#2013-03-07|1175.26
#2013-03-08|1177.35
#2013-03-11|1184.04
#2013-03-12|1179.17
#2013-03-13|1180.72
#2013-03-14|1187.91
#2013-03-15|1191.71
#2013-03-18|1179.02
#2013-03-19|1168.70
#2013-03-20|1179.12
#2013-03-21|1168.06
#2013-03-22|1173.13
#2013-03-25|1174.97
#2013-03-26|1185.66
#2013-03-27|1185.94
#2013-03-28|1189.53
#2013-03-29|1189.15
#2013-04-01|1176.32
#2013-04-02|1184.18
#2013-04-03|1166.01
#2013-04-04|1167.50
#2013-04-05|1165.84
#2013-04-08|1179.73
#2013-04-09|1182.85
#2013-04-10|1201.92
#2013-04-11|1214.00
#2013-04-12|1207.36
#2013-04-15|1179.32
#2013-04-16|1186.94
#2013-04-17|1172.25
#2013-04-18|1162.47
#2013-04-19|1173.52
#2013-04-22|1178.22
#2013-04-23|1194.60
#2013-04-24|1200.20
#2013-04-25|1209.04
#2013-04-26|1206.76
#2013-04-29|1215.81
#2013-04-30|1230.09
#2013-05-01|1216.46
#2013-05-02|1226.80
#2013-05-03|1245.52
#2013-05-06|1250.00
#2013-05-07|1257.26
#2013-05-08|1263.77
#2013-05-09|1259.24
#2013-05-10|1263.91
#2013-05-13|1271.41
#2013-05-14|1288.17
#2013-05-15|1294.11
#2013-05-16|1286.86
#2013-05-17|1305.90
#2013-05-20|1310.63
#2013-05-21|1309.35
#2013-05-22|1296.20
#2013-05-23|1274.54
#2013-05-24|1277.30
#2013-05-27|1275.87
#2013-05-28|1289.82
#2013-05-29|1288.25
#2013-05-30|1296.41
#2013-05-31|1278.43
#2013-06-03|1276.07
#2013-06-04|1279.07
#2013-06-05|1252.96
#2013-06-06|1259.50
#2013-06-07|1280.39
#2013-06-10|1289.27
#2013-06-11|1272.68
#2013-06-12|1262.88
#2013-06-13|1274.31
#2013-06-14|1263.98
#2013-06-17|1279.51
#2013-06-18|1287.61
#2013-06-19|1278.65
#2013-06-20|1237.64
#2013-06-21|1231.67
#2013-06-24|1211.38
#2013-06-25|1225.58
#2013-06-26|1232.64
#2013-06-27|1245.21
#2013-06-28|1242.33
#2013-07-01|1256.80
#2013-07-02|1255.61
#2013-07-03|1255.14
#2013-07-04|1260.35
#2013-07-05|1274.53
#2013-07-08|1276.23
#2013-07-09|1289.27
#2013-07-10|1286.39
#2013-07-11|1304.71
#2013-07-12|1310.18
#2013-07-15|1314.67
#2013-07-16|1310.55
#2013-07-17|1311.53
#2013-07-18|1319.61
#2013-07-19|1321.36
#2013-07-22|1332.65
#2013-07-23|1333.26
#2013-07-24|1328.10
#2013-07-25|1332.34
#2013-07-26|1325.98
#2013-07-29|1314.23
#2013-07-30|1319.60
#2013-07-31|1311.64
#2013-08-01|1334.25
#2013-08-02|1344.01
#2013-08-05|1343.30
#2013-08-06|1338.86
#2013-08-07|1325.36
#2013-08-08|1330.90
#2013-08-09|1326.43
#2013-08-12|1317.22
#2013-08-13|1323.28
#2013-08-14|1322.72
#2013-08-15|1300.77
#2013-08-16|1303.37
#2013-08-19|1294.83
#2013-08-20|1297.37
#2013-08-21|1289.57
#2013-08-22|1298.86
#2013-08-23|1303.46
#2013-08-26|1296.04
#2013-08-27|1268.79
#2013-08-28|1265.66
#2013-08-29|1269.71
#2013-08-30|1262.29
#2013-09-02|1269.59
#2013-09-03|1284.74
#2013-09-04|1295.69
#2013-09-05|1298.64
#2013-09-06|1300.98
#2013-09-09|1315.02
#2013-09-10|1338.16
#2013-09-11|1341.79
#2013-09-12|1338.58
#2013-09-13|1341.78
#2013-09-16|1356.86
#2013-09-17|1365.56
#2013-09-18|1374.58
#2013-09-19|1384.46
#2013-09-20|1379.58
#2013-09-23|1366.90
#2013-09-24|1363.49
#2013-09-25|1359.33
#2013-09-26|1363.35
#2013-09-27|1360.31
#2013-09-30|1349.64
#2013-10-01|1359.86
#2013-10-02|1352.06
#2013-10-03|1343.49
#2013-10-04|1349.77
#2013-10-07|1331.85
#2013-10-08|1317.66
#2013-10-09|1322.63
#2013-10-10|1354.56
#2013-10-11|1368.79
#2013-10-14|1375.36
#2013-10-15|1369.99
#2013-10-16|1385.69
#2013-10-17|1405.22
#2013-10-18|1415.69
#2013-10-21|1418.38
#2013-10-22|1421.55
#2013-10-23|1413.25
#2013-10-24|1423.70
#2013-10-25|1426.24
#2013-10-28|1426.05
#2013-10-29|1431.05
#2013-10-30|1426.21
#2013-10-31|1409.00
#2013-11-01|1412.71
#2013-11-04|1413.72
#2013-11-05|1411.92
#2013-11-06|1419.59
#2013-11-07|1399.97
#2013-11-08|1414.42
#2013-11-11|1420.06
#2013-11-12|1413.61
#2013-11-13|1417.71
#2013-11-14|1427.96
#2013-11-15|1440.35
#2013-11-18|1443.00
#2013-11-19|1439.64
#2013-11-20|1438.76
#2013-11-21|1450.82
#2013-11-22|1459.55
#2013-11-25|1461.96
#2013-11-26|1461.28
#2013-11-27|1465.06
#2013-11-28|1467.97
#2013-11-29|1466.69
#2013-12-02|1464.65
#2013-12-03|1452.57
#2013-12-04|1446.49
#2013-12-05|1438.13
#2013-12-06|1453.26
#2013-12-09|1457.77
#2013-12-10|1455.75
#2013-12-11|1447.21
#2013-12-12|1439.15
#2013-12-13|1446.55
#2013-12-16|1457.11
#2013-12-17|1455.30
#2013-12-18|1479.72
#2013-12-19|1479.39
#2013-12-20|1491.38
#2013-12-23|1501.61
#2013-12-24|1502.47
#2013-12-25|1503.34
#2013-12-26|1511.56
#2013-12-27|1514.27
#2013-12-30|1516.59
#2013-12-31|1525.53
#2014-01-01|1525.59
#2014-01-02|1516.57
#2014-01-03|1522.47
#2014-01-06|1518.28
#2014-01-07|1519.05
#2014-01-08|1521.81
#2014-01-09|1520.15
#2014-01-10|1521.81
#2014-01-13|1501.91
#2014-01-14|1506.57
#2014-01-15|1515.81
#2014-01-16|1510.45
#2014-01-17|1513.02
#2014-01-20|1511.22
#2014-01-21|1509.28
#2014-01-22|1517.89
#2014-01-23|1495.65
#2014-01-24|1458.99
#2014-01-27|1435.95
#2014-01-28|1452.63
#2014-01-29|1441.86
#2014-01-30|1452.73
#2014-01-31|1432.59
#2014-02-03|1397.28
#2014-02-04|1402.68
#2014-02-05|1401.60
#2014-02-06|1422.92
#2014-02-07|1443.75
#2014-02-10|1446.99
#2014-02-11|1459.89
#2014-02-12|1465.50
#2014-02-13|1468.35
#2014-02-14|1467.44
#2014-02-17|1470.78
#2014-02-18|1478.36
#2014-02-19|1464.46
#2014-02-20|1460.93
#2014-02-21|1464.68
#2014-02-24|1477.80
#2014-02-25|1471.74
#2014-02-26|1465.66
#2014-02-27|1473.16
#2014-02-28|1481.09
#2014-03-03|1460.64
#2014-03-04|1488.45
#2014-03-05|1492.20
#2014-03-06|1503.75
#2014-03-07|1508.61
#2014-03-10|1504.44
#2014-03-11|1498.87
#2014-03-12|1493.05
#2014-03-13|1472.62
#2014-03-14|1462.70
#2014-03-17|1476.93
#2014-03-18|1485.42
#2014-03-19|1483.00
#2014-03-20|1488.41
#2014-03-21|1485.06
#2014-03-24|1483.21
#2014-03-25|1476.11
#2014-03-26|1467.79
#2014-03-27|1463.05
#2014-03-28|1466.74
#2014-03-31|1482.94
#2014-04-01|1491.21
#2014-04-02|1495.61
#2014-04-03|1490.42
#2014-04-04|1469.57
#2014-04-07|1441.66
#2014-04-08|1439.54
#2014-04-09|1456.63
#2014-04-10|1428.19
#2014-04-11|1406.25
#2014-04-14|1413.98
#2014-04-15|1416.83
#2014-04-16|1441.42
#2014-04-17|1447.06
#2014-04-18|1447.89
#2014-04-21|1448.04
#2014-04-22|1458.16
#2014-04-23|1456.19
#2014-04-24|1455.54
#2014-04-25|1434.37
#2014-04-28|1429.50
#2014-04-29|1440.53
#2014-04-30|1444.97
#2014-05-01|1453.44
#2014-05-02|1455.44
#2014-05-05|1455.10
#2014-05-06|1444.18
#2014-05-07|1449.81
#2014-05-08|1456.20
#2014-05-09|1455.82
#2014-05-12|1470.54
#2014-05-13|1470.01
#2014-05-14|1461.72
#2014-05-15|1441.67
#2014-05-16|1440.11
#2014-05-19|1445.45
#2014-05-20|1434.26
#2014-05-21|1448.21
#2014-05-22|1457.97
#2014-05-23|1463.72
#2014-05-26|1468.40
#2014-05-27|1480.29
#2014-05-28|1479.61
#2014-05-29|1484.22
#2014-05-30|1482.50
#2014-06-02|1484.88
#2014-06-03|1482.58
#2014-06-04|1488.33
#2014-06-05|1495.54
#2014-06-06|1512.77
#2014-06-09|1515.54
#2014-06-10|1513.12
#2014-06-11|1506.92
#2014-06-12|1503.61
#2014-06-13|1502.45
#2014-06-16|1498.42
#2014-06-17|1508.66
#2014-06-18|1516.86
#2014-06-19|1518.11
#2014-06-20|1520.18
#2014-06-23|1521.62
#2014-06-24|1506.91
#2014-06-25|1508.89
#2014-06-26|1509.83
#2014-06-27|1514.59
#2014-06-30|1522.92
#2014-07-01|1533.23
#2014-07-02|1535.82
#2014-07-03|1546.92
#2014-07-04|1546.96
#2014-07-07|1538.35
#2014-07-08|1521.72
#2014-07-09|1523.39
#2014-07-10|1509.15
#2014-07-11|1509.86
#2014-07-14|1521.96
#2014-07-15|1526.43
#2014-07-16|1530.58
#2014-07-17|1514.58
#2014-07-18|1525.21
#2014-07-21|1521.09
#2014-07-22|1534.12
#2014-07-23|1535.70
#2014-07-24|1538.78
#2014-07-25|1528.72
#2014-07-28|1529.18
#2014-07-29|1526.09
#2014-07-30|1528.68
#2014-07-31|1500.76
#2014-08-01|1489.46
#2014-08-04|1494.18
#2014-08-05|1481.47
#2014-08-06|1481.64
#2014-08-07|1472.67
#2014-08-08|1481.16
#2014-08-11|1490.57
#2014-08-12|1490.84
#2014-08-13|1498.53
#2014-08-14|1502.32
#2014-08-15|1496.80
#2014-08-18|1513.02
#2014-08-19|1515.30
#2014-08-20|1517.64
#2014-08-21|1527.45
#2014-08-22|1526.01
#2014-08-25|1536.97
#2014-08-26|1541.85
#2014-08-27|1540.63
#2014-08-28|1531.54
#2014-08-29|1535.69
#2014-09-01|1534.61
#2014-09-02|1540.34
#2014-09-03|1542.72
#2014-09-04|1540.65
#2014-09-05|1539.24
#2014-09-08|1536.62
#2014-09-09|1522.36
#2014-09-10|1528.15
#2014-09-11|1527.98
#2014-09-12|1528.89
#2014-09-15|1525.69
#2014-09-16|1530.22
#2014-09-17|1537.76
#2014-09-18|1551.24
#2014-09-19|1543.73
#2014-09-22|1529.69
#2014-09-23|1520.11
#2014-09-24|1526.80
#2014-09-25|1504.45
#2014-09-26|1512.82
#2014-09-29|1503.68
#2014-09-30|1499.78
#2014-10-01|1479.39
#2014-10-02|1478.45
#2014-10-03|1489.93
#2014-10-06|1493.29
#2014-10-07|1467.38
#2014-10-08|1484.08
#2014-10-09|1456.38
#2014-10-10|1435.28
#2014-10-13|1420.96
#2014-10-14|1422.96
#2014-10-15|1412.75
#2014-10-16|1411.40
#2014-10-17|1430.84
#2014-10-20|1441.26
#2014-10-21|1465.09
#2014-10-22|1451.27
#2014-10-23|1465.12
#2014-10-24|1476.26
#2014-10-27|1476.12
#2014-10-28|1494.89
#2014-10-29|1502.74
#2014-10-30|1524.34
#2014-10-31|1551.77
#2014-11-03|1547.77
#2014-11-04|1560.30
#2014-11-05|1569.75
#2014-11-06|1571.49
#2014-11-07|1575.14
#2014-11-10|1582.25
#2014-11-11|1579.47
#2014-11-12|1579.47
#2014-11-13|1577.94
#2014-11-14|1573.85
#2014-11-17|1565.85
#2014-11-18|1572.69
#2014-11-19|1566.17
#2014-11-20|1566.54
#2014-11-21|1574.70
#2014-11-24|1579.98
#2014-11-25|1586.26
#2014-11-26|1589.43
#2014-11-27|1587.15
#2014-11-28|1588.87
#2014-12-01|1579.13
#2014-12-02|1589.38
#2014-12-03|1597.21
#2014-12-04|1598.46
#2014-12-05|1611.04
#2014-12-08|1612.32
#2014-12-09|1607.92
#2014-12-10|1587.18
#2014-12-11|1586.25
#2014-12-12|1549.33
#2014-12-15|1538.02
#2014-12-16|1527.23
#2014-12-17|1554.33
#2014-12-18|1589.92
#2014-12-19|1595.56
#2014-12-22|1602.21
#2014-12-23|1607.96
#2014-12-24|1609.32
#2014-12-25|1608.73
#2014-12-26|1608.03
#2014-12-29|1608.62
#2014-12-30|1602.13
#2014-12-31|1590.99
#2015-01-01|1591.00
#2015-01-02|1589.25
#2015-01-05|1558.59
#2015-01-06|1533.09
#2015-01-07|1544.68
#2015-01-08|1565.59
#2015-01-09|1552.37
#2015-01-12|1539.94
#2015-01-13|1541.82
#2015-01-14|1517.75
#2015-01-15|1506.33
#2015-01-16|1513.23
#2015-01-19|1515.36
#2015-01-20|1518.14
#2015-01-21|1522.51
#2015-01-22|1540.82
#2015-01-23|1533.34
#2015-01-26|1537.15
#2015-01-27|1524.00
#2015-01-28|1501.75
#2015-01-29|1508.86
#2015-01-30|1500.08
#2015-02-02|1515.90
#2015-02-03|1539.54
#2015-02-04|1544.77
#2015-02-05|1564.72
#2015-02-06|1572.85
#2015-02-09|1567.76
#2015-02-10|1577.92
#2015-02-11|1577.48
#2015-02-12|1596.00
#2015-02-13|1596.79
#2015-02-16|1599.14
#2015-02-17|1604.98
#2015-02-18|1603.30
#2015-02-19|1607.03
#2015-02-20|1620.10
#2015-02-23|1620.42
#2015-02-24|1628.04
#2015-02-25|1632.90
#2015-02-26|1628.51
#2015-02-27|1620.14
#2015-03-02|1632.08
#2015-03-03|1621.48
#2015-03-04|1611.35
#2015-03-05|1616.95
#2015-03-06|1603.57
#2015-03-09|1607.09
#2015-03-10|1577.12
#2015-03-11|1580.79
#2015-03-12|1613.03
#2015-03-13|1600.78
#2015-03-16|1619.37
#2015-03-17|1615.47
#2015-03-18|1622.80
#2015-03-19|1617.70
#2015-03-20|1640.22
#2015-03-23|1639.67
#2015-03-24|1632.60
#2015-03-25|1610.71
#2015-03-26|1601.86
#2015-03-27|1598.62
#2015-03-30|1611.90
#2015-03-31|1603.39
#2015-04-01|1606.85
#2015-04-02|1616.19
#2015-04-03|1618.57
#2015-04-06|1621.42
#2015-04-07|1618.97
#2015-04-08|1633.64
#2015-04-09|1641.19
#2015-04-10|1645.26
#2015-04-13|1652.03
#2015-04-14|1655.77
#2015-04-15|1658.92
#2015-04-16|1664.08
#2015-04-17|1638.80
#2015-04-20|1642.80
#2015-04-21|1650.13
#2015-04-22|1670.53
#2015-04-23|1674.73
#2015-04-24|1672.68
#2015-04-27|1671.99
#2015-04-28|1679.25
#2015-04-29|1677.52
#2015-04-30|1662.72
#2015-05-01|1666.90
#2015-05-04|1673.23
#2015-05-05|1664.80
#2015-05-06|1659.06
#2015-05-07|1665.40
#2015-05-08|1691.72
#2015-05-11|1695.91
#2015-05-12|1686.40
#2015-05-13|1691.05
#2015-05-14|1702.15
#2015-05-15|1701.77
#2015-05-18|1706.40
#2015-05-19|1709.15
#2015-05-20|1705.43
#2015-05-21|1700.47
#2015-05-22|1700.55
#2015-05-25|1701.09
#2015-05-26|1685.91
#2015-05-27|1696.24
#2015-05-28|1696.96
#2015-05-29|1684.00
#2015-06-01|1684.75
#2015-06-02|1687.13
#2015-06-03|1696.40
#2015-06-04|1682.37
#2015-06-05|1678.52
#2015-06-08|1671.51
#2015-06-09|1670.92
#2015-06-10|1697.04
#2015-06-11|1701.81
#2015-06-12|1694.90
#2015-06-15|1681.99
#2015-06-16|1686.43
#2015-06-17|1683.11
#2015-06-18|1697.20
#2015-06-19|1690.15
#2015-06-22|1706.42
#2015-06-23|1712.61
#2015-06-24|1701.32
#2015-06-25|1694.98
#2015-06-26|1697.33
#2015-06-29|1652.18
#2015-06-30|1658.41
#2015-07-01|1673.46
#2015-07-02|1669.75
#2015-07-03|1667.97
#2015-07-06|1650.74
#2015-07-07|1642.37
#2015-07-08|1611.33
#2015-07-09|1628.85
#2015-07-10|1655.44
#2015-07-13|1672.37
#2015-07-14|1678.53
#2015-07-15|1678.38
#2015-07-16|1694.30
#2015-07-17|1696.16
#2015-07-20|1701.08
#2015-07-21|1697.84
#2015-07-22|1695.87
#2015-07-23|1682.20
#2015-07-24|1667.08
#2015-07-27|1644.03
#2015-07-28|1652.07
#2015-07-29|1666.50
#2015-07-30|1674.73
#2015-07-31|1672.46
#2015-08-03|1670.81
#2015-08-04|1673.70
#2015-08-05|1675.04
#2015-08-06|1661.95
#2015-08-07|1664.50
#2015-08-10|1683.34
#2015-08-11|1662.89
#2015-08-12|1649.19
#2015-08-13|1651.92
#2015-08-14|1659.99
#2015-08-17|1661.06
#2015-08-18|1657.62
#2015-08-19|1643.02
#2015-08-20|1612.92
#2015-08-21|1562.86
#2015-08-24|1498.01
#2015-08-25|1488.32
#2015-08-26|1530.19
#2015-08-27|1564.42
#2015-08-28|1567.56
#2015-08-31|1553.99
#2015-09-01|1505.74
#2015-09-02|1516.82
#2015-09-03|1527.96
#2015-09-04|1501.56
#2015-09-07|1502.22
#2015-09-08|1536.59
#2015-09-09|1534.35
#2015-09-10|1536.44
#2015-09-11|1541.30
#2015-09-14|1533.49
#2015-09-15|1545.27
#2015-09-16|1558.43
#2015-09-17|1552.44
#2015-09-18|1528.26
#2015-09-21|1536.21
#2015-09-22|1512.26
#2015-09-23|1510.99
#2015-09-24|1496.65
#2015-09-25|1511.36
#2015-09-28|1470.27
#2015-09-29|1463.61
#2015-09-30|1490.41
#2015-10-01|1500.27
#2015-10-02|1505.54
#2015-10-05|1538.85
#2015-10-06|1536.87
#2015-10-07|1553.77
#2015-10-08|1559.59
#2015-10-09|1557.98
#2015-10-12|1563.41
#2015-10-13|1549.47
#2015-10-14|1539.80
#2015-10-15|1570.84
#2015-10-16|1580.23
#2015-10-19|1576.06
#2015-10-20|1578.00
#2015-10-21|1563.28
#2015-10-22|1579.18
#2015-10-23|1603.59
#2015-10-26|1604.51
#2015-10-27|1592.80
#2015-10-28|1619.29
#2015-10-29|1612.72
#2015-10-30|1600.18
#2015-11-02|1604.63
#2015-11-03|1614.93
#2015-11-04|1615.03
#2015-11-05|1621.77
#2015-11-06|1632.68
#2015-11-09|1618.46
#2015-11-10|1618.72
#2015-11-11|1620.44
#2015-11-12|1597.69
#2015-11-13|1581.14
#2015-11-16|1592.31
#2015-11-17|1596.12
#2015-11-18|1614.74
#2015-11-19|1621.56
#2015-11-20|1622.12
#2015-11-23|1615.17
#2015-11-24|1608.69
#2015-11-25|1610.63
#2015-11-26|1613.16
#2015-11-27|1612.50
#2015-11-30|1610.83
#2015-12-01|1623.74
#2015-12-02|1612.55
#2015-12-03|1593.93
#2015-12-04|1618.88
#2015-12-07|1603.94
#2015-12-08|1583.88
#2015-12-09|1567.42
#2015-12-10|1566.56
#2015-12-11|1524.50
#2015-12-14|1517.96
#2015-12-15|1543.48
#2015-12-16|1566.06
#2015-12-17|1550.16
#2015-12-18|1521.25
#2015-12-21|1530.17
#2015-12-22|1540.53
#2015-12-23|1560.38
#2015-12-24|1562.04
#2015-12-25|1561.44
#2015-12-28|1560.27
#2015-12-29|1573.71
#2015-12-30|1563.22
#2015-12-31|1550.53
#2016-01-01|1550.53
#2016-01-04|1514.04
#2016-01-05|1509.86
#2016-01-06|1482.55
#2016-01-07|1442.59
#2016-01-08|1424.22
#2016-01-11|1425.98
#2016-01-12|1428.69
#2016-01-13|1399.33
#2016-01-14|1403.64
#2016-01-15|1367.83
#2016-01-18|1362.08
#2016-01-19|1362.80
#2016-01-20|1335.82
#2016-01-21|1333.82
#2016-01-22|1365.18
#2016-01-25|1344.53
#2016-01-26|1356.17
#2016-01-27|1354.17
#2016-01-28|1346.19
#2016-01-29|1392.08
#2016-02-01|1391.73
#2016-02-02|1356.91
#2016-02-03|1356.99
#2016-02-04|1368.35
#2016-02-05|1344.03
#2016-02-08|1300.85
#2016-02-09|1296.67
#2016-02-10|1297.05
#2016-02-11|1269.15
#2016-02-12|1297.92
#2016-02-15|1310.35
#2016-02-16|1331.74
#2016-02-17|1355.41
#2016-02-18|1352.78
#2016-02-19|1350.64
#2016-02-22|1369.30
#2016-02-23|1352.15
#2016-02-24|1343.93
#2016-02-25|1364.21
#2016-02-26|1372.56
#2016-02-29|1363.25
#2016-03-01|1398.75
#2016-03-02|1409.09
#2016-03-03|1423.10
#2016-03-04|1433.00
#2016-03-07|1427.66
#2016-03-08|1408.06
#2016-03-09|1406.70
#2016-03-10|1405.39
#2016-03-11|1439.34
#2016-03-14|1438.63
#2016-03-15|1429.25
#2016-03-16|1429.83
#2016-03-17|1459.34
#2016-03-18|1470.79
#2016-03-21|1468.88
#2016-03-22|1465.25
#2016-03-23|1456.52
#2016-03-24|1445.93
#2016-03-25|1446.92
#2016-03-28|1447.60
#2016-03-29|1458.01
#2016-03-30|1473.91
#2016-03-31|1475.31
#2016-04-01|1477.61
#2016-04-04|1468.95
#2016-04-05|1445.75
#2016-04-06|1455.25
#2016-04-07|1432.63
#2016-04-08|1438.89
#2016-04-11|1442.98
#2016-04-12|1459.38
#2016-04-13|1495.54
#2016-04-14|1505.28
#2016-04-15|1501.33
#2016-04-18|1506.20
#2016-04-19|1523.06
#2016-04-20|1540.29
#2016-04-21|1539.11
#2016-04-22|1541.91
#2016-04-25|1534.03
#2016-04-26|1542.30
#2016-04-27|1544.43
#2016-04-28|1523.82
#2016-04-29|1513.94
#2016-05-02|1522.20
#2016-05-03|1496.76
#2016-05-04|1484.95
#2016-05-05|1482.15
#2016-05-06|1482.48
#2016-05-09|1482.93
#2016-05-10|1505.32
#2016-05-11|1489.26
#2016-05-12|1487.56
#2016-05-13|1470.52
#2016-05-16|1480.49
#2016-05-17|1475.42
#2016-05-18|1493.23
#2016-05-19|1476.91
#2016-05-20|1490.59
#2016-05-23|1489.42
#2016-05-24|1516.18
#2016-05-25|1529.45
#2016-05-26|1523.10
#2016-05-27|1534.06
#2016-05-30|1533.81
#2016-05-31|1532.44
#2016-06-01|1530.54
#2016-06-02|1529.30
#2016-06-03|1518.47
#2016-06-06|1529.24
#2016-06-07|1528.22
#2016-06-08|1532.98
#2016-06-09|1518.81
#2016-06-10|1492.56
#2016-06-13|1469.17
#2016-06-14|1441.61
#2016-06-15|1442.62
#2016-06-16|1436.94
#2016-06-17|1441.97
#2016-06-20|1466.00
#2016-06-21|1468.84
#2016-06-22|1468.52
#2016-06-23|1501.17
#2016-06-24|1404.52
#2016-06-27|1343.67
#2016-06-28|1367.99
#2016-06-29|1404.06
#2016-06-30|1414.05
#2016-07-01|1415.28
#2016-07-04|1414.57
#2016-07-05|1391.30
#2016-07-06|1385.75
#2016-07-07|1396.74
#2016-07-08|1422.46
#2016-07-11|1438.45
#2016-07-12|1467.08
#2016-07-13|1470.86
#2016-07-14|1486.48
#2016-07-15|1488.00
#2016-07-18|1493.78
#2016-07-19|1491.85
#2016-07-20|1499.80
#2016-07-21|1495.54
#2016-07-22|1501.96
#2016-07-25|1500.28
#2016-07-26|1500.48
#2016-07-27|1506.10
#2016-07-28|1509.59
#2016-07-29|1515.04
#2016-08-01|1509.64
#2016-08-02|1498.11
#2016-08-03|1503.46
#2016-08-04|1510.45
#2016-08-05|1533.23
#2016-08-08|1537.19
#2016-08-09|1540.10
#2016-08-10|1534.07
#2016-08-11|1541.92
#2016-08-12|1540.83
#2016-08-15|1551.33
#2016-08-16|1545.51
#2016-08-17|1548.09
#2016-08-18|1550.45
#2016-08-19|1548.03
#2016-08-22|1549.74
#2016-08-23|1554.33
#2016-08-24|1548.01
#2016-08-25|1548.36
#2016-08-26|1552.55
#2016-08-29|1557.29
#2016-08-30|1565.98
#2016-08-31|1565.93
#2016-09-01|1568.46
#2016-09-02|1577.44
#2016-09-05|1579.90
#2016-09-06|1582.53
#2016-09-07|1587.35
#2016-09-08|1588.07
#2016-09-09|1564.10
#2016-09-12|1574.74
#2016-09-13|1553.26
#2016-09-14|1547.80
#2016-09-15|1561.81
#2016-09-16|1552.98
#2016-09-19|1560.59
#2016-09-20|1558.58
#2016-09-21|1576.05
#2016-09-22|1587.50
#2016-09-23|1572.05
#2016-09-26|1555.19
#2016-09-27|1561.07
#2016-09-28|1563.92
#2016-09-29|1552.52
#2016-09-30|1563.70
#2016-10-03|1565.41
#2016-10-04|1566.82
#2016-10-05|1579.27
#2016-10-06|1574.16
#2016-10-07|1567.95
#2016-10-10|1572.61
#2016-10-11|1551.13
#2016-10-12|1549.25
#2016-10-13|1535.34
#2016-10-14|1545.94
#2016-10-17|1537.62
#2016-10-18|1549.69
#2016-10-19|1562.32
#2016-10-20|1565.39
#2016-10-21|1566.57
#2016-10-24|1572.85
#2016-10-25|1566.09
#2016-10-26|1563.95
#2016-10-27|1560.60
#2016-10-28|1562.99
#2016-10-31|1562.70
#2016-11-01|1554.12
#2016-11-02|1539.17
#2016-11-03|1541.78
#2016-11-04|1537.37
#2016-11-07|1569.79
#2016-11-08|1567.81
#2016-11-09|1597.18
#2016-11-10|1626.45
#2016-11-11|1632.23
#2016-11-14|1639.81
#2016-11-15|1645.26
#2016-11-16|1637.67
#2016-11-17|1652.03
#2016-11-18|1649.61
#2016-11-21|1658.16
#2016-11-22|1655.93
#2016-11-23|1658.72
#2016-11-24|1660.92
#2016-11-25|1665.21
#2016-11-28|1648.88
#2016-11-29|1649.41
#2016-11-30|1651.92
#2016-12-01|1661.53
#2016-12-02|1656.13
#2016-12-05|1669.18
#2016-12-06|1678.31
#2016-12-07|1706.22
#2016-12-08|1721.63
#2016-12-09|1721.33
#2016-12-12|1707.24
#2016-12-13|1712.56
#2016-12-14|1707.44
#2016-12-15|1708.77
#2016-12-16|1696.97
#2016-12-19|1695.53
#2016-12-20|1707.32
#2016-12-21|1701.85
#2016-12-22|1693.56
#2016-12-23|1695.71
#2016-12-26|1695.07
#2016-12-27|1698.08
#2016-12-28|1685.17
#2016-12-29|1680.73
#2016-12-30|1682.56
#2017-01-02|1683.04
#2017-01-03|1699.43
#2017-01-04|1725.34
#2017-01-05|1724.77
#2017-01-06|1730.16
#2017-01-09|1718.52
#2017-01-10|1720.32
#2017-01-11|1724.61
#2017-01-12|1725.09
#2017-01-13|1729.30
#2017-01-16|1725.96
#2017-01-17|1709.10
#2017-01-18|1717.49
#2017-01-19|1706.40
#2017-01-20|1713.86
#2017-01-23|1710.38
#2017-01-24|1724.10
#2017-01-25|1737.14
#2017-01-26|1738.04
#2017-01-27|1732.99
#2017-01-30|1726.72
#2017-01-31|1719.43
#2017-02-01|1721.51
#2017-02-02|1714.13
#2017-02-03|1746.19
#2017-02-06|1742.81
#2017-02-07|1743.69
#2017-02-08|1738.69
#2017-02-09|1753.96
#2017-02-10|1759.97
#2017-02-13|1774.69
#2017-02-14|1784.07
#2017-02-15|1799.28
#2017-02-16|1794.96
#2017-02-17|1795.03
#2017-02-20|1795.82
#2017-02-21|1800.38
#2017-02-22|1798.73
#2017-02-23|1802.52
#2017-02-24|1792.28
#2017-02-27|1794.50
#2017-02-28|1784.96
#2017-03-01|1812.63
#2017-03-02|1796.10
#2017-03-03|1796.59
#2017-03-06|1791.93
#2017-03-07|1787.86
#2017-03-08|1785.25
#2017-03-09|1786.74
#2017-03-10|1793.73
#2017-03-13|1798.70
#2017-03-14|1793.34
#2017-03-15|1797.92
#2017-03-16|1814.47
#2017-03-17|1800.37
#2017-03-20|1790.74
#2017-03-21|1758.75
#2017-03-22|1750.61
#2017-03-23|1755.94
#2017-03-24|1755.87
#2017-03-27|1745.44
#2017-03-28|1764.47
#2017-03-29|1760.13
#2017-03-30|1773.72
#2017-03-31|1768.31
#2017-04-03|1761.96
#2017-04-04|1757.66
#2017-04-05|1751.68
#2017-04-06|1755.66
#2017-04-07|1754.46
#2017-04-10|1754.35
#2017-04-11|1754.32
#2017-04-12|1744.96
#2017-04-13|1735.29
#2017-04-14|1735.11
#2017-04-17|1757.10
#2017-04-18|1746.96
#2017-04-19|1748.46
#2017-04-20|1771.51
#2017-04-21|1764.40
#2017-04-24|1794.53
#2017-04-25|1804.43
#2017-04-26|1806.00
#2017-04-27|1800.44
#2017-04-28|1784.61
#2017-05-01|1789.05
#2017-05-02|1799.26
#2017-05-03|1796.28
#2017-05-04|1796.83
#2017-05-05|1797.23
#2017-05-08|1793.98
#2017-05-09|1792.31
#2017-05-10|1794.15
#2017-05-11|1789.07
#2017-05-12|1786.39
#2017-05-15|1802.40
#2017-05-16|1802.55
#2017-05-17|1762.09
#2017-05-18|1760.06
#2017-05-19|1774.35
#2017-05-22|1783.90
#2017-05-23|1791.07
#2017-05-24|1796.34
#2017-05-25|1806.39
#2017-05-26|1805.04
#2017-05-29|1803.71
#2017-05-30|1796.07
#2017-05-31|1795.07
#2017-06-01|1811.82
#2017-06-02|1821.82
#2017-06-05|1824.78
#2017-06-06|1817.45
#2017-06-07|1829.06
#2017-06-08|1836.22
#2017-06-09|1844.59
#2017-06-12|1838.73
#2017-06-13|1856.24
#2017-06-14|1862.60
#2017-06-15|1849.86
#2017-06-16|1855.52
#2017-06-19|1872.08
#2017-06-20|1860.64
#2017-06-21|1848.69
#2017-06-22|1847.38
#2017-06-23|1850.58
#2017-06-26|1856.90
#2017-06-27|1857.36
#2017-06-28|1878.68
#2017-06-29|1870.64
#2017-06-30|1866.43
#2017-07-03|1876.29
#2017-07-04|1875.16
#2017-07-05|1881.90
#2017-07-06|1868.31
#2017-07-07|1874.18
#2017-07-10|1880.25
#2017-07-11|1877.33
#2017-07-12|1888.49
#2017-07-13|1898.74
#2017-07-14|1904.59
#2017-07-17|1904.91
#2017-07-18|1905.52
#2017-07-19|1908.74
#2017-07-20|1913.10
#2017-07-21|1922.86
#2017-07-24|1922.19
#2017-07-25|1932.10
#2017-07-26|1933.92
#2017-07-27|1921.87
#2017-07-28|1917.29
#2017-07-31|1928.13
#2017-08-01|1943.22
#2017-08-02|1940.68
#2017-08-03|1932.45
#2017-08-04|1937.98
#2017-08-07|1942.39
#2017-08-08|1939.94
#2017-08-09|1935.97
#2017-08-10|1903.84
#2017-08-11|1898.41
#2017-08-14|1920.74
#2017-08-15|1923.95
#2017-08-16|1926.66
#2017-08-17|1902.63
#2017-08-18|1899.57
#2017-08-21|1899.17
#2017-08-22|1912.37
#2017-08-23|1907.32
#2017-08-24|1906.10
#2017-08-25|1912.71
#2017-08-28|1910.59
#2017-08-29|1903.21
#2017-08-30|1906.95
#2017-08-31|1913.34
#2017-09-01|1921.30
#2017-09-04|1917.89
#2017-09-05|1892.93
#2017-09-06|1892.56
#2017-09-07|1888.99
#2017-09-08|1892.98
#2017-09-11|1919.44
#2017-09-12|1934.76
#2017-09-13|1927.72
#2017-09-14|1927.01
#2017-09-15|1931.85
#2017-09-18|1942.91
#2017-09-19|1954.37
#2017-09-20|1960.34
#2017-09-21|1957.78
#2017-09-22|1965.33
#2017-09-25|1953.27
#2017-09-26|1948.29
#2017-09-27|1967.75
#2017-09-28|1976.29
#2017-09-29|1986.16
#2017-10-02|1996.05
#2017-10-03|2007.35
#2017-10-04|2005.66
#2017-10-05|2018.91
#2017-10-06|2017.24
#2017-10-09|2018.86
#2017-10-10|2027.03
#2017-10-11|2030.74
#2017-10-12|2029.25
#2017-10-13|2034.80
#2017-10-16|2039.14
#2017-10-17|2021.81
#2017-10-18|2033.02
#2017-10-19|2024.28
#2017-10-20|2036.52
#2017-10-23|2028.80
#2017-10-24|2032.90
#2017-10-25|2025.96
#2017-10-26|2038.49
#2017-10-27|2037.86
#2017-10-30|2030.70
#2017-10-31|2031.52
#2017-11-01|2035.45
#2017-11-02|2046.47
#2017-11-03|2044.11
#2017-11-06|2045.05
#2017-11-07|2032.64
#2017-11-08|2033.55
#2017-11-09|2024.86
#2017-11-10|2022.42
#2017-11-13|2018.77
#2017-11-14|2019.98
#2017-11-15|2011.59
#2017-11-16|2026.50
#2017-11-17|2026.94
#2017-11-20|2034.78
#2017-11-21|2051.56
#2017-11-22|2048.72
#2017-11-23|2049.37
#2017-11-24|2053.99
#2017-11-27|2050.10
#2017-11-28|2075.23
#2017-11-29|2080.49
#2017-11-30|2101.07
#2017-12-01|2096.68
#2017-12-04|2100.00
#2017-12-05|2095.77
#2017-12-06|2090.35
#2017-12-07|2103.19
#2017-12-08|2115.76
#2017-12-11|2117.82
#2017-12-12|2131.97
#2017-12-13|2121.14
#2017-12-14|2112.39
#2017-12-15|2124.44
#2017-12-18|2141.42
#2017-12-19|2130.30
#2017-12-20|2125.30
#2017-12-21|2135.50
#2017-12-22|2134.51
#2017-12-25|2133.81
#2017-12-26|2132.23
#2017-12-27|2137.34
#2017-12-28|2145.49
#2017-12-29|2140.75
#2018-01-01|2140.78
#2018-01-02|2142.37
#2018-01-03|2152.87
#2018-01-04|2180.05
#2018-01-05|2198.29
#2018-01-08|2202.36
#2018-01-09|2214.88
#2018-01-10|2223.99
#2018-01-11|2234.35
#2018-01-12|2253.48
#2018-01-15|2259.73
#2018-01-16|2254.01
#2018-01-17|2268.11
#2018-01-18|2265.34
#2018-01-19|2282.03
#2018-01-22|2298.29
#2018-01-23|2305.39
#2018-01-24|2315.03
#2018-01-25|2310.39
#2018-01-26|2325.29
#2018-01-29|2309.84
#2018-01-30|2284.08
#2018-01-31|2286.42
#2018-02-01|2311.86
#2018-02-02|2258.38
#2018-02-05|2179.35
#2018-02-06|2195.33
#2018-02-07|2198.23
#2018-02-08|2118.21
#2018-02-09|2132.36
#2018-02-12|2165.09
#2018-02-13|2173.11
#2018-02-14|2211.99
#2018-02-15|2232.65
#2018-02-16|2238.57
#2018-02-19|2240.81
#2018-02-20|2236.64
#2018-02-21|2229.59
#2018-02-22|2219.23
#2018-02-23|2249.10
#2018-02-26|2275.92
#2018-02-27|2259.79
#2018-02-28|2237.64
#2018-03-01|2202.02
#2018-03-02|2206.93
#2018-03-05|2229.43
#2018-03-06|2242.93
#2018-03-07|2247.09
#2018-03-08|2255.73
#2018-03-09|2295.76
#2018-03-12|2297.79
#2018-03-13|2276.96
#2018-03-14|2257.21
#2018-03-15|2257.81
#2018-03-16|2268.15
#2018-03-19|2247.03
#2018-03-20|2259.01
#2018-03-21|2254.55
#2018-03-22|2195.13
#2018-03-23|2143.66
#2018-03-26|2191.77
#2018-03-27|2163.55
#2018-03-28|2152.99
#2018-03-29|2183.01
#2018-03-30|2183.52
#2018-04-02|2147.08
#2018-04-03|2163.20
#2018-04-04|2171.75
#2018-04-05|2190.77
#2018-04-06|2147.46
#2018-04-09|2156.08
#2018-04-10|2188.58
#2018-04-11|2170.72
#2018-04-12|2193.43
#2018-04-13|2182.46
#2018-04-16|2194.62
#2018-04-17|2206.77
#2018-04-18|2211.46
#2018-04-19|2229.03
#2018-04-20|2220.04
#2018-04-23|2213.07
#2018-04-24|2195.70
#2018-04-25|2181.33
#2018-04-26|2204.48
#2018-04-27|2197.19
#2018-04-30|2195.43
#2018-05-01|2192.08
#2018-05-02|2191.18
#2018-05-03|2183.69
#2018-05-04|2202.33
#2018-05-07|2215.19
#2018-05-08|2223.97
#2018-05-09|2244.66
#2018-05-10|2258.61
#2018-05-11|2267.14
#2018-05-14|2264.24
#2018-05-15|2255.34
#2018-05-16|2258.77
#2018-05-17|2259.82
#2018-05-18|2254.04
#2018-05-21|2266.68
#2018-05-22|2269.81
#2018-05-23|2261.01
#2018-05-24|2252.84
#2018-05-25|2243.79
#2018-05-28|2242.95
#2018-05-29|2194.13
#2018-05-30|2213.40
#2018-05-31|2203.19
#2018-06-01|2224.82
#2018-06-04|2245.57
#2018-06-05|2242.22
#2018-06-06|2280.05
#2018-06-07|2274.51
#2018-06-08|2275.06
#2018-06-11|2273.84
#2018-06-12|2274.41
#2018-06-13|2267.45
#2018-06-14|2262.98
#2018-06-15|2256.79
#2018-06-18|2253.58
#2018-06-19|2235.67
#2018-06-20|2242.46
#2018-06-21|2232.66
#2018-06-22|2233.58
#2018-06-25|2195.01
#2018-06-26|2194.67
#2018-06-27|2167.89
#2018-06-28|2176.08
#2018-06-29|2176.98
#2018-07-02|2178.05
#2018-07-03|2165.22
#2018-07-04|2163.71
#2018-07-05|2171.52
#2018-07-06|2185.05
#2018-07-09|2219.87
#2018-07-10|2218.99
#2018-07-11|2212.72
#2018-07-12|2222.17
#2018-07-13|2216.07
#2018-07-16|2221.20
#2018-07-17|2233.64
#2018-07-18|2259.40
#2018-07-19|2235.13
#2018-07-20|2237.71
#2018-07-23|2248.30
#2018-07-24|2258.01
#2018-07-25|2270.16
#2018-07-26|2254.45
#2018-07-27|2238.04
#2018-07-30|2213.46
#2018-07-31|2207.49
#2018-08-01|2204.42
#2018-08-02|2196.87
#2018-08-03|2203.15
#2018-08-06|2205.15
#2018-08-07|2219.55
#2018-08-08|2221.23
#2018-08-09|2219.67
#2018-08-10|2197.24
#2018-08-13|2183.86
#2018-08-14|2199.60
#2018-08-15|2180.59
#2018-08-16|2201.46
#2018-08-17|2208.04
#2018-08-20|2217.45
#2018-08-21|2217.82
#2018-08-22|2227.54
#2018-08-23|2219.54
#2018-08-24|2235.35
#2018-08-27|2261.89
#2018-08-28|2264.71
#2018-08-29|2271.48
#2018-08-30|2261.47
#2018-08-31|2261.00
#2018-09-03|2259.47
#2018-09-04|2263.90
#2018-09-05|2306.37
#2018-09-06|2229.73
#2018-09-07|2221.81
#2018-09-10|2228.70
#2018-09-11|2235.94
#2018-09-12|2232.30
#2018-09-13|2239.22
#2018-09-14|2256.58
#2018-09-17|2240.95
#2018-09-18|2256.43
#2018-09-19|2272.44
#2018-09-20|2293.76
#2018-09-21|2296.94
#2018-09-24|2280.53
#2018-09-25|2277.17
#2018-09-26|2261.25
#2018-09-27|2256.21
#2018-09-28|2237.97
#2018-10-01|2245.68
#2018-10-02|2236.10
#2018-10-03|2243.14
#2018-10-04|2229.52
#2018-10-05|2214.73
#2018-10-08|2195.83
#2018-10-09|2188.36
#2018-10-10|2119.72
#2018-10-11|2070.47
#2018-10-12|2102.34
#2018-10-15|2085.66
#2018-10-16|2128.31
#2018-10-17|2136.91
#2018-10-18|2105.07
#2018-10-19|2111.03
#2018-10-22|2093.89
#2018-10-23|2067.09
#2018-10-24|2017.50
#2018-10-25|2046.87
#2018-10-26|2014.11
#2018-10-29|2005.15
#2018-10-30|2025.15
#2018-10-31|2071.01
#2018-11-01|2092.63
#2018-11-02|2091.24
#2018-11-05|2093.51
#2018-11-06|2103.10
#2018-11-07|2140.74
#2018-11-08|2148.46
#2018-11-09|2124.58
#2018-11-12|2077.83
#2018-11-13|2081.28
#2018-11-14|2068.98
#2018-11-15|2085.55
#2018-11-16|2084.59
#2018-11-19|2051.89
#2018-11-20|2016.93
#2018-11-21|2029.30
#2018-11-22|2031.22
#2018-11-23|2018.67
#2018-11-26|2061.42
#2018-11-27|2061.23
#2018-11-28|2099.92
#2018-11-29|2081.39
#2018-11-30|2092.80
#2018-12-03|2122.71
#2018-12-04|2045.89
#2018-12-05|2037.83
#2018-12-06|2025.19
#2018-12-07|1991.53
#2018-12-10|1978.12
#2018-12-11|1967.75
#2018-12-12|1992.35
#2018-12-13|1981.61
#2018-12-14|1955.13
#2018-12-17|1924.30
#2018-12-18|1919.19
#2018-12-19|1896.73
#2018-12-20|1867.45
#2018-12-21|1826.87
#2018-12-24|1800.76
#2018-12-25|1797.08
#2018-12-26|1868.14
#2018-12-27|1889.39
#2018-12-28|1890.48
#2018-12-31|1906.58
#2019-01-01|1906.58
#2019-01-02|1912.26
#2019-01-03|1874.91
#2019-01-04|1940.47
#2019-01-07|1956.27
#2019-01-08|1964.29
#2019-01-09|1985.56
#2019-01-10|1992.25
#2019-01-11|1991.72
#2019-01-14|1990.35
#2019-01-15|2004.61
#2019-01-16|2035.79
#2019-01-17|2038.57
#2019-01-18|2066.63
#2019-01-21|2067.20
#2019-01-22|2047.70
#2019-01-23|2041.90
#2019-01-24|2050.42
#2019-01-25|2068.91
#2019-01-28|2055.97
#2019-01-29|2047.12
#2019-01-30|2058.85
#2019-01-31|2070.80
#2019-02-01|2088.62
#2019-02-04|2095.98
#2019-02-05|2102.40
#2019-02-06|2097.21
#2019-02-07|2081.42
#2019-02-08|2070.98
#2019-02-11|2073.90
#2019-02-12|2101.79
#2019-02-13|2114.46
#2019-02-14|2099.72
#2019-02-15|2124.81
#2019-02-18|2130.14
#2019-02-19|2131.28
#2019-02-20|2137.48
#2019-02-21|2128.69
#2019-02-22|2143.80
#2019-02-25|2147.54
#2019-02-26|2150.98
#2019-02-27|2155.61
#2019-02-28|2158.04
#2019-03-01|2175.78
#2019-03-04|2162.02
#2019-03-05|2154.40
#2019-03-06|2143.48
#2019-03-07|2115.78
#2019-03-08|2107.47
#2019-03-11|2132.22
#2019-03-12|2144.09
#2019-03-13|2158.00
#2019-03-14|2165.85
#2019-03-15|2185.02
#2019-03-18|2197.46
#2019-03-19|2192.55
#2019-03-20|2165.01
#2019-03-21|2177.51
#2019-03-22|2134.34
#2019-03-25|2124.62
#2019-03-26|2148.13
#2019-03-27|2140.01
#2019-03-28|2149.91
#2019-03-29|2163.95
#2019-04-01|2201.48
#2019-04-02|2205.05
#2019-04-03|2220.60
#2019-04-04|2219.46
#2019-04-05|2222.59
#2019-04-08|2225.31
#2019-04-09|2211.90
#2019-04-10|2220.26
#2019-04-11|2220.68
#2019-04-12|2249.13
#2019-04-15|2247.94
#2019-04-16|2266.16
#2019-04-17|2267.37
#2019-04-18|2264.32
#2019-04-19|2264.06
#2019-04-22|2260.56
#2019-04-23|2270.77
#2019-04-24|2268.69
#2019-04-25|2269.97
#2019-04-26|2288.44
#2019-04-29|2296.71
#2019-04-30|2304.82
#2019-05-01|2289.50
#2019-05-02|2281.45
#2019-05-03|2297.10
#2019-05-06|2290.18
#2019-05-07|2258.60
#2019-05-08|2254.10
#2019-05-09|2242.16
#2019-05-10|2256.48
#2019-05-13|2201.31
#2019-05-14|2223.94
#2019-05-15|2229.47
#2019-05-16|2252.38
#2019-05-17|2238.09
#2019-05-20|2238.27
#2019-05-21|2252.12
#2019-05-22|2247.19
#2019-05-23|2212.39
#2019-05-24|2228.24
#2019-05-27|2229.47
#2019-05-28|2222.66
#2019-05-29|2213.83
#2019-05-30|2211.63
#2019-05-31|2183.34
#2019-06-03|2167.80
#2019-06-04|2216.50
#2019-06-05|2242.45
#2019-06-06|2253.32
#2019-06-07|2277.73
#2019-06-10|2290.17
#2019-06-11|2287.06
#2019-06-12|2279.68
#2019-06-13|2271.06
#2019-06-14|2265.57
#2019-06-17|2255.36
#2019-06-18|2271.74
#2019-06-19|2284.98
#2019-06-20|2314.40
#2019-06-21|2309.11
#2019-06-24|2304.09
#2019-06-25|2285.73
#2019-06-26|2284.21
#2019-06-27|2296.96
#2019-06-28|2316.85
#2019-07-01|2334.26
#2019-07-02|2344.06
#2019-07-03|2363.46
#2019-07-04|2365.93
#2019-07-05|2363.75
#2019-07-08|2344.12
#2019-07-09|2351.12
#2019-07-10|2355.50
#2019-07-11|2372.70
#2019-07-12|2383.46
#2019-07-15|2378.10
#2019-07-16|2373.46
#2019-07-17|2362.26
#2019-07-18|2375.16
#2019-07-19|2371.93
#2019-07-22|2377.50
#2019-07-23|2393.50
#2019-07-24|2411.51
#2019-07-25|2396.69
#2019-07-26|2409.91
#2019-07-29|2399.77
#2019-07-30|2383.26
#2019-07-31|2365.86
#2019-08-01|2357.95
#2019-08-02|2333.10
#2019-08-05|2254.16
#2019-08-06|2281.90
#2019-08-07|2287.53
#2019-08-08|2327.42
#2019-08-09|2317.98
#2019-08-12|2280.58
#2019-08-13|2301.02
#2019-08-14|2241.59
#2019-08-15|2251.04
#2019-08-16|2282.55
#2019-08-19|2309.09
#2019-08-20|2295.67
#2019-08-21|2315.47
#2019-08-22|2313.62
#2019-08-23|2266.41
#2019-08-26|2279.83
#2019-08-27|2279.85
#2019-08-28|2290.75
#2019-08-29|2313.85
#2019-08-30|2322.26
#2019-09-02|2322.09
#2019-09-03|2306.45
#2019-09-04|2334.59
#2019-09-05|2376.23
#2019-09-06|2384.00
#2019-09-09|2377.94
#2019-09-10|2350.87
#2019-09-11|2359.57
#2019-09-12|2378.91
#2019-09-13|2388.78
#2019-09-16|2374.50
#2019-09-17|2385.93
#2019-09-18|2381.84
#2019-09-19|2383.14
#2019-09-20|2364.46
#2019-09-23|2367.55
#2019-09-24|2352.12
#2019-09-25|2358.72
#2019-09-26|2359.94
#2019-09-27|2340.95
#2019-09-30|2333.81
#2019-10-01|2302.03
#2019-10-02|2250.64
#2019-10-03|2259.19
#2019-10-04|2291.19
#2019-10-07|2283.47
#2019-10-08|2251.90
#2019-10-09|2276.22
#2019-10-10|2292.42
#2019-10-11|2327.56
#2019-10-14|2326.77
#2019-10-15|2351.48
#2019-10-16|2345.06
#2019-10-17|2353.91
#2019-10-18|2345.73
#2019-10-21|2366.61
#2019-10-22|2336.13
#2019-10-23|2342.00
#2019-10-24|2362.55
#2019-10-25|2371.36
#2019-10-28|2395.34
#2019-10-29|2394.56
#2019-10-30|2401.84
#2019-10-31|2396.88
#2019-11-01|2421.89
#2019-11-04|2427.40
#2019-11-05|2413.91
#2019-11-06|2419.90
#2019-11-07|2434.07
#2019-11-08|2436.11
#2019-11-11|2437.12
#2019-11-12|2443.27
#2019-11-13|2438.03
#2019-11-14|2444.74
#2019-11-15|2455.98
#2019-11-18|2457.19
#2019-11-19|2476.40
#2019-11-20|2467.86
#2019-11-21|2459.75
#2019-11-22|2464.20
#2019-11-25|2491.83
#2019-11-26|2496.06
#2019-11-27|2507.84
#2019-11-28|2507.94
#2019-11-29|2503.13
#2019-12-02|2479.65
#2019-12-03|2464.06
#2019-12-04|2476.05
#2019-12-05|2490.33
#2019-12-06|2508.79
#2019-12-09|2505.56
#2019-12-10|2501.37
#2019-12-11|2504.06
#2019-12-12|2522.98
#2019-12-13|2536.51
#2019-12-16|2549.90
#2019-12-17|2550.94
#2019-12-18|2540.94
#2019-12-19|2550.71
#2019-12-20|2555.34
#2019-12-23|2546.37
#2019-12-24|2548.63
#2019-12-25|2547.98
#2019-12-26|2558.74
#2019-12-27|2565.69
#2019-12-30|2551.06
#2019-12-31|2553.64
#2020-01-01|2553.65
#2020-01-02|2581.88
#2020-01-03|2563.90
#2020-01-06|2561.57
#2020-01-07|2561.80
#2020-01-08|2580.03
#2020-01-09|2607.52
#2020-01-10|2605.21
#2020-01-13|2626.36
#2020-01-14|2619.41
#2020-01-15|2636.72
#2020-01-16|2665.06
#2020-01-17|2681.72
#2020-01-20|2682.29
#2020-01-21|2676.20
#2020-01-22|2695.14
#2020-01-23|2687.12
#2020-01-24|2667.52
#2020-01-27|2623.30
#2020-01-28|2644.50
#2020-01-29|2651.90
#2020-01-30|2674.12
#2020-01-31|2621.67
#2020-02-03|2637.33
#2020-02-04|2671.61
#2020-02-05|2687.38
#2020-02-06|2692.47
#2020-02-07|2678.76
#2020-02-10|2691.00
#2020-02-11|2699.02
#2020-02-12|2715.30
#2020-02-13|2716.28
#2020-02-14|2733.47
#2020-02-17|2734.05
#2020-02-18|2727.43
#2020-02-19|2745.36
#2020-02-20|2733.88
#2020-02-21|2699.75
#2020-02-24|2606.43
#2020-02-25|2509.89
#2020-02-26|2495.70
#2020-02-27|2408.05
#2020-02-28|2367.74
#2020-03-02|2464.98
#2020-03-03|2411.48
#2020-03-04|2480.23
#2020-03-05|2405.37
#2020-03-06|2345.33
#2020-03-09|2151.06
#2020-03-10|2243.59
#2020-03-11|2136.96
#2020-03-12|1912.02
#2020-03-13|2087.24
#2020-03-16|1833.32
#2020-03-17|1881.71
#2020-03-18|1729.44
#2020-03-19|1759.34
#2020-03-20|1700.57
#2020-03-23|1598.91
#2020-03-24|1811.51
#2020-03-25|1912.36
#2020-03-26|2016.27
#2020-03-27|1949.36
#2020-03-30|1984.24
#2020-03-31|1939.40
#2020-04-01|1842.76
#2020-04-02|1873.62
#2020-04-03|1845.14
#2020-04-06|2001.81
#2020-04-07|2012.82
#2020-04-08|2082.55
#2020-04-09|2134.08
#2020-04-10|2135.41
#2020-04-13|2076.25
#2020-04-14|2112.94
#2020-04-15|2032.67
#2020-04-16|2015.67
#2020-04-17|2095.11
#2020-04-20|2059.05
#2020-04-21|1997.19
#2020-04-22|2040.53
#2020-04-23|2043.77
#2020-04-24|2056.26
#2020-04-27|2123.78
#2020-04-28|2144.05
#2020-04-29|2232.66
#2020-04-30|2183.61
#2020-05-01|2128.31
#2020-05-04|2117.03
#2020-05-05|2146.09
#2020-05-06|2126.61
#2020-05-07|2172.59
#2020-05-08|2211.82
#2020-05-11|2201.44
#2020-05-12|2154.71
#2020-05-13|2111.77
#2020-05-14|2137.04
#2020-05-15|2142.74
#2020-05-18|2228.92
#2020-05-19|2213.41
#2020-05-20|2254.63
#2020-05-21|2233.35
#2020-05-22|2230.83
#2020-05-25|2243.23
#2020-05-26|2312.59
#2020-05-27|2345.95
#2020-05-28|2345.54
#2020-05-29|2337.03
#2020-06-01|2362.94
#2020-06-02|2394.07
#2020-06-03|2451.32
#2020-06-04|2450.42
#2020-06-05|2513.94
#2020-06-08|2529.20
#2020-06-09|2508.27
#2020-06-10|2484.09
#2020-06-11|2332.75
#2020-06-12|2368.47
#2020-06-15|2375.91
#2020-06-16|2420.84
#2020-06-17|2416.27
#2020-06-18|2411.48
#2020-06-19|2398.67
#2020-06-22|2409.63
#2020-06-23|2430.01
#2020-06-24|2348.33
#2020-06-25|2385.61
#2020-06-26|2321.16
#2020-06-29|2338.89
#2020-06-30|2372.83
#2020-07-01|2377.76
#2020-07-02|2393.50
#2020-07-03|2392.74
#2020-07-06|2435.60
#2020-07-07|2396.76
#2020-07-08|2421.34
#2020-07-09|2386.16
#2020-07-10|2408.92
#2020-07-13|2402.00
#2020-07-14|2425.79
#2020-07-15|2471.64
#2020-07-16|2447.46
#2020-07-17|2456.33
#2020-07-20|2472.77
#2020-07-21|2492.59
#2020-07-22|2500.37
#2020-07-23|2487.81
#2020-07-24|2463.29
#2020-07-27|2475.40
#2020-07-28|2457.82
#2020-07-29|2486.90
#2020-07-30|2450.81
#2020-07-31|2439.10
#2020-08-03|2453.26
#2020-08-04|2457.05
#2020-08-05|2505.36
#2020-08-06|2510.72
#2020-08-07|2519.30
#2020-08-10|2514.97
#2020-08-11|2538.76
#2020-08-12|2549.40
#2020-08-13|2541.49
#2020-08-14|2540.43
#2020-08-17|2548.15
#2020-08-18|2543.63
#2020-08-19|2552.74
#2020-08-20|2542.61
#2020-08-21|2541.08
#2020-08-24|2578.62
#2020-08-25|2583.25
#2020-08-26|2600.13
#2020-08-27|2616.49
#2020-08-28|2643.48
#2020-08-31|2619.21
#2020-09-01|2622.70
#2020-09-02|2651.94
#2020-09-03|2583.80
#2020-09-04|2549.69
#2020-09-07|2555.88
#2020-09-08|2502.21
#2020-09-09|2536.22
#2020-09-10|2503.76
#2020-09-11|2506.95
#2020-09-14|2542.48
#2020-09-15|2539.93
#2020-09-16|2559.16
#2020-09-17|2537.62
#2020-09-18|2530.81
#2020-09-21|2468.23
#2020-09-22|2456.30
#2020-09-23|2424.78
#2020-09-24|2413.83
#2020-09-25|2438.96
#2020-09-28|2500.13
#2020-09-29|2483.64
#2020-09-30|2497.61
#2020-10-01|2513.80
#2020-10-02|2524.88
#2020-10-05|2560.15
#2020-10-06|2546.73
#2020-10-07|2570.04
#2020-10-08|2607.87
#2020-10-09|2611.76
#2020-10-12|2635.66
#2020-10-13|2616.46
#2020-10-14|2609.72
#2020-10-15|2608.56
#2020-10-16|2617.80
#2020-10-19|2598.44
#2020-10-20|2606.85
#2020-10-21|2590.30
#2020-10-22|2608.61
#2020-10-23|2618.88
#2020-10-26|2565.58
#2020-10-27|2533.41
#2020-10-28|2464.95
#2020-10-29|2468.30
#2020-10-30|2459.65
#2020-11-02|2497.79
#2020-11-03|2566.48
#2020-11-04|2584.87
#2020-11-05|2649.71
#2020-11-06|2634.83
#2020-11-09|2752.45
#2020-11-10|2761.63
#2020-11-11|2765.93
#2020-11-12|2730.12
#2020-11-13|2758.64
#2020-11-16|2811.01
#2020-11-17|2812.59
#2020-11-18|2804.76
#2020-11-19|2803.97
#2020-11-20|2795.98
#2020-11-23|2830.76
#2020-11-24|2903.00
#2020-11-25|2897.77
#2020-11-26|2894.96
#2020-11-27|2901.80
#2020-11-30|2864.06
#2020-12-01|2899.01
#2020-12-02|2924.77
#2020-12-03|2934.98
#2020-12-04|2961.03
#2020-12-07|2948.45
#2020-12-08|2948.76
#2020-12-09|2937.13
#2020-12-10|2929.52
#2020-12-11|2910.64
#2020-12-14|2896.38
#2020-12-15|2937.02
#2020-12-16|2949.26
#2020-12-17|2968.15
#2020-12-18|2953.59
#2020-12-21|2963.67
#2020-12-22|2946.97
#2020-12-23|2986.19
#2020-12-24|2992.46
#2020-12-25|2993.11
#2020-12-28|3006.02
#2020-12-29|3010.09
#2020-12-30|3020.32
#2020-12-31|3043.24
#2021-01-01|3043.24
#2021-01-04|3028.41
#2021-01-05|3034.73
#2021-01-06|3121.88
#2021-01-07|3164.30
#2021-01-08|3175.49
#2021-01-11|3173.63
#2021-01-12|3198.36
#2021-01-13|3190.62
#2021-01-14|3192.92
#2021-01-15|3154.68
#2021-01-18|3158.88
#2021-01-19|3167.84
#2021-01-20|3170.11
#2021-01-21|3159.55
#2021-01-22|3134.53
#2021-01-25|3115.66
#2021-01-26|3113.22
#2021-01-27|3034.54
#2021-01-28|3073.16
#2021-01-29|3025.20
#2021-02-01|3074.53
#2021-02-02|3145.75
#2021-02-03|3149.25
#2021-02-04|3190.92
#2021-02-05|3198.92
#2021-02-08|3225.90
#2021-02-09|3236.18
#2021-02-10|3238.47
#2021-02-11|3241.60
#2021-02-12|3264.33
#2021-02-15|3276.18
#2021-02-16|3317.44
#2021-02-17|3303.19
#2021-02-18|3285.11
#2021-02-19|3312.44
#2021-02-22|3316.77
#2021-02-23|3318.42
#2021-02-24|3350.50
#2021-02-25|3314.11
#2021-02-26|3251.48
#2021-03-01|3334.17
#2021-03-02|3329.22
#2021-03-03|3338.53
#2021-03-04|3295.70
#2021-03-05|3300.13
#2021-03-08|3321.17
#2021-03-09|3330.93
#2021-03-10|3367.98
#2021-03-11|3387.19
#2021-03-12|3405.53
#2021-03-15|3404.47
#2021-03-16|3392.57
#2021-03-17|3409.59
#2021-03-18|3418.53
#2021-03-19|3395.41
#2021-03-22|3390.48
#2021-03-23|3345.22
#2021-03-24|3340.75
#2021-03-25|3362.46
#2021-03-26|3410.60
#2021-03-29|3373.83
#2021-03-30|3370.12
#2021-03-31|3358.57
#2021-04-01|3407.93
#2021-04-02|3407.48
#2021-04-05|3436.22
#2021-04-06|3440.33
#2021-04-07|3438.33
#2021-04-08|3460.31
#2021-04-09|3480.07
#2021-04-12|3487.89
#2021-04-13|3480.02
#2021-04-14|3501.47
#2021-04-15|3515.67
#2021-04-16|3517.58
#2021-04-19|3520.51
#2021-04-20|3474.05
#2021-04-21|3492.76
#2021-04-22|3477.17
#2021-04-23|3530.79
#2021-04-26|3547.76
#2021-04-27|3562.56
#2021-04-28|3565.51
#2021-04-29|3595.83
#2021-04-30|3562.68
#2021-05-03|3575.48
#2021-05-04|3552.64
#2021-05-05|3586.27
#2021-05-06|3605.15
#2021-05-07|3633.61
#2021-05-10|3620.15
#2021-05-11|3559.38
#2021-05-12|3497.28
#2021-05-13|3533.57
#2021-05-14|3607.29
#2021-05-17|3597.48
#2021-05-18|3586.26
#2021-05-19|3562.35
#2021-05-20|3594.15
#2021-05-21|3621.79
#2021-05-24|3635.87
#2021-05-25|3636.58
#2021-05-26|3645.91
#2021-05-27|3669.00
#2021-05-28|3683.11
#2021-05-31|3683.37
#2021-06-01|3696.41
#2021-06-02|3704.66
#2021-06-03|3703.01
#2021-06-04|3719.53
#2021-06-07|3709.26
#2021-06-08|3716.78
#2021-06-09|3688.14
#2021-06-10|3676.16
#2021-06-11|3701.38
#2021-06-14|3693.33
#2021-06-15|3705.25
#2021-06-16|3713.65
#2021-06-17|3665.11
#2021-06-18|3585.17
#2021-06-21|3644.18
#2021-06-22|3653.58
#2021-06-23|3661.79
#2021-06-24|3696.77
#2021-06-25|3727.98
#2021-06-28|3707.86
#2021-06-29|3713.18
#2021-06-30|3699.25
#2021-07-01|3710.43
#2021-07-02|3719.75
#2021-07-05|3726.80
#2021-07-06|3699.07
#2021-07-07|3706.45
#2021-07-08|3645.11
#2021-07-09|3708.63
#2021-07-12|3752.63
#2021-07-13|3729.37
#2021-07-14|3704.40
#2021-07-15|3699.54
#2021-07-16|3684.65
#2021-07-19|3599.81
#2021-07-20|3665.84
#2021-07-21|3736.69
#2021-07-22|3745.06
#2021-07-23|3756.91
#2021-07-26|3765.65
#2021-07-27|3751.30
#2021-07-28|3754.20
#2021-07-29|3810.23
#2021-07-30|3789.11
#2021-08-02|3816.87
#2021-08-03|3822.85
#2021-08-04|3837.09
#2021-08-05|3871.56
#2021-08-06|3901.58
#2021-08-09|3902.30
#2021-08-10|3918.25
#2021-08-11|3942.57
#2021-08-12|3936.13
#2021-08-13|3936.31
#2021-08-16|3921.70
#2021-08-17|3880.39
#2021-08-18|3849.52
#2021-08-19|3804.91
#2021-08-20|3832.87
#2021-08-23|3879.16
#2021-08-24|3903.81
#2021-08-25|3927.94
#2021-08-26|3912.38
#2021-08-27|3959.65
#2021-08-30|3944.99
#2021-08-31|3947.29
#2021-09-01|3966.62
#2021-09-02|3978.18
#2021-09-03|3965.76
#2021-09-06|3972.67
#2021-09-07|3941.78
#2021-09-08|3923.98
#2021-09-09|3924.11
#2021-09-10|3912.81
#2021-09-13|3922.28
#2021-09-14|3897.33
#2021-09-15|3913.60
#2021-09-16|3900.90
#2021-09-17|3867.19
#2021-09-20|3776.32
#2021-09-21|3779.74
#2021-09-22|3816.10
#2021-09-23|3881.08
#2021-09-24|3872.16
#2021-09-27|3887.43
#2021-09-28|3805.75
#2021-09-29|3790.87
#2021-09-30|3755.86
#2021-10-01|3779.12
#2021-10-04|3737.14
#2021-10-05|3796.86
#2021-10-06|3798.73
#2021-10-07|3847.95
#2021-10-08|3865.07
#2021-10-11|3843.77
#2021-10-12|3843.15
#2021-10-13|3861.68
#2021-10-14|3930.44
#2021-10-15|3981.31
#2021-10-18|3986.61
#2021-10-19|4025.19
#2021-10-20|4041.17
#2021-10-21|4050.65
#2021-10-22|4080.92
#2021-10-25|4097.20
#2021-10-26|4115.27
#2021-10-27|4065.30
#2021-10-28|4109.62
#2021-10-29|4097.74
#2021-11-01|4114.13
#2021-11-02|4131.33
#2021-11-03|4139.07
#2021-11-04|4121.91
#2021-11-05|4124.99
#2021-11-08|4135.77
#2021-11-09|4120.45
#2021-11-10|4072.09
#2021-11-11|4081.76
#2021-11-12|4114.01
#2021-11-15|4107.45
#2021-11-16|4100.95
#2021-11-17|4063.94
#2021-11-18|4048.67
#2021-11-19|4027.01
#2021-11-22|4032.07
#2021-11-23|4041.92
#2021-11-24|4039.21
#2021-11-25|4046.27
#2021-11-26|3941.24
#2021-11-29|3970.42
#2021-11-30|3887.25
#2021-12-01|3869.11
#2021-12-02|3925.47
#2021-12-03|3872.07
#2021-12-06|3905.40
#2021-12-07|3999.06
#2021-12-08|3995.41
#2021-12-09|3964.42
#2021-12-10|3963.46
#2021-12-13|3934.94
#2021-12-14|3930.55
#2021-12-15|3953.94
#2021-12-16|3981.81
#2021-12-17|3924.58
#2021-12-20|3846.82
#2021-12-21|3921.68
#2021-12-22|3964.38
#2021-12-23|4001.42
#2021-12-24|4002.01
#2021-12-27|4035.58
#2021-12-28|4031.26
#2021-12-29|4023.41
#2021-12-30|4017.03
#2021-12-31|4011.83
#2022-01-03|4009.11
#2022-01-04|4072.41
#2022-01-05|4014.06
#2022-01-06|4014.01
#2022-01-07|4032.59
#2022-01-10|4001.45
#2022-01-11|4051.33
#2022-01-12|4068.15
#2022-01-13|4040.18
#2022-01-14|4003.79
#2022-01-17|4006.40
#2022-01-18|3923.11
#2022-01-19|3884.91
#2022-01-20|3888.00
#2022-01-21|3805.16
#2022-01-24|3760.04
#2022-01-25|3747.80
#2022-01-26|3752.86
#2022-01-27|3725.77
#2022-01-28|3764.56
#2022-01-31|3830.99
#2022-02-01|3881.13
#2022-02-02|3915.95
#2022-02-03|3859.56
#2022-02-04|3882.09
#2022-02-07|3896.89
#2022-02-08|3917.16
#2022-02-09|3974.66
#2022-02-10|3935.10
#2022-02-11|3866.99
#2022-02-14|3805.16
#2022-02-15|3855.94
#2022-02-16|3861.64
#2022-02-17|3775.04
#2022-02-18|3754.27
#2022-02-21|3742.48
#2022-02-22|3712.32
#2022-02-23|3662.96
#2022-02-24|3621.67
#2022-02-25|3726.21
#2022-02-28|3706.81
#2022-03-01|3618.76
#2022-03-02|3678.50
#2022-03-03|3658.34
#2022-03-04|3587.60
#2022-03-07|3480.66
#2022-03-08|3449.53
#2022-03-09|3576.67
#2022-03-10|3559.06
#2022-03-11|3546.02
#2022-03-14|3559.92
#2022-03-15|3583.75
#2022-03-16|3713.42
#2022-03-17|3784.46
#2022-03-18|3812.81
#2022-03-21|3804.30
#2022-03-22|3851.52
#2022-03-23|3801.67
#2022-03-24|3819.95
#2022-03-25|3839.01
#2022-03-28|3845.84
#2022-03-29|3895.02
#2022-03-30|3877.83
#2022-03-31|3815.53
#2022-04-01|3816.95
#2022-04-04|3818.03
#2022-04-05|3783.53
#2022-04-06|3726.15
#2022-04-07|3713.18
#2022-04-08|3737.39
#2022-04-11|3701.23
#2022-04-12|3670.23
#2022-04-13|3683.55
#2022-04-14|3650.85
#2022-04-15|3650.67
#2022-04-18|3636.17
#2022-04-19|3675.21
#2022-04-20|3701.48
#2022-04-21|3627.68
#2022-04-22|3523.78
#2022-04-25|3515.03
#2022-04-26|3425.34
#2022-04-27|3417.03
#2022-04-28|3454.77
#2022-04-29|3382.19
#2022-05-02|3370.36
#2022-05-03|3400.65
#2022-05-04|3460.46
#2022-05-05|3361.20
#2022-05-06|3314.59
#2022-05-09|3205.29
#2022-05-10|3200.51
#2022-05-11|3182.44
#2022-05-12|3160.39
#2022-05-13|3238.51
#2022-05-16|3211.69
#2022-05-17|3287.21
#2022-05-18|3206.12
#2022-05-19|3192.63
#2022-05-20|3220.05
#2022-05-23|3280.53
#2022-05-24|3258.95
#2022-05-25|3272.50
#2022-05-26|3340.02
#2022-05-27|3417.01
#2022-05-30|3434.39
#2022-05-31|3395.24
#2022-06-01|3343.84
#2022-06-02|3397.65
#2022-06-03|3351.43
#2022-06-06|3359.21
#2022-06-07|3370.86
#2022-06-08|3319.27
#2022-06-09|3247.27
#2022-06-10|3138.24
#2022-06-13|3021.93
#2022-06-14|2986.70
#2022-06-15|3027.54
#2022-06-16|2946.09
#2022-06-17|2939.43
#2022-06-20|2945.79
#2022-06-21|3000.97
#2022-06-22|2995.42
#2022-06-23|3008.45
#2022-06-24|3111.56
#2022-06-27|3118.11
#2022-06-28|3079.63
#2022-06-29|3051.88
#2022-06-30|3020.13
#2022-07-01|3042.18
#2022-07-04|3047.92
#2022-07-05|3036.66
#2022-07-06|3034.50
#2022-07-07|3083.93
#2022-07-08|3086.52
#2022-07-11|3045.78
#2022-07-12|3038.05
#2022-07-13|3020.53
#2022-07-14|2977.17
#2022-07-15|3041.20
#2022-07-18|3052.15
#2022-07-19|3137.45
#2022-07-20|3167.64
#2022-07-21|3194.26
#2022-07-22|3184.78
#2022-07-25|3186.61
#2022-07-26|3139.04
#2022-07-27|3185.19
#2022-07-28|3264.37
#2022-07-29|3313.85
#2022-08-01|3302.95
#2022-08-02|3258.65
#2022-08-03|3298.23
#2022-08-04|3319.65
#2022-08-05|3305.98
#2022-08-08|3321.41
#2022-08-09|3307.40
#2022-08-10|3386.84
#2022-08-11|3399.87
#2022-08-12|3442.05
#2022-08-15|3447.68
#2022-08-16|3457.51
#2022-08-17|3426.19
#2022-08-18|3429.82
#2022-08-19|3345.54
#2022-08-22|3278.19
#2022-08-23|3274.19
#2022-08-24|3289.81
#2022-08-25|3333.41
#2022-08-26|3235.70
#2022-08-29|3203.57
#2022-08-30|3184.32
#2022-08-31|3166.80
#2022-09-01|3146.27
#2022-09-02|3140.19
#2022-09-05|3128.58
#2022-09-06|3126.46
#2022-09-07|3167.43
#2022-09-08|3211.49
#2022-09-09|3258.54
#2022-09-12|3296.61
#2022-09-13|3180.12
#2022-09-14|3167.44
#2022-09-15|3152.54
#2022-09-16|3118.04
#2022-09-19|3140.92
#2022-09-20|3093.73
#2022-09-21|3048.36
#2022-09-22|2985.68
#2022-09-23|2924.25
#2022-09-26|2882.05
#2022-09-27|2869.63
#2022-09-28|2916.93
#2022-09-29|2868.16
#2022-09-30|2854.62
#2022-10-03|2913.44
#2022-10-04|3031.79
#2022-10-05|3006.70
#2022-10-06|2973.48
#2022-10-07|2892.70
#2022-10-10|2863.72
#2022-10-11|2834.49
#2022-10-12|2816.33
#2022-10-13|2886.37
#2022-10-14|2828.66
#2022-10-17|2887.40
#2022-10-18|2934.44
#2022-10-19|2889.03
#2022-10-20|2855.97
#2022-10-21|2910.42
#2022-10-24|2945.32
#2022-10-25|3024.14
#2022-10-26|3039.87
#2022-10-27|3062.32
#2022-10-28|3115.81
#2022-10-31|3086.57
#2022-11-01|3100.83
#2022-11-02|3069.87
#2022-11-03|3026.41
#2022-11-04|3087.71
#2022-11-07|3128.49
#2022-11-08|3152.83
#2022-11-09|3103.78
#2022-11-10|3293.78
#2022-11-11|3378.55
#2022-11-14|3319.93
#2022-11-15|3348.50
#2022-11-16|3312.85
#2022-11-17|3280.75
#2022-11-18|3302.49
#2022-11-21|3294.96
#2022-11-22|3326.01
#2022-11-23|3352.48
#2022-11-24|3362.42
#2022-11-25|3368.46
#2022-11-28|3312.92
#2022-11-29|3316.52
#2022-11-30|3367.33
#2022-12-01|3388.80
#2022-12-02|3372.60
#2022-12-05|3319.24
#2022-12-06|3278.46
#2022-12-07|3258.37
#2022-12-08|3264.09
#2022-12-09|3265.99
#2022-12-12|3290.27
#2022-12-13|3327.38
#2022-12-14|3290.52
#2022-12-15|3209.02
#2022-12-16|3172.61
#2022-12-19|3151.33
#2022-12-20|3152.34
#2022-12-21|3214.63
#2022-12-22|3179.02
#2022-12-23|3196.84
#2022-12-26|3197.17
#2022-12-27|3187.07
#2022-12-28|3164.84
#2022-12-29|3217.59
#2022-12-30|3200.11
#2023-01-02|3201.95
#2023-01-03|3213.35
#2023-01-04|3266.30
#2023-01-05|3231.44
#2023-01-06|3299.57
#2023-01-09|3333.30
#2023-01-10|3348.87
#2023-01-11|3387.62
#2023-01-12|3413.76
#2023-01-13|3425.68
#2023-01-16|3431.98
#2023-01-17|3429.27
#2023-01-18|3404.76
#2023-01-19|3343.16
#2023-01-20|3395.40
#2023-01-23|3424.89
#2023-01-24|3421.92
#2023-01-25|3423.95
#2023-01-26|3451.46
#2023-01-27|3456.75
#2023-01-30|3426.58
#2023-01-31|3464.17
#2023-02-01|3489.07
#2023-02-02|3535.49
#2023-02-03|3508.63
#2023-02-06|3467.86
#2023-02-07|3500.73
#2023-02-08|3486.75
#2023-02-09|3457.95
#2023-02-10|3460.75
#2023-02-13|3498.43
#2023-02-14|3490.78
#2023-02-15|3491.35
#2023-02-16|3463.74
#2023-02-17|3453.53
#2023-02-20|3460.42
#2023-02-21|3395.46
#2023-02-22|3379.30
#2023-02-23|3381.60
#2023-02-24|3362.72
#2023-02-27|3366.45
#2023-02-28|3369.20
#2023-03-01|3357.71
#2023-03-02|3359.11
#2023-03-03|3409.99
#2023-03-06|3423.97
#2023-03-07|3355.19
#2023-03-08|3358.16
#2023-03-09|3271.37
#2023-03-10|3177.65
#2023-03-13|3119.66
#2023-03-14|3170.97
#2023-03-15|3100.32
#2023-03-16|3138.08
#2023-03-17|3079.92
#2023-03-20|3109.54
#2023-03-21|3191.22
#2023-03-22|3142.37
#2023-03-23|3127.29
#2023-03-24|3110.73
#2023-03-27|3135.48
#2023-03-28|3139.63
#2023-03-29|3183.66
#2023-03-30|3192.26
#2023-03-31|3236.53
#2023-04-03|3227.83
#2023-04-04|3210.83
#2023-04-05|3193.63
#2023-04-06|3205.73
#2023-04-07|3206.49
#2023-04-10|3205.88
#2023-04-11|3238.01
#2023-04-12|3247.52
#2023-04-13|3281.35
#2023-04-14|3295.07
#2023-04-17|3301.31
#2023-04-18|3315.67
#2023-04-19|3322.77
#2023-04-20|3313.94
#2023-04-21|3306.46
#2023-04-24|3304.46
#2023-04-25|3251.40
#2023-04-26|3224.37
#2023-04-27|3264.31
#2023-04-28|3300.75
#2023-05-01|3287.89
#2023-05-02|3224.07
#2023-05-03|3192.50
#2023-05-04|3155.89
#2023-05-05|3213.43
#2023-05-08|3215.86
#2023-05-09|3207.67
#2023-05-10|3202.15
#2023-05-11|3195.36
#2023-05-12|3186.74
#2023-05-15|3207.40
#2023-05-16|3180.39
#2023-05-17|3211.39
#2023-05-18|3228.58
#2023-05-19|3233.55
#2023-05-22|3247.28
#2023-05-23|3215.73
#2023-05-24|3169.82
#2023-05-25|3170.97
#2023-05-26|3199.53
#2023-05-29|3200.84
#2023-05-30|3209.40
#2023-05-31|3180.44
#2023-06-01|3207.43
#2023-06-02|3277.01
#2023-06-05|3266.79
#2023-06-06|3300.33
#2023-06-07|3314.03
#2023-06-08|3328.60
#2023-06-09|3329.56
#2023-06-12|3321.64
#2023-06-13|3359.00
#2023-06-14|3369.67
#2023-06-15|3411.19
#2023-06-16|3393.54
#2023-06-19|3383.35
#2023-06-20|3359.87
#2023-06-21|3344.47
#2023-06-22|3312.82
#2023-06-23|3286.99
#2023-06-26|3281.75
#2023-06-27|3314.29
#2023-06-28|3320.76
#2023-06-29|3347.56
#2023-06-30|3373.04
#2023-07-03|3389.39
#2023-07-04|3391.23
#2023-07-05|3364.41
#2023-07-06|3317.00
#2023-07-07|3333.42
#2023-07-10|3348.97
#2023-07-11|3384.85
#2023-07-12|3433.01
#2023-07-13|3483.25
#2023-07-14|3469.24
#2023-07-17|3479.61
#2023-07-18|3534.71
#2023-07-19|3549.82
#2023-07-20|3562.14
#2023-07-21|3552.22
#2023-07-24|3571.74
#2023-07-25|3575.51
#2023-07-26|3591.06
#2023-07-27|3551.18
#2023-07-28|3564.78
#2023-07-31|3573.13
#2023-08-01|3558.00
#2023-08-02|3509.91
#2023-08-03|3506.84
#2023-08-04|3510.39
#2023-08-07|3553.64
#2023-08-08|3526.25
#2023-08-09|3501.85
#2023-08-10|3511.59
#2023-08-11|3504.22
#2023-08-14|3492.35
#2023-08-15|3451.40
#2023-08-16|3435.16
#2023-08-17|3412.50
#2023-08-18|3405.13
#2023-08-21|3395.39
#2023-08-22|3380.16
#2023-08-23|3421.05
#2023-08-24|3416.32
#2023-08-25|3415.34
#2023-08-28|3443.03
#2023-08-29|3485.32
#2023-08-30|3501.77
#2023-08-31|3503.35
#2023-09-01|3516.02
#2023-09-04|3520.15
#2023-09-05|3498.25
#2023-09-06|3484.72
#2023-09-07|3483.62
#2023-09-08|3499.64
#2023-09-11|3514.91
#2023-09-12|3524.21
#2023-09-13|3527.88
#2023-09-14|3562.81
#2023-09-15|3547.08
#2023-09-18|3544.71
#2023-09-19|3543.06
#2023-09-20|3522.77
#2023-09-21|3451.40
#2023-09-22|3434.03
#2023-09-25|3429.85
#2023-09-26|3389.13
#2023-09-27|3375.45
#2023-09-28|3395.01
#2023-09-29|3375.55
#2023-10-02|3338.17
#2023-10-03|3268.68
#2023-10-04|3282.47
#2023-10-05|3305.55
#2023-10-06|3339.64
#2023-10-09|3340.62
#2023-10-10|3375.13
#2023-10-11|3385.18
#2023-10-12|3353.35
#2023-10-13|3322.07
#2023-10-16|3353.96
#2023-10-17|3361.29
#2023-10-18|3291.21
#2023-10-19|3245.87
#2023-10-20|3212.46
#2023-10-23|3205.94
#2023-10-24|3217.00
#2023-10-25|3187.64
#2023-10-26|3190.88
#2023-10-27|3149.15
#2023-10-30|3187.88
#2023-10-31|3206.09
#2023-11-01|3241.69
#2023-11-02|3322.66
#2023-11-03|3380.15
#2023-11-06|3359.85
#2023-11-07|3354.98
#2023-11-08|3361.09
#2023-11-09|3364.46
#2023-11-10|3379.40
#2023-11-13|3375.82
#2023-11-14|3457.53
#2023-11-15|3488.03
#2023-11-16|3483.88
#2023-11-17|3505.47
#2023-11-20|3525.92
#2023-11-21|3518.08
#2023-11-22|3532.71
#2023-11-23|3536.62
#2023-11-24|3548.05
#2023-11-27|3536.72
#2023-11-28|3539.95
#2023-11-29|3573.83
#2023-11-30|3596.37
#2023-12-01|3625.10
#2023-12-04|3626.98
#2023-12-05|3605.80
#2023-12-06|3593.09
#2023-12-07|3602.10
#2023-12-08|3624.06
#2023-12-11|3646.12
#2023-12-12|3666.57
#2023-12-13|3725.05
#2023-12-14|3809.40
#2023-12-15|3796.20
#2023-12-18|3795.18
#2023-12-19|3835.48
#2023-12-20|3790.83
#2023-12-21|3817.72
#2023-12-22|3834.46
#2023-12-25|3833.86
#2023-12-26|3846.66
#2023-12-27|3874.75
#2023-12-28|3882.81
#2023-12-29|3859.42
#2024-01-01|3859.45
#2024-01-02|3833.99
#2024-01-03|3779.14
#2024-01-04|3789.89
#2024-01-05|3796.73
#2024-01-08|3828.01
#2024-01-09|3795.20
#2024-01-10|3805.70
#2024-01-11|3779.23
#2024-01-12|3787.41
#2024-01-15|3786.43
#2024-01-16|3757.55
#2024-01-17|3730.00
#2024-01-18|3742.24
#2024-01-19|3782.50
#2024-01-22|3806.60
#2024-01-23|3807.66
#2024-01-24|3829.92
#2024-01-25|3856.49
#2024-01-26|3869.99
#2024-01-29|3877.87
#2024-01-30|3899.00
#2024-01-31|3864.63
#2024-02-01|3869.73
#2024-02-02|3886.09
#2024-02-05|3847.58
#2024-02-06|3863.81
#2024-02-07|3890.01
#2024-02-08|3897.87
#2024-02-09|3921.01
#2024-02-12|3939.22
#2024-02-13|3861.27
#2024-02-14|3899.53
#2024-02-15|3949.56
#2024-02-16|3959.23
#2024-02-19|3961.19
#2024-02-20|3949.96
#2024-02-21|3952.45
#2024-02-22|4002.08
#2024-02-23|4016.06
#2024-02-26|4000.48
#2024-02-27|4006.69
#2024-02-28|4014.52
#2024-02-29|4017.30
#2024-03-01|4021.92
#2024-03-04|4028.35
#2024-03-05|4007.83
#2024-03-06|4027.49
#2024-03-07|4037.36
#2024-03-08|4055.23
#2024-03-11|4043.61
#2024-03-12|4059.88
#2024-03-13|4075.92
#2024-03-14|4037.08
#2024-03-15|4042.55
#2024-03-18|4035.63
#2024-03-19|4050.24
#2024-03-20|4097.25
#2024-03-21|4153.10
#2024-03-22|4110.49
#2024-03-25|4109.53
#2024-03-26|4110.15
#2024-03-27|4143.49
#2024-03-28|4156.69
#2024-03-29|4157.54
#2024-04-01|4127.73
#2024-04-02|4097.64
#2024-04-03|4112.99
#2024-04-04|4091.88
#2024-04-05|4100.28
#2024-04-08|4121.16
#2024-04-09|4113.16
#2024-04-10|4045.02
#2024-04-11|4029.60
#2024-04-12|3975.12
#2024-04-15|3944.07
#2024-04-16|3909.89
#2024-04-17|3918.72
#2024-04-18|3924.66
#2024-04-19|3934.66
#2024-04-22|3986.27
#2024-04-23|4018.94
#2024-04-24|3999.96
#2024-04-25|3974.80
#2024-04-26|3989.63
#2024-04-29|3985.84
#2024-04-30|3934.05
#2024-05-01|3942.32
#2024-05-02|3983.22
#2024-05-03|4013.46
#2024-05-06|4059.23
#2024-05-07|4082.09
#2024-05-08|4072.98
#2024-05-09|4103.05
#2024-05-10|4119.80
#2024-05-13|4106.38
#2024-05-14|4133.10
#2024-05-15|4187.53
#2024-05-16|4177.57
#2024-05-17|4197.66
#2024-05-20|4187.99
#2024-05-21|4199.73
#2024-05-22|4180.36
#2024-05-23|4128.00
#2024-05-24|4157.48
#2024-05-27|4163.01
#2024-05-28|4121.86
#2024-05-29|4068.29
#2024-05-30|4094.37
#2024-05-31|4131.24
#2024-06-03|4140.67
#2024-06-04|4119.94
#2024-06-05|4146.04
#2024-06-06|4137.71
#2024-06-07|4112.93
#2024-06-10|4118.12
#2024-06-11|4086.11
#2024-06-12|4137.00
#2024-06-13|4089.23
#2024-06-14|4067.08
#2024-06-17|4090.16
#2024-06-18|4112.34
#2024-06-19|4114.09
#2024-06-20|4129.89
#2024-06-21|4110.42
#2024-06-24|4145.04
#2024-06-25|4127.89
#2024-06-26|4108.63
#2024-06-27|4101.89
#2024-06-28|4106.46
#2024-07-01|4108.12
#2024-07-02|4134.42
#2024-07-03|4150.55
#2024-07-04|4154.47
#2024-07-05|4157.18
#2024-07-08|4142.22
#2024-07-09|4158.26
#2024-07-10|4201.91
#2024-07-11|4256.70
#2024-07-12|4296.41
#2024-07-15|4349.16
#2024-07-16|4377.50
#2024-07-17|4380.08
#2024-07-18|4333.15
#2024-07-19|4301.87
#2024-07-22|4342.31
#2024-07-23|4350.38
#2024-07-24|4294.93
#2024-07-25|4311.88
#2024-07-26|4355.95
#2024-07-29|4343.06
#2024-07-30|4368.38
#2024-07-31|4382.09
#2024-08-01|4315.50
#2024-08-02|4190.97
#2024-08-05|4062.87
#2024-08-06|4125.29
#2024-08-07|4139.23
#2024-08-08|4194.25
#2024-08-09|4217.94
#2024-08-12|4197.62
#2024-08-13|4248.53
#2024-08-14|4309.51
#2024-08-15|4334.64
#2024-08-16|4362.97
#2024-08-19|4393.53
#2024-08-20|4379.47
#2024-08-21|4385.52
#2024-08-22|4393.72
#2024-08-23|4456.84
#2024-08-26|4467.88
#2024-08-27|4484.19
#2024-08-28|4481.59
#2024-08-29|4497.54
#2024-08-30|4536.02
#2024-09-02|4531.94
#2024-09-03|4465.19
#2024-09-04|4457.78
#2024-09-05|4422.23
#2024-09-06|4368.50
#2024-09-09|4397.39
#2024-09-10|4385.63
#2024-09-11|4370.24
#2024-09-12|4400.72
#2024-09-13|4432.24
#2024-09-16|4481.32
#2024-09-17|4500.52
#2024-09-18|4497.81
#2024-09-19|4565.40
#2024-09-20|4550.95
#2024-09-23|4557.06
#2024-09-24|4561.12
#2024-09-25|4533.99
#2024-09-26|4569.65
#2024-09-27|4599.03
#2024-09-30|4594.86
#2024-10-01|4565.09
#2024-10-02|4578.38
#2024-10-03|4555.41
#2024-10-04|4603.29
#2024-10-07|4570.59
#2024-10-08|4572.43
#2024-10-09|4602.87
#2024-10-10|4588.95
#2024-10-11|4653.51
#2024-10-14|4682.22
#2024-10-15|4707.32
#2024-10-16|4749.50
#2024-10-17|4764.51
#2024-10-18|4788.53
#2024-10-21|4753.88
#2024-10-22|4723.20
#2024-10-23|4694.37
#2024-10-24|4711.28
#2024-10-25|4669.89
#2024-10-28|4716.13
#2024-10-29|4701.18
#2024-10-30|4686.46
#2024-10-31|4618.67
#2024-11-01|4624.22
#2024-11-04|4603.63
#2024-11-05|4668.56
#2024-11-06|4873.42
#2024-11-07|4849.02
#2024-11-08|4878.73
#2024-11-11|4956.53
#2024-11-12|4906.53
#2024-11-13|4885.85
#2024-11-14|4885.97
#2024-11-15|4887.86
#2024-11-18|4911.43
#2024-11-19|4903.87
#2024-11-20|4892.53
#2024-11-21|4944.54
#2024-11-22|4984.07
#2024-11-25|5016.07
#2024-11-26|5010.14
#2024-11-27|5036.04
#2024-11-28|5038.60
#2024-11-29|5055.22
#2024-12-02|5013.19
#2024-12-03|5005.75
#2024-12-04|5010.36
#2024-12-05|5017.56
#2024-12-06|5020.89
#2024-12-09|4971.78
#2024-12-10|4950.78
#2024-12-11|4978.33
#2024-12-12|4962.37
#2024-12-13|4932.11
#2024-12-16|4939.57
#2024-12-17|4893.39
#2024-12-18|4753.14
#2024-12-19|4724.77
#2024-12-20|4771.05
#2024-12-23|4786.74
#2024-12-24|4839.79
#2024-12-25|4840.22
#2024-12-26|4847.73
#2024-12-27|4819.26
#2024-12-30|4775.29
#2024-12-31|4771.42
#2025-01-01|4771.44
#2025-01-02|4767.24
#2025-01-03|4810.65
#2025-01-06|4811.99
#2025-01-07|4774.59
#2025-01-08|4784.12
#2025-01-09|4790.14
#2025-01-10|4664.27
#2025-01-13|4658.15
#2025-01-14|4713.67
#2025-01-15|4840.78
#2025-01-16|4899.40
#2025-01-17|4949.75
#2025-01-20|4963.57
#2025-01-21|5014.50
#2025-01-22|5008.26
#2025-01-23|5038.47
#2025-01-24|5066.46
#2025-01-27|5066.61
#2025-01-28|5077.01
#2025-01-29|5077.12
#2025-01-30|5122.05
#2025-01-31|5096.68
#2025-02-03|5025.41
#2025-02-04|5009.26
#2025-02-05|5053.70
#2025-02-06|5089.01
#2025-02-07|5060.56
#2025-02-10|5034.01
#2025-02-11|5029.86
#2025-02-12|5019.27
#2025-02-13|5090.48
#2025-02-14|5107.26
#2025-02-17|5111.27
#2025-02-18|5136.66
#2025-02-19|5121.98
#2025-02-20|5066.97
#2025-02-21|5004.42
#2025-02-24|5016.22
#2025-02-25|4992.33
#2025-02-26|5002.47
#2025-02-27|4990.90
#2025-02-28|5069.05
#2025-03-03|5025.98
#2025-03-04|4858.99
#2025-03-05|4930.65
#2025-03-06|4854.38
#2025-03-07|4825.53
#2025-03-10|4698.73
#2025-03-11|4684.62
#2025-03-12|4712.88
#2025-03-13|4672.92
#2025-03-14|4779.72
#2025-03-17|4866.92
#2025-03-18|4862.44
#2025-03-19|4909.80
#2025-03-20|4918.77
#2025-03-21|4891.15
#2025-03-24|4969.93
#2025-03-25|4998.24
#2025-03-26|4963.38
#2025-03-27|4932.57
#2025-03-28|4842.86
#2025-03-31|4841.07
#2025-04-01|4867.09
#2025-04-02|4925.60
#2025-04-03|4679.87
#2025-04-04|4372.69
#2025-04-07|4292.13
#2025-04-08|4299.28
#2025-04-09|4568.95
#2025-04-10|4514.60
#2025-04-11|4580.24
#2025-04-14|4653.23
#2025-04-15|4678.27
#2025-04-16|4597.46
#2025-04-17|4626.63
#2025-04-18|4628.03
#2025-04-21|4543.11
#2025-04-22|4666.31
#2025-04-23|4724.98
#2025-04-24|4813.26
#2025-04-25|4820.61
#2025-04-28|4831.65
#2025-04-29|4865.57
#2025-04-30|4871.98
#2025-05-01|4864.51
#2025-05-02|4964.33
#2025-05-05|4893.64
#2025-05-06|4878.75
#2025-05-07|4922.27
#2025-05-08|4951.85
#2025-05-09|4959.58
#2025-05-12|5046.24
#2025-05-13|5086.36
#2025-05-14|5084.21
#2025-05-15|5098.77
#2025-05-16|5133.89
#2025-05-19|5132.76
#2025-05-20|5105.69
#2025-05-21|5036.36
#2025-05-22|5022.44
#2025-05-23|5013.74
#2025-05-26|5027.03
#2025-05-27|5094.52
#2025-05-28|5044.49
#2025-05-29|5062.83
#2025-05-30|5056.96
#2025-06-02|5060.25
#2025-06-03|5059.54
#2025-06-04|5048.49
#2025-06-05|5046.82
#2025-06-06|5097.97
#2025-06-09|5087.97
#2025-06-10|5079.84
#2025-06-11|5088.28
#2025-06-12|5085.99
#2025-06-13|5010.62
#2025-06-16|5072.04
#2025-06-17|5017.48
#2025-06-18|5057.81
#2025-06-19|5040.77
#2025-06-20|5048.91
#2025-06-23|5071.52
#2025-06-24|5180.73
#2025-06-25|5173.92
#2025-06-26|5224.45
#2025-06-27|5253.27
#2025-06-30|5284.73
#2025-07-01|5295.51
#2025-07-02|5311.40
#2025-07-03|5352.61
#2025-07-04|5345.55
#2025-07-07|5314.80
#2025-07-08|5302.14
#2025-07-09|5340.05
#2025-07-10|5388.50
#2025-07-11|5351.05
#2025-07-14|5380.59
#2025-07-15|5303.77
#2025-07-16|5354.80
#2025-07-17|5418.08
#2025-07-18|5433.35
#2025-07-21|5408.14
#2025-07-22|5409.70
#2025-07-23|5470.49
#2025-07-24|5491.66
#2025-07-25|5500.32
#2025-07-28|5471.94
#2025-07-29|5455.06
#2025-07-30|5455.93
#2025-07-31|5418.81
#2025-08-01|5338.73
#2025-08-04|5378.35
#2025-08-05|5380.93
#2025-08-06|5414.93
#2025-08-07|5389.35
#2025-08-08|5420.91
#2025-08-11|5416.65
#2025-08-12|5475.12
#2025-08-13|5489.90
#2025-08-14|5498.92
#2025-08-15|5457.28
#2025-08-18|5446.22
#2025-08-19|5432.30
#2025-08-20|5437.70
#2025-08-21|5420.43
#2025-08-22|5514.73
#2025-08-25|5489.41
#2025-08-26|5510.29
#2025-08-27|5502.65
#2025-08-28|5521.20
#2025-08-29|5514.53
#2025-09-01|5511.81
#2025-09-02|5450.97
#2025-09-03|5435.68
#2025-09-04|5489.64
#2025-09-05|5438.41
#2025-09-08|5466.97
#2025-09-09|5476.25
#2025-09-10|5474.30
#2025-09-11|5559.40
#2025-09-12|5532.17
#2025-09-15|5537.40
#2025-09-16|5527.82
#2025-09-17|5547.34
#2025-09-18|5558.49
#2025-09-19|5563.92
#2025-09-22|5564.15
#2025-09-23|5546.03
#2025-09-24|5482.27
#2025-09-25|5448.50
#2025-09-26|5479.19
#2025-09-29|5526.83
#2025-09-30|5507.16
#2025-10-01|5439.45
#2025-10-02|5456.55
#2025-10-03|5503.95
#2025-10-06|5502.10
#2025-10-07|5490.05
#2025-10-08|5488.42
#2025-10-09|5484.34
#2025-10-10|5346.89
#2025-10-13|5391.27
#2025-10-14|5416.80
#2025-10-15|5436.07
#2025-10-16|5343.25
#2025-10-17|5328.39
#2025-10-20|5400.84
#2025-10-21|5388.16
#2025-10-22|5360.78
#2025-10-23|5371.63
#2025-10-24|5438.79
#2025-10-27|5472.80
#2025-10-28|5444.69
#2025-10-29|5366.46
#2025-10-30|5347.80
#2025-10-31|5354.31
#2025-11-03|5344.92
#2025-11-04|5344.27
#2025-11-05|5366.43
#2025-11-06|5330.05
#2025-11-07|5362.69
#2025-11-10|5391.92
#2025-11-11|5421.28
#2025-11-12|5470.62
#2025-11-13|5393.31
#2025-11-14|5346.64
#2025-11-17|5235.06
#2025-11-18|5216.57
#2025-11-19|5226.69
#2025-11-20|5182.00
#2025-11-21|5212.72
#2025-11-24|5261.56
#2025-11-25|5315.76
#2025-11-26|5381.85
#2025-11-27|5389.48
#2025-11-28|5428.19
#2025-12-01|5374.99
#2025-12-02|5370.16
#2025-12-03|5433.63
#2025-12-04|5458.26
#2025-12-05|5467.14
#2025-12-08|5451.71
#2025-12-09|5472.40
#2025-12-10|5509.95
#2025-12-11|5541.08
#2025-12-12|5514.23
#2025-12-15|5504.75
#2025-12-16|5489.07
#2025-12-17|5482.20
#2025-12-18|5498.16
#2025-12-19|5515.89
#2025-12-22|5588.61
#2025-12-23|5594.65
#2025-12-24|5615.06
#2025-12-25|5615.54
#2025-12-26|5607.21
#2025-12-29|5598.65
#2025-12-30|5581.71
#2025-12-31|5545.22
#2026-01-01|5545.31
#2026-01-02|5578.23
#2026-01-05|5712.14
#2026-01-06|5735.05
#2026-01-07|5654.25
#2026-01-08|5665.10
#2026-01-09|5675.71
#2026-01-12|5694.83
#2026-01-13|5659.45
#2026-01-14|5683.63
#2026-01-15|5736.33
#2026-01-16|5744.55
#2026-01-19|5728.41
#2026-01-20|5597.01
#2026-01-21|5623.01
#2026-01-22|5665.39
#2026-01-23|5603.95
#2026-01-26|5626.08
#2026-01-27|5607.35
#2026-01-28|5603.62
#2026-01-29|5609.99
#2026-01-30|5589.06
#2026-02-02|5587.80
#2026-02-03|5487.46
#2026-02-04|5495.66
#2026-02-05|5395.68
#2026-02-06|5479.26
#2026-02-09|5544.47
#2026-02-10|5496.82
#2026-02-11|5406.98
#2026-02-12|5347.21
#2026-02-13|5376.64
#2026-02-16|5379.53
#2026-02-17|5384.12
#2026-02-18|5442.64
#2026-02-19|5386.31
#2026-02-20|5397.34
#2026-02-23|5271.18
#2026-02-24|5307.02
#2026-02-25|5383.81
#2026-02-26|5456.19
#2026-02-27|5367.54
#2026-03-02|5306.85
#2026-03-03|5239.14
#2026-03-04|5282.39
#2026-03-05|5286.76
#2026-03-06|5220.57
#2026-03-09|5190.31
#2026-03-10|5190.22
#2026-03-11|5146.61
#2026-03-12|5048.32
#2026-03-13|5042.07
#2026-03-16|5081.32
#2026-03-17|5143.59
#2026-03-18|5106.82
#2026-03-19|5075.60
#2026-03-20|5047.14
#2026-03-23|5069.24
#2026-03-24|5045.18
#2026-03-25|5072.25
#2026-03-26|5024.77
#2026-03-27|4931.57
#2026-03-30|4960.25
#2026-03-31|5059.73
#2026-04-01|5105.34
#2026-04-02|5102.89