Table Data - Nasdaq Developed Markets Financials Net Total Return Index
| Title | Nasdaq Developed Markets Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDM30N |
| 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 10:44 PM CDT |
| Notes | For more information about this series, see: NQDM30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 775.43 |
| 2001-04-02 | 773.74 |
| 2001-04-03 | 755.42 |
| 2001-04-04 | 753.01 |
| 2001-04-05 | 773.49 |
| 2001-04-06 | 762.66 |
| 2001-04-09 | 765.44 |
| 2001-04-10 | 775.80 |
| 2001-04-11 | 778.92 |
| 2001-04-12 | 786.28 |
| 2001-04-13 | . |
| 2001-04-16 | 780.44 |
| 2001-04-17 | 781.05 |
| 2001-04-18 | 804.03 |
| 2001-04-19 | 812.43 |
| 2001-04-20 | 805.27 |
| 2001-04-23 | 794.84 |
| 2001-04-24 | 793.55 |
| 2001-04-25 | 797.81 |
| 2001-04-26 | 803.11 |
| 2001-04-27 | 814.54 |
| 2001-04-30 | 809.26 |
| 2001-05-01 | 816.57 |
| 2001-05-02 | 819.03 |
| 2001-05-03 | 814.55 |
| 2001-05-04 | 820.77 |
| 2001-05-07 | 818.42 |
| 2001-05-08 | 812.42 |
| 2001-05-09 | 808.59 |
| 2001-05-10 | 815.60 |
| 2001-05-11 | 809.05 |
| 2001-05-14 | 805.73 |
| 2001-05-15 | 812.54 |
| 2001-05-16 | 824.38 |
| 2001-05-17 | 825.11 |
| 2001-05-18 | 824.16 |
| 2001-05-21 | 832.03 |
| 2001-05-22 | 835.26 |
| 2001-05-23 | 828.61 |
| 2001-05-24 | 831.20 |
| 2001-05-25 | 824.30 |
| 2001-05-28 | . |
| 2001-05-29 | 821.58 |
| 2001-05-30 | 814.30 |
| 2001-05-31 | 815.42 |
| 2001-06-01 | 815.70 |
| 2001-06-04 | 821.45 |
| 2001-06-05 | 827.96 |
| 2001-06-06 | 822.70 |
| 2001-06-07 | 821.37 |
| 2001-06-08 | 818.89 |
| 2001-06-11 | 811.92 |
| 2001-06-12 | 807.83 |
| 2001-06-13 | 809.47 |
| 2001-06-14 | 801.35 |
| 2001-06-15 | 801.21 |
| 2001-06-18 | 799.50 |
| 2001-06-19 | 803.05 |
| 2001-06-20 | 804.65 |
| 2001-06-21 | 821.04 |
| 2001-06-22 | 820.78 |
| 2001-06-25 | 817.45 |
| 2001-06-26 | 810.49 |
| 2001-06-27 | 809.37 |
| 2001-06-28 | 813.18 |
| 2001-06-29 | 815.57 |
| 2001-07-02 | 822.45 |
| 2001-07-03 | 820.14 |
| 2001-07-04 | . |
| 2001-07-05 | 809.06 |
| 2001-07-06 | 794.73 |
| 2001-07-09 | 795.78 |
| 2001-07-10 | 788.95 |
| 2001-07-11 | 782.07 |
| 2001-07-12 | 792.83 |
| 2001-07-13 | 796.95 |
| 2001-07-16 | 792.39 |
| 2001-07-17 | 795.22 |
| 2001-07-18 | 796.97 |
| 2001-07-19 | 796.44 |
| 2001-07-20 | 792.08 |
| 2001-07-23 | 787.72 |
| 2001-07-24 | 783.11 |
| 2001-07-25 | 783.06 |
| 2001-07-26 | 786.85 |
| 2001-07-27 | 791.72 |
| 2001-07-30 | 792.88 |
| 2001-07-31 | 800.62 |
| 2001-08-01 | 807.60 |
| 2001-08-02 | 811.11 |
| 2001-08-03 | 810.09 |
| 2001-08-06 | 806.05 |
| 2001-08-07 | 808.33 |
| 2001-08-08 | 801.77 |
| 2001-08-09 | 799.32 |
| 2001-08-10 | 800.31 |
| 2001-08-13 | 801.99 |
| 2001-08-14 | 808.12 |
| 2001-08-15 | 811.94 |
| 2001-08-16 | 809.64 |
| 2001-08-17 | 800.62 |
| 2001-08-20 | 803.21 |
| 2001-08-21 | 803.19 |
| 2001-08-22 | 809.11 |
| 2001-08-23 | 805.19 |
| 2001-08-24 | 811.03 |
| 2001-08-27 | 808.24 |
| 2001-08-28 | 800.23 |
| 2001-08-29 | 796.15 |
| 2001-08-30 | 786.21 |
| 2001-08-31 | 787.21 |
| 2001-09-03 | . |
| 2001-09-04 | 779.93 |
| 2001-09-05 | 769.95 |
| 2001-09-06 | 754.60 |
| 2001-09-07 | 739.97 |
| 2001-09-10 | 736.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 689.49 |
| 2001-09-18 | 685.22 |
| 2001-09-19 | 674.54 |
| 2001-09-20 | 646.58 |
| 2001-09-21 | 629.58 |
| 2001-09-24 | 662.84 |
| 2001-09-25 | 675.46 |
| 2001-09-26 | 680.46 |
| 2001-09-27 | 690.83 |
| 2001-09-28 | 708.28 |
| 2001-10-01 | 704.45 |
| 2001-10-02 | 711.61 |
| 2001-10-03 | 721.07 |
| 2001-10-04 | 724.86 |
| 2001-10-05 | 715.97 |
| 2001-10-08 | 704.67 |
| 2001-10-09 | 705.49 |
| 2001-10-10 | 715.93 |
| 2001-10-11 | 726.87 |
| 2001-10-12 | 719.91 |
| 2001-10-15 | 716.25 |
| 2001-10-16 | 723.48 |
| 2001-10-17 | 725.92 |
| 2001-10-18 | 717.51 |
| 2001-10-19 | 707.26 |
| 2001-10-22 | 717.32 |
| 2001-10-23 | 723.36 |
| 2001-10-24 | 727.55 |
| 2001-10-25 | 730.63 |
| 2001-10-26 | 736.09 |
| 2001-10-29 | 723.53 |
| 2001-10-30 | 713.40 |
| 2001-10-31 | 709.88 |
| 2001-11-01 | 720.89 |
| 2001-11-02 | 724.49 |
| 2001-11-05 | 735.50 |
| 2001-11-06 | 743.38 |
| 2001-11-07 | 746.85 |
| 2001-11-08 | 751.88 |
| 2001-11-09 | 745.39 |
| 2001-11-12 | 739.05 |
| 2001-11-13 | 750.47 |
| 2001-11-14 | 753.04 |
| 2001-11-15 | 752.22 |
| 2001-11-16 | 751.27 |
| 2001-11-19 | 760.28 |
| 2001-11-20 | 755.32 |
| 2001-11-21 | 751.87 |
| 2001-11-22 | . |
| 2001-11-23 | 757.85 |
| 2001-11-26 | 762.35 |
| 2001-11-27 | 759.27 |
| 2001-11-28 | 746.79 |
| 2001-11-29 | 751.99 |
| 2001-11-30 | 751.06 |
| 2001-12-03 | 741.02 |
| 2001-12-04 | 748.75 |
| 2001-12-05 | 764.24 |
| 2001-12-06 | 771.19 |
| 2001-12-07 | 767.77 |
| 2001-12-10 | 755.77 |
| 2001-12-11 | 756.31 |
| 2001-12-12 | 755.65 |
| 2001-12-13 | 746.03 |
| 2001-12-14 | 743.74 |
| 2001-12-17 | 753.53 |
| 2001-12-18 | 755.69 |
| 2001-12-19 | 759.09 |
| 2001-12-20 | 755.52 |
| 2001-12-21 | 754.45 |
| 2001-12-24 | 752.24 |
| 2001-12-25 | . |
| 2001-12-26 | 753.62 |
| 2001-12-27 | 762.86 |
| 2001-12-28 | 767.93 |
| 2001-12-31 | 767.19 |
| 2002-01-01 | . |
| 2002-01-02 | 767.47 |
| 2002-01-03 | 773.13 |
| 2002-01-04 | 778.75 |
| 2002-01-07 | 774.52 |
| 2002-01-08 | 766.15 |
| 2002-01-09 | 766.20 |
| 2002-01-10 | 766.19 |
| 2002-01-11 | 762.63 |
| 2002-01-14 | 753.81 |
| 2002-01-15 | 760.22 |
| 2002-01-16 | 751.86 |
| 2002-01-17 | 759.71 |
| 2002-01-18 | 757.64 |
| 2002-01-21 | . |
| 2002-01-22 | 756.17 |
| 2002-01-23 | 757.49 |
| 2002-01-24 | 761.35 |
| 2002-01-25 | 758.38 |
| 2002-01-28 | 757.55 |
| 2002-01-29 | 738.40 |
| 2002-01-30 | 736.70 |
| 2002-01-31 | 745.38 |
| 2002-02-01 | 739.75 |
| 2002-02-04 | 724.78 |
| 2002-02-05 | 717.74 |
| 2002-02-06 | 710.37 |
| 2002-02-07 | 717.92 |
| 2002-02-08 | 729.68 |
| 2002-02-11 | 737.14 |
| 2002-02-12 | 733.86 |
| 2002-02-13 | 741.35 |
| 2002-02-14 | 746.63 |
| 2002-02-15 | 737.93 |
| 2002-02-18 | . |
| 2002-02-19 | 719.25 |
| 2002-02-20 | 722.28 |
| 2002-02-21 | 719.03 |
| 2002-02-22 | 718.24 |
| 2002-02-25 | 728.32 |
| 2002-02-26 | 730.32 |
| 2002-02-27 | 734.46 |
| 2002-02-28 | 738.04 |
| 2002-03-01 | 746.03 |
| 2002-03-04 | 769.46 |
| 2002-03-05 | 769.99 |
| 2002-03-06 | 778.25 |
| 2002-03-07 | 779.52 |
| 2002-03-08 | 782.31 |
| 2002-03-11 | 783.56 |
| 2002-03-12 | 779.67 |
| 2002-03-13 | 775.08 |
| 2002-03-14 | 780.57 |
| 2002-03-15 | 791.94 |
| 2002-03-18 | 791.83 |
| 2002-03-19 | 797.07 |
| 2002-03-20 | 787.97 |
| 2002-03-21 | 785.78 |
| 2002-03-22 | 784.82 |
| 2002-03-25 | 775.56 |
| 2002-03-26 | 779.63 |
| 2002-03-27 | 784.05 |
| 2002-03-28 | 785.88 |
| 2002-03-29 | . |
| 2002-04-01 | 784.32 |
| 2002-04-02 | 785.40 |
| 2002-04-03 | 781.89 |
| 2002-04-04 | 782.82 |
| 2002-04-05 | 785.35 |
| 2002-04-08 | 781.41 |
| 2002-04-09 | 786.30 |
| 2002-04-10 | 793.48 |
| 2002-04-11 | 781.79 |
| 2002-04-12 | 787.46 |
| 2002-04-15 | 783.81 |
| 2002-04-16 | 796.50 |
| 2002-04-17 | 801.34 |
| 2002-04-18 | 800.27 |
| 2002-04-19 | 802.76 |
| 2002-04-22 | 795.55 |
| 2002-04-23 | 793.22 |
| 2002-04-24 | 792.21 |
| 2002-04-25 | 786.60 |
| 2002-04-26 | 783.21 |
| 2002-04-29 | 780.00 |
| 2002-04-30 | 787.58 |
| 2002-05-01 | 791.80 |
| 2002-05-02 | 795.79 |
| 2002-05-03 | 796.88 |
| 2002-05-06 | 787.34 |
| 2002-05-07 | 781.28 |
| 2002-05-08 | 796.33 |
| 2002-05-09 | 790.61 |
| 2002-05-10 | 783.94 |
| 2002-05-13 | 792.53 |
| 2002-05-14 | 798.70 |
| 2002-05-15 | 801.48 |
| 2002-05-16 | 804.22 |
| 2002-05-17 | 810.12 |
| 2002-05-20 | 802.00 |
| 2002-05-21 | 797.88 |
| 2002-05-22 | 797.21 |
| 2002-05-23 | 801.81 |
| 2002-05-24 | 800.25 |
| 2002-05-27 | . |
| 2002-05-28 | 796.75 |
| 2002-05-29 | 796.88 |
| 2002-05-30 | 794.28 |
| 2002-05-31 | 795.13 |
| 2002-06-03 | 787.52 |
| 2002-06-04 | 780.53 |
| 2002-06-05 | 780.81 |
| 2002-06-06 | 774.76 |
| 2002-06-07 | 771.27 |
| 2002-06-10 | 772.02 |
| 2002-06-11 | 766.44 |
| 2002-06-12 | 762.50 |
| 2002-06-13 | 749.65 |
| 2002-06-14 | 745.45 |
| 2002-06-17 | 766.53 |
| 2002-06-18 | 766.21 |
| 2002-06-19 | 756.95 |
| 2002-06-20 | 748.69 |
| 2002-06-21 | 746.86 |
| 2002-06-24 | 741.07 |
| 2002-06-25 | 742.41 |
| 2002-06-26 | 732.44 |
| 2002-06-27 | 743.62 |
| 2002-06-28 | 757.77 |
| 2002-07-01 | 751.71 |
| 2002-07-02 | 734.89 |
| 2002-07-03 | 723.90 |
| 2002-07-04 | . |
| 2002-07-05 | 750.56 |
| 2002-07-08 | 751.80 |
| 2002-07-09 | 743.06 |
| 2002-07-10 | 721.75 |
| 2002-07-11 | 711.69 |
| 2002-07-12 | 708.24 |
| 2002-07-15 | 695.95 |
| 2002-07-16 | 691.31 |
| 2002-07-17 | 696.90 |
| 2002-07-18 | 688.83 |
| 2002-07-19 | 670.82 |
| 2002-07-22 | 643.28 |
| 2002-07-23 | 614.27 |
| 2002-07-24 | 626.56 |
| 2002-07-25 | 637.68 |
| 2002-07-26 | 644.90 |
| 2002-07-29 | 679.73 |
| 2002-07-30 | 681.55 |
| 2002-07-31 | 684.56 |
| 2002-08-01 | 667.62 |
| 2002-08-02 | 656.15 |
| 2002-08-05 | 634.85 |
| 2002-08-06 | 649.18 |
| 2002-08-07 | 655.72 |
| 2002-08-08 | 678.57 |
| 2002-08-09 | 687.14 |
| 2002-08-12 | 680.86 |
| 2002-08-13 | 675.15 |
| 2002-08-14 | 685.45 |
| 2002-08-15 | 695.24 |
| 2002-08-16 | 695.65 |
| 2002-08-19 | 710.36 |
| 2002-08-20 | 702.25 |
| 2002-08-21 | 709.35 |
| 2002-08-22 | 716.68 |
| 2002-08-23 | 705.67 |
| 2002-08-26 | 710.03 |
| 2002-08-27 | 713.18 |
| 2002-08-28 | 696.98 |
| 2002-08-29 | 692.61 |
| 2002-08-30 | 694.57 |
| 2002-09-02 | . |
| 2002-09-03 | 666.43 |
| 2002-09-04 | 670.90 |
| 2002-09-05 | 663.81 |
| 2002-09-06 | 674.21 |
| 2002-09-09 | 676.11 |
| 2002-09-10 | 677.51 |
| 2002-09-11 | 679.58 |
| 2002-09-12 | 662.94 |
| 2002-09-13 | 659.47 |
| 2002-09-16 | 656.43 |
| 2002-09-17 | 649.20 |
| 2002-09-18 | 636.09 |
| 2002-09-19 | 622.29 |
| 2002-09-20 | 619.90 |
| 2002-09-23 | 608.27 |
| 2002-09-24 | 598.92 |
| 2002-09-25 | 608.92 |
| 2002-09-26 | 627.73 |
| 2002-09-27 | 617.95 |
| 2002-09-30 | 610.19 |
| 2002-10-01 | 623.43 |
| 2002-10-02 | 614.92 |
| 2002-10-03 | 597.21 |
| 2002-10-04 | 579.76 |
| 2002-10-07 | 566.28 |
| 2002-10-08 | 574.06 |
| 2002-10-09 | 560.10 |
| 2002-10-10 | 581.13 |
| 2002-10-11 | 609.25 |
| 2002-10-14 | 608.67 |
| 2002-10-15 | 646.61 |
| 2002-10-16 | 638.66 |
| 2002-10-17 | 655.74 |
| 2002-10-18 | 654.80 |
| 2002-10-21 | 660.94 |
| 2002-10-22 | 655.75 |
| 2002-10-23 | 648.23 |
| 2002-10-24 | 647.96 |
| 2002-10-25 | 655.56 |
| 2002-10-28 | 660.09 |
| 2002-10-29 | 649.01 |
| 2002-10-30 | 655.76 |
| 2002-10-31 | 658.63 |
| 2002-11-01 | 661.59 |
| 2002-11-04 | 674.34 |
| 2002-11-05 | 680.56 |
| 2002-11-06 | 677.50 |
| 2002-11-07 | 661.67 |
| 2002-11-08 | 657.05 |
| 2002-11-11 | 647.39 |
| 2002-11-12 | 651.74 |
| 2002-11-13 | 647.23 |
| 2002-11-14 | 661.71 |
| 2002-11-15 | 668.40 |
| 2002-11-18 | 664.81 |
| 2002-11-19 | 663.89 |
| 2002-11-20 | 672.04 |
| 2002-11-21 | 688.96 |
| 2002-11-22 | 690.95 |
| 2002-11-25 | 688.18 |
| 2002-11-26 | 672.96 |
| 2002-11-27 | 687.31 |
| 2002-11-28 | . |
| 2002-11-29 | 690.25 |
| 2002-12-02 | 690.47 |
| 2002-12-03 | 680.16 |
| 2002-12-04 | 675.81 |
| 2002-12-05 | 667.01 |
| 2002-12-06 | 669.58 |
| 2002-12-09 | 655.83 |
| 2002-12-10 | 664.10 |
| 2002-12-11 | 666.90 |
| 2002-12-12 | 664.32 |
| 2002-12-13 | 657.17 |
| 2002-12-16 | 672.65 |
| 2002-12-17 | 670.53 |
| 2002-12-18 | 659.65 |
| 2002-12-19 | 654.64 |
| 2002-12-20 | 663.23 |
| 2002-12-23 | 664.02 |
| 2002-12-24 | 662.11 |
| 2002-12-25 | . |
| 2002-12-26 | 662.76 |
| 2002-12-27 | 651.34 |
| 2002-12-30 | 655.63 |
| 2002-12-31 | 657.00 |
| 2003-01-01 | . |
| 2003-01-02 | 672.47 |
| 2003-01-03 | 675.81 |
| 2003-01-06 | 688.21 |
| 2003-01-07 | 680.82 |
| 2003-01-08 | 672.10 |
| 2003-01-09 | 682.40 |
| 2003-01-10 | 684.23 |
| 2003-01-13 | 687.04 |
| 2003-01-14 | 692.05 |
| 2003-01-15 | 684.72 |
| 2003-01-16 | 680.65 |
| 2003-01-17 | 674.30 |
| 2003-01-20 | . |
| 2003-01-21 | 662.35 |
| 2003-01-22 | 653.36 |
| 2003-01-23 | 659.03 |
| 2003-01-24 | 646.13 |
| 2003-01-27 | 633.68 |
| 2003-01-28 | 635.41 |
| 2003-01-29 | 634.91 |
| 2003-01-30 | 631.00 |
| 2003-01-31 | 634.86 |
| 2003-02-03 | 642.16 |
| 2003-02-04 | 630.42 |
| 2003-02-05 | 631.09 |
| 2003-02-06 | 621.50 |
| 2003-02-07 | 616.11 |
| 2003-02-10 | 613.86 |
| 2003-02-11 | 614.56 |
| 2003-02-12 | 608.58 |
| 2003-02-13 | 613.18 |
| 2003-02-14 | 622.43 |
| 2003-02-17 | . |
| 2003-02-18 | 633.45 |
| 2003-02-19 | 628.84 |
| 2003-02-20 | 624.94 |
| 2003-02-21 | 629.71 |
| 2003-02-24 | 619.65 |
| 2003-02-25 | 614.11 |
| 2003-02-26 | 608.02 |
| 2003-02-27 | 615.31 |
| 2003-02-28 | 619.86 |
| 2003-03-03 | 620.07 |
| 2003-03-04 | 611.37 |
| 2003-03-05 | 614.19 |
| 2003-03-06 | 606.56 |
| 2003-03-07 | 606.24 |
| 2003-03-10 | 589.79 |
| 2003-03-11 | 584.17 |
| 2003-03-12 | 576.27 |
| 2003-03-13 | 595.81 |
| 2003-03-14 | 605.95 |
| 2003-03-17 | 621.73 |
| 2003-03-18 | 622.45 |
| 2003-03-19 | 628.74 |
| 2003-03-20 | 629.51 |
| 2003-03-21 | 643.67 |
| 2003-03-24 | 626.06 |
| 2003-03-25 | 630.30 |
| 2003-03-26 | 629.00 |
| 2003-03-27 | 624.79 |
| 2003-03-28 | 622.83 |
| 2003-03-31 | 610.68 |
| 2003-04-01 | 620.27 |
| 2003-04-02 | 635.45 |
| 2003-04-03 | 633.50 |
| 2003-04-04 | 639.01 |
| 2003-04-07 | 647.11 |
| 2003-04-08 | 646.15 |
| 2003-04-09 | 640.94 |
| 2003-04-10 | 643.49 |
| 2003-04-11 | 644.29 |
| 2003-04-14 | 654.28 |
| 2003-04-15 | 666.17 |
| 2003-04-16 | 662.21 |
| 2003-04-17 | 669.95 |
| 2003-04-18 | . |
| 2003-04-21 | 668.71 |
| 2003-04-22 | 682.20 |
| 2003-04-23 | 689.11 |
| 2003-04-24 | 678.71 |
| 2003-04-25 | 670.99 |
| 2003-04-28 | 682.37 |
| 2003-04-29 | 683.63 |
| 2003-04-30 | 688.99 |
| 2003-05-01 | 691.05 |
| 2003-05-02 | 696.88 |
| 2003-05-05 | 699.64 |
| 2003-05-06 | 709.02 |
| 2003-05-07 | 706.18 |
| 2003-05-08 | 695.54 |
| 2003-05-09 | 701.68 |
| 2003-05-12 | 709.06 |
| 2003-05-13 | 708.99 |
| 2003-05-14 | 709.25 |
| 2003-05-15 | 714.05 |
| 2003-05-16 | 717.76 |
| 2003-05-19 | 702.69 |
| 2003-05-20 | 702.51 |
| 2003-05-21 | 701.45 |
| 2003-05-22 | 706.27 |
| 2003-05-23 | 709.32 |
| 2003-05-26 | . |
| 2003-05-27 | 718.63 |
| 2003-05-28 | 723.37 |
| 2003-05-29 | 724.32 |
| 2003-05-30 | 731.47 |
| 2003-06-02 | 741.26 |
| 2003-06-03 | 740.68 |
| 2003-06-04 | 750.13 |
| 2003-06-05 | 756.02 |
| 2003-06-06 | 757.87 |
| 2003-06-09 | 749.72 |
| 2003-06-10 | 753.93 |
| 2003-06-11 | 768.01 |
| 2003-06-12 | 770.69 |
| 2003-06-13 | 766.87 |
| 2003-06-16 | 781.22 |
| 2003-06-17 | 783.48 |
| 2003-06-18 | 778.75 |
| 2003-06-19 | 763.62 |
| 2003-06-20 | 765.28 |
| 2003-06-23 | 752.96 |
| 2003-06-24 | 753.26 |
| 2003-06-25 | 753.53 |
| 2003-06-26 | 753.92 |
| 2003-06-27 | 751.18 |
| 2003-06-30 | 747.35 |
| 2003-07-01 | 751.07 |
| 2003-07-02 | 761.87 |
| 2003-07-03 | 762.13 |
| 2003-07-04 | . |
| 2003-07-07 | 772.49 |
| 2003-07-08 | 773.81 |
| 2003-07-09 | 770.39 |
| 2003-07-10 | 762.21 |
| 2003-07-11 | 769.54 |
| 2003-07-14 | 783.17 |
| 2003-07-15 | 781.73 |
| 2003-07-16 | 777.83 |
| 2003-07-17 | 766.26 |
| 2003-07-18 | 772.28 |
| 2003-07-21 | 767.46 |
| 2003-07-22 | 771.42 |
| 2003-07-23 | 772.74 |
| 2003-07-24 | 777.71 |
| 2003-07-25 | 785.38 |
| 2003-07-28 | 787.92 |
| 2003-07-29 | 785.11 |
| 2003-07-30 | 781.73 |
| 2003-07-31 | 782.38 |
| 2003-08-01 | 772.74 |
| 2003-08-04 | 771.41 |
| 2003-08-05 | 766.27 |
| 2003-08-06 | 764.77 |
| 2003-08-07 | 768.00 |
| 2003-08-08 | 770.80 |
| 2003-08-11 | 773.15 |
| 2003-08-12 | 781.50 |
| 2003-08-13 | 779.88 |
| 2003-08-14 | 786.23 |
| 2003-08-15 | 785.82 |
| 2003-08-18 | 788.46 |
| 2003-08-19 | 789.01 |
| 2003-08-20 | 789.11 |
| 2003-08-21 | 787.42 |
| 2003-08-22 | 777.72 |
| 2003-08-25 | 775.36 |
| 2003-08-26 | 773.89 |
| 2003-08-27 | 774.40 |
| 2003-08-28 | 777.01 |
| 2003-08-29 | 779.33 |
| 2003-09-01 | . |
| 2003-09-02 | 788.78 |
| 2003-09-03 | 795.25 |
| 2003-09-04 | 794.67 |
| 2003-09-05 | 792.87 |
| 2003-09-08 | 799.52 |
| 2003-09-09 | 798.30 |
| 2003-09-10 | 789.27 |
| 2003-09-11 | 790.24 |
| 2003-09-12 | 793.16 |
| 2003-09-15 | 792.90 |
| 2003-09-16 | 801.77 |
| 2003-09-17 | 804.44 |
| 2003-09-18 | 818.36 |
| 2003-09-19 | 818.98 |
| 2003-09-22 | 812.84 |
| 2003-09-23 | 814.29 |
| 2003-09-24 | 806.82 |
| 2003-09-25 | 801.64 |
| 2003-09-26 | 795.79 |
| 2003-09-29 | 800.28 |
| 2003-09-30 | 795.29 |
| 2003-10-01 | 815.73 |
| 2003-10-02 | 821.38 |
| 2003-10-03 | 828.92 |
| 2003-10-06 | 831.98 |
| 2003-10-07 | 835.74 |
| 2003-10-08 | 834.50 |
| 2003-10-09 | 840.79 |
| 2003-10-10 | 843.10 |
| 2003-10-13 | 851.25 |
| 2003-10-14 | 855.69 |
| 2003-10-15 | 854.11 |
| 2003-10-16 | 857.38 |
| 2003-10-17 | 850.99 |
| 2003-10-20 | 852.93 |
| 2003-10-21 | 853.17 |
| 2003-10-22 | 842.81 |
| 2003-10-23 | 837.01 |
| 2003-10-24 | 837.77 |
| 2003-10-27 | 839.66 |
| 2003-10-28 | 848.53 |
| 2003-10-29 | 853.69 |
| 2003-10-30 | 856.41 |
| 2003-10-31 | 853.86 |
| 2003-11-03 | 860.49 |
| 2003-11-04 | 860.82 |
| 2003-11-05 | 856.39 |
| 2003-11-06 | 855.48 |
| 2003-11-07 | 857.18 |
| 2003-11-10 | 853.47 |
| 2003-11-11 | 849.59 |
| 2003-11-12 | 856.61 |
| 2003-11-13 | 859.88 |
| 2003-11-14 | 855.50 |
| 2003-11-17 | 844.50 |
| 2003-11-18 | 843.43 |
| 2003-11-19 | 843.01 |
| 2003-11-20 | 839.83 |
| 2003-11-21 | 843.76 |
| 2003-11-24 | 850.27 |
| 2003-11-25 | 855.04 |
| 2003-11-26 | 862.35 |
| 2003-11-27 | . |
| 2003-11-28 | 864.33 |
| 2003-12-01 | 874.83 |
| 2003-12-02 | 876.29 |
| 2003-12-03 | 878.55 |
| 2003-12-04 | 877.25 |
| 2003-12-05 | 873.89 |
| 2003-12-08 | 878.12 |
| 2003-12-09 | 874.65 |
| 2003-12-10 | 869.01 |
| 2003-12-11 | 872.91 |
| 2003-12-12 | 879.34 |
| 2003-12-15 | 880.13 |
| 2003-12-16 | 882.44 |
| 2003-12-17 | 881.28 |
| 2003-12-18 | 886.92 |
| 2003-12-19 | 889.45 |
| 2003-12-22 | 891.77 |
| 2003-12-23 | 894.85 |
| 2003-12-24 | 896.14 |
| 2003-12-25 | . |
| 2003-12-26 | 898.13 |
| 2003-12-29 | 907.12 |
| 2003-12-30 | 912.84 |
| 2003-12-31 | 915.08 |
| 2004-01-01 | . |
| 2004-01-02 | 916.72 |
| 2004-01-05 | 925.59 |
| 2004-01-06 | 928.45 |
| 2004-01-07 | 926.10 |
| 2004-01-08 | 930.98 |
| 2004-01-09 | 932.69 |
| 2004-01-12 | 932.44 |
| 2004-01-13 | 930.11 |
| 2004-01-14 | 935.56 |
| 2004-01-15 | 937.20 |
| 2004-01-16 | 937.53 |
| 2004-01-19 | . |
| 2004-01-20 | 941.84 |
| 2004-01-21 | 949.67 |
| 2004-01-22 | 953.24 |
| 2004-01-23 | 952.44 |
| 2004-01-26 | 952.61 |
| 2004-01-27 | 951.12 |
| 2004-01-28 | 943.92 |
| 2004-01-29 | 934.76 |
| 2004-01-30 | 936.49 |
| 2004-02-02 | 939.72 |
| 2004-02-03 | 941.47 |
| 2004-02-04 | 932.18 |
| 2004-02-05 | 933.90 |
| 2004-02-06 | 948.74 |
| 2004-02-09 | 952.68 |
| 2004-02-10 | 955.74 |
| 2004-02-11 | 962.98 |
| 2004-02-12 | 965.54 |
| 2004-02-13 | 964.30 |
| 2004-02-16 | . |
| 2004-02-17 | 973.35 |
| 2004-02-18 | 970.80 |
| 2004-02-19 | 968.12 |
| 2004-02-20 | 960.09 |
| 2004-02-23 | 960.31 |
| 2004-02-24 | 957.33 |
| 2004-02-25 | 956.94 |
| 2004-02-26 | 955.08 |
| 2004-02-27 | 959.11 |
| 2004-03-01 | 966.25 |
| 2004-03-02 | 961.83 |
| 2004-03-03 | 958.72 |
| 2004-03-04 | 966.45 |
| 2004-03-05 | 976.05 |
| 2004-03-08 | 972.21 |
| 2004-03-09 | 969.35 |
| 2004-03-10 | 955.75 |
| 2004-03-11 | 940.33 |
| 2004-03-12 | 943.81 |
| 2004-03-15 | 933.07 |
| 2004-03-16 | 944.47 |
| 2004-03-17 | 954.14 |
| 2004-03-18 | 956.07 |
| 2004-03-19 | 950.22 |
| 2004-03-22 | 938.62 |
| 2004-03-23 | 938.36 |
| 2004-03-24 | 934.21 |
| 2004-03-25 | 944.95 |
| 2004-03-26 | 945.19 |
| 2004-03-29 | 955.63 |
| 2004-03-30 | 957.75 |
| 2004-03-31 | 961.23 |
| 2004-04-01 | 973.58 |
| 2004-04-02 | 971.57 |
| 2004-04-05 | 970.25 |
| 2004-04-06 | 971.55 |
| 2004-04-07 | 972.69 |
| 2004-04-08 | 969.97 |
| 2004-04-09 | . |
| 2004-04-12 | 970.49 |
| 2004-04-13 | 959.43 |
| 2004-04-14 | 945.65 |
| 2004-04-15 | 938.30 |
| 2004-04-16 | 946.52 |
| 2004-04-19 | 942.79 |
| 2004-04-20 | 936.82 |
| 2004-04-21 | 931.89 |
| 2004-04-22 | 938.42 |
| 2004-04-23 | 936.71 |
| 2004-04-26 | 937.48 |
| 2004-04-27 | 938.74 |
| 2004-04-28 | 927.64 |
| 2004-04-29 | 924.51 |
| 2004-04-30 | 921.18 |
| 2004-05-03 | 925.48 |
| 2004-05-04 | 932.16 |
| 2004-05-05 | 935.25 |
| 2004-05-06 | 921.58 |
| 2004-05-07 | 901.54 |
| 2004-05-10 | 877.51 |
| 2004-05-11 | 884.20 |
| 2004-05-12 | 889.69 |
| 2004-05-13 | 888.79 |
| 2004-05-14 | 886.67 |
| 2004-05-17 | 876.62 |
| 2004-05-18 | 886.25 |
| 2004-05-19 | 898.31 |
| 2004-05-20 | 896.37 |
| 2004-05-21 | 903.82 |
| 2004-05-24 | 907.08 |
| 2004-05-25 | 915.46 |
| 2004-05-26 | 920.55 |
| 2004-05-27 | 929.31 |
| 2004-05-28 | 929.18 |
| 2004-05-31 | . |
| 2004-06-01 | 927.22 |
| 2004-06-02 | 931.04 |
| 2004-06-03 | 924.81 |
| 2004-06-04 | 930.84 |
| 2004-06-07 | 947.19 |
| 2004-06-08 | 946.46 |
| 2004-06-09 | 935.97 |
| 2004-06-10 | 938.85 |
| 2004-06-11 | . |
| 2004-06-14 | 925.76 |
| 2004-06-15 | 929.18 |
| 2004-06-16 | 931.05 |
| 2004-06-17 | 933.52 |
| 2004-06-18 | 935.73 |
| 2004-06-21 | 934.57 |
| 2004-06-22 | 932.64 |
| 2004-06-23 | 934.07 |
| 2004-06-24 | 940.37 |
| 2004-06-25 | 938.11 |
| 2004-06-28 | 943.55 |
| 2004-06-29 | 938.66 |
| 2004-06-30 | 941.01 |
| 2004-07-01 | 936.84 |
| 2004-07-02 | 939.28 |
| 2004-07-05 | . |
| 2004-07-06 | 929.81 |
| 2004-07-07 | 932.43 |
| 2004-07-08 | 928.52 |
| 2004-07-09 | 930.15 |
| 2004-07-12 | 933.88 |
| 2004-07-13 | 931.78 |
| 2004-07-14 | 930.01 |
| 2004-07-15 | 922.49 |
| 2004-07-16 | 923.32 |
| 2004-07-19 | 924.68 |
| 2004-07-20 | 925.46 |
| 2004-07-21 | 919.52 |
| 2004-07-22 | 914.68 |
| 2004-07-23 | 906.41 |
| 2004-07-26 | 903.97 |
| 2004-07-27 | 907.47 |
| 2004-07-28 | 907.96 |
| 2004-07-29 | 913.46 |
| 2004-07-30 | 913.21 |
| 2004-08-02 | 915.79 |
| 2004-08-03 | 915.34 |
| 2004-08-04 | 912.70 |
| 2004-08-05 | 905.60 |
| 2004-08-06 | 902.06 |
| 2004-08-09 | 898.29 |
| 2004-08-10 | 909.27 |
| 2004-08-11 | 906.53 |
| 2004-08-12 | 901.53 |
| 2004-08-13 | 902.06 |
| 2004-08-16 | 910.50 |
| 2004-08-17 | 915.19 |
| 2004-08-18 | 920.85 |
| 2004-08-19 | 923.43 |
| 2004-08-20 | 927.47 |
| 2004-08-23 | 926.33 |
| 2004-08-24 | 927.10 |
| 2004-08-25 | 931.80 |
| 2004-08-26 | 934.69 |
| 2004-08-27 | 936.86 |
| 2004-08-30 | 933.98 |
| 2004-08-31 | 937.15 |
| 2004-09-01 | 939.13 |
| 2004-09-02 | 944.98 |
| 2004-09-03 | 943.61 |
| 2004-09-06 | . |
| 2004-09-07 | 954.10 |
| 2004-09-08 | 951.64 |
| 2004-09-09 | 947.94 |
| 2004-09-10 | 954.30 |
| 2004-09-13 | 955.38 |
| 2004-09-14 | 956.60 |
| 2004-09-15 | 949.63 |
| 2004-09-16 | 954.93 |
| 2004-09-17 | 955.67 |
| 2004-09-20 | 949.30 |
| 2004-09-21 | 957.08 |
| 2004-09-22 | 947.54 |
| 2004-09-23 | 943.72 |
| 2004-09-24 | 944.42 |
| 2004-09-27 | 937.30 |
| 2004-09-28 | 941.73 |
| 2004-09-29 | 945.77 |
| 2004-09-30 | 949.67 |
| 2004-10-01 | 962.68 |
| 2004-10-04 | 965.43 |
| 2004-10-05 | 965.69 |
| 2004-10-06 | 969.88 |
| 2004-10-07 | 966.79 |
| 2004-10-08 | 968.71 |
| 2004-10-11 | 969.96 |
| 2004-10-12 | 966.09 |
| 2004-10-13 | 962.00 |
| 2004-10-14 | 952.88 |
| 2004-10-15 | 955.69 |
| 2004-10-18 | 956.96 |
| 2004-10-19 | 951.38 |
| 2004-10-20 | 947.79 |
| 2004-10-21 | 950.11 |
| 2004-10-22 | 946.73 |
| 2004-10-25 | 945.45 |
| 2004-10-26 | 959.02 |
| 2004-10-27 | 968.64 |
| 2004-10-28 | 976.30 |
| 2004-10-29 | 976.23 |
| 2004-11-01 | 980.06 |
| 2004-11-02 | 985.30 |
| 2004-11-03 | 995.17 |
| 2004-11-04 | 1005.16 |
| 2004-11-05 | 1007.80 |
| 2004-11-08 | 1007.96 |
| 2004-11-09 | 1005.73 |
| 2004-11-10 | 1007.56 |
| 2004-11-11 | 1014.85 |
| 2004-11-12 | 1023.11 |
| 2004-11-15 | 1027.81 |
| 2004-11-16 | 1023.44 |
| 2004-11-17 | 1029.54 |
| 2004-11-18 | 1025.06 |
| 2004-11-19 | 1019.81 |
| 2004-11-22 | 1020.65 |
| 2004-11-23 | 1023.66 |
| 2004-11-24 | 1028.44 |
| 2004-11-25 | . |
| 2004-11-26 | 1032.48 |
| 2004-11-29 | 1032.43 |
| 2004-11-30 | 1029.33 |
| 2004-12-01 | 1043.76 |
| 2004-12-02 | 1046.32 |
| 2004-12-03 | 1047.90 |
| 2004-12-06 | 1047.69 |
| 2004-12-07 | 1041.80 |
| 2004-12-08 | 1037.09 |
| 2004-12-09 | 1034.57 |
| 2004-12-10 | 1034.97 |
| 2004-12-13 | 1044.85 |
| 2004-12-14 | 1047.35 |
| 2004-12-15 | 1055.12 |
| 2004-12-16 | 1050.10 |
| 2004-12-17 | 1046.49 |
| 2004-12-20 | 1053.12 |
| 2004-12-21 | 1057.47 |
| 2004-12-22 | 1065.50 |
| 2004-12-23 | 1069.46 |
| 2004-12-24 | . |
| 2004-12-27 | 1072.03 |
| 2004-12-28 | 1076.28 |
| 2004-12-29 | 1074.50 |
| 2004-12-30 | 1078.62 |
| 2004-12-31 | 1078.68 |
| 2005-01-03 | 1073.19 |
| 2005-01-04 | 1063.58 |
| 2005-01-05 | 1055.77 |
| 2005-01-06 | 1056.61 |
| 2005-01-07 | 1051.99 |
| 2005-01-10 | 1055.35 |
| 2005-01-11 | 1052.31 |
| 2005-01-12 | 1052.54 |
| 2005-01-13 | 1045.70 |
| 2005-01-14 | 1045.66 |
| 2005-01-17 | . |
| 2005-01-18 | 1053.93 |
| 2005-01-19 | 1050.56 |
| 2005-01-20 | 1041.98 |
| 2005-01-21 | 1040.59 |
| 2005-01-24 | 1042.27 |
| 2005-01-25 | 1041.27 |
| 2005-01-26 | 1047.54 |
| 2005-01-27 | 1044.73 |
#2005-01-28|1041.51
#2005-01-31|1051.73
#2005-02-01|1057.66
#2005-02-02|1060.83
#2005-02-03|1056.08
#2005-02-04|1065.16
#2005-02-07|1064.34
#2005-02-08|1062.00
#2005-02-09|1060.34
#2005-02-10|1068.82
#2005-02-11|1076.31
#2005-02-14|1080.02
#2005-02-15|1081.82
#2005-02-16|1075.79
#2005-02-17|1074.32
#2005-02-18|1070.36
#2005-02-21| .
#2005-02-22|1063.03
#2005-02-23|1061.62
#2005-02-24|1063.00
#2005-02-25|1072.57
#2005-02-28|1072.57
#2005-03-01|1077.07
#2005-03-02|1072.97
#2005-03-03|1072.91
#2005-03-04|1087.45
#2005-03-07|1087.68
#2005-03-08|1090.44
#2005-03-09|1083.23
#2005-03-10|1084.19
#2005-03-11|1082.78
#2005-03-14|1083.04
#2005-03-15|1080.86
#2005-03-16|1073.88
#2005-03-17|1070.39
#2005-03-18|1065.73
#2005-03-21|1056.54
#2005-03-22|1049.77
#2005-03-23|1038.99
#2005-03-24|1037.51
#2005-03-25| .
#2005-03-28|1037.46
#2005-03-29|1035.00
#2005-03-30|1039.47
#2005-03-31|1041.98
#2005-04-01|1036.43
#2005-04-04|1031.68
#2005-04-05|1035.44
#2005-04-06|1040.03
#2005-04-07|1044.17
#2005-04-08|1040.10
#2005-04-11|1043.45
#2005-04-12|1045.10
#2005-04-13|1042.02
#2005-04-14|1031.10
#2005-04-15|1021.83
#2005-04-18|1017.95
#2005-04-19|1024.57
#2005-04-20|1016.81
#2005-04-21|1021.02
#2005-04-22|1022.29
#2005-04-25|1026.62
#2005-04-26|1022.59
#2005-04-27|1024.25
#2005-04-28|1018.27
#2005-04-29|1026.59
#2005-05-02|1028.84
#2005-05-03|1030.52
#2005-05-04|1044.21
#2005-05-05|1043.90
#2005-05-06|1041.31
#2005-05-09|1043.36
#2005-05-10|1034.46
#2005-05-11|1033.85
#2005-05-12|1027.76
#2005-05-13|1020.04
#2005-05-16|1024.90
#2005-05-17|1026.94
#2005-05-18|1037.72
#2005-05-19|1041.87
#2005-05-20|1038.57
#2005-05-23|1042.94
#2005-05-24|1042.06
#2005-05-25|1037.52
#2005-05-26|1039.36
#2005-05-27|1041.64
#2005-05-30| .
#2005-05-31|1039.45
#2005-06-01|1046.39
#2005-06-02|1046.11
#2005-06-03|1042.21
#2005-06-06|1044.95
#2005-06-07|1048.62
#2005-06-08|1051.15
#2005-06-09|1047.88
#2005-06-10|1046.49
#2005-06-13|1044.43
#2005-06-14|1046.10
#2005-06-15|1051.61
#2005-06-16|1055.62
#2005-06-17|1064.07
#2005-06-20|1059.24
#2005-06-21|1061.90
#2005-06-22|1064.35
#2005-06-23|1058.06
#2005-06-24|1055.50
#2005-06-27|1053.18
#2005-06-28|1058.53
#2005-06-29|1061.59
#2005-06-30|1058.34
#2005-07-01|1056.58
#2005-07-04| .
#2005-07-05|1058.46
#2005-07-06|1057.73
#2005-07-07|1052.92
#2005-07-08|1062.77
#2005-07-11|1073.74
#2005-07-12|1078.62
#2005-07-13|1078.12
#2005-07-14|1082.16
#2005-07-15|1081.45
#2005-07-18|1077.63
#2005-07-19|1078.87
#2005-07-20|1081.33
#2005-07-21|1085.26
#2005-07-22|1088.78
#2005-07-25|1084.74
#2005-07-26|1083.96
#2005-07-27|1087.46
#2005-07-28|1092.76
#2005-07-29|1090.31
#2005-08-01|1093.87
#2005-08-02|1101.65
#2005-08-03|1104.10
#2005-08-04|1096.99
#2005-08-05|1085.31
#2005-08-08|1084.22
#2005-08-09|1087.52
#2005-08-10|1096.84
#2005-08-11|1105.08
#2005-08-12|1103.22
#2005-08-15|1104.83
#2005-08-16|1100.93
#2005-08-17|1098.35
#2005-08-18|1090.73
#2005-08-19|1093.51
#2005-08-22|1102.26
#2005-08-23|1095.00
#2005-08-24|1091.71
#2005-08-25|1091.22
#2005-08-26|1085.98
#2005-08-29|1084.97
#2005-08-30|1080.94
#2005-08-31|1091.32
#2005-09-01|1102.32
#2005-09-02|1103.54
#2005-09-05| .
#2005-09-06|1115.93
#2005-09-07|1117.46
#2005-09-08|1113.48
#2005-09-09|1120.52
#2005-09-12|1118.03
#2005-09-13|1112.47
#2005-09-14|1112.51
#2005-09-15|1109.99
#2005-09-16|1118.51
#2005-09-19|1112.93
#2005-09-20|1116.02
#2005-09-21|1105.48
#2005-09-22|1101.47
#2005-09-23|1102.83
#2005-09-26|1110.16
#2005-09-27|1107.82
#2005-09-28|1113.89
#2005-09-29|1124.93
#2005-09-30|1126.55
#2005-10-03|1122.98
#2005-10-04|1118.57
#2005-10-05|1107.61
#2005-10-06|1104.08
#2005-10-07|1103.68
#2005-10-10|1099.78
#2005-10-11|1099.11
#2005-10-12|1095.59
#2005-10-13|1091.45
#2005-10-14|1101.46
#2005-10-17|1098.53
#2005-10-18|1090.00
#2005-10-19|1095.06
#2005-10-20|1093.13
#2005-10-21|1096.74
#2005-10-24|1108.98
#2005-10-25|1112.22
#2005-10-26|1115.06
#2005-10-27|1113.43
#2005-10-28|1118.07
#2005-10-31|1128.86
#2005-11-01|1133.24
#2005-11-02|1144.29
#2005-11-03|1147.49
#2005-11-04|1144.73
#2005-11-07|1150.98
#2005-11-08|1147.73
#2005-11-09|1147.89
#2005-11-10|1159.11
#2005-11-11|1168.27
#2005-11-14|1163.51
#2005-11-15|1155.60
#2005-11-16|1153.05
#2005-11-17|1168.40
#2005-11-18|1174.21
#2005-11-21|1178.16
#2005-11-22|1179.79
#2005-11-23|1190.75
#2005-11-24| .
#2005-11-25|1190.97
#2005-11-28|1188.92
#2005-11-29|1188.63
#2005-11-30|1179.55
#2005-12-01|1189.33
#2005-12-02|1194.74
#2005-12-05|1195.43
#2005-12-06|1198.92
#2005-12-07|1191.93
#2005-12-08|1189.97
#2005-12-09|1196.29
#2005-12-12|1203.27
#2005-12-13|1207.10
#2005-12-14|1213.77
#2005-12-15|1206.47
#2005-12-16|1215.47
#2005-12-19|1210.85
#2005-12-20|1211.74
#2005-12-21|1215.92
#2005-12-22|1219.87
#2005-12-23|1221.64
#2005-12-26| .
#2005-12-27|1217.46
#2005-12-28|1219.83
#2005-12-29|1217.02
#2005-12-30|1208.70
#2006-01-02| .
#2006-01-03|1230.39
#2006-01-04|1242.41
#2006-01-05|1242.63
#2006-01-06|1249.56
#2006-01-09|1250.79
#2006-01-10|1244.32
#2006-01-11|1253.24
#2006-01-12|1250.14
#2006-01-13|1247.45
#2006-01-16| .
#2006-01-17|1234.86
#2006-01-18|1224.05
#2006-01-19|1233.15
#2006-01-20|1218.84
#2006-01-23|1224.19
#2006-01-24|1226.51
#2006-01-25|1233.21
#2006-01-26|1250.02
#2006-01-27|1257.08
#2006-01-30|1253.02
#2006-01-31|1257.15
#2006-02-01|1259.35
#2006-02-02|1250.68
#2006-02-03|1242.82
#2006-02-06|1246.52
#2006-02-07|1242.65
#2006-02-08|1240.40
#2006-02-09|1248.91
#2006-02-10|1247.62
#2006-02-13|1244.84
#2006-02-14|1253.50
#2006-02-15|1255.65
#2006-02-16|1262.92
#2006-02-17|1260.88
#2006-02-20| .
#2006-02-21|1262.46
#2006-02-22|1274.94
#2006-02-23|1280.44
#2006-02-24|1284.04
#2006-02-27|1290.97
#2006-02-28|1283.56
#2006-03-01|1287.80
#2006-03-02|1283.32
#2006-03-03|1277.65
#2006-03-06|1279.08
#2006-03-07|1268.13
#2006-03-08|1264.62
#2006-03-09|1267.88
#2006-03-10|1274.87
#2006-03-13|1284.21
#2006-03-14|1296.47
#2006-03-15|1300.26
#2006-03-16|1304.42
#2006-03-17|1310.39
#2006-03-20|1314.05
#2006-03-21|1304.74
#2006-03-22|1309.82
#2006-03-23|1301.36
#2006-03-24|1304.63
#2006-03-27|1302.78
#2006-03-28|1298.12
#2006-03-29|1300.11
#2006-03-30|1311.24
#2006-03-31|1307.93
#2006-04-03|1313.93
#2006-04-04|1322.49
#2006-04-05|1327.91
#2006-04-06|1329.40
#2006-04-07|1317.00
#2006-04-10|1315.10
#2006-04-11|1302.82
#2006-04-12|1299.16
#2006-04-13|1299.32
#2006-04-14| .
#2006-04-17|1304.40
#2006-04-18|1317.29
#2006-04-19|1327.80
#2006-04-20|1327.21
#2006-04-21|1331.02
#2006-04-24|1324.86
#2006-04-25|1326.35
#2006-04-26|1333.43
#2006-04-27|1346.21
#2006-04-28|1351.81
#2006-05-01|1346.56
#2006-05-02|1354.80
#2006-05-03|1349.45
#2006-05-04|1354.52
#2006-05-05|1374.05
#2006-05-08|1379.82
#2006-05-09|1381.80
#2006-05-10|1379.57
#2006-05-11|1367.89
#2006-05-12|1352.21
#2006-05-15|1344.23
#2006-05-16|1341.89
#2006-05-17|1314.05
#2006-05-18|1301.02
#2006-05-19|1300.39
#2006-05-22|1284.80
#2006-05-23|1288.54
#2006-05-24|1280.39
#2006-05-25|1290.87
#2006-05-26|1304.64
#2006-05-29| .
#2006-05-30|1292.92
#2006-05-31|1296.42
#2006-06-01|1305.98
#2006-06-02|1317.44
#2006-06-05|1304.11
#2006-06-06|1282.18
#2006-06-07|1281.73
#2006-06-08|1261.07
#2006-06-09|1272.04
#2006-06-12|1258.60
#2006-06-13|1226.93
#2006-06-14|1226.50
#2006-06-15|1253.73
#2006-06-16|1253.54
#2006-06-19|1247.74
#2006-06-20|1249.05
#2006-06-21|1256.91
#2006-06-22|1257.79
#2006-06-23|1251.08
#2006-06-26|1257.22
#2006-06-27|1250.69
#2006-06-28|1249.95
#2006-06-29|1275.31
#2006-06-30|1295.89
#2006-07-03|1306.01
#2006-07-04| .
#2006-07-05|1293.15
#2006-07-06|1300.19
#2006-07-07|1299.73
#2006-07-10|1303.71
#2006-07-11|1300.38
#2006-07-12|1288.26
#2006-07-13|1271.32
#2006-07-14|1255.56
#2006-07-17|1247.50
#2006-07-18|1243.32
#2006-07-19|1272.70
#2006-07-20|1280.49
#2006-07-21|1272.88
#2006-07-24|1287.38
#2006-07-25|1290.44
#2006-07-26|1291.26
#2006-07-27|1301.64
#2006-07-28|1318.69
#2006-07-31|1315.74
#2006-08-01|1306.96
#2006-08-02|1317.64
#2006-08-03|1316.64
#2006-08-04|1330.78
#2006-08-07|1319.42
#2006-08-08|1317.44
#2006-08-09|1316.79
#2006-08-10|1312.59
#2006-08-11|1311.22
#2006-08-14|1316.78
#2006-08-15|1334.66
#2006-08-16|1348.24
#2006-08-17|1353.89
#2006-08-18|1351.00
#2006-08-21|1349.97
#2006-08-22|1348.44
#2006-08-23|1343.41
#2006-08-24|1342.81
#2006-08-25|1337.38
#2006-08-28|1343.64
#2006-08-29|1346.02
#2006-08-30|1352.51
#2006-08-31|1353.08
#2006-09-01|1357.64
#2006-09-04| .
#2006-09-05|1364.09
#2006-09-06|1352.82
#2006-09-07|1339.12
#2006-09-08|1341.63
#2006-09-11|1338.83
#2006-09-12|1352.50
#2006-09-13|1356.62
#2006-09-14|1361.42
#2006-09-15|1364.30
#2006-09-18|1363.91
#2006-09-19|1362.60
#2006-09-20|1370.14
#2006-09-21|1371.06
#2006-09-22|1367.23
#2006-09-25|1370.07
#2006-09-26|1373.58
#2006-09-27|1380.15
#2006-09-28|1382.65
#2006-09-29|1381.21
#2006-10-02|1383.89
#2006-10-03|1387.08
#2006-10-04|1396.92
#2006-10-05|1406.95
#2006-10-06|1401.71
#2006-10-09|1404.36
#2006-10-10|1407.38
#2006-10-11|1401.62
#2006-10-12|1408.89
#2006-10-13|1410.94
#2006-10-16|1412.25
#2006-10-17|1402.70
#2006-10-18|1408.54
#2006-10-19|1408.73
#2006-10-20|1410.79
#2006-10-23|1417.39
#2006-10-24|1416.28
#2006-10-25|1418.99
#2006-10-26|1431.07
#2006-10-27|1425.49
#2006-10-30|1424.56
#2006-10-31|1426.24
#2006-11-01|1424.42
#2006-11-02|1418.73
#2006-11-03|1416.65
#2006-11-06|1430.55
#2006-11-07|1440.11
#2006-11-08|1436.77
#2006-11-09|1428.52
#2006-11-10|1434.36
#2006-11-13|1433.13
#2006-11-14|1440.42
#2006-11-15|1442.57
#2006-11-16|1445.25
#2006-11-17|1441.44
#2006-11-20|1440.48
#2006-11-21|1444.49
#2006-11-22|1455.26
#2006-11-23| .
#2006-11-24|1453.03
#2006-11-27|1434.89
#2006-11-28|1434.01
#2006-11-29|1447.73
#2006-11-30|1452.03
#2006-12-01|1447.80
#2006-12-04|1459.87
#2006-12-05|1463.65
#2006-12-06|1467.90
#2006-12-07|1467.58
#2006-12-08|1468.49
#2006-12-11|1470.16
#2006-12-12|1474.19
#2006-12-13|1476.25
#2006-12-14|1484.44
#2006-12-15|1486.70
#2006-12-18|1487.60
#2006-12-19|1484.97
#2006-12-20|1492.32
#2006-12-21|1487.88
#2006-12-22|1483.07
#2006-12-25| .
#2006-12-26|1485.76
#2006-12-27|1497.92
#2006-12-28|1499.24
#2006-12-29|1496.28
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1508.19
#2007-01-04|1501.88
#2007-01-05|1487.76
#2007-01-08|1488.89
#2007-01-09|1492.90
#2007-01-10|1484.67
#2007-01-11|1493.69
#2007-01-12|1504.52
#2007-01-15| .
#2007-01-16|1508.83
#2007-01-17|1507.46
#2007-01-18|1504.80
#2007-01-19|1511.87
#2007-01-22|1512.76
#2007-01-23|1516.18
#2007-01-24|1524.53
#2007-01-25|1515.59
#2007-01-26|1505.81
#2007-01-29|1506.83
#2007-01-30|1513.63
#2007-01-31|1516.67
#2007-02-01|1530.44
#2007-02-02|1533.72
#2007-02-05|1529.97
#2007-02-06|1538.13
#2007-02-07|1545.97
#2007-02-08|1539.10
#2007-02-09|1535.80
#2007-02-12|1525.91
#2007-02-13|1537.52
#2007-02-14|1551.61
#2007-02-15|1555.47
#2007-02-16|1555.24
#2007-02-19| .
#2007-02-20|1561.57
#2007-02-21|1557.52
#2007-02-22|1559.40
#2007-02-23|1556.66
#2007-02-26|1552.82
#2007-02-27|1512.12
#2007-02-28|1498.09
#2007-03-01|1487.14
#2007-03-02|1477.43
#2007-03-05|1449.91
#2007-03-06|1472.36
#2007-03-07|1473.34
#2007-03-08|1488.21
#2007-03-09|1494.23
#2007-03-12|1495.74
#2007-03-13|1467.12
#2007-03-14|1447.41
#2007-03-15|1465.15
#2007-03-16|1460.08
#2007-03-19|1479.39
#2007-03-20|1492.23
#2007-03-21|1510.28
#2007-03-22|1523.85
#2007-03-23|1525.99
#2007-03-26|1519.15
#2007-03-27|1511.93
#2007-03-28|1500.05
#2007-03-29|1506.53
#2007-03-30|1507.60
#2007-04-02|1507.08
#2007-04-03|1522.83
#2007-04-04|1525.77
#2007-04-05|1529.54
#2007-04-06| .
#2007-04-09|1526.17
#2007-04-10|1537.89
#2007-04-11|1532.97
#2007-04-12|1533.33
#2007-04-13|1538.10
#2007-04-16|1562.99
#2007-04-17|1565.96
#2007-04-18|1572.17
#2007-04-19|1564.05
#2007-04-20|1580.30
#2007-04-23|1573.74
#2007-04-24|1567.27
#2007-04-25|1581.29
#2007-04-26|1577.04
#2007-04-27|1574.70
#2007-04-30|1569.54
#2007-05-01|1564.86
#2007-05-02|1574.66
#2007-05-03|1578.19
#2007-05-04|1585.26
#2007-05-07|1593.37
#2007-05-08|1583.67
#2007-05-09|1592.05
#2007-05-10|1577.68
#2007-05-11|1586.80
#2007-05-14|1582.48
#2007-05-15|1583.88
#2007-05-16|1585.35
#2007-05-17|1579.30
#2007-05-18|1584.64
#2007-05-21|1583.24
#2007-05-22|1587.93
#2007-05-23|1595.06
#2007-05-24|1577.99
#2007-05-25|1578.46
#2007-05-28| .
#2007-05-29|1588.39
#2007-05-30|1588.57
#2007-05-31|1595.64
#2007-06-01|1601.22
#2007-06-04|1603.12
#2007-06-05|1595.50
#2007-06-06|1580.91
#2007-06-07|1557.56
#2007-06-08|1557.17
#2007-06-11|1562.86
#2007-06-12|1548.30
#2007-06-13|1557.91
#2007-06-14|1564.90
#2007-06-15|1579.39
#2007-06-18|1579.12
#2007-06-19|1581.67
#2007-06-20|1575.26
#2007-06-21|1567.22
#2007-06-22|1553.00
#2007-06-25|1544.96
#2007-06-26|1538.39
#2007-06-27|1534.67
#2007-06-28|1541.72
#2007-06-29|1542.26
#2007-07-02|1553.80
#2007-07-03|1563.37
#2007-07-04| .
#2007-07-05|1560.32
#2007-07-06|1567.14
#2007-07-09|1567.42
#2007-07-10|1550.38
#2007-07-11|1548.22
#2007-07-12|1566.63
#2007-07-13|1577.16
#2007-07-16|1578.60
#2007-07-17|1575.24
#2007-07-18|1562.65
#2007-07-19|1566.27
#2007-07-20|1549.20
#2007-07-23|1546.88
#2007-07-24|1523.76
#2007-07-25|1515.64
#2007-07-26|1481.29
#2007-07-27|1461.14
#2007-07-30|1464.62
#2007-07-31|1472.14
#2007-08-01|1455.03
#2007-08-02|1463.89
#2007-08-03|1437.81
#2007-08-06|1454.69
#2007-08-07|1470.94
#2007-08-08|1506.79
#2007-08-09|1470.83
#2007-08-10|1443.34
#2007-08-13|1446.43
#2007-08-14|1416.97
#2007-08-15|1394.98
#2007-08-16|1391.51
#2007-08-17|1431.24
#2007-08-20|1436.92
#2007-08-21|1442.91
#2007-08-22|1457.52
#2007-08-23|1464.26
#2007-08-24|1468.25
#2007-08-27|1463.19
#2007-08-28|1431.08
#2007-08-29|1440.89
#2007-08-30|1439.22
#2007-08-31|1457.59
#2007-09-03| .
#2007-09-04|1470.88
#2007-09-05|1449.70
#2007-09-06|1448.23
#2007-09-07|1427.11
#2007-09-10|1416.79
#2007-09-11|1437.64
#2007-09-12|1439.07
#2007-09-13|1450.44
#2007-09-14|1447.99
#2007-09-17|1432.33
#2007-09-18|1461.74
#2007-09-19|1498.59
#2007-09-20|1490.83
#2007-09-21|1490.46
#2007-09-24|1484.41
#2007-09-25|1481.80
#2007-09-26|1491.62
#2007-09-27|1512.22
#2007-09-28|1513.90
#2007-10-01|1533.31
#2007-10-02|1547.65
#2007-10-03|1552.90
#2007-10-04|1557.84
#2007-10-05|1575.53
#2007-10-08|1565.69
#2007-10-09|1575.85
#2007-10-10|1572.85
#2007-10-11|1574.71
#2007-10-12|1569.18
#2007-10-15|1550.17
#2007-10-16|1523.16
#2007-10-17|1525.43
#2007-10-18|1519.87
#2007-10-19|1494.16
#2007-10-22|1484.17
#2007-10-23|1501.82
#2007-10-24|1490.76
#2007-10-25|1495.64
#2007-10-26|1521.21
#2007-10-29|1533.34
#2007-10-30|1534.82
#2007-10-31|1554.85
#2007-11-01|1513.27
#2007-11-02|1491.34
#2007-11-05|1471.03
#2007-11-06|1486.01
#2007-11-07|1457.54
#2007-11-08|1446.37
#2007-11-09|1430.86
#2007-11-12|1425.36
#2007-11-13|1459.37
#2007-11-14|1469.03
#2007-11-15|1439.85
#2007-11-16|1425.04
#2007-11-19|1396.38
#2007-11-20|1401.93
#2007-11-21|1370.42
#2007-11-22| .
#2007-11-23|1398.62
#2007-11-26|1382.72
#2007-11-27|1400.51
#2007-11-28|1438.59
#2007-11-29|1444.44
#2007-11-30|1465.42
#2007-12-03|1458.32
#2007-12-04|1440.56
#2007-12-05|1456.62
#2007-12-06|1477.63
#2007-12-07|1481.28
#2007-12-10|1499.84
#2007-12-11|1470.31
#2007-12-12|1460.79
#2007-12-13|1432.51
#2007-12-14|1410.61
#2007-12-17|1381.14
#2007-12-18|1383.37
#2007-12-19|1380.17
#2007-12-20|1376.95
#2007-12-21|1397.53
#2007-12-24|1411.40
#2007-12-25| .
#2007-12-26|1417.14
#2007-12-27|1406.43
#2007-12-28|1408.47
#2007-12-31|1411.08
#2008-01-01| .
#2008-01-02|1396.96
#2008-01-03|1387.38
#2008-01-04|1359.58
#2008-01-07|1350.40
#2008-01-08|1333.88
#2008-01-09|1334.49
#2008-01-10|1341.63
#2008-01-11|1338.52
#2008-01-14|1348.76
#2008-01-15|1311.95
#2008-01-16|1297.15
#2008-01-17|1277.55
#2008-01-18|1256.23
#2008-01-21| .
#2008-01-22|1231.20
#2008-01-23|1260.80
#2008-01-24|1303.82
#2008-01-25|1300.22
#2008-01-28|1311.73
#2008-01-29|1328.22
#2008-01-30|1317.05
#2008-01-31|1327.82
#2008-02-01|1350.97
#2008-02-04|1342.47
#2008-02-05|1291.52
#2008-02-06|1278.60
#2008-02-07|1272.46
#2008-02-08|1260.84
#2008-02-11|1241.94
#2008-02-12|1267.30
#2008-02-13|1269.33
#2008-02-14|1265.71
#2008-02-15|1258.71
#2008-02-18| .
#2008-02-19|1268.43
#2008-02-20|1260.92
#2008-02-21|1264.82
#2008-02-22|1266.70
#2008-02-25|1288.74
#2008-02-26|1307.63
#2008-02-27|1322.80
#2008-02-28|1300.69
#2008-02-29|1267.59
#2008-03-03|1245.58
#2008-03-04|1233.42
#2008-03-05|1240.34
#2008-03-06|1216.56
#2008-03-07|1205.90
#2008-03-10|1184.56
#2008-03-11|1228.72
#2008-03-12|1243.83
#2008-03-13|1231.72
#2008-03-14|1206.07
#2008-03-17|1171.83
#2008-03-18|1231.24
#2008-03-19|1223.49
#2008-03-20|1244.23
#2008-03-21| .
#2008-03-24|1255.69
#2008-03-25|1289.11
#2008-03-26|1274.83
#2008-03-27|1273.50
#2008-03-28|1261.63
#2008-03-31|1264.12
#2008-04-01|1311.06
#2008-04-02|1332.30
#2008-04-03|1331.74
#2008-04-04|1330.11
#2008-04-07|1337.61
#2008-04-08|1321.32
#2008-04-09|1301.32
#2008-04-10|1297.30
#2008-04-11|1285.01
#2008-04-14|1263.36
#2008-04-15|1270.10
#2008-04-16|1304.83
#2008-04-17|1310.90
#2008-04-18|1327.62
#2008-04-21|1326.09
#2008-04-22|1316.46
#2008-04-23|1309.84
#2008-04-24|1321.22
#2008-04-25|1338.13
#2008-04-28|1351.93
#2008-04-29|1345.83
#2008-04-30|1345.86
#2008-05-01|1358.61
#2008-05-02|1379.20
#2008-05-05|1374.54
#2008-05-06|1373.97
#2008-05-07|1350.94
#2008-05-08|1341.14
#2008-05-09|1326.86
#2008-05-12|1339.22
#2008-05-13|1332.87
#2008-05-14|1336.00
#2008-05-15|1345.79
#2008-05-16|1344.75
#2008-05-19|1342.12
#2008-05-20|1324.68
#2008-05-21|1303.46
#2008-05-22|1305.97
#2008-05-23|1293.12
#2008-05-26| .
#2008-05-27|1291.82
#2008-05-28|1289.66
#2008-05-29|1299.23
#2008-05-30|1303.52
#2008-06-02|1290.38
#2008-06-03|1282.27
#2008-06-04|1277.96
#2008-06-05|1285.81
#2008-06-06|1256.78
#2008-06-09|1235.51
#2008-06-10|1223.55
#2008-06-11|1201.80
#2008-06-12|1205.61
#2008-06-13|1217.55
#2008-06-16|1228.50
#2008-06-17|1221.81
#2008-06-18|1206.43
#2008-06-19|1197.51
#2008-06-20|1180.76
#2008-06-23|1156.41
#2008-06-24|1162.71
#2008-06-25|1173.86
#2008-06-26|1145.90
#2008-06-27|1132.58
#2008-06-30|1120.96
#2008-07-01|1109.04
#2008-07-02|1103.37
#2008-07-03|1106.68
#2008-07-04| .
#2008-07-07|1088.66
#2008-07-08|1099.39
#2008-07-09|1095.01
#2008-07-10|1090.01
#2008-07-11|1070.39
#2008-07-14|1052.66
#2008-07-15|1026.14
#2008-07-16|1068.86
#2008-07-17|1118.96
#2008-07-18|1136.08
#2008-07-21|1141.63
#2008-07-22|1164.11
#2008-07-23|1195.76
#2008-07-24|1165.61
#2008-07-25|1144.84
#2008-07-28|1116.61
#2008-07-29|1135.24
#2008-07-30|1154.94
#2008-07-31|1151.70
#2008-08-01|1144.84
#2008-08-04|1131.17
#2008-08-05|1168.22
#2008-08-06|1170.42
#2008-08-07|1142.51
#2008-08-08|1147.89
#2008-08-11|1168.40
#2008-08-12|1142.94
#2008-08-13|1107.32
#2008-08-14|1117.14
#2008-08-15|1117.86
#2008-08-18|1104.69
#2008-08-19|1070.58
#2008-08-20|1078.98
#2008-08-21|1071.65
#2008-08-22|1091.03
#2008-08-25|1078.21
#2008-08-26|1074.76
#2008-08-27|1081.76
#2008-08-28|1112.95
#2008-08-29|1118.23
#2008-09-01| .
#2008-09-02|1123.24
#2008-09-03|1125.54
#2008-09-04|1087.48
#2008-09-05|1080.40
#2008-09-08|1136.39
#2008-09-09|1106.02
#2008-09-10|1098.65
#2008-09-11|1088.17
#2008-09-12|1102.67
#2008-09-15|1039.02
#2008-09-16|1036.30
#2008-09-17| 989.55
#2008-09-18|1034.02
#2008-09-19|1147.79
#2008-09-22|1105.28
#2008-09-23|1091.01
#2008-09-24|1087.58
#2008-09-25|1107.29
#2008-09-26|1107.85
#2008-09-29|1007.82
#2008-09-30|1037.45
#2008-10-01|1056.72
#2008-10-02|1026.47
#2008-10-03|1023.99
#2008-10-06| 954.10
#2008-10-07| 907.36
#2008-10-08| 864.52
#2008-10-09| 819.81
#2008-10-10| 791.57
#2008-10-13| 857.64
#2008-10-14| 904.04
#2008-10-15| 844.36
#2008-10-16| 817.01
#2008-10-17| 817.87
#2008-10-20| 839.54
#2008-10-21| 832.25
#2008-10-22| 777.92
#2008-10-23| 765.74
#2008-10-24| 723.06
#2008-10-27| 676.74
#2008-10-28| 705.29
#2008-10-29| 736.35
#2008-10-30| 763.32
#2008-10-31| 779.50
#2008-11-03| 787.82
#2008-11-04| 832.56
#2008-11-05| 809.89
#2008-11-06| 759.59
#2008-11-07| 767.09
#2008-11-10| 754.83
#2008-11-11| 720.59
#2008-11-12| 687.21
#2008-11-13| 698.38
#2008-11-14| 684.39
#2008-11-17| 656.72
#2008-11-18| 648.45
#2008-11-19| 601.74
#2008-11-20| 554.96
#2008-11-21| 567.36
#2008-11-24| 624.31
#2008-11-25| 647.54
#2008-11-26| 659.53
#2008-11-27| .
#2008-11-28| 686.26
#2008-12-01| 619.81
#2008-12-02| 635.75
#2008-12-03| 649.24
#2008-12-04| 643.40
#2008-12-05| 655.95
#2008-12-08| 702.77
#2008-12-09| 689.38
#2008-12-10| 693.14
#2008-12-11| 674.56
#2008-12-12| 670.67
#2008-12-15| 667.89
#2008-12-16| 698.13
#2008-12-17| 704.12
#2008-12-18| 699.19
#2008-12-19| 692.48
#2008-12-22| 676.36
#2008-12-23| 673.23
#2008-12-24| 674.38
#2008-12-25| .
#2008-12-26| 677.49
#2008-12-29| 681.84
#2008-12-30| 695.71
#2008-12-31| 703.38
#2009-01-01| .
#2009-01-02| 716.67
#2009-01-05| 714.58
#2009-01-06| 722.42
#2009-01-07| 712.30
#2009-01-08| 708.14
#2009-01-09| 693.45
#2009-01-12| 672.84
#2009-01-13| 660.23
#2009-01-14| 631.15
#2009-01-15| 612.04
#2009-01-16| 613.91
#2009-01-19| .
#2009-01-20| 547.44
#2009-01-21| 570.60
#2009-01-22| 560.18
#2009-01-23| 554.97
#2009-01-26| 567.57
#2009-01-27| 580.82
#2009-01-28| 624.65
#2009-01-29| 598.68
#2009-01-30| 585.84
#2009-02-02| 575.50
#2009-02-03| 577.89
#2009-02-04| 581.02
#2009-02-05| 578.83
#2009-02-06| 598.93
#2009-02-09| 608.26
#2009-02-10| 578.79
#2009-02-11| 581.10
#2009-02-12| 571.18
#2009-02-13| 564.28
#2009-02-16| .
#2009-02-17| 520.11
#2009-02-18| 514.48
#2009-02-19| 506.67
#2009-02-20| 490.22
#2009-02-23| 480.89
#2009-02-24| 497.16
#2009-02-25| 497.62
#2009-02-26| 512.71
#2009-02-27| 494.67
#2009-03-02| 463.83
#2009-03-03| 455.36
#2009-03-04| 461.40
#2009-03-05| 434.06
#2009-03-06| 426.46
#2009-03-09| 419.93
#2009-03-10| 463.84
#2009-03-11| 473.32
#2009-03-12| 492.60
#2009-03-13| 502.67
#2009-03-16| 510.08
#2009-03-17| 526.31
#2009-03-18| 549.20
#2009-03-19| 555.91
#2009-03-20| 541.65
#2009-03-23| 590.75
#2009-03-24| 578.16
#2009-03-25| 585.09
#2009-03-26| 594.67
#2009-03-27| 579.63
#2009-03-30| 540.10
#2009-03-31| 560.06
#2009-04-01| 571.65
#2009-04-02| 606.34
#2009-04-03| 617.53
#2009-04-06| 608.69
#2009-04-07| 592.48
#2009-04-08| 593.08
#2009-04-09| 639.71
#2009-04-10| .
#2009-04-13| 652.85
#2009-04-14| 646.02
#2009-04-15| 652.13
#2009-04-16| 661.22
#2009-04-17| 669.13
#2009-04-20| 624.80
#2009-04-21| 638.72
#2009-04-22| 636.16
#2009-04-23| 646.52
#2009-04-24| 663.83
#2009-04-27| 652.73
#2009-04-28| 641.36
#2009-04-29| 665.85
#2009-04-30| 676.24
#2009-05-01| 670.88
#2009-05-04| 704.12
#2009-05-05| 707.88
#2009-05-06| 731.55
#2009-05-07| 728.24
#2009-05-08| 763.73
#2009-05-11| 746.23
#2009-05-12| 733.73
#2009-05-13| 701.78
#2009-05-14| 708.44
#2009-05-15| 708.32
#2009-05-18| 731.71
#2009-05-19| 740.70
#2009-05-20| 739.34
#2009-05-21| 729.92
#2009-05-22| 732.74
#2009-05-25| .
#2009-05-26| 750.52
#2009-05-27| 743.50
#2009-05-28| 745.90
#2009-05-29| 761.31
#2009-06-01| 777.37
#2009-06-02| 777.56
#2009-06-03| 764.89
#2009-06-04| 773.95
#2009-06-05| 769.02
#2009-06-08| 764.13
#2009-06-09| 769.91
#2009-06-10| 775.06
#2009-06-11| 784.11
#2009-06-12| 782.29
#2009-06-15| 758.98
#2009-06-16| 749.04
#2009-06-17| 733.45
#2009-06-18| 744.75
#2009-06-19| 753.58
#2009-06-22| 727.47
#2009-06-23| 725.12
#2009-06-24| 739.74
#2009-06-25| 741.72
#2009-06-26| 752.10
#2009-06-29| 759.31
#2009-06-30| 753.65
#2009-07-01| 759.30
#2009-07-02| 736.31
#2009-07-03| .
#2009-07-06| 733.22
#2009-07-07| 725.53
#2009-07-08| 711.00
#2009-07-09| 716.37
#2009-07-10| 710.45
#2009-07-13| 729.82
#2009-07-14| 741.82
#2009-07-15| 767.63
#2009-07-16| 771.49
#2009-07-17| 771.12
#2009-07-20| 783.92
#2009-07-21| 785.46
#2009-07-22| 784.49
#2009-07-23| 804.02
#2009-07-24| 806.72
#2009-07-27| 816.43
#2009-07-28| 812.47
#2009-07-29| 808.88
#2009-07-30| 826.71
#2009-07-31| 837.25
#2009-08-03| 862.06
#2009-08-04| 867.96
#2009-08-05| 877.20
#2009-08-06| 878.57
#2009-08-07| 885.58
#2009-08-10| 882.34
#2009-08-11| 863.84
#2009-08-12| 874.64
#2009-08-13| 892.58
#2009-08-14| 887.49
#2009-08-17| 854.08
#2009-08-18| 866.71
#2009-08-19| 866.22
#2009-08-20| 880.96
#2009-08-21| 898.08
#2009-08-24| 905.48
#2009-08-25| 911.70
#2009-08-26| 909.16
#2009-08-27| 910.90
#2009-08-28| 921.62
#2009-08-31| 915.63
#2009-09-01| 889.14
#2009-09-02| 873.58
#2009-09-03| 883.04
#2009-09-04| 893.10
#2009-09-07| .
#2009-09-08| 911.13
#2009-09-09| 918.46
#2009-09-10| 922.37
#2009-09-11| 925.83
#2009-09-14| 925.12
#2009-09-15| 927.41
#2009-09-16| 952.72
#2009-09-17| 956.88
#2009-09-18| 953.32
#2009-09-21| 941.21
#2009-09-22| 958.09
#2009-09-23| 954.61
#2009-09-24| 936.52
#2009-09-25| 929.51
#2009-09-28| 945.67
#2009-09-29| 946.88
#2009-09-30| 948.12
#2009-10-01| 921.26
#2009-10-02| 907.19
#2009-10-05| 921.04
#2009-10-06| 942.93
#2009-10-07| 948.16
#2009-10-08| 959.50
#2009-10-09| 962.43
#2009-10-12| 967.71
#2009-10-13| 959.75
#2009-10-14| 984.48
#2009-10-15| 984.25
#2009-10-16| 966.66
#2009-10-19| 977.56
#2009-10-20| 973.61
#2009-10-21| 968.58
#2009-10-22| 970.64
#2009-10-23| 963.30
#2009-10-26| 943.22
#2009-10-27| 929.27
#2009-10-28| 903.44
#2009-10-29| 928.75
#2009-10-30| 907.58
#2009-11-02| 908.83
#2009-11-03| 900.03
#2009-11-04| 908.21
#2009-11-05| 918.19
#2009-11-06| 921.82
#2009-11-09| 949.01
#2009-11-10| 946.81
#2009-11-11| 956.48
#2009-11-12| 946.38
#2009-11-13| 947.61
#2009-11-16| 958.97
#2009-11-17| 950.23
#2009-11-18| 955.39
#2009-11-19| 936.40
#2009-11-20| 929.13
#2009-11-23| 948.20
#2009-11-24| 938.05
#2009-11-25| 941.99
#2009-11-26| .
#2009-11-27| 912.83
#2009-11-30| 924.48
#2009-12-01| 940.73
#2009-12-02| 939.91
#2009-12-03| 934.63
#2009-12-04| 936.38
#2009-12-07| 927.48
#2009-12-08| 914.22
#2009-12-09| 908.36
#2009-12-10| 911.83
#2009-12-11| 909.94
#2009-12-14| 918.12
#2009-12-15| 908.62
#2009-12-16| 920.35
#2009-12-17| 900.32
#2009-12-18| 897.82
#2009-12-21| 907.19
#2009-12-22| 909.70
#2009-12-23| 914.92
#2009-12-24| 919.76
#2009-12-25| .
#2009-12-28| 922.54
#2009-12-29| 924.02
#2009-12-30| 918.37
#2009-12-31| 920.72
#2010-01-01| .
#2010-01-04| 937.53
#2010-01-05| 946.73
#2010-01-06| 948.50
#2010-01-07| 954.56
#2010-01-08| 957.79
#2010-01-11| 963.14
#2010-01-12| 954.27
#2010-01-13| 954.63
#2010-01-14| 960.97
#2010-01-15| 947.79
#2010-01-18| .
#2010-01-19| 951.35
#2010-01-20| 937.85
#2010-01-21| 920.82
#2010-01-22| 903.86
#2010-01-25| 903.23
#2010-01-26| 893.72
#2010-01-27| 894.66
#2010-01-28| 889.93
#2010-01-29| 885.54
#2010-02-01| 893.14
#2010-02-02| 904.61
#2010-02-03| 895.56
#2010-02-04| 863.14
#2010-02-05| 854.52
#2010-02-08| 848.85
#2010-02-09| 853.95
#2010-02-10| 862.10
#2010-02-11| 862.76
#2010-02-12| 860.69
#2010-02-15| .
#2010-02-16| 880.19
#2010-02-17| 889.87
#2010-02-18| 892.31
#2010-02-19| 889.28
#2010-02-22| 900.13
#2010-02-23| 889.56
#2010-02-24| 895.36
#2010-02-25| 887.68
#2010-02-26| 898.62
#2010-03-01| 900.25
#2010-03-02| 908.55
#2010-03-03| 915.98
#2010-03-04| 918.34
#2010-03-05| 934.63
#2010-03-08| 938.57
#2010-03-09| 936.57
#2010-03-10| 945.65
#2010-03-11| 947.58
#2010-03-12| 952.59
#2010-03-15| 947.20
#2010-03-16| 959.95
#2010-03-17| 971.05
#2010-03-18| 962.89
#2010-03-19| 957.73
#2010-03-22| 957.46
#2010-03-23| 964.29
#2010-03-24| 958.62
#2010-03-25| 964.78
#2010-03-26| 966.20
#2010-03-29| 972.13
#2010-03-30| 968.85
#2010-03-31| 968.87
#2010-04-01| 978.72
#2010-04-02| .
#2010-04-05| 982.33
#2010-04-06| 987.89
#2010-04-07| 985.30
#2010-04-08| 983.28
#2010-04-09| 993.73
#2010-04-12|1001.90
#2010-04-13| 999.23
#2010-04-14|1018.51
#2010-04-15|1019.28
#2010-04-16| 994.70
#2010-04-19| 990.06
#2010-04-20|1000.58
#2010-04-21| 997.10
#2010-04-22| 991.36
#2010-04-23| 994.52
#2010-04-26| 993.30
#2010-04-27| 965.84
#2010-04-28| 959.27
#2010-04-29| 977.00
#2010-04-30| 966.14
#2010-05-03| 971.02
#2010-05-04| 941.44
#2010-05-05| 926.96
#2010-05-06| 892.24
#2010-05-07| 869.98
#2010-05-10| 930.96
#2010-05-11| 920.54
#2010-05-12| 930.61
#2010-05-13| 924.64
#2010-05-14| 894.35
#2010-05-17| 886.10
#2010-05-18| 879.44
#2010-05-19| 865.56
#2010-05-20| 837.17
#2010-05-21| 854.60
#2010-05-24| 844.01
#2010-05-25| 828.62
#2010-05-26| 834.20
#2010-05-27| 863.07
#2010-05-28| 857.07
#2010-05-31| .
#2010-06-01| 847.07
#2010-06-02| 853.19
#2010-06-03| 859.09
#2010-06-04| 829.10
#2010-06-07| 812.11
#2010-06-08| 816.60
#2010-06-09| 821.74
#2010-06-10| 843.69
#2010-06-11| 850.59
#2010-06-14| 860.00
#2010-06-15| 874.67
#2010-06-16| 877.28
#2010-06-17| 877.70
#2010-06-18| 883.42
#2010-06-21| 889.36
#2010-06-22| 878.50
#2010-06-23| 868.34
#2010-06-24| 854.50
#2010-06-25| 861.45
#2010-06-28| 861.98
#2010-06-29| 829.38
#2010-06-30| 824.55
#2010-07-01| 818.80
#2010-07-02| 819.52
#2010-07-05| .
#2010-07-06| 832.46
#2010-07-07| 854.12
#2010-07-08| 866.40
#2010-07-09| 875.84
#2010-07-12| 874.09
#2010-07-13| 892.54
#2010-07-14| 892.00
#2010-07-15| 888.08
#2010-07-16| 864.09
#2010-07-19| 860.41
#2010-07-20| 865.15
#2010-07-21| 859.54
#2010-07-22| 881.06
#2010-07-23| 886.58
#2010-07-26| 901.60
#2010-07-27| 914.75
#2010-07-28| 913.29
#2010-07-29| 915.18
#2010-07-30| 911.31
#2010-08-02| 935.76
#2010-08-03| 933.93
#2010-08-04| 931.68
#2010-08-05| 928.72
#2010-08-06| 926.03
#2010-08-09| 932.84
#2010-08-10| 918.77
#2010-08-11| 887.59
#2010-08-12| 879.13
#2010-08-13| 877.13
#2010-08-16| 877.55
#2010-08-17| 888.19
#2010-08-18| 889.15
#2010-08-19| 876.12
#2010-08-20| 864.91
#2010-08-23| 865.45
#2010-08-24| 852.35
#2010-08-25| 847.11
#2010-08-26| 850.99
#2010-08-27| 862.28
#2010-08-30| 856.14
#2010-08-31| 856.29
#2010-09-01| 885.09
#2010-09-02| 890.82
#2010-09-03| 904.20
#2010-09-06| .
#2010-09-07| 892.57
#2010-09-08| 896.01
#2010-09-09| 905.95
#2010-09-10| 905.94
#2010-09-13| 924.84
#2010-09-14| 925.42
#2010-09-15| 926.89
#2010-09-16| 920.91
#2010-09-17| 916.44
#2010-09-20| 930.82
#2010-09-21| 925.66
#2010-09-22| 922.24
#2010-09-23| 911.43
#2010-09-24| 930.32
#2010-09-27| 926.71
#2010-09-28| 928.66
#2010-09-29| 925.81
#2010-09-30| 923.10
#2010-10-01| 926.74
#2010-10-04| 921.98
#2010-10-05| 942.74
#2010-10-06| 949.31
#2010-10-07| 949.82
#2010-10-08| 948.60
#2010-10-11| 948.86
#2010-10-12| 948.81
#2010-10-13| 957.93
#2010-10-14| 956.74
#2010-10-15| 946.53
#2010-10-18| 955.94
#2010-10-19| 945.19
#2010-10-20| 954.83
#2010-10-21| 953.43
#2010-10-22| 950.51
#2010-10-25| 952.87
#2010-10-26| 947.04
#2010-10-27| 940.18
#2010-10-28| 943.56
#2010-10-29| 943.73
#2010-11-01| 943.29
#2010-11-02| 950.17
#2010-11-03| 952.19
#2010-11-04| 980.46
#2010-11-05| 984.76
#2010-11-08| 978.45
#2010-11-09| 971.26
#2010-11-10| 965.06
#2010-11-11| 959.43
#2010-11-12| 950.97
#2010-11-15| 951.41
#2010-11-16| 932.73
#2010-11-17| 932.71
#2010-11-18| 946.48
#2010-11-19| 943.95
#2010-11-22| 933.29
#2010-11-23| 914.83
#2010-11-24| 922.86
#2010-11-25| .
#2010-11-26| 909.33
#2010-11-29| 905.96
#2010-11-30| 897.81
#2010-12-01| 916.77
#2010-12-02| 938.83
#2010-12-03| 945.70
#2010-12-06| 940.89
#2010-12-07| 943.81
#2010-12-08| 948.23
#2010-12-09| 959.15
#2010-12-10| 963.69
#2010-12-13| 971.03
#2010-12-14| 969.25
#2010-12-15| 959.24
#2010-12-16| 955.75
#2010-12-17| 952.23
#2010-12-20| 953.34
#2010-12-21| 966.64
#2010-12-22| 972.21
#2010-12-23| 969.50
#2010-12-24| .
#2010-12-27| 971.88
#2010-12-28| 974.56
#2010-12-29| 975.86
#2010-12-30| 973.85
#2010-12-31| 977.23
#2011-01-03| 987.41
#2011-01-04| 987.73
#2011-01-05| 989.15
#2011-01-06| 986.59
#2011-01-07| 980.79
#2011-01-10| 972.42
#2011-01-11| 977.82
#2011-01-12| 998.68
#2011-01-13|1007.60
#2011-01-14|1015.44
#2011-01-17| .
#2011-01-18|1017.97
#2011-01-19|1008.51
#2011-01-20|1002.78
#2011-01-21|1011.17
#2011-01-24|1016.33
#2011-01-25|1013.21
#2011-01-26|1013.55
#2011-01-27|1021.67
#2011-01-28|1007.38
#2011-01-31|1010.99
#2011-02-01|1030.28
#2011-02-02|1031.99
#2011-02-03|1028.58
#2011-02-04|1030.05
#2011-02-07|1039.80
#2011-02-08|1048.59
#2011-02-09|1043.40
#2011-02-10|1036.86
#2011-02-11|1041.99
#2011-02-14|1043.84
#2011-02-15|1045.84
#2011-02-16|1056.52
#2011-02-17|1062.62
#2011-02-18|1064.26
#2011-02-21| .
#2011-02-22|1036.85
#2011-02-23|1031.13
#2011-02-24|1029.15
#2011-02-25|1042.68
#2011-02-28|1049.30
#2011-03-01|1037.52
#2011-03-02|1032.07
#2011-03-03|1042.41
#2011-03-04|1037.99
#2011-03-07|1031.16
#2011-03-08|1039.40
#2011-03-09|1039.13
#2011-03-10|1018.18
#2011-03-11|1018.41
#2011-03-14|1008.63
#2011-03-15| 986.39
#2011-03-16| 975.46
#2011-03-17| 988.29
#2011-03-18| 997.69
#2011-03-21|1012.58
#2011-03-22|1015.64
#2011-03-23|1012.37
#2011-03-24|1019.89
#2011-03-25|1019.22
#2011-03-28|1017.97
#2011-03-29|1015.32
#2011-03-30|1023.90
#2011-03-31|1020.82
#2011-04-01|1029.90
#2011-04-04|1030.75
#2011-04-05|1028.47
#2011-04-06|1040.74
#2011-04-07|1038.38
#2011-04-08|1042.16
#2011-04-11|1041.48
#2011-04-12|1032.34
#2011-04-13|1033.94
#2011-04-14|1028.01
#2011-04-15|1025.42
#2011-04-18|1006.19
#2011-04-19|1009.86
#2011-04-20|1023.43
#2011-04-21|1034.40
#2011-04-22| .
#2011-04-25|1032.65
#2011-04-26|1039.08
#2011-04-27|1040.99
#2011-04-28|1054.31
#2011-04-29|1055.21
#2011-05-02|1057.35
#2011-05-03|1053.24
#2011-05-04|1043.32
#2011-05-05|1029.40
#2011-05-06|1032.50
#2011-05-09|1024.07
#2011-05-10|1034.89
#2011-05-11|1028.74
#2011-05-12|1020.37
#2011-05-13|1011.08
#2011-05-16|1007.43
#2011-05-17|1005.33
#2011-05-18|1013.23
#2011-05-19|1016.57
#2011-05-20|1007.17
#2011-05-23| 988.24
#2011-05-24| 987.37
#2011-05-25| 992.00
#2011-05-26| 996.59
#2011-05-27|1008.35
#2011-05-30| .
#2011-05-31|1019.25
#2011-06-01|1001.04
#2011-06-02| 994.37
#2011-06-03| 994.00
#2011-06-06| 982.07
#2011-06-07| 983.99
#2011-06-08| 973.47
#2011-06-09| 977.04
#2011-06-10| 965.19
#2011-06-13| 968.72
#2011-06-14| 981.41
#2011-06-15| 962.67
#2011-06-16| 955.22
#2011-06-17| 964.84
#2011-06-20| 962.51
#2011-06-21| 977.13
#2011-06-22| 974.81
#2011-06-23| 955.65
#2011-06-24| 950.83
#2011-06-27| 954.38
#2011-06-28| 963.54
#2011-06-29| 982.12
#2011-06-30| 994.82
#2011-07-01|1008.68
#2011-07-04| .
#2011-07-05|1005.46
#2011-07-06| 997.00
#2011-07-07|1005.09
#2011-07-08| 994.26
#2011-07-11| 965.41
#2011-07-12| 959.29
#2011-07-13| 968.08
#2011-07-14| 959.95
#2011-07-15| 955.71
#2011-07-18| 938.32
#2011-07-19| 952.10
#2011-07-20| 967.05
#2011-07-21| 990.56
#2011-07-22| 992.88
#2011-07-25| 980.53
#2011-07-26| 983.90
#2011-07-27| 964.56
#2011-07-28| 963.92
#2011-07-29| 960.06
#2011-08-01| 954.59
#2011-08-02| 931.82
#2011-08-03| 926.11
#2011-08-04| 886.99
#2011-08-05| 868.44
#2011-08-08| 814.87
#2011-08-09| 845.78
#2011-08-10| 812.25
#2011-08-11| 841.98
#2011-08-12| 847.66
#2011-08-15| 869.16
#2011-08-16| 860.96
#2011-08-17| 865.13
#2011-08-18| 825.19
#2011-08-19| 810.88
#2011-08-22| 805.36
#2011-08-23| 821.81
#2011-08-24| 833.50
#2011-08-25| 829.33
#2011-08-26| 828.87
#2011-08-29| 854.25
#2011-08-30| 856.95
#2011-08-31| 871.14
#2011-09-01| 862.13
#2011-09-02| 835.49
#2011-09-05| .
#2011-09-06| 802.05
#2011-09-07| 830.65
#2011-09-08| 824.54
#2011-09-09| 795.43
#2011-09-12| 782.03
#2011-09-13| 791.98
#2011-09-14| 794.68
#2011-09-15| 817.59
#2011-09-16| 822.10
#2011-09-19| 799.34
#2011-09-20| 801.03
#2011-09-21| 779.21
#2011-09-22| 745.38
#2011-09-23| 753.31
#2011-09-26| 771.01
#2011-09-27| 796.35
#2011-09-28| 783.06
#2011-09-29| 797.30
#2011-09-30| 774.87
#2011-10-03| 745.93
#2011-10-04| 745.79
#2011-10-05| 760.09
#2011-10-06| 786.48
#2011-10-07| 781.02
#2011-10-10| 807.05
#2011-10-11| 809.09
#2011-10-12| 828.74
#2011-10-13| 814.73
#2011-10-14| 823.43
#2011-10-17| 810.15
#2011-10-18| 817.86
#2011-10-19| 820.03
#2011-10-20| 813.55
#2011-10-21| 835.05
#2011-10-24| 851.88
#2011-10-25| 836.55
#2011-10-26| 840.46
#2011-10-27| 894.90
#2011-10-28| 895.72
#2011-10-31| 863.75
#2011-11-01| 820.15
#2011-11-02| 834.30
#2011-11-03| 844.22
#2011-11-04| 839.58
#2011-11-07| 839.07
#2011-11-08| 848.94
#2011-11-09| 818.22
#2011-11-10| 813.03
#2011-11-11| 833.69
#2011-11-14| 822.14
#2011-11-15| 817.17
#2011-11-16| 806.58
#2011-11-17| 793.93
#2011-11-18| 791.90
#2011-11-21| 771.08
#2011-11-22| 766.59
#2011-11-23| 746.43
#2011-11-24| .
#2011-11-25| 745.78
#2011-11-28| 772.71
#2011-11-29| 775.27
#2011-11-30| 811.75
#2011-12-01| 809.60
#2011-12-02| 821.63
#2011-12-05| 835.24
#2011-12-06| 828.80
#2011-12-07| 834.83
#2011-12-08| 812.77
#2011-12-09| 822.67
#2011-12-12| 804.72
#2011-12-13| 794.27
#2011-12-14| 782.85
#2011-12-15| 785.75
#2011-12-16| 789.88
#2011-12-19| 778.83
#2011-12-20| 800.89
#2011-12-21| 803.22
#2011-12-22| 813.73
#2011-12-23| 818.78
#2011-12-26| .
#2011-12-27| 816.98
#2011-12-28| 803.83
#2011-12-29| 811.21
#2011-12-30| 814.36
#2012-01-02| .
#2012-01-03| 834.16
#2012-01-04| 829.27
#2012-01-05| 824.12
#2012-01-06| 817.67
#2012-01-09| 816.59
#2012-01-10| 832.76
#2012-01-11| 835.93
#2012-01-12| 841.66
#2012-01-13| 837.72
#2012-01-16| .
#2012-01-17| 842.59
#2012-01-18| 849.97
#2012-01-19| 867.42
#2012-01-20| 875.42
#2012-01-23| 884.31
#2012-01-24| 878.74
#2012-01-25| 881.18
#2012-01-26| 887.45
#2012-01-27| 885.95
#2012-01-30| 874.81
#2012-01-31| 878.77
#2012-02-01| 896.82
#2012-02-02| 902.34
#2012-02-03| 916.17
#2012-02-06| 913.91
#2012-02-07| 917.48
#2012-02-08| 922.73
#2012-02-09| 923.93
#2012-02-10| 909.01
#2012-02-13| 917.56
#2012-02-14| 908.85
#2012-02-15| 912.51
#2012-02-16| 915.57
#2012-02-17| 924.40
#2012-02-20| .
#2012-02-21| 928.53
#2012-02-22| 918.19
#2012-02-23| 923.75
#2012-02-24| 928.55
#2012-02-27| 928.31
#2012-02-28| 931.44
#2012-02-29| 930.19
#2012-03-01| 936.04
#2012-03-02| 932.83
#2012-03-05| 928.66
#2012-03-06| 903.83
#2012-03-07| 908.64
#2012-03-08| 924.01
#2012-03-09| 925.94
#2012-03-12| 921.57
#2012-03-13| 944.80
#2012-03-14| 948.05
#2012-03-15| 959.13
#2012-03-16| 966.03
#2012-03-19| 970.83
#2012-03-20| 965.10
#2012-03-21| 958.92
#2012-03-22| 950.09
#2012-03-23| 955.77
#2012-03-26| 966.25
#2012-03-27| 965.37
#2012-03-28| 961.90
#2012-03-29| 950.48
#2012-03-30| 953.53
#2012-04-02| 960.43
#2012-04-03| 953.20
#2012-04-04| 933.87
#2012-04-05| 931.44
#2012-04-06| .
#2012-04-09| 922.69
#2012-04-10| 904.75
#2012-04-11| 913.85
#2012-04-12| 928.11
#2012-04-13| 912.72
#2012-04-16| 912.42
#2012-04-17| 928.45
#2012-04-18| 923.47
#2012-04-19| 919.19
#2012-04-20| 922.08
#2012-04-23| 908.20
#2012-04-24| 918.05
#2012-04-25| 927.13
#2012-04-26| 930.76
#2012-04-27| 936.37
#2012-04-30| 931.87
#2012-05-01| 934.91
#2012-05-02| 927.80
#2012-05-03| 921.68
#2012-05-04| 910.59
#2012-05-07| 910.50
#2012-05-08| 902.14
#2012-05-09| 891.12
#2012-05-10| 898.83
#2012-05-11| 892.34
#2012-05-14| 876.11
#2012-05-15| 868.38
#2012-05-16| 857.97
#2012-05-17| 844.23
#2012-05-18| 832.44
#2012-05-21| 839.71
#2012-05-22| 850.24
#2012-05-23| 840.05
#2012-05-24| 843.30
#2012-05-25| 839.44
#2012-05-28| .
#2012-05-29| 848.50
#2012-05-30| 831.50
#2012-05-31| 832.35
#2012-06-01| 813.03
#2012-06-04| 809.38
#2012-06-05| 819.20
#2012-06-06| 841.32
#2012-06-07| 848.08
#2012-06-08| 845.57
#2012-06-11| 840.05
#2012-06-12| 844.88
#2012-06-13| 845.28
#2012-06-14| 851.23
#2012-06-15| 863.23
#2012-06-18| 861.58
#2012-06-19| 876.56
#2012-06-20| 882.63
#2012-06-21| 867.80
#2012-06-22| 868.47
#2012-06-25| 853.03
#2012-06-26| 854.34
#2012-06-27| 865.89
#2012-06-28| 863.65
#2012-06-29| 891.97
#2012-07-02| 898.41
#2012-07-03| 905.57
#2012-07-04| .
#2012-07-05| 895.29
#2012-07-06| 886.54
#2012-07-09| 881.95
#2012-07-10| 878.88
#2012-07-11| 883.42
#2012-07-12| 873.69
#2012-07-13| 888.64
#2012-07-16| 888.55
#2012-07-17| 891.96
#2012-07-18| 893.75
#2012-07-19| 895.64
#2012-07-20| 880.51
#2012-07-23| 865.06
#2012-07-24| 860.16
#2012-07-25| 861.50
#2012-07-26| 881.42
#2012-07-27| 898.06
#2012-07-30| 903.20
#2012-07-31| 900.63
#2012-08-01| 897.86
#2012-08-02| 887.00
#2012-08-03| 907.54
#2012-08-06| 913.16
#2012-08-07| 916.82
#2012-08-08| 917.51
#2012-08-09| 917.42
#2012-08-10| 916.75
#2012-08-13| 916.43
#2012-08-14| 917.36
#2012-08-15| 918.34
#2012-08-16| 926.84
#2012-08-17| 931.16
#2012-08-20| 930.56
#2012-08-21| 938.04
#2012-08-22| 933.09
#2012-08-23| 931.09
#2012-08-24| 929.49
#2012-08-27| 930.47
#2012-08-28| 929.86
#2012-08-29| 930.45
#2012-08-30| 923.00
#2012-08-31| 930.31
#2012-09-03| .
#2012-09-04| 928.46
#2012-09-05| 928.62
#2012-09-06| 948.52
#2012-09-07| 964.03
#2012-09-10| 960.82
#2012-09-11| 967.59
#2012-09-12| 975.53
#2012-09-13| 984.93
#2012-09-14|1003.96
#2012-09-17| 997.55
#2012-09-18| 989.79
#2012-09-19| 991.23
#2012-09-20| 982.69
#2012-09-21| 986.16
#2012-09-24| 983.01
#2012-09-25| 979.80
#2012-09-26| 964.90
#2012-09-27| 973.50
#2012-09-28| 967.72
#2012-10-01| 974.44
#2012-10-02| 974.78
#2012-10-03| 976.46
#2012-10-04| 987.91
#2012-10-05| 994.35
#2012-10-08| 987.32
#2012-10-09| 979.33
#2012-10-10| 976.79
#2012-10-11| 982.90
#2012-10-12| 977.68
#2012-10-15| 984.00
#2012-10-16| 996.78
#2012-10-17|1008.69
#2012-10-18|1010.67
#2012-10-19| 997.72
#2012-10-22| 997.82
#2012-10-23| 983.89
#2012-10-24| 985.15
#2012-10-25| 988.10
#2012-10-26| 982.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.95
#2012-11-01| 996.25
#2012-11-02| 993.68
#2012-11-05| 989.04
#2012-11-06| 996.79
#2012-11-07| 979.10
#2012-11-08| 972.07
#2012-11-09| 968.88
#2012-11-12| 969.20
#2012-11-13| 967.06
#2012-11-14| 956.29
#2012-11-15| 955.80
#2012-11-16| 954.41
#2012-11-19| 974.90
#2012-11-20| 976.12
#2012-11-21| 978.03
#2012-11-22| .
#2012-11-23| 993.99
#2012-11-26| 990.53
#2012-11-27| 988.52
#2012-11-28| 988.83
#2012-11-29| 998.56
#2012-11-30|1000.00
#2012-12-03|1001.26
#2012-12-04|1002.07
#2012-12-05|1007.28
#2012-12-06|1009.42
#2012-12-07|1012.38
#2012-12-10|1010.35
#2012-12-11|1015.10
#2012-12-12|1019.50
#2012-12-13|1017.99
#2012-12-14|1017.60
#2012-12-17|1027.04
#2012-12-18|1038.22
#2012-12-19|1043.64
#2012-12-20|1050.54
#2012-12-21|1042.35
#2012-12-24|1041.27
#2012-12-25|1042.30
#2012-12-26|1041.60
#2012-12-27|1041.45
#2012-12-28|1036.53
#2012-12-31|1042.28
#2013-01-01|1042.38
#2013-01-02|1067.16
#2013-01-03|1065.67
#2013-01-04|1073.25
#2013-01-07|1074.41
#2013-01-08|1070.40
#2013-01-09|1076.13
#2013-01-10|1087.33
#2013-01-11|1089.26
#2013-01-14|1088.73
#2013-01-15|1090.53
#2013-01-16|1086.75
#2013-01-17|1089.57
#2013-01-18|1090.32
#2013-01-21|1091.76
#2013-01-22|1095.92
#2013-01-23|1091.84
#2013-01-24|1098.64
#2013-01-25|1103.97
#2013-01-28|1103.50
#2013-01-29|1108.96
#2013-01-30|1109.21
#2013-01-31|1109.11
#2013-02-01|1116.67
#2013-02-04|1102.72
#2013-02-05|1106.42
#2013-02-06|1109.60
#2013-02-07|1103.77
#2013-02-08|1112.17
#2013-02-11|1110.18
#2013-02-12|1123.03
#2013-02-13|1122.17
#2013-02-14|1120.88
#2013-02-15|1115.27
#2013-02-18|1119.28
#2013-02-19|1128.49
#2013-02-20|1120.85
#2013-02-21|1103.33
#2013-02-22|1111.73
#2013-02-25|1102.04
#2013-02-26|1093.18
#2013-02-27|1104.64
#2013-02-28|1110.49
#2013-03-01|1107.38
#2013-03-04|1110.68
#2013-03-05|1122.45
#2013-03-06|1125.38
#2013-03-07|1128.06
#2013-03-08|1133.07
#2013-03-11|1140.37
#2013-03-12|1136.77
#2013-03-13|1133.94
#2013-03-14|1144.20
#2013-03-15|1149.04
#2013-03-18|1133.61
#2013-03-19|1125.55
#2013-03-20|1132.00
#2013-03-21|1126.34
#2013-03-22|1129.46
#2013-03-25|1124.94
#2013-03-26|1128.81
#2013-03-27|1125.48
#2013-03-28|1128.70
#2013-03-29|1127.96
#2013-04-01|1121.49
#2013-04-02|1132.58
#2013-04-03|1121.27
#2013-04-04|1121.65
#2013-04-05|1123.05
#2013-04-08|1129.96
#2013-04-09|1135.06
#2013-04-10|1153.22
#2013-04-11|1162.19
#2013-04-12|1157.46
#2013-04-15|1138.04
#2013-04-16|1143.37
#2013-04-17|1130.39
#2013-04-18|1122.79
#2013-04-19|1131.70
#2013-04-22|1133.96
#2013-04-23|1150.21
#2013-04-24|1159.63
#2013-04-25|1167.53
#2013-04-26|1166.38
#2013-04-29|1175.18
#2013-04-30|1185.94
#2013-05-01|1178.21
#2013-05-02|1181.50
#2013-05-03|1190.45
#2013-05-06|1193.87
#2013-05-07|1204.09
#2013-05-08|1212.80
#2013-05-09|1203.97
#2013-05-10|1201.04
#2013-05-13|1203.55
#2013-05-14|1209.25
#2013-05-15|1215.41
#2013-05-16|1211.89
#2013-05-17|1219.14
#2013-05-20|1224.28
#2013-05-21|1221.02
#2013-05-22|1212.32
#2013-05-23|1187.64
#2013-05-24|1185.75
#2013-05-27|1184.95
#2013-05-28|1192.48
#2013-05-29|1188.32
#2013-05-30|1193.29
#2013-05-31|1178.98
#2013-06-03|1175.91
#2013-06-04|1179.49
#2013-06-05|1159.76
#2013-06-06|1159.68
#2013-06-07|1173.56
#2013-06-10|1173.68
#2013-06-11|1161.85
#2013-06-12|1155.01
#2013-06-13|1164.67
#2013-06-14|1163.30
#2013-06-17|1173.29
#2013-06-18|1178.10
#2013-06-19|1171.74
#2013-06-20|1129.90
#2013-06-21|1125.13
#2013-06-24|1108.73
#2013-06-25|1122.12
#2013-06-26|1134.81
#2013-06-27|1145.58
#2013-06-28|1144.52
#2013-07-01|1153.42
#2013-07-02|1155.10
#2013-07-03|1148.21
#2013-07-04|1157.42
#2013-07-05|1161.03
#2013-07-08|1167.95
#2013-07-09|1177.71
#2013-07-10|1177.74
#2013-07-11|1194.10
#2013-07-12|1196.15
#2013-07-15|1200.94
#2013-07-16|1201.07
#2013-07-17|1203.84
#2013-07-18|1217.27
#2013-07-19|1219.41
#2013-07-22|1229.68
#2013-07-23|1229.36
#2013-07-24|1226.79
#2013-07-25|1226.30
#2013-07-26|1223.67
#2013-07-29|1215.49
#2013-07-30|1214.58
#2013-07-31|1210.16
#2013-08-01|1225.94
#2013-08-02|1233.83
#2013-08-05|1229.63
#2013-08-06|1226.21
#2013-08-07|1217.88
#2013-08-08|1227.17
#2013-08-09|1227.96
#2013-08-12|1223.58
#2013-08-13|1224.00
#2013-08-14|1227.41
#2013-08-15|1212.15
#2013-08-16|1214.66
#2013-08-19|1202.99
#2013-08-20|1202.85
#2013-08-21|1193.92
#2013-08-22|1201.33
#2013-08-23|1209.20
#2013-08-26|1203.73
#2013-08-27|1181.72
#2013-08-28|1177.12
#2013-08-29|1178.99
#2013-08-30|1170.51
#2013-09-02|1179.82
#2013-09-03|1185.51
#2013-09-04|1192.97
#2013-09-05|1195.09
#2013-09-06|1199.44
#2013-09-09|1213.59
#2013-09-10|1228.74
#2013-09-11|1233.48
#2013-09-12|1229.16
#2013-09-13|1228.14
#2013-09-16|1242.57
#2013-09-17|1243.61
#2013-09-18|1254.19
#2013-09-19|1264.56
#2013-09-20|1256.34
#2013-09-23|1248.56
#2013-09-24|1245.05
#2013-09-25|1247.65
#2013-09-26|1247.30
#2013-09-27|1246.46
#2013-09-30|1235.46
#2013-10-01|1245.85
#2013-10-02|1244.91
#2013-10-03|1239.42
#2013-10-04|1244.33
#2013-10-07|1233.95
#2013-10-08|1225.61
#2013-10-09|1227.03
#2013-10-10|1251.14
#2013-10-11|1262.23
#2013-10-14|1266.71
#2013-10-15|1264.82
#2013-10-16|1278.47
#2013-10-17|1294.77
#2013-10-18|1302.40
#2013-10-21|1301.92
#2013-10-22|1309.16
#2013-10-23|1297.74
#2013-10-24|1302.38
#2013-10-25|1301.54
#2013-10-28|1300.54
#2013-10-29|1301.08
#2013-10-30|1298.94
#2013-10-31|1288.33
#2013-11-01|1284.05
#2013-11-04|1285.83
#2013-11-05|1279.11
#2013-11-06|1285.64
#2013-11-07|1272.76
#2013-11-08|1280.75
#2013-11-11|1284.90
#2013-11-12|1279.49
#2013-11-13|1279.25
#2013-11-14|1289.93
#2013-11-15|1298.07
#2013-11-18|1303.79
#2013-11-19|1298.44
#2013-11-20|1293.34
#2013-11-21|1298.70
#2013-11-22|1303.86
#2013-11-25|1305.28
#2013-11-26|1305.57
#2013-11-27|1309.18
#2013-11-28|1313.11
#2013-11-29|1311.38
#2013-12-02|1305.02
#2013-12-03|1293.87
#2013-12-04|1286.59
#2013-12-05|1278.20
#2013-12-06|1290.17
#2013-12-09|1293.74
#2013-12-10|1291.46
#2013-12-11|1278.05
#2013-12-12|1269.48
#2013-12-13|1270.57
#2013-12-16|1278.99
#2013-12-17|1272.91
#2013-12-18|1292.16
#2013-12-19|1296.03
#2013-12-20|1305.25
#2013-12-23|1315.73
#2013-12-24|1316.61
#2013-12-25|1316.63
#2013-12-26|1319.96
#2013-12-27|1325.82
#2013-12-30|1328.89
#2013-12-31|1332.41
#2014-01-01|1332.45
#2014-01-02|1322.60
#2014-01-03|1325.83
#2014-01-06|1325.64
#2014-01-07|1330.52
#2014-01-08|1336.54
#2014-01-09|1335.68
#2014-01-10|1340.35
#2014-01-13|1335.52
#2014-01-14|1335.13
#2014-01-15|1346.31
#2014-01-16|1339.22
#2014-01-17|1339.02
#2014-01-20|1335.46
#2014-01-21|1336.88
#2014-01-22|1339.19
#2014-01-23|1326.02
#2014-01-24|1299.26
#2014-01-27|1285.82
#2014-01-28|1295.39
#2014-01-29|1289.33
#2014-01-30|1291.65
#2014-01-31|1280.26
#2014-02-03|1257.17
#2014-02-04|1259.03
#2014-02-05|1263.06
#2014-02-06|1280.06
#2014-02-07|1293.18
#2014-02-10|1295.77
#2014-02-11|1309.38
#2014-02-12|1313.92
#2014-02-13|1316.20
#2014-02-14|1318.97
#2014-02-17|1323.48
#2014-02-18|1330.41
#2014-02-19|1322.60
#2014-02-20|1318.53
#2014-02-21|1321.78
#2014-02-24|1327.60
#2014-02-25|1327.22
#2014-02-26|1322.37
#2014-02-27|1324.31
#2014-02-28|1331.79
#2014-03-03|1314.29
#2014-03-04|1334.08
#2014-03-05|1340.68
#2014-03-06|1350.76
#2014-03-07|1348.54
#2014-03-10|1344.94
#2014-03-11|1343.05
#2014-03-12|1336.95
#2014-03-13|1328.63
#2014-03-14|1316.17
#2014-03-17|1327.03
#2014-03-18|1334.88
#2014-03-19|1330.86
#2014-03-20|1330.91
#2014-03-21|1331.66
#2014-03-24|1328.36
#2014-03-25|1332.28
#2014-03-26|1330.51
#2014-03-27|1328.00
#2014-03-28|1333.45
#2014-03-31|1347.36
#2014-04-01|1356.70
#2014-04-02|1359.51
#2014-04-03|1359.15
#2014-04-04|1355.36
#2014-04-07|1340.13
#2014-04-08|1340.38
#2014-04-09|1346.07
#2014-04-10|1331.92
#2014-04-11|1317.75
#2014-04-14|1319.27
#2014-04-15|1318.89
#2014-04-16|1333.02
#2014-04-17|1338.42
#2014-04-18|1338.59
#2014-04-21|1337.16
#2014-04-22|1345.60
#2014-04-23|1345.21
#2014-04-24|1346.66
#2014-04-25|1335.21
#2014-04-28|1332.04
#2014-04-29|1343.20
#2014-04-30|1345.17
#2014-05-01|1349.12
#2014-05-02|1350.42
#2014-05-05|1346.73
#2014-05-06|1341.00
#2014-05-07|1342.69
#2014-05-08|1350.80
#2014-05-09|1344.70
#2014-05-12|1353.40
#2014-05-13|1354.88
#2014-05-14|1350.96
#2014-05-15|1338.36
#2014-05-16|1337.83
#2014-05-19|1338.22
#2014-05-20|1333.63
#2014-05-21|1339.01
#2014-05-22|1344.93
#2014-05-23|1350.73
#2014-05-26|1356.32
#2014-05-27|1363.36
#2014-05-28|1363.41
#2014-05-29|1366.11
#2014-05-30|1367.43
#2014-06-02|1370.36
#2014-06-03|1369.49
#2014-06-04|1372.32
#2014-06-05|1380.97
#2014-06-06|1393.43
#2014-06-09|1396.25
#2014-06-10|1394.35
#2014-06-11|1388.52
#2014-06-12|1384.83
#2014-06-13|1382.77
#2014-06-16|1378.24
#2014-06-17|1382.96
#2014-06-18|1387.26
#2014-06-19|1394.04
#2014-06-20|1391.30
#2014-06-23|1390.92
#2014-06-24|1382.66
#2014-06-25|1379.60
#2014-06-26|1378.01
#2014-06-27|1381.47
#2014-06-30|1382.55
#2014-07-01|1391.79
#2014-07-02|1394.43
#2014-07-03|1400.93
#2014-07-04|1398.88
#2014-07-07|1392.13
#2014-07-08|1380.34
#2014-07-09|1382.16
#2014-07-10|1372.10
#2014-07-11|1372.83
#2014-07-14|1382.11
#2014-07-15|1383.31
#2014-07-16|1388.81
#2014-07-17|1375.13
#2014-07-18|1381.43
#2014-07-21|1377.34
#2014-07-22|1384.03
#2014-07-23|1387.72
#2014-07-24|1393.90
#2014-07-25|1389.83
#2014-07-28|1390.20
#2014-07-29|1387.22
#2014-07-30|1387.41
#2014-07-31|1369.57
#2014-08-01|1358.84
#2014-08-04|1361.61
#2014-08-05|1351.10
#2014-08-06|1347.93
#2014-08-07|1341.82
#2014-08-08|1343.11
#2014-08-11|1351.51
#2014-08-12|1353.81
#2014-08-13|1362.77
#2014-08-14|1368.04
#2014-08-15|1364.06
#2014-08-18|1374.45
#2014-08-19|1378.29
#2014-08-20|1378.80
#2014-08-21|1389.84
#2014-08-22|1385.94
#2014-08-25|1393.87
#2014-08-26|1398.60
#2014-08-27|1400.58
#2014-08-28|1391.93
#2014-08-29|1396.47
#2014-09-01|1394.76
#2014-09-02|1396.88
#2014-09-03|1403.68
#2014-09-04|1403.87
#2014-09-05|1402.06
#2014-09-08|1398.71
#2014-09-09|1386.52
#2014-09-10|1388.67
#2014-09-11|1389.74
#2014-09-12|1385.81
#2014-09-15|1381.51
#2014-09-16|1380.91
#2014-09-17|1385.54
#2014-09-18|1394.93
#2014-09-19|1391.88
#2014-09-22|1380.85
#2014-09-23|1372.99
#2014-09-24|1374.89
#2014-09-25|1360.82
#2014-09-26|1364.14
#2014-09-29|1354.42
#2014-09-30|1352.48
#2014-10-01|1343.09
#2014-10-02|1334.04
#2014-10-03|1340.82
#2014-10-06|1345.92
#2014-10-07|1332.60
#2014-10-08|1341.75
#2014-10-09|1330.06
#2014-10-10|1312.28
#2014-10-13|1310.27
#2014-10-14|1309.80
#2014-10-15|1289.65
#2014-10-16|1286.14
#2014-10-17|1303.45
#2014-10-20|1312.36
#2014-10-21|1331.80
#2014-10-22|1329.30
#2014-10-23|1337.78
#2014-10-24|1345.13
#2014-10-27|1345.33
#2014-10-28|1359.74
#2014-10-29|1360.07
#2014-10-30|1363.44
#2014-10-31|1381.75
#2014-11-03|1375.81
#2014-11-04|1378.83
#2014-11-05|1384.51
#2014-11-06|1378.22
#2014-11-07|1376.87
#2014-11-10|1384.80
#2014-11-11|1383.31
#2014-11-12|1380.50
#2014-11-13|1380.93
#2014-11-14|1380.34
#2014-11-17|1378.21
#2014-11-18|1385.13
#2014-11-19|1381.53
#2014-11-20|1378.79
#2014-11-21|1387.57
#2014-11-24|1393.46
#2014-11-25|1397.67
#2014-11-26|1402.52
#2014-11-27|1402.14
#2014-11-28|1400.61
#2014-12-01|1389.87
#2014-12-02|1397.02
#2014-12-03|1400.45
#2014-12-04|1396.97
#2014-12-05|1404.93
#2014-12-08|1403.75
#2014-12-09|1398.92
#2014-12-10|1383.68
#2014-12-11|1382.11
#2014-12-12|1360.98
#2014-12-15|1342.53
#2014-12-16|1343.00
#2014-12-17|1353.61
#2014-12-18|1375.82
#2014-12-19|1382.95
#2014-12-22|1390.50
#2014-12-23|1394.20
#2014-12-24|1395.19
#2014-12-25|1394.90
#2014-12-26|1395.73
#2014-12-29|1399.88
#2014-12-30|1394.91
#2014-12-31|1385.41
#2015-01-01|1385.42
#2015-01-02|1383.81
#2015-01-05|1357.04
#2015-01-06|1339.06
#2015-01-07|1341.88
#2015-01-08|1361.06
#2015-01-09|1348.44
#2015-01-12|1343.03
#2015-01-13|1345.22
#2015-01-14|1330.01
#2015-01-15|1326.06
#2015-01-16|1331.75
#2015-01-19|1336.91
#2015-01-20|1336.37
#2015-01-21|1340.25
#2015-01-22|1358.84
#2015-01-23|1352.66
#2015-01-26|1356.03
#2015-01-27|1353.83
#2015-01-28|1337.97
#2015-01-29|1340.18
#2015-01-30|1324.74
#2015-02-02|1338.50
#2015-02-03|1358.77
#2015-02-04|1360.81
#2015-02-05|1372.84
#2015-02-06|1374.91
#2015-02-09|1367.61
#2015-02-10|1371.95
#2015-02-11|1366.91
#2015-02-12|1385.15
#2015-02-13|1394.43
#2015-02-16|1396.92
#2015-02-17|1398.99
#2015-02-18|1400.99
#2015-02-19|1400.62
#2015-02-20|1405.73
#2015-02-23|1403.88
#2015-02-24|1407.44
#2015-02-25|1411.29
#2015-02-26|1407.99
#2015-02-27|1407.37
#2015-03-02|1412.45
#2015-03-03|1406.38
#2015-03-04|1398.30
#2015-03-05|1401.48
#2015-03-06|1390.09
#2015-03-09|1389.71
#2015-03-10|1366.20
#2015-03-11|1368.92
#2015-03-12|1390.49
#2015-03-13|1382.34
#2015-03-16|1396.55
#2015-03-17|1393.82
#2015-03-18|1401.61
#2015-03-19|1399.83
#2015-03-20|1424.90
#2015-03-23|1427.80
#2015-03-24|1425.73
#2015-03-25|1415.57
#2015-03-26|1404.82
#2015-03-27|1401.67
#2015-03-30|1410.52
#2015-03-31|1401.22
#2015-04-01|1403.82
#2015-04-02|1415.57
#2015-04-03|1417.98
#2015-04-06|1423.32
#2015-04-07|1419.89
#2015-04-08|1423.90
#2015-04-09|1423.08
#2015-04-10|1424.38
#2015-04-13|1423.81
#2015-04-14|1428.93
#2015-04-15|1429.72
#2015-04-16|1436.21
#2015-04-17|1421.30
#2015-04-20|1425.39
#2015-04-21|1424.90
#2015-04-22|1432.14
#2015-04-23|1435.59
#2015-04-24|1439.90
#2015-04-27|1444.13
#2015-04-28|1449.51
#2015-04-29|1446.68
#2015-04-30|1433.58
#2015-05-01|1435.04
#2015-05-04|1440.25
#2015-05-05|1429.59
#2015-05-06|1429.59
#2015-05-07|1431.03
#2015-05-08|1453.49
#2015-05-11|1451.94
#2015-05-12|1445.71
#2015-05-13|1452.37
#2015-05-14|1461.22
#2015-05-15|1462.82
#2015-05-18|1463.74
#2015-05-19|1463.60
#2015-05-20|1461.67
#2015-05-21|1461.96
#2015-05-22|1456.77
#2015-05-25|1454.85
#2015-05-26|1440.40
#2015-05-27|1448.37
#2015-05-28|1446.17
#2015-05-29|1436.42
#2015-06-01|1435.60
#2015-06-02|1441.16
#2015-06-03|1449.71
#2015-06-04|1440.17
#2015-06-05|1429.28
#2015-06-08|1424.02
#2015-06-09|1425.48
#2015-06-10|1447.05
#2015-06-11|1450.92
#2015-06-12|1447.49
#2015-06-15|1436.65
#2015-06-16|1439.81
#2015-06-17|1435.95
#2015-06-18|1450.02
#2015-06-19|1444.54
#2015-06-22|1465.00
#2015-06-23|1466.74
#2015-06-24|1459.06
#2015-06-25|1455.30
#2015-06-26|1455.63
#2015-06-29|1418.61
#2015-06-30|1419.70
#2015-07-01|1434.54
#2015-07-02|1431.53
#2015-07-03|1428.67
#2015-07-06|1413.01
#2015-07-07|1404.92
#2015-07-08|1389.58
#2015-07-09|1402.75
#2015-07-10|1425.73
#2015-07-13|1437.67
#2015-07-14|1445.00
#2015-07-15|1449.59
#2015-07-16|1462.63
#2015-07-17|1459.68
#2015-07-20|1462.09
#2015-07-21|1461.55
#2015-07-22|1458.63
#2015-07-23|1453.37
#2015-07-24|1442.11
#2015-07-27|1431.33
#2015-07-28|1436.60
#2015-07-29|1447.14
#2015-07-30|1447.09
#2015-07-31|1451.19
#2015-08-03|1448.45
#2015-08-04|1447.25
#2015-08-05|1448.09
#2015-08-06|1443.31
#2015-08-07|1439.55
#2015-08-10|1452.00
#2015-08-11|1440.71
#2015-08-12|1429.33
#2015-08-13|1432.01
#2015-08-14|1436.36
#2015-08-17|1435.78
#2015-08-18|1434.10
#2015-08-19|1421.81
#2015-08-20|1399.20
#2015-08-21|1363.24
#2015-08-24|1304.76
#2015-08-25|1306.67
#2015-08-26|1328.46
#2015-08-27|1354.79
#2015-08-28|1356.31
#2015-08-31|1345.70
#2015-09-01|1308.31
#2015-09-02|1315.87
#2015-09-03|1323.01
#2015-09-04|1297.97
#2015-09-07|1298.94
#2015-09-08|1323.89
#2015-09-09|1329.80
#2015-09-10|1325.42
#2015-09-11|1329.57
#2015-09-14|1324.94
#2015-09-15|1333.47
#2015-09-16|1346.36
#2015-09-17|1341.09
#2015-09-18|1322.53
#2015-09-21|1324.17
#2015-09-22|1303.63
#2015-09-23|1299.68
#2015-09-24|1292.21
#2015-09-25|1307.95
#2015-09-28|1285.17
#2015-09-29|1278.35
#2015-09-30|1299.31
#2015-10-01|1306.81
#2015-10-02|1310.81
#2015-10-05|1336.94
#2015-10-06|1340.35
#2015-10-07|1353.47
#2015-10-08|1358.05
#2015-10-09|1362.60
#2015-10-12|1364.86
#2015-10-13|1351.11
#2015-10-14|1342.16
#2015-10-15|1364.10
#2015-10-16|1373.37
#2015-10-19|1371.57
#2015-10-20|1374.16
#2015-10-21|1367.76
#2015-10-22|1378.89
#2015-10-23|1391.41
#2015-10-26|1390.32
#2015-10-27|1382.20
#2015-10-28|1399.60
#2015-10-29|1387.43
#2015-10-30|1380.15
#2015-11-02|1387.27
#2015-11-03|1385.77
#2015-11-04|1383.05
#2015-11-05|1384.16
#2015-11-06|1387.79
#2015-11-09|1377.50
#2015-11-10|1377.43
#2015-11-11|1381.50
#2015-11-12|1365.53
#2015-11-13|1353.37
#2015-11-16|1358.32
#2015-11-17|1365.88
#2015-11-18|1376.49
#2015-11-19|1388.51
#2015-11-20|1388.17
#2015-11-23|1383.17
#2015-11-24|1378.43
#2015-11-25|1379.54
#2015-11-26|1384.02
#2015-11-27|1382.71
#2015-11-30|1378.60
#2015-12-01|1394.76
#2015-12-02|1383.18
#2015-12-03|1370.37
#2015-12-04|1385.82
#2015-12-07|1376.47
#2015-12-08|1358.44
#2015-12-09|1351.89
#2015-12-10|1348.32
#2015-12-11|1325.66
#2015-12-14|1317.44
#2015-12-15|1335.73
#2015-12-16|1355.53
#2015-12-17|1349.07
#2015-12-18|1331.15
#2015-12-21|1334.56
#2015-12-22|1342.83
#2015-12-23|1357.48
#2015-12-24|1362.52
#2015-12-25|1361.70
#2015-12-28|1359.62
#2015-12-29|1371.40
#2015-12-30|1363.74
#2015-12-31|1352.72
#2016-01-01|1352.72
#2016-01-04|1322.46
#2016-01-05|1322.65
#2016-01-06|1305.63
#2016-01-07|1275.30
#2016-01-08|1259.44
#2016-01-11|1258.24
#2016-01-12|1257.94
#2016-01-13|1246.75
#2016-01-14|1242.09
#2016-01-15|1216.66
#2016-01-18|1206.47
#2016-01-19|1210.39
#2016-01-20|1178.19
#2016-01-21|1177.97
#2016-01-22|1207.99
#2016-01-25|1190.31
#2016-01-26|1202.75
#2016-01-27|1202.93
#2016-01-28|1201.59
#2016-01-29|1227.76
#2016-02-01|1222.88
#2016-02-02|1195.01
#2016-02-03|1189.82
#2016-02-04|1205.22
#2016-02-05|1188.06
#2016-02-08|1157.77
#2016-02-09|1142.99
#2016-02-10|1144.63
#2016-02-11|1117.35
#2016-02-12|1142.12
#2016-02-15|1157.87
#2016-02-16|1170.91
#2016-02-17|1187.65
#2016-02-18|1185.86
#2016-02-19|1181.50
#2016-02-22|1196.66
#2016-02-23|1180.51
#2016-02-24|1169.89
#2016-02-25|1188.44
#2016-02-26|1195.68
#2016-02-29|1189.64
#2016-03-01|1217.24
#2016-03-02|1235.86
#2016-03-03|1250.88
#2016-03-04|1258.91
#2016-03-07|1257.04
#2016-03-08|1243.92
#2016-03-09|1245.19
#2016-03-10|1245.44
#2016-03-11|1278.98
#2016-03-14|1278.87
#2016-03-15|1271.18
#2016-03-16|1267.17
#2016-03-17|1290.69
#2016-03-18|1296.62
#2016-03-21|1292.48
#2016-03-22|1288.62
#2016-03-23|1275.64
#2016-03-24|1260.25
#2016-03-25|1261.29
#2016-03-28|1266.25
#2016-03-29|1268.81
#2016-03-30|1283.24
#2016-03-31|1282.26
#2016-04-01|1273.83
#2016-04-04|1272.45
#2016-04-05|1250.37
#2016-04-06|1256.19
#2016-04-07|1241.18
#2016-04-08|1252.01
#2016-04-11|1257.40
#2016-04-12|1270.37
#2016-04-13|1300.15
#2016-04-14|1307.67
#2016-04-15|1305.59
#2016-04-18|1308.19
#2016-04-19|1325.62
#2016-04-20|1333.76
#2016-04-21|1329.84
#2016-04-22|1335.40
#2016-04-25|1332.30
#2016-04-26|1341.17
#2016-04-27|1337.60
#2016-04-28|1329.79
#2016-04-29|1322.67
#2016-05-02|1326.76
#2016-05-03|1308.29
#2016-05-04|1297.57
#2016-05-05|1294.17
#2016-05-06|1293.81
#2016-05-09|1292.80
#2016-05-10|1308.56
#2016-05-11|1299.16
#2016-05-12|1297.01
#2016-05-13|1283.38
#2016-05-16|1290.35
#2016-05-17|1288.01
#2016-05-18|1300.40
#2016-05-19|1287.93
#2016-05-20|1298.34
#2016-05-23|1296.19
#2016-05-24|1314.69
#2016-05-25|1330.72
#2016-05-26|1329.39
#2016-05-27|1334.84
#2016-05-30|1334.50
#2016-05-31|1330.46
#2016-06-01|1328.53
#2016-06-02|1327.11
#2016-06-03|1324.23
#2016-06-06|1329.26
#2016-06-07|1334.04
#2016-06-08|1337.30
#2016-06-09|1324.75
#2016-06-10|1302.47
#2016-06-13|1284.07
#2016-06-14|1262.49
#2016-06-15|1265.75
#2016-06-16|1258.73
#2016-06-17|1271.23
#2016-06-20|1297.67
#2016-06-21|1303.81
#2016-06-22|1305.23
#2016-06-23|1329.93
#2016-06-24|1239.78
#2016-06-27|1195.04
#2016-06-28|1219.40
#2016-06-29|1248.12
#2016-06-30|1260.91
#2016-07-01|1261.90
#2016-07-04|1259.98
#2016-07-05|1239.37
#2016-07-06|1229.66
#2016-07-07|1234.45
#2016-07-08|1251.45
#2016-07-11|1266.34
#2016-07-12|1287.04
#2016-07-13|1290.53
#2016-07-14|1301.34
#2016-07-15|1300.93
#2016-07-18|1304.53
#2016-07-19|1301.66
#2016-07-20|1307.94
#2016-07-21|1307.22
#2016-07-22|1308.19
#2016-07-25|1307.06
#2016-07-26|1308.79
#2016-07-27|1310.15
#2016-07-28|1310.25
#2016-07-29|1323.56
#2016-08-01|1320.33
#2016-08-02|1307.30
#2016-08-03|1306.18
#2016-08-04|1310.72
#2016-08-05|1325.26
#2016-08-08|1334.78
#2016-08-09|1342.36
#2016-08-10|1341.01
#2016-08-11|1342.31
#2016-08-12|1341.63
#2016-08-15|1345.93
#2016-08-16|1339.46
#2016-08-17|1341.01
#2016-08-18|1343.52
#2016-08-19|1337.85
#2016-08-22|1339.55
#2016-08-23|1347.54
#2016-08-24|1346.79
#2016-08-25|1347.63
#2016-08-26|1347.95
#2016-08-29|1348.64
#2016-08-30|1356.78
#2016-08-31|1360.97
#2016-09-01|1364.45
#2016-09-02|1372.84
#2016-09-05|1376.00
#2016-09-06|1378.46
#2016-09-07|1380.57
#2016-09-08|1381.69
#2016-09-09|1360.55
#2016-09-12|1357.85
#2016-09-13|1336.97
#2016-09-14|1332.98
#2016-09-15|1340.63
#2016-09-16|1330.55
#2016-09-19|1340.44
#2016-09-20|1339.47
#2016-09-21|1356.49
#2016-09-22|1371.26
#2016-09-23|1362.16
#2016-09-26|1347.17
#2016-09-27|1346.83
#2016-09-28|1350.88
#2016-09-29|1344.63
#2016-09-30|1348.54
#2016-10-03|1345.90
#2016-10-04|1344.80
#2016-10-05|1352.00
#2016-10-06|1351.91
#2016-10-07|1350.42
#2016-10-10|1355.73
#2016-10-11|1341.60
#2016-10-12|1340.95
#2016-10-13|1330.50
#2016-10-14|1338.10
#2016-10-17|1334.64
#2016-10-18|1347.95
#2016-10-19|1357.28
#2016-10-20|1357.41
#2016-10-21|1356.02
#2016-10-24|1363.09
#2016-10-25|1361.50
#2016-10-26|1362.26
#2016-10-27|1358.88
#2016-10-28|1356.49
#2016-10-31|1358.44
#2016-11-01|1352.14
#2016-11-02|1338.79
#2016-11-03|1340.85
#2016-11-04|1333.59
#2016-11-07|1355.64
#2016-11-08|1359.13
#2016-11-09|1371.40
#2016-11-10|1400.22
#2016-11-11|1406.90
#2016-11-14|1419.69
#2016-11-15|1421.55
#2016-11-16|1413.04
#2016-11-17|1421.21
#2016-11-18|1415.06
#2016-11-21|1421.49
#2016-11-22|1428.44
#2016-11-23|1427.53
#2016-11-24|1429.08
#2016-11-25|1431.58
#2016-11-28|1421.11
#2016-11-29|1426.55
#2016-11-30|1430.27
#2016-12-01|1440.75
#2016-12-02|1438.69
#2016-12-05|1449.10
#2016-12-06|1467.82
#2016-12-07|1493.39
#2016-12-08|1505.13
#2016-12-09|1504.37
#2016-12-12|1497.10
#2016-12-13|1503.42
#2016-12-14|1495.15
#2016-12-15|1488.67
#2016-12-16|1485.79
#2016-12-19|1486.02
#2016-12-20|1493.16
#2016-12-21|1491.24
#2016-12-22|1488.11
#2016-12-23|1487.92
#2016-12-26|1487.21
#2016-12-27|1487.80
#2016-12-28|1478.11
#2016-12-29|1477.21
#2016-12-30|1483.05
#2017-01-02|1484.55
#2017-01-03|1492.65
#2017-01-04|1512.78
#2017-01-05|1514.75
#2017-01-06|1515.10
#2017-01-09|1504.25
#2017-01-10|1506.54
#2017-01-11|1504.41
#2017-01-12|1507.09
#2017-01-13|1513.16
#2017-01-16|1507.08
#2017-01-17|1498.07
#2017-01-18|1502.05
#2017-01-19|1491.84
#2017-01-20|1498.89
#2017-01-23|1497.78
#2017-01-24|1508.03
#2017-01-25|1526.11
#2017-01-26|1529.28
#2017-01-27|1526.25
#2017-01-30|1514.61
#2017-01-31|1512.50
#2017-02-01|1512.86
#2017-02-02|1511.95
#2017-02-03|1531.46
#2017-02-06|1522.40
#2017-02-07|1518.54
#2017-02-08|1517.27
#2017-02-09|1526.66
#2017-02-10|1531.70
#2017-02-13|1540.60
#2017-02-14|1546.33
#2017-02-15|1558.46
#2017-02-16|1561.77
#2017-02-17|1558.20
#2017-02-20|1559.79
#2017-02-21|1560.99
#2017-02-22|1561.36
#2017-02-23|1565.38
#2017-02-24|1554.32
#2017-02-27|1554.75
#2017-02-28|1551.78
#2017-03-01|1573.37
#2017-03-02|1562.05
#2017-03-03|1565.27
#2017-03-06|1560.93
#2017-03-07|1556.79
#2017-03-08|1552.59
#2017-03-09|1554.36
#2017-03-10|1560.29
#2017-03-13|1564.02
#2017-03-14|1557.89
#2017-03-15|1562.78
#2017-03-16|1576.35
#2017-03-17|1570.96
#2017-03-20|1564.27
#2017-03-21|1544.73
#2017-03-22|1533.65
#2017-03-23|1539.87
#2017-03-24|1540.54
#2017-03-27|1536.28
#2017-03-28|1552.32
#2017-03-29|1547.23
#2017-03-30|1556.26
#2017-03-31|1548.99
#2017-04-03|1541.98
#2017-04-04|1539.14
#2017-04-05|1534.18
#2017-04-06|1537.70
#2017-04-07|1534.58
#2017-04-10|1534.46
#2017-04-11|1535.87
#2017-04-12|1529.30
#2017-04-13|1518.98
#2017-04-14|1518.75
#2017-04-17|1534.78
#2017-04-18|1526.03
#2017-04-19|1526.29
#2017-04-20|1541.54
#2017-04-21|1536.89
#2017-04-24|1569.66
#2017-04-25|1579.74
#2017-04-26|1580.04
#2017-04-27|1574.00
#2017-04-28|1564.79
#2017-05-01|1571.17
#2017-05-02|1573.92
#2017-05-03|1574.50
#2017-05-04|1578.92
#2017-05-05|1583.79
#2017-05-08|1583.46
#2017-05-09|1574.35
#2017-05-10|1577.98
#2017-05-11|1572.00
#2017-05-12|1568.62
#2017-05-15|1579.97
#2017-05-16|1582.31
#2017-05-17|1556.44
#2017-05-18|1553.02
#2017-05-19|1565.35
#2017-05-22|1572.44
#2017-05-23|1578.79
#2017-05-24|1578.46
#2017-05-25|1582.44
#2017-05-26|1577.39
#2017-05-29|1575.95
#2017-05-30|1569.14
#2017-05-31|1566.64
#2017-06-01|1576.84
#2017-06-02|1584.95
#2017-06-05|1581.75
#2017-06-06|1575.50
#2017-06-07|1583.90
#2017-06-08|1592.56
#2017-06-09|1606.93
#2017-06-12|1604.98
#2017-06-13|1615.44
#2017-06-14|1619.19
#2017-06-15|1605.81
#2017-06-16|1610.48
#2017-06-19|1620.21
#2017-06-20|1606.49
#2017-06-21|1595.58
#2017-06-22|1593.39
#2017-06-23|1593.55
#2017-06-26|1599.03
#2017-06-27|1603.60
#2017-06-28|1623.46
#2017-06-29|1631.42
#2017-06-30|1624.83
#2017-07-03|1638.88
#2017-07-04|1639.73
#2017-07-05|1638.97
#2017-07-06|1634.71
#2017-07-07|1636.56
#2017-07-10|1637.17
#2017-07-11|1632.69
#2017-07-12|1640.44
#2017-07-13|1648.79
#2017-07-14|1652.74
#2017-07-17|1652.79
#2017-07-18|1650.69
#2017-07-19|1657.18
#2017-07-20|1661.45
#2017-07-21|1658.63
#2017-07-24|1660.95
#2017-07-25|1674.66
#2017-07-26|1671.91
#2017-07-27|1672.27
#2017-07-28|1669.78
#2017-07-31|1675.82
#2017-08-01|1689.84
#2017-08-02|1687.97
#2017-08-03|1685.22
#2017-08-04|1686.37
#2017-08-07|1687.35
#2017-08-08|1684.18
#2017-08-09|1677.06
#2017-08-10|1657.09
#2017-08-11|1646.03
#2017-08-14|1664.11
#2017-08-15|1661.99
#2017-08-16|1665.50
#2017-08-17|1649.89
#2017-08-18|1645.71
#2017-08-21|1645.17
#2017-08-22|1651.51
#2017-08-23|1649.95
#2017-08-24|1650.35
#2017-08-25|1656.80
#2017-08-28|1653.83
#2017-08-29|1645.90
#2017-08-30|1646.23
#2017-08-31|1653.05
#2017-09-01|1659.23
#2017-09-04|1654.46
#2017-09-05|1635.86
#2017-09-06|1634.99
#2017-09-07|1629.00
#2017-09-08|1636.69
#2017-09-11|1656.42
#2017-09-12|1668.94
#2017-09-13|1667.64
#2017-09-14|1665.01
#2017-09-15|1669.15
#2017-09-18|1677.06
#2017-09-19|1683.96
#2017-09-20|1689.20
#2017-09-21|1688.36
#2017-09-22|1692.98
#2017-09-25|1683.99
#2017-09-26|1677.21
#2017-09-27|1690.93
#2017-09-28|1696.74
#2017-09-29|1703.94
#2017-10-02|1707.72
#2017-10-03|1712.21
#2017-10-04|1707.82
#2017-10-05|1715.01
#2017-10-06|1716.34
#2017-10-09|1715.35
#2017-10-10|1723.76
#2017-10-11|1724.61
#2017-10-12|1721.97
#2017-10-13|1723.65
#2017-10-16|1727.31
#2017-10-17|1720.64
#2017-10-18|1727.36
#2017-10-19|1730.35
#2017-10-20|1735.36
#2017-10-23|1728.76
#2017-10-24|1733.82
#2017-10-25|1730.49
#2017-10-26|1733.89
#2017-10-27|1730.87
#2017-10-30|1729.83
#2017-10-31|1727.97
#2017-11-01|1730.25
#2017-11-02|1740.19
#2017-11-03|1733.11
#2017-11-06|1730.22
#2017-11-07|1723.96
#2017-11-08|1722.47
#2017-11-09|1720.63
#2017-11-10|1719.64
#2017-11-13|1716.52
#2017-11-14|1715.15
#2017-11-15|1712.72
#2017-11-16|1717.66
#2017-11-17|1716.31
#2017-11-20|1717.83
#2017-11-21|1725.37
#2017-11-22|1727.09
#2017-11-23|1729.89
#2017-11-24|1734.63
#2017-11-27|1730.69
#2017-11-28|1744.10
#2017-11-29|1760.79
#2017-11-30|1765.62
#2017-12-01|1760.41
#2017-12-04|1770.42
#2017-12-05|1763.20
#2017-12-06|1753.91
#2017-12-07|1758.68
#2017-12-08|1769.05
#2017-12-11|1772.31
#2017-12-12|1781.32
#2017-12-13|1778.20
#2017-12-14|1770.80
#2017-12-15|1776.34
#2017-12-18|1794.08
#2017-12-19|1784.86
#2017-12-20|1783.01
#2017-12-21|1790.08
#2017-12-22|1788.56
#2017-12-25|1788.07
#2017-12-26|1787.85
#2017-12-27|1791.09
#2017-12-28|1797.45
#2017-12-29|1796.28
#2018-01-01|1796.35
#2018-01-02|1798.58
#2018-01-03|1802.09
#2018-01-04|1818.04
#2018-01-05|1826.37
#2018-01-08|1826.71
#2018-01-09|1832.23
#2018-01-10|1844.80
#2018-01-11|1851.53
#2018-01-12|1861.57
#2018-01-15|1870.56
#2018-01-16|1867.19
#2018-01-17|1874.59
#2018-01-18|1871.47
#2018-01-19|1882.19
#2018-01-22|1893.55
#2018-01-23|1901.85
#2018-01-24|1909.43
#2018-01-25|1911.47
#2018-01-26|1913.84
#2018-01-29|1902.81
#2018-01-30|1887.34
#2018-01-31|1891.13
#2018-02-01|1898.63
#2018-02-02|1868.16
#2018-02-05|1811.29
#2018-02-06|1795.10
#2018-02-07|1802.31
#2018-02-08|1758.81
#2018-02-09|1762.66
#2018-02-12|1779.28
#2018-02-13|1785.55
#2018-02-14|1809.78
#2018-02-15|1826.51
#2018-02-16|1832.32
#2018-02-19|1833.50
#2018-02-20|1825.32
#2018-02-21|1822.89
#2018-02-22|1815.93
#2018-02-23|1832.91
#2018-02-26|1846.94
#2018-02-27|1835.06
#2018-02-28|1816.47
#2018-03-01|1796.50
#2018-03-02|1792.54
#2018-03-05|1802.11
#2018-03-06|1814.11
#2018-03-07|1813.75
#2018-03-08|1819.15
#2018-03-09|1840.28
#2018-03-12|1845.81
#2018-03-13|1836.57
#2018-03-14|1823.58
#2018-03-15|1824.32
#2018-03-16|1825.99
#2018-03-19|1814.25
#2018-03-20|1817.96
#2018-03-21|1814.71
#2018-03-22|1779.06
#2018-03-23|1743.18
#2018-03-26|1767.86
#2018-03-27|1757.98
#2018-03-28|1757.47
#2018-03-29|1767.89
#2018-03-30|1768.30
#2018-04-02|1749.96
#2018-04-03|1755.90
#2018-04-04|1762.20
#2018-04-05|1777.30
#2018-04-06|1756.38
#2018-04-09|1764.92
#2018-04-10|1783.42
#2018-04-11|1774.86
#2018-04-12|1785.48
#2018-04-13|1778.31
#2018-04-16|1782.98
#2018-04-17|1786.23
#2018-04-18|1788.45
#2018-04-19|1798.08
#2018-04-20|1792.78
#2018-04-23|1793.59
#2018-04-24|1791.00
#2018-04-25|1783.35
#2018-04-26|1787.51
#2018-04-27|1790.93
#2018-04-30|1787.10
#2018-05-01|1784.48
#2018-05-02|1778.12
#2018-05-03|1768.59
#2018-05-04|1778.20
#2018-05-07|1785.54
#2018-05-08|1788.45
#2018-05-09|1802.38
#2018-05-10|1812.38
#2018-05-11|1819.11
#2018-05-14|1818.59
#2018-05-15|1809.19
#2018-05-16|1804.06
#2018-05-17|1804.35
#2018-05-18|1795.61
#2018-05-21|1802.65
#2018-05-22|1811.42
#2018-05-23|1798.42
#2018-05-24|1789.42
#2018-05-25|1781.84
#2018-05-28|1778.52
#2018-05-29|1740.92
#2018-05-30|1755.06
#2018-05-31|1747.87
#2018-06-01|1760.97
#2018-06-04|1775.51
#2018-06-05|1765.86
#2018-06-06|1786.16
#2018-06-07|1789.43
#2018-06-08|1786.20
#2018-06-11|1789.45
#2018-06-12|1787.03
#2018-06-13|1779.43
#2018-06-14|1771.42
#2018-06-15|1761.19
#2018-06-18|1758.05
#2018-06-19|1749.46
#2018-06-20|1754.93
#2018-06-21|1747.58
#2018-06-22|1752.97
#2018-06-25|1733.09
#2018-06-26|1732.31
#2018-06-27|1716.14
#2018-06-28|1720.61
#2018-06-29|1727.23
#2018-07-02|1721.88
#2018-07-03|1722.43
#2018-07-04|1723.03
#2018-07-05|1731.83
#2018-07-06|1741.38
#2018-07-09|1761.80
#2018-07-10|1756.42
#2018-07-11|1745.10
#2018-07-12|1746.66
#2018-07-13|1743.11
#2018-07-16|1753.90
#2018-07-17|1754.53
#2018-07-18|1763.79
#2018-07-19|1754.20
#2018-07-20|1760.01
#2018-07-23|1770.99
#2018-07-24|1779.73
#2018-07-25|1781.52
#2018-07-26|1784.14
#2018-07-27|1785.20
#2018-07-30|1786.85
#2018-07-31|1784.97
#2018-08-01|1785.16
#2018-08-02|1775.69
#2018-08-03|1780.68
#2018-08-06|1780.22
#2018-08-07|1786.93
#2018-08-08|1789.81
#2018-08-09|1787.54
#2018-08-10|1763.94
#2018-08-13|1749.77
#2018-08-14|1757.62
#2018-08-15|1745.69
#2018-08-16|1762.16
#2018-08-17|1768.28
#2018-08-20|1773.88
#2018-08-21|1779.61
#2018-08-22|1780.72
#2018-08-23|1771.65
#2018-08-24|1777.39
#2018-08-27|1793.00
#2018-08-28|1796.18
#2018-08-29|1798.78
#2018-08-30|1787.96
#2018-08-31|1783.02
#2018-09-03|1781.08
#2018-09-04|1778.81
#2018-09-05|1856.14
#2018-09-06|1770.35
#2018-09-07|1761.91
#2018-09-10|1764.40
#2018-09-11|1764.62
#2018-09-12|1760.20
#2018-09-13|1764.93
#2018-09-14|1772.37
#2018-09-17|1771.93
#2018-09-18|1778.65
#2018-09-19|1793.92
#2018-09-20|1811.81
#2018-09-21|1815.25
#2018-09-24|1801.50
#2018-09-25|1800.03
#2018-09-26|1788.74
#2018-09-27|1781.99
#2018-09-28|1770.00
#2018-10-01|1765.89
#2018-10-02|1756.77
#2018-10-03|1759.94
#2018-10-04|1759.82
#2018-10-05|1751.45
#2018-10-08|1748.67
#2018-10-09|1746.10
#2018-10-10|1718.97
#2018-10-11|1673.63
#2018-10-12|1674.66
#2018-10-15|1668.89
#2018-10-16|1690.75
#2018-10-17|1697.45
#2018-10-18|1679.43
#2018-10-19|1680.01
#2018-10-22|1662.76
#2018-10-23|1645.85
#2018-10-24|1619.39
#2018-10-25|1631.38
#2018-10-26|1614.66
#2018-10-29|1624.43
#2018-10-30|1637.45
#2018-10-31|1654.22
#2018-11-01|1668.14
#2018-11-02|1671.92
#2018-11-05|1678.89
#2018-11-06|1686.57
#2018-11-07|1706.14
#2018-11-08|1714.06
#2018-11-09|1700.35
#2018-11-12|1677.09
#2018-11-13|1682.84
#2018-11-14|1669.87
#2018-11-15|1674.16
#2018-11-16|1678.58
#2018-11-19|1672.85
#2018-11-20|1644.55
#2018-11-21|1650.30
#2018-11-22|1649.76
#2018-11-23|1644.39
#2018-11-26|1667.58
#2018-11-27|1667.81
#2018-11-28|1685.62
#2018-11-29|1684.46
#2018-11-30|1685.59
#2018-12-03|1701.63
#2018-12-04|1656.46
#2018-12-05|1647.54
#2018-12-06|1630.31
#2018-12-07|1616.26
#2018-12-10|1591.74
#2018-12-11|1584.07
#2018-12-12|1599.18
#2018-12-13|1594.76
#2018-12-14|1579.91
#2018-12-17|1561.50
#2018-12-18|1556.84
#2018-12-19|1547.74
#2018-12-20|1528.80
#2018-12-21|1507.24
#2018-12-24|1485.12
#2018-12-25|1481.38
#2018-12-26|1516.75
#2018-12-27|1523.64
#2018-12-28|1535.01
#2018-12-31|1544.48
#2019-01-01|1544.58
#2019-01-02|1540.16
#2019-01-03|1528.22
#2019-01-04|1566.73
#2019-01-07|1577.07
#2019-01-08|1585.63
#2019-01-09|1598.00
#2019-01-10|1605.51
#2019-01-11|1607.75
#2019-01-14|1609.62
#2019-01-15|1618.10
#2019-01-16|1638.87
#2019-01-17|1641.28
#2019-01-18|1661.85
#2019-01-21|1661.45
#2019-01-22|1648.20
#2019-01-23|1648.01
#2019-01-24|1652.05
#2019-01-25|1668.90
#2019-01-28|1665.51
#2019-01-29|1664.47
#2019-01-30|1671.55
#2019-01-31|1673.91
#2019-02-01|1675.06
#2019-02-04|1680.09
#2019-02-05|1687.42
#2019-02-06|1684.42
#2019-02-07|1673.86
#2019-02-08|1664.86
#2019-02-11|1667.24
#2019-02-12|1681.56
#2019-02-13|1687.78
#2019-02-14|1676.12
#2019-02-15|1697.00
#2019-02-18|1703.10
#2019-02-19|1706.05
#2019-02-20|1713.29
#2019-02-21|1707.48
#2019-02-22|1710.04
#2019-02-25|1715.66
#2019-02-26|1713.68
#2019-02-27|1719.68
#2019-02-28|1719.52
#2019-03-01|1724.15
#2019-03-04|1718.63
#2019-03-05|1714.89
#2019-03-06|1707.44
#2019-03-07|1690.26
#2019-03-08|1682.16
#2019-03-11|1698.39
#2019-03-12|1704.93
#2019-03-13|1714.44
#2019-03-14|1720.35
#2019-03-15|1730.53
#2019-03-18|1741.68
#2019-03-19|1736.70
#2019-03-20|1717.02
#2019-03-21|1717.18
#2019-03-22|1688.36
#2019-03-25|1681.26
#2019-03-26|1694.23
#2019-03-27|1692.46
#2019-03-28|1695.52
#2019-03-29|1699.86
#2019-04-01|1726.92
#2019-04-02|1729.76
#2019-04-03|1741.72
#2019-04-04|1743.00
#2019-04-05|1743.87
#2019-04-08|1743.39
#2019-04-09|1734.66
#2019-04-10|1739.97
#2019-04-11|1743.97
#2019-04-12|1764.87
#2019-04-15|1763.64
#2019-04-16|1772.86
#2019-04-17|1775.20
#2019-04-18|1772.05
#2019-04-19|1771.27
#2019-04-22|1766.23
#2019-04-23|1771.56
#2019-04-24|1768.26
#2019-04-25|1766.64
#2019-04-26|1777.87
#2019-04-29|1785.92
#2019-04-30|1789.01
#2019-05-01|1785.60
#2019-05-02|1783.29
#2019-05-03|1794.01
#2019-05-06|1782.86
#2019-05-07|1760.55
#2019-05-08|1755.26
#2019-05-09|1745.71
#2019-05-10|1754.55
#2019-05-13|1723.83
#2019-05-14|1732.15
#2019-05-15|1733.67
#2019-05-16|1747.78
#2019-05-17|1737.49
#2019-05-20|1738.08
#2019-05-21|1749.06
#2019-05-22|1741.77
#2019-05-23|1723.11
#2019-05-24|1736.33
#2019-05-27|1737.02
#2019-05-28|1726.98
#2019-05-29|1715.94
#2019-05-30|1712.34
#2019-05-31|1697.46
#2019-06-03|1700.36
#2019-06-04|1728.63
#2019-06-05|1742.39
#2019-06-06|1744.64
#2019-06-07|1752.61
#2019-06-10|1760.61
#2019-06-11|1764.31
#2019-06-12|1753.53
#2019-06-13|1752.85
#2019-06-14|1750.32
#2019-06-17|1746.00
#2019-06-18|1759.71
#2019-06-19|1769.05
#2019-06-20|1781.09
#2019-06-21|1774.01
#2019-06-24|1772.30
#2019-06-25|1764.14
#2019-06-26|1758.64
#2019-06-27|1770.87
#2019-06-28|1786.01
#2019-07-01|1795.50
#2019-07-02|1800.18
#2019-07-03|1814.69
#2019-07-04|1819.15
#2019-07-05|1817.79
#2019-07-08|1807.54
#2019-07-09|1808.55
#2019-07-10|1807.98
#2019-07-11|1812.29
#2019-07-12|1818.25
#2019-07-15|1813.70
#2019-07-16|1810.29
#2019-07-17|1800.53
#2019-07-18|1804.00
#2019-07-19|1800.13
#2019-07-22|1797.98
#2019-07-23|1810.04
#2019-07-24|1818.91
#2019-07-25|1810.09
#2019-07-26|1814.56
#2019-07-29|1807.65
#2019-07-30|1801.70
#2019-07-31|1793.93
#2019-08-01|1775.54
#2019-08-02|1762.18
#2019-08-05|1721.26
#2019-08-06|1728.38
#2019-08-07|1725.38
#2019-08-08|1748.73
#2019-08-09|1741.67
#2019-08-12|1722.92
#2019-08-13|1729.19
#2019-08-14|1690.87
#2019-08-15|1692.09
#2019-08-16|1715.57
#2019-08-19|1731.97
#2019-08-20|1718.79
#2019-08-21|1725.90
#2019-08-22|1730.31
#2019-08-23|1705.45
#2019-08-26|1712.14
#2019-08-27|1707.00
#2019-08-28|1712.13
#2019-08-29|1728.38
#2019-08-30|1734.60
#2019-09-02|1731.70
#2019-09-03|1724.32
#2019-09-04|1744.55
#2019-09-05|1766.42
#2019-09-06|1771.15
#2019-09-09|1785.27
#2019-09-10|1789.22
#2019-09-11|1799.55
#2019-09-12|1807.23
#2019-09-13|1820.84
#2019-09-16|1811.32
#2019-09-17|1812.90
#2019-09-18|1813.21
#2019-09-19|1816.36
#2019-09-20|1812.66
#2019-09-23|1809.36
#2019-09-24|1800.82
#2019-09-25|1804.18
#2019-09-26|1805.54
#2019-09-27|1805.68
#2019-09-30|1803.31
#2019-10-01|1782.00
#2019-10-02|1753.96
#2019-10-03|1756.76
#2019-10-04|1772.61
#2019-10-07|1770.93
#2019-10-08|1749.65
#2019-10-09|1758.09
#2019-10-10|1769.89
#2019-10-11|1798.75
#2019-10-14|1797.00
#2019-10-15|1816.76
#2019-10-16|1818.32
#2019-10-17|1824.31
#2019-10-18|1827.11
#2019-10-21|1846.65
#2019-10-22|1840.01
#2019-10-23|1842.90
#2019-10-24|1845.54
#2019-10-25|1847.30
#2019-10-28|1851.97
#2019-10-29|1856.52
#2019-10-30|1852.94
#2019-10-31|1848.54
#2019-11-01|1863.27
#2019-11-04|1873.67
#2019-11-05|1870.61
#2019-11-06|1875.06
#2019-11-07|1882.86
#2019-11-08|1878.24
#2019-11-11|1876.88
#2019-11-12|1876.46
#2019-11-13|1865.86
#2019-11-14|1866.57
#2019-11-15|1877.06
#2019-11-18|1880.61
#2019-11-19|1886.41
#2019-11-20|1875.81
#2019-11-21|1868.45
#2019-11-22|1872.88
#2019-11-25|1884.54
#2019-11-26|1887.55
#2019-11-27|1895.74
#2019-11-28|1895.47
#2019-11-29|1888.54
#2019-12-02|1876.09
#2019-12-03|1861.96
#2019-12-04|1872.73
#2019-12-05|1878.47
#2019-12-06|1892.97
#2019-12-09|1893.19
#2019-12-10|1889.91
#2019-12-11|1887.06
#2019-12-12|1904.88
#2019-12-13|1913.38
#2019-12-16|1926.08
#2019-12-17|1926.97
#2019-12-18|1924.00
#2019-12-19|1926.79
#2019-12-20|1930.26
#2019-12-23|1923.69
#2019-12-24|1925.70
#2019-12-25|1925.38
#2019-12-26|1932.39
#2019-12-27|1937.12
#2019-12-30|1933.56
#2019-12-31|1938.16
#2020-01-01|1938.17
#2020-01-02|1949.07
#2020-01-03|1939.00
#2020-01-06|1933.06
#2020-01-07|1927.52
#2020-01-08|1931.03
#2020-01-09|1940.13
#2020-01-10|1936.82
#2020-01-13|1945.73
#2020-01-14|1943.40
#2020-01-15|1941.06
#2020-01-16|1954.59
#2020-01-17|1961.43
#2020-01-20|1960.44
#2020-01-21|1953.03
#2020-01-22|1956.05
#2020-01-23|1951.34
#2020-01-24|1941.46
#2020-01-27|1915.50
#2020-01-28|1926.23
#2020-01-29|1925.87
#2020-01-30|1933.38
#2020-01-31|1908.12
#2020-02-03|1912.13
#2020-02-04|1932.29
#2020-02-05|1952.80
#2020-02-06|1961.69
#2020-02-07|1956.93
#2020-02-10|1960.03
#2020-02-11|1970.71
#2020-02-12|1979.26
#2020-02-13|1980.93
#2020-02-14|1986.36
#2020-02-17|1986.54
#2020-02-18|1974.62
#2020-02-19|1976.75
#2020-02-20|1973.91
#2020-02-21|1964.24
#2020-02-24|1911.35
#2020-02-25|1859.27
#2020-02-26|1843.77
#2020-02-27|1779.93
#2020-02-28|1732.07
#2020-03-02|1781.90
#2020-03-03|1755.12
#2020-03-04|1788.96
#2020-03-05|1742.83
#2020-03-06|1698.05
#2020-03-09|1547.61
#2020-03-10|1594.94
#2020-03-11|1531.77
#2020-03-12|1365.50
#2020-03-13|1457.00
#2020-03-16|1289.02
#2020-03-17|1327.19
#2020-03-18|1221.97
#2020-03-19|1231.28
#2020-03-20|1210.79
#2020-03-23|1146.50
#2020-03-24|1272.74
#2020-03-25|1333.95
#2020-03-26|1399.27
#2020-03-27|1364.37
#2020-03-30|1378.58
#2020-03-31|1360.00
#2020-04-01|1292.59
#2020-04-02|1301.87
#2020-04-03|1273.66
#2020-04-06|1353.94
#2020-04-07|1378.34
#2020-04-08|1418.22
#2020-04-09|1471.00
#2020-04-10|1473.48
#2020-04-13|1437.74
#2020-04-14|1450.79
#2020-04-15|1390.71
#2020-04-16|1368.06
#2020-04-17|1423.39
#2020-04-20|1400.51
#2020-04-21|1358.31
#2020-04-22|1373.30
#2020-04-23|1378.48
#2020-04-24|1381.08
#2020-04-27|1427.84
#2020-04-28|1447.97
#2020-04-29|1495.41
#2020-04-30|1467.97
#2020-05-01|1427.97
#2020-05-04|1408.08
#2020-05-05|1415.04
#2020-05-06|1396.86
#2020-05-07|1415.26
#2020-05-08|1444.64
#2020-05-11|1427.77
#2020-05-12|1395.25
#2020-05-13|1358.27
#2020-05-14|1362.66
#2020-05-15|1360.73
#2020-05-18|1419.47
#2020-05-19|1412.46
#2020-05-20|1435.27
#2020-05-21|1425.08
#2020-05-22|1417.27
#2020-05-25|1425.88
#2020-05-26|1487.38
#2020-05-27|1527.99
#2020-05-28|1526.59
#2020-05-29|1506.21
#2020-06-01|1529.68
#2020-06-02|1554.70
#2020-06-03|1608.22
#2020-06-04|1620.48
#2020-06-05|1676.84
#2020-06-08|1703.05
#2020-06-09|1681.24
#2020-06-10|1645.27
#2020-06-11|1542.65
#2020-06-12|1563.18
#2020-06-15|1565.08
#2020-06-16|1600.27
#2020-06-17|1587.78
#2020-06-18|1582.20
#2020-06-19|1570.14
#2020-06-22|1568.35
#2020-06-23|1581.65
#2020-06-24|1534.99
#2020-06-25|1550.55
#2020-06-26|1514.99
#2020-06-29|1527.80
#2020-06-30|1544.28
#2020-07-01|1544.27
#2020-07-02|1556.97
#2020-07-03|1555.68
#2020-07-06|1582.27
#2020-07-07|1554.08
#2020-07-08|1556.56
#2020-07-09|1533.08
#2020-07-10|1557.27
#2020-07-13|1562.89
#2020-07-14|1570.93
#2020-07-15|1597.77
#2020-07-16|1590.99
#2020-07-17|1585.73
#2020-07-20|1584.66
#2020-07-21|1606.05
#2020-07-22|1608.79
#2020-07-23|1605.68
#2020-07-24|1594.56
#2020-07-27|1594.37
#2020-07-28|1594.82
#2020-07-29|1614.19
#2020-07-30|1587.86
#2020-07-31|1579.94
#2020-08-03|1581.66
#2020-08-04|1592.21
#2020-08-05|1613.41
#2020-08-06|1611.75
#2020-08-07|1625.06
#2020-08-10|1635.93
#2020-08-11|1655.82
#2020-08-12|1664.34
#2020-08-13|1653.50
#2020-08-14|1651.81
#2020-08-17|1644.32
#2020-08-18|1637.22
#2020-08-19|1637.77
#2020-08-20|1625.81
#2020-08-21|1623.46
#2020-08-24|1650.40
#2020-08-25|1656.77
#2020-08-26|1657.70
#2020-08-27|1666.63
#2020-08-28|1684.05
#2020-08-31|1667.77
#2020-09-01|1665.10
#2020-09-02|1678.34
#2020-09-03|1657.98
#2020-09-04|1650.97
#2020-09-07|1657.89
#2020-09-08|1630.01
#2020-09-09|1643.17
#2020-09-10|1629.88
#2020-09-11|1629.27
#2020-09-14|1650.54
#2020-09-15|1644.40
#2020-09-16|1654.40
#2020-09-17|1638.17
#2020-09-18|1627.37
#2020-09-21|1577.69
#2020-09-22|1564.78
#2020-09-23|1543.75
#2020-09-24|1537.58
#2020-09-25|1547.81
#2020-09-28|1587.17
#2020-09-29|1572.87
#2020-09-30|1578.76
#2020-10-01|1583.76
#2020-10-02|1593.15
#2020-10-05|1625.07
#2020-10-06|1625.23
#2020-10-07|1638.71
#2020-10-08|1657.27
#2020-10-09|1657.77
#2020-10-12|1671.60
#2020-10-13|1646.12
#2020-10-14|1635.16
#2020-10-15|1629.79
#2020-10-16|1635.77
#2020-10-19|1629.52
#2020-10-20|1636.23
#2020-10-21|1637.07
#2020-10-22|1651.70
#2020-10-23|1664.53
#2020-10-26|1635.49
#2020-10-27|1608.69
#2020-10-28|1567.55
#2020-10-29|1568.82
#2020-10-30|1570.62
#2020-11-02|1599.49
#2020-11-03|1643.95
#2020-11-04|1634.39
#2020-11-05|1669.81
#2020-11-06|1664.54
#2020-11-09|1767.91
#2020-11-10|1803.38
#2020-11-11|1801.13
#2020-11-12|1775.02
#2020-11-13|1792.84
#2020-11-16|1838.45
#2020-11-17|1846.18
#2020-11-18|1845.53
#2020-11-19|1841.01
#2020-11-20|1837.65
#2020-11-23|1855.77
#2020-11-24|1910.91
#2020-11-25|1906.79
#2020-11-26|1901.90
#2020-11-27|1900.50
#2020-11-30|1861.70
#2020-12-01|1893.70
#2020-12-02|1909.95
#2020-12-03|1917.98
#2020-12-04|1935.58
#2020-12-07|1920.38
#2020-12-08|1918.01
#2020-12-09|1920.98
#2020-12-10|1919.78
#2020-12-11|1903.44
#2020-12-14|1899.43
#2020-12-15|1921.56
#2020-12-16|1928.60
#2020-12-17|1937.66
#2020-12-18|1919.88
#2020-12-21|1912.03
#2020-12-22|1901.78
#2020-12-23|1933.40
#2020-12-24|1938.48
#2020-12-25|1938.91
#2020-12-28|1947.04
#2020-12-29|1946.70
#2020-12-30|1954.06
#2020-12-31|1961.07
#2021-01-01|1961.07
#2021-01-04|1948.98
#2021-01-05|1955.02
#2021-01-06|2021.02
#2021-01-07|2047.99
#2021-01-08|2049.63
#2021-01-11|2041.87
#2021-01-12|2062.60
#2021-01-13|2059.14
#2021-01-14|2070.45
#2021-01-15|2042.79
#2021-01-18|2041.83
#2021-01-19|2049.67
#2021-01-20|2046.74
#2021-01-21|2037.55
#2021-01-22|2018.97
#2021-01-25|2002.80
#2021-01-26|2000.23
#2021-01-27|1954.42
#2021-01-28|1970.68
#2021-01-29|1934.83
#2021-02-01|1954.50
#2021-02-02|1991.29
#2021-02-03|2003.91
#2021-02-04|2033.20
#2021-02-05|2045.64
#2021-02-08|2069.75
#2021-02-09|2075.66
#2021-02-10|2080.59
#2021-02-11|2080.13
#2021-02-12|2091.82
#2021-02-15|2106.57
#2021-02-16|2130.11
#2021-02-17|2127.30
#2021-02-18|2112.47
#2021-02-19|2136.66
#2021-02-22|2150.84
#2021-02-23|2164.35
#2021-02-24|2188.13
#2021-02-25|2174.03
#2021-02-26|2124.01
#2021-03-01|2171.82
#2021-03-02|2172.27
#2021-03-03|2192.28
#2021-03-04|2173.69
#2021-03-05|2185.84
#2021-03-08|2217.93
#2021-03-09|2217.05
#2021-03-10|2238.55
#2021-03-11|2243.48
#2021-03-12|2258.04
#2021-03-15|2251.78
#2021-03-16|2242.34
#2021-03-17|2249.52
#2021-03-18|2269.80
#2021-03-19|2248.78
#2021-03-22|2228.52
#2021-03-23|2200.82
#2021-03-24|2197.12
#2021-03-25|2216.38
#2021-03-26|2246.38
#2021-03-29|2225.28
#2021-03-30|2241.70
#2021-03-31|2224.07
#2021-04-01|2244.29
#2021-04-02|2243.36
#2021-04-05|2259.87
#2021-04-06|2260.92
#2021-04-07|2267.35
#2021-04-08|2269.63
#2021-04-09|2278.19
#2021-04-12|2285.76
#2021-04-13|2274.89
#2021-04-14|2287.88
#2021-04-15|2288.17
#2021-04-16|2302.47
#2021-04-19|2302.90
#2021-04-20|2262.10
#2021-04-21|2274.92
#2021-04-22|2263.73
#2021-04-23|2294.04
#2021-04-26|2309.31
#2021-04-27|2322.51
#2021-04-28|2331.56
#2021-04-29|2356.98
#2021-04-30|2334.35
#2021-05-03|2347.19
#2021-05-04|2342.61
#2021-05-05|2365.40
#2021-05-06|2391.45
#2021-05-07|2410.62
#2021-05-10|2416.16
#2021-05-11|2377.73
#2021-05-12|2351.23
#2021-05-13|2376.03
#2021-05-14|2416.45
#2021-05-17|2417.57
#2021-05-18|2413.43
#2021-05-19|2392.33
#2021-05-20|2401.14
#2021-05-21|2413.78
#2021-05-24|2422.32
#2021-05-25|2413.36
#2021-05-26|2414.60
#2021-05-27|2434.75
#2021-05-28|2443.39
#2021-05-31|2438.57
#2021-06-01|2454.82
#2021-06-02|2454.20
#2021-06-03|2453.40
#2021-06-04|2458.78
#2021-06-07|2453.24
#2021-06-08|2449.50
#2021-06-09|2426.14
#2021-06-10|2411.37
#2021-06-11|2416.28
#2021-06-14|2403.70
#2021-06-15|2409.72
#2021-06-16|2413.28
#2021-06-17|2364.39
#2021-06-18|2308.13
#2021-06-21|2336.40
#2021-06-22|2342.05
#2021-06-23|2345.55
#2021-06-24|2363.96
#2021-06-25|2388.01
#2021-06-28|2366.34
#2021-06-29|2359.18
#2021-06-30|2355.62
#2021-07-01|2368.52
#2021-07-02|2364.81
#2021-07-05|2372.75
#2021-07-06|2340.78
#2021-07-07|2338.42
#2021-07-08|2298.30
#2021-07-09|2345.67
#2021-07-12|2366.22
#2021-07-13|2346.83
#2021-07-14|2339.78
#2021-07-15|2340.87
#2021-07-16|2317.13
#2021-07-19|2253.41
#2021-07-20|2285.99
#2021-07-21|2327.80
#2021-07-22|2322.38
#2021-07-23|2325.98
#2021-07-26|2341.53
#2021-07-27|2339.60
#2021-07-28|2336.69
#2021-07-29|2368.23
#2021-07-30|2350.53
#2021-08-02|2356.99
#2021-08-03|2369.13
#2021-08-04|2366.84
#2021-08-05|2390.52
#2021-08-06|2420.07
#2021-08-09|2425.15
#2021-08-10|2442.80
#2021-08-11|2468.76
#2021-08-12|2466.83
#2021-08-13|2463.83
#2021-08-16|2451.31
#2021-08-17|2427.35
#2021-08-18|2417.15
#2021-08-19|2386.67
#2021-08-20|2396.87
#2021-08-23|2420.92
#2021-08-24|2436.51
#2021-08-25|2454.72
#2021-08-26|2440.98
#2021-08-27|2463.80
#2021-08-30|2443.99
#2021-08-31|2440.43
#2021-09-01|2445.79
#2021-09-02|2453.01
#2021-09-03|2447.57
#2021-09-06|2451.89
#2021-09-07|2438.69
#2021-09-08|2426.37
#2021-09-09|2427.34
#2021-09-10|2418.88
#2021-09-13|2437.35
#2021-09-14|2416.87
#2021-09-15|2426.45
#2021-09-16|2421.66
#2021-09-17|2407.74
#2021-09-20|2347.29
#2021-09-21|2348.78
#2021-09-22|2379.13
#2021-09-23|2422.57
#2021-09-24|2426.42
#2021-09-27|2458.19
#2021-09-28|2421.44
#2021-09-29|2421.64
#2021-09-30|2405.52
#2021-10-01|2419.04
#2021-10-04|2412.76
#2021-10-05|2447.37
#2021-10-06|2444.61
#2021-10-07|2469.68
#2021-10-08|2480.90
#2021-10-11|2470.56
#2021-10-12|2463.87
#2021-10-13|2455.45
#2021-10-14|2487.31
#2021-10-15|2517.78
#2021-10-18|2518.32
#2021-10-19|2539.92
#2021-10-20|2560.17
#2021-10-21|2556.84
#2021-10-22|2573.35
#2021-10-25|2577.31
#2021-10-26|2583.46
#2021-10-27|2552.82
#2021-10-28|2576.56
#2021-10-29|2560.41
#2021-11-01|2577.81
#2021-11-02|2575.89
#2021-11-03|2589.63
#2021-11-04|2566.29
#2021-11-05|2572.91
#2021-11-08|2582.30
#2021-11-09|2566.98
#2021-11-10|2556.52
#2021-11-11|2558.60
#2021-11-12|2564.24
#2021-11-15|2566.97
#2021-11-16|2558.89
#2021-11-17|2535.33
#2021-11-18|2523.77
#2021-11-19|2500.65
#2021-11-22|2514.45
#2021-11-23|2530.37
#2021-11-24|2526.98
#2021-11-25|2529.68
#2021-11-26|2448.65
#2021-11-29|2449.45
#2021-11-30|2403.11
#2021-12-01|2407.66
#2021-12-02|2443.88
#2021-12-03|2417.51
#2021-12-06|2444.19
#2021-12-07|2485.34
#2021-12-08|2480.99
#2021-12-09|2468.13
#2021-12-10|2466.58
#2021-12-13|2439.75
#2021-12-14|2446.39
#2021-12-15|2451.60
#2021-12-16|2480.36
#2021-12-17|2443.15
#2021-12-20|2397.61
#2021-12-21|2439.70
#2021-12-22|2460.13
#2021-12-23|2481.63
#2021-12-24|2482.90
#2021-12-27|2499.17
#2021-12-28|2502.11
#2021-12-29|2506.28
#2021-12-30|2501.00
#2021-12-31|2500.94
#2022-01-03|2512.07
#2022-01-04|2569.52
#2022-01-05|2552.50
#2022-01-06|2570.12
#2022-01-07|2598.65
#2022-01-10|2592.04
#2022-01-11|2615.36
#2022-01-12|2633.88
#2022-01-13|2639.88
#2022-01-14|2621.02
#2022-01-17|2622.60
#2022-01-18|2577.81
#2022-01-19|2547.07
#2022-01-20|2539.25
#2022-01-21|2492.61
#2022-01-24|2466.76
#2022-01-25|2470.04
#2022-01-26|2485.38
#2022-01-27|2463.95
#2022-01-28|2477.77
#2022-01-31|2501.05
#2022-02-01|2536.56
#2022-02-02|2555.94
#2022-02-03|2541.21
#2022-02-04|2558.78
#2022-02-07|2576.50
#2022-02-08|2604.60
#2022-02-09|2627.09
#2022-02-10|2616.91
#2022-02-11|2588.05
#2022-02-14|2548.53
#2022-02-15|2575.44
#2022-02-16|2582.00
#2022-02-17|2534.70
#2022-02-18|2522.50
#2022-02-21|2516.66
#2022-02-22|2499.75
#2022-02-23|2471.00
#2022-02-24|2398.76
#2022-02-25|2469.18
#2022-02-28|2439.25
#2022-03-01|2363.86
#2022-03-02|2395.66
#2022-03-03|2386.58
#2022-03-04|2323.59
#2022-03-07|2248.61
#2022-03-08|2238.39
#2022-03-09|2327.68
#2022-03-10|2321.45
#2022-03-11|2317.28
#2022-03-14|2341.47
#2022-03-15|2353.62
#2022-03-16|2425.53
#2022-03-17|2455.89
#2022-03-18|2462.46
#2022-03-21|2462.92
#2022-03-22|2499.62
#2022-03-23|2466.14
#2022-03-24|2473.32
#2022-03-25|2486.82
#2022-03-28|2482.14
#2022-03-29|2515.61
#2022-03-30|2501.83
#2022-03-31|2458.32
#2022-04-01|2454.79
#2022-04-04|2449.96
#2022-04-05|2431.78
#2022-04-06|2403.80
#2022-04-07|2389.12
#2022-04-08|2406.76
#2022-04-11|2401.99
#2022-04-12|2381.74
#2022-04-13|2378.97
#2022-04-14|2366.81
#2022-04-15|2367.01
#2022-04-18|2368.56
#2022-04-19|2387.06
#2022-04-20|2416.64
#2022-04-21|2392.50
#2022-04-22|2328.01
#2022-04-25|2305.83
#2022-04-26|2257.11
#2022-04-27|2244.56
#2022-04-28|2268.78
#2022-04-29|2235.30
#2022-05-02|2226.06
#2022-05-03|2251.78
#2022-05-04|2286.55
#2022-05-05|2236.27
#2022-05-06|2215.87
#2022-05-09|2163.98
#2022-05-10|2153.16
#2022-05-11|2147.02
#2022-05-12|2128.08
#2022-05-13|2162.41
#2022-05-16|2155.35
#2022-05-17|2208.92
#2022-05-18|2170.92
#2022-05-19|2156.54
#2022-05-20|2161.23
#2022-05-23|2213.14
#2022-05-24|2211.08
#2022-05-25|2223.75
#2022-05-26|2260.31
#2022-05-27|2297.43
#2022-05-30|2309.55
#2022-05-31|2291.68
#2022-06-01|2268.15
#2022-06-02|2290.67
#2022-06-03|2267.86
#2022-06-06|2279.41
#2022-06-07|2281.27
#2022-06-08|2249.68
#2022-06-09|2201.54
#2022-06-10|2124.88
#2022-06-13|2063.09
#2022-06-14|2047.76
#2022-06-15|2072.08
#2022-06-16|2028.84
#2022-06-17|2024.65
#2022-06-20|2040.98
#2022-06-21|2073.00
#2022-06-22|2063.03
#2022-06-23|2046.10
#2022-06-24|2101.09
#2022-06-27|2108.07
#2022-06-28|2097.42
#2022-06-29|2080.57
#2022-06-30|2057.53
#2022-07-01|2068.32
#2022-07-04|2075.34
#2022-07-05|2048.79
#2022-07-06|2040.81
#2022-07-07|2074.90
#2022-07-08|2078.22
#2022-07-11|2054.32
#2022-07-12|2049.67
#2022-07-13|2033.82
#2022-07-14|1982.89
#2022-07-15|2027.36
#2022-07-18|2041.91
#2022-07-19|2093.13
#2022-07-20|2101.65
#2022-07-21|2109.14
#2022-07-22|2104.74
#2022-07-25|2116.05
#2022-07-26|2095.10
#2022-07-27|2118.65
#2022-07-28|2138.58
#2022-07-29|2167.33
#2022-08-01|2166.57
#2022-08-02|2140.67
#2022-08-03|2159.92
#2022-08-04|2164.62
#2022-08-05|2169.65
#2022-08-08|2177.96
#2022-08-09|2178.05
#2022-08-10|2227.88
#2022-08-11|2245.03
#2022-08-12|2266.29
#2022-08-15|2262.44
#2022-08-16|2271.23
#2022-08-17|2255.56
#2022-08-18|2256.51
#2022-08-19|2212.43
#2022-08-22|2171.62
#2022-08-23|2166.33
#2022-08-24|2167.45
#2022-08-25|2194.18
#2022-08-26|2148.63
#2022-08-29|2126.33
#2022-08-30|2119.24
#2022-08-31|2111.23
#2022-09-01|2092.44
#2022-09-02|2102.07
#2022-09-05|2090.73
#2022-09-06|2083.67
#2022-09-07|2100.27
#2022-09-08|2135.95
#2022-09-09|2168.53
#2022-09-12|2199.27
#2022-09-13|2136.85
#2022-09-14|2127.09
#2022-09-15|2133.70
#2022-09-16|2115.88
#2022-09-19|2128.81
#2022-09-20|2106.33
#2022-09-21|2073.69
#2022-09-22|2042.33
#2022-09-23|1997.28
#2022-09-26|1962.50
#2022-09-27|1949.82
#2022-09-28|1964.51
#2022-09-29|1946.26
#2022-09-30|1938.47
#2022-10-03|1974.82
#2022-10-04|2053.68
#2022-10-05|2035.88
#2022-10-06|2011.23
#2022-10-07|1971.91
#2022-10-10|1956.51
#2022-10-11|1932.90
#2022-10-12|1927.86
#2022-10-13|1980.99
#2022-10-14|1969.87
#2022-10-17|2011.03
#2022-10-18|2037.59
#2022-10-19|2014.85
#2022-10-20|1997.36
#2022-10-21|2023.10
#2022-10-24|2046.44
#2022-10-25|2076.11
#2022-10-26|2089.03
#2022-10-27|2098.78
#2022-10-28|2123.59
#2022-10-31|2116.61
#2022-11-01|2129.82
#2022-11-02|2113.96
#2022-11-03|2088.54
#2022-11-04|2135.38
#2022-11-07|2156.33
#2022-11-08|2172.59
#2022-11-09|2143.40
#2022-11-10|2234.93
#2022-11-11|2267.16
#2022-11-14|2243.27
#2022-11-15|2258.44
#2022-11-16|2244.08
#2022-11-17|2230.23
#2022-11-18|2249.06
#2022-11-21|2242.18
#2022-11-22|2266.35
#2022-11-23|2283.01
#2022-11-24|2293.09
#2022-11-25|2299.06
#2022-11-28|2263.00
#2022-11-29|2275.74
#2022-11-30|2297.42
#2022-12-01|2307.45
#2022-12-02|2295.63
#2022-12-05|2259.68
#2022-12-06|2240.86
#2022-12-07|2228.68
#2022-12-08|2233.68
#2022-12-09|2237.39
#2022-12-12|2245.36
#2022-12-13|2266.69
#2022-12-14|2247.45
#2022-12-15|2201.66
#2022-12-16|2185.66
#2022-12-19|2181.07
#2022-12-20|2201.89
#2022-12-21|2235.54
#2022-12-22|2220.33
#2022-12-23|2233.29
#2022-12-26|2231.48
#2022-12-27|2236.43
#2022-12-28|2224.61
#2022-12-29|2247.02
#2022-12-30|2239.89
#2023-01-02|2243.36
#2023-01-03|2250.37
#2023-01-04|2292.63
#2023-01-05|2271.52
#2023-01-06|2314.04
#2023-01-09|2324.75
#2023-01-10|2328.64
#2023-01-11|2342.55
#2023-01-12|2368.89
#2023-01-13|2390.40
#2023-01-16|2390.51
#2023-01-17|2381.98
#2023-01-18|2361.28
#2023-01-19|2331.38
#2023-01-20|2363.04
#2023-01-23|2383.23
#2023-01-24|2389.32
#2023-01-25|2399.72
#2023-01-26|2416.28
#2023-01-27|2421.32
#2023-01-30|2410.43
#2023-01-31|2427.33
#2023-02-01|2438.72
#2023-02-02|2446.87
#2023-02-03|2435.77
#2023-02-06|2413.06
#2023-02-07|2436.60
#2023-02-08|2435.50
#2023-02-09|2424.93
#2023-02-10|2419.76
#2023-02-13|2439.38
#2023-02-14|2434.63
#2023-02-15|2426.15
#2023-02-16|2417.69
#2023-02-17|2414.76
#2023-02-20|2421.25
#2023-02-21|2387.87
#2023-02-22|2371.66
#2023-02-23|2372.76
#2023-02-24|2363.54
#2023-02-27|2376.46
#2023-02-28|2383.61
#2023-03-01|2375.88
#2023-03-02|2359.76
#2023-03-03|2386.81
#2023-03-06|2395.84
#2023-03-07|2349.74
#2023-03-08|2342.48
#2023-03-09|2286.94
#2023-03-10|2235.91
#2023-03-13|2160.92
#2023-03-14|2181.57
#2023-03-15|2115.33
#2023-03-16|2141.73
#2023-03-17|2094.98
#2023-03-20|2115.17
#2023-03-21|2169.32
#2023-03-22|2140.88
#2023-03-23|2127.44
#2023-03-24|2108.12
#2023-03-27|2131.59
#2023-03-28|2142.34
#2023-03-29|2168.70
#2023-03-30|2177.98
#2023-03-31|2193.41
#2023-04-03|2200.71
#2023-04-04|2191.35
#2023-04-05|2182.45
#2023-04-06|2194.16
#2023-04-07|2195.75
#2023-04-10|2193.76
#2023-04-11|2214.95
#2023-04-12|2220.69
#2023-04-13|2236.27
#2023-04-14|2251.99
#2023-04-17|2257.96
#2023-04-18|2273.80
#2023-04-19|2284.75
#2023-04-20|2279.78
#2023-04-21|2264.72
#2023-04-24|2265.01
#2023-04-25|2228.97
#2023-04-26|2217.62
#2023-04-27|2241.45
#2023-04-28|2257.31
#2023-05-01|2253.24
#2023-05-02|2209.90
#2023-05-03|2196.31
#2023-05-04|2164.37
#2023-05-05|2208.23
#2023-05-08|2215.92
#2023-05-09|2209.14
#2023-05-10|2202.87
#2023-05-11|2195.41
#2023-05-12|2186.14
#2023-05-15|2205.54
#2023-05-16|2187.42
#2023-05-17|2212.81
#2023-05-18|2220.77
#2023-05-19|2221.90
#2023-05-22|2230.43
#2023-05-23|2221.88
#2023-05-24|2185.78
#2023-05-25|2177.14
#2023-05-26|2188.89
#2023-05-29|2193.37
#2023-05-30|2191.83
#2023-05-31|2159.22
#2023-06-01|2185.32
#2023-06-02|2235.43
#2023-06-05|2224.86
#2023-06-06|2246.83
#2023-06-07|2258.64
#2023-06-08|2265.01
#2023-06-09|2264.12
#2023-06-12|2257.71
#2023-06-13|2280.84
#2023-06-14|2284.00
#2023-06-15|2303.04
#2023-06-16|2301.70
#2023-06-19|2299.35
#2023-06-20|2281.91
#2023-06-21|2278.69
#2023-06-22|2257.05
#2023-06-23|2232.49
#2023-06-26|2236.46
#2023-06-27|2256.27
#2023-06-28|2254.28
#2023-06-29|2279.18
#2023-06-30|2296.05
#2023-07-03|2312.08
#2023-07-04|2315.61
#2023-07-05|2297.64
#2023-07-06|2262.56
#2023-07-07|2278.27
#2023-07-10|2283.15
#2023-07-11|2307.44
#2023-07-12|2341.78
#2023-07-13|2366.63
#2023-07-14|2356.01
#2023-07-17|2370.95
#2023-07-18|2401.76
#2023-07-19|2413.65
#2023-07-20|2423.79
#2023-07-21|2416.58
#2023-07-24|2428.61
#2023-07-25|2423.07
#2023-07-26|2440.33
#2023-07-27|2427.31
#2023-07-28|2437.75
#2023-07-31|2442.33
#2023-08-01|2423.69
#2023-08-02|2389.57
#2023-08-03|2392.43
#2023-08-04|2401.36
#2023-08-07|2418.34
#2023-08-08|2389.28
#2023-08-09|2381.19
#2023-08-10|2394.23
#2023-08-11|2388.69
#2023-08-14|2374.51
#2023-08-15|2343.75
#2023-08-16|2329.91
#2023-08-17|2319.31
#2023-08-18|2310.56
#2023-08-21|2303.75
#2023-08-22|2290.84
#2023-08-23|2309.86
#2023-08-24|2310.71
#2023-08-25|2301.21
#2023-08-28|2322.66
#2023-08-29|2347.71
#2023-08-30|2358.23
#2023-08-31|2350.20
#2023-09-01|2359.69
#2023-09-04|2361.25
#2023-09-05|2338.54
#2023-09-06|2327.16
#2023-09-07|2320.76
#2023-09-08|2326.77
#2023-09-11|2348.65
#2023-09-12|2362.00
#2023-09-13|2365.99
#2023-09-14|2394.15
#2023-09-15|2387.70
#2023-09-18|2381.37
#2023-09-19|2388.02
#2023-09-20|2385.80
#2023-09-21|2351.78
#2023-09-22|2343.16
#2023-09-25|2333.92
#2023-09-26|2314.31
#2023-09-27|2304.36
#2023-09-28|2320.82
#2023-09-29|2310.45
#2023-10-02|2277.63
#2023-10-03|2242.60
#2023-10-04|2244.79
#2023-10-05|2265.86
#2023-10-06|2287.21
#2023-10-09|2286.42
#2023-10-10|2314.15
#2023-10-11|2323.46
#2023-10-12|2307.49
#2023-10-13|2291.01
#2023-10-16|2311.10
#2023-10-17|2323.18
#2023-10-18|2292.93
#2023-10-19|2264.82
#2023-10-20|2229.69
#2023-10-23|2219.32
#2023-10-24|2220.86
#2023-10-25|2215.29
#2023-10-26|2217.35
#2023-10-27|2192.04
#2023-10-30|2214.85
#2023-10-31|2225.98
#2023-11-01|2244.47
#2023-11-02|2293.13
#2023-11-03|2333.60
#2023-11-06|2328.25
#2023-11-07|2312.67
#2023-11-08|2306.70
#2023-11-09|2309.91
#2023-11-10|2314.28
#2023-11-13|2321.10
#2023-11-14|2376.39
#2023-11-15|2390.74
#2023-11-16|2389.17
#2023-11-17|2409.01
#2023-11-20|2421.31
#2023-11-21|2414.82
#2023-11-22|2415.48
#2023-11-23|2421.40
#2023-11-24|2431.62
#2023-11-27|2425.29
#2023-11-28|2426.79
#2023-11-29|2439.06
#2023-11-30|2455.76
#2023-12-01|2473.88
#2023-12-04|2477.08
#2023-12-05|2466.40
#2023-12-06|2466.71
#2023-12-07|2474.21
#2023-12-08|2489.05
#2023-12-11|2497.16
#2023-12-12|2504.41
#2023-12-13|2536.87
#2023-12-14|2579.69
#2023-12-15|2566.62
#2023-12-18|2562.70
#2023-12-19|2586.74
#2023-12-20|2563.90
#2023-12-21|2576.38
#2023-12-22|2590.40
#2023-12-25|2590.01
#2023-12-26|2598.92
#2023-12-27|2616.02
#2023-12-28|2622.87
#2023-12-29|2614.68
#2024-01-01|2615.03
#2024-01-02|2609.52
#2024-01-03|2578.13
#2024-01-04|2592.58
#2024-01-05|2608.45
#2024-01-08|2618.58
#2024-01-09|2595.37
#2024-01-10|2595.38
#2024-01-11|2580.03
#2024-01-12|2581.18
#2024-01-15|2581.18
#2024-01-16|2555.12
#2024-01-17|2536.28
#2024-01-18|2543.69
#2024-01-19|2574.57
#2024-01-22|2595.25
#2024-01-23|2591.93
#2024-01-24|2618.61
#2024-01-25|2623.16
#2024-01-26|2630.91
#2024-01-29|2635.59
#2024-01-30|2654.09
#2024-01-31|2639.21
#2024-02-01|2617.31
#2024-02-02|2625.34
#2024-02-05|2605.62
#2024-02-06|2612.50
#2024-02-07|2621.33
#2024-02-08|2616.89
#2024-02-09|2626.35
#2024-02-12|2642.60
#2024-02-13|2608.16
#2024-02-14|2627.74
#2024-02-15|2669.34
#2024-02-16|2677.77
#2024-02-19|2684.32
#2024-02-20|2686.33
#2024-02-21|2681.62
#2024-02-22|2706.23
#2024-02-23|2716.98
#2024-02-26|2708.51
#2024-02-27|2718.34
#2024-02-28|2719.16
#2024-02-29|2729.94
#2024-03-01|2733.26
#2024-03-04|2742.97
#2024-03-05|2751.01
#2024-03-06|2769.29
#2024-03-07|2782.47
#2024-03-08|2797.52
#2024-03-11|2787.03
#2024-03-12|2797.64
#2024-03-13|2811.24
#2024-03-14|2782.39
#2024-03-15|2787.37
#2024-03-18|2791.58
#2024-03-19|2796.57
#2024-03-20|2819.17
#2024-03-21|2856.11
#2024-03-22|2833.81
#2024-03-25|2831.44
#2024-03-26|2835.50
#2024-03-27|2860.75
#2024-03-28|2870.39
#2024-03-29|2871.77
#2024-04-01|2847.02
#2024-04-02|2833.33
#2024-04-03|2841.22
#2024-04-04|2837.76
#2024-04-05|2836.77
#2024-04-08|2855.33
#2024-04-09|2843.86
#2024-04-10|2802.82
#2024-04-11|2780.24
#2024-04-12|2743.94
#2024-04-15|2732.57
#2024-04-16|2693.94
#2024-04-17|2698.47
#2024-04-18|2721.67
#2024-04-19|2741.95
#2024-04-22|2778.34
#2024-04-23|2808.55
#2024-04-24|2800.24
#2024-04-25|2786.88
#2024-04-26|2789.07
#2024-04-29|2794.18
#2024-04-30|2772.57
#2024-05-01|2778.49
#2024-05-02|2798.62
#2024-05-03|2814.70
#2024-05-06|2844.70
#2024-05-07|2858.45
#2024-05-08|2860.88
#2024-05-09|2877.68
#2024-05-10|2894.19
#2024-05-13|2891.38
#2024-05-14|2904.63
#2024-05-15|2925.66
#2024-05-16|2930.64
#2024-05-17|2948.44
#2024-05-20|2931.42
#2024-05-21|2940.26
#2024-05-22|2924.43
#2024-05-23|2894.55
#2024-05-24|2911.13
#2024-05-27|2919.92
#2024-05-28|2903.16
#2024-05-29|2865.01
#2024-05-30|2889.40
#2024-05-31|2921.10
#2024-06-03|2925.67
#2024-06-04|2900.20
#2024-06-05|2898.12
#2024-06-06|2903.06
#2024-06-07|2896.52
#2024-06-10|2887.45
#2024-06-11|2852.44
#2024-06-12|2881.51
#2024-06-13|2848.75
#2024-06-14|2825.57
#2024-06-17|2842.60
#2024-06-18|2865.49
#2024-06-19|2870.67
#2024-06-20|2879.89
#2024-06-21|2861.76
#2024-06-24|2893.72
#2024-06-25|2882.75
#2024-06-26|2867.91
#2024-06-27|2874.13
#2024-06-28|2891.03
#2024-07-01|2903.91
#2024-07-02|2920.64
#2024-07-03|2930.39
#2024-07-04|2942.80
#2024-07-05|2927.30
#2024-07-08|2927.60
#2024-07-09|2935.51
#2024-07-10|2964.25
#2024-07-11|2998.80
#2024-07-12|3006.68
#2024-07-15|3031.59
#2024-07-16|3055.81
#2024-07-17|3076.93
#2024-07-18|3050.79
#2024-07-19|3026.02
#2024-07-22|3043.83
#2024-07-23|3055.12
#2024-07-24|3029.75
#2024-07-25|3025.63
#2024-07-26|3056.40
#2024-07-29|3049.58
#2024-07-30|3071.45
#2024-07-31|3083.09
#2024-08-01|3023.28
#2024-08-02|2928.00
#2024-08-05|2828.55
#2024-08-06|2856.57
#2024-08-07|2879.78
#2024-08-08|2906.75
#2024-08-09|2926.93
#2024-08-12|2918.53
#2024-08-13|2952.19
#2024-08-14|2990.15
#2024-08-15|3015.31
#2024-08-16|3047.67
#2024-08-19|3075.25
#2024-08-20|3067.16
#2024-08-21|3068.74
#2024-08-22|3076.84
#2024-08-23|3121.48
#2024-08-26|3125.32
#2024-08-27|3132.32
#2024-08-28|3140.02
#2024-08-29|3148.94
#2024-08-30|3173.53
#2024-09-02|3175.51
#2024-09-03|3151.12
#2024-09-04|3138.63
#2024-09-05|3123.82
#2024-09-06|3088.02
#2024-09-09|3104.97
#2024-09-10|3080.30
#2024-09-11|3066.93
#2024-09-12|3088.80
#2024-09-13|3111.05
#2024-09-16|3139.22
#2024-09-17|3147.01
#2024-09-18|3145.10
#2024-09-19|3190.43
#2024-09-20|3183.54
#2024-09-23|3184.47
#2024-09-24|3180.58
#2024-09-25|3157.83
#2024-09-26|3189.75
#2024-09-27|3201.51
#2024-09-30|3200.93
#2024-10-01|3168.60
#2024-10-02|3163.46
#2024-10-03|3146.17
#2024-10-04|3184.38
#2024-10-07|3172.08
#2024-10-08|3163.95
#2024-10-09|3181.64
#2024-10-10|3179.47
#2024-10-11|3229.01
#2024-10-14|3242.22
#2024-10-15|3255.62
#2024-10-16|3274.13
#2024-10-17|3289.95
#2024-10-18|3297.55
#2024-10-21|3263.76
#2024-10-22|3251.68
#2024-10-23|3235.16
#2024-10-24|3243.68
#2024-10-25|3218.14
#2024-10-28|3246.91
#2024-10-29|3239.60
#2024-10-30|3238.26
#2024-10-31|3202.60
#2024-11-01|3208.54
#2024-11-04|3202.79
#2024-11-05|3234.90
#2024-11-06|3362.83
#2024-11-07|3350.22
#2024-11-08|3357.81
#2024-11-11|3393.20
#2024-11-12|3367.86
#2024-11-13|3358.84
#2024-11-14|3361.67
#2024-11-15|3375.86
#2024-11-18|3387.19
#2024-11-19|3381.37
#2024-11-20|3367.45
#2024-11-21|3404.05
#2024-11-22|3422.38
#2024-11-25|3445.40
#2024-11-26|3433.69
#2024-11-27|3447.80
#2024-11-28|3454.18
#2024-11-29|3463.20
#2024-12-02|3444.47
#2024-12-03|3444.73
#2024-12-04|3436.00
#2024-12-05|3455.83
#2024-12-06|3449.66
#2024-12-09|3421.14
#2024-12-10|3396.53
#2024-12-11|3405.05
#2024-12-12|3393.53
#2024-12-13|3383.54
#2024-12-16|3385.47
#2024-12-17|3352.10
#2024-12-18|3278.29
#2024-12-19|3256.04
#2024-12-20|3274.48
#2024-12-23|3286.93
#2024-12-24|3314.36
#2024-12-25|3313.52
#2024-12-26|3318.15
#2024-12-27|3311.83
#2024-12-30|3291.99
#2024-12-31|3292.41
#2025-01-01|3292.62
#2025-01-02|3283.22
#2025-01-03|3306.58
#2025-01-06|3319.88
#2025-01-07|3317.14
#2025-01-08|3317.34
#2025-01-09|3315.27
#2025-01-10|3246.08
#2025-01-13|3250.34
#2025-01-14|3291.92
#2025-01-15|3365.73
#2025-01-16|3390.52
#2025-01-17|3412.11
#2025-01-20|3428.60
#2025-01-21|3452.29
#2025-01-22|3442.22
#2025-01-23|3459.05
#2025-01-24|3475.88
#2025-01-27|3493.32
#2025-01-28|3491.24
#2025-01-29|3496.85
#2025-01-30|3520.59
#2025-01-31|3503.58
#2025-02-03|3454.66
#2025-02-04|3472.19
#2025-02-05|3502.01
#2025-02-06|3538.74
#2025-02-07|3525.65
#2025-02-10|3504.68
#2025-02-11|3515.57
#2025-02-12|3511.77
#2025-02-13|3545.05
#2025-02-14|3559.47
#2025-02-17|3566.50
#2025-02-18|3589.10
#2025-02-19|3569.98
#2025-02-20|3535.56
#2025-02-21|3507.09
#2025-02-24|3514.17
#2025-02-25|3515.82
#2025-02-26|3531.88
#2025-02-27|3530.70
#2025-02-28|3566.77
#2025-03-03|3565.70
#2025-03-04|3465.86
#2025-03-05|3519.02
#2025-03-06|3499.81
#2025-03-07|3480.43
#2025-03-10|3401.69
#2025-03-11|3378.48
#2025-03-12|3400.83
#2025-03-13|3381.60
#2025-03-14|3448.70
#2025-03-17|3496.76
#2025-03-18|3508.90
#2025-03-19|3527.31
#2025-03-20|3522.97
#2025-03-21|3516.18
#2025-03-24|3557.40
#2025-03-25|3579.62
#2025-03-26|3567.49
#2025-03-27|3557.55
#2025-03-28|3506.97
#2025-03-31|3494.91
#2025-04-01|3511.23
#2025-04-02|3538.27
#2025-04-03|3372.14
#2025-04-04|3166.97
#2025-04-07|3074.97
#2025-04-08|3110.76
#2025-04-09|3221.03
#2025-04-10|3241.36
#2025-04-11|3271.95
#2025-04-14|3336.16
#2025-04-15|3368.24
#2025-04-16|3343.53
#2025-04-17|3357.50
#2025-04-18|3360.10
#2025-04-21|3329.19
#2025-04-22|3400.60
#2025-04-23|3442.86
#2025-04-24|3478.58
#2025-04-25|3478.03
#2025-04-28|3496.68
#2025-04-29|3523.12
#2025-04-30|3528.90
#2025-05-01|3515.08
#2025-05-02|3586.55
#2025-05-05|3569.90
#2025-05-06|3561.27
#2025-05-07|3581.59
#2025-05-08|3594.26
#2025-05-09|3606.37
#2025-05-12|3647.18
#2025-05-13|3670.66
#2025-05-14|3686.70
#2025-05-15|3700.04
#2025-05-16|3716.40
#2025-05-19|3728.30
#2025-05-20|3727.12
#2025-05-21|3695.05
#2025-05-22|3681.08
#2025-05-23|3679.22
#2025-05-26|3695.15
#2025-05-27|3732.61
#2025-05-28|3701.57
#2025-05-29|3724.16
#2025-05-30|3730.92
#2025-06-02|3744.99
#2025-06-03|3746.17
#2025-06-04|3741.29
#2025-06-05|3740.67
#2025-06-06|3767.07
#2025-06-09|3763.47
#2025-06-10|3748.84
#2025-06-11|3744.98
#2025-06-12|3753.90
#2025-06-13|3703.88
#2025-06-16|3748.39
#2025-06-17|3709.22
#2025-06-18|3730.77
#2025-06-19|3711.49
#2025-06-20|3728.30
#2025-06-23|3743.89
#2025-06-24|3816.19
#2025-06-25|3806.82
#2025-06-26|3845.69
#2025-06-27|3858.33
#2025-06-30|3878.45
#2025-07-01|3888.30
#2025-07-02|3889.25
#2025-07-03|3923.25
#2025-07-04|3916.37
#2025-07-07|3895.93
#2025-07-08|3880.46
#2025-07-09|3905.53
#2025-07-10|3921.29
#2025-07-11|3897.90
#2025-07-14|3915.27
#2025-07-15|3862.18
#2025-07-16|3872.62
#2025-07-17|3911.34
#2025-07-18|3928.25
#2025-07-21|3921.29
#2025-07-22|3929.86
#2025-07-23|3976.98
#2025-07-24|3994.09
#2025-07-25|3993.41
#2025-07-28|3962.33
#2025-07-29|3951.57
#2025-07-30|3946.48
#2025-07-31|3928.31
#2025-08-01|3872.41
#2025-08-04|3907.60
#2025-08-05|3914.54
#2025-08-06|3944.81
#2025-08-07|3942.26
#2025-08-08|3965.37
#2025-08-11|3965.77
#2025-08-12|4012.01
#2025-08-13|4035.42
#2025-08-14|4050.79
#2025-08-15|4038.54
#2025-08-18|4025.75
#2025-08-19|4026.69
#2025-08-20|4040.90
#2025-08-21|4032.10
#2025-08-22|4094.38
#2025-08-25|4071.10
#2025-08-26|4069.02
#2025-08-27|4062.11
#2025-08-28|4078.77
#2025-08-29|4076.29
#2025-09-01|4075.44
#2025-09-02|4040.27
#2025-09-03|4028.67
#2025-09-04|4069.03
#2025-09-05|4040.04
#2025-09-08|4053.90
#2025-09-09|4067.80
#2025-09-10|4082.55
#2025-09-11|4121.27
#2025-09-12|4117.07
#2025-09-15|4123.88
#2025-09-16|4108.96
#2025-09-17|4116.77
#2025-09-18|4122.48
#2025-09-19|4131.61
#2025-09-22|4126.70
#2025-09-23|4127.11
#2025-09-24|4099.26
#2025-09-25|4079.20
#2025-09-26|4115.38
#2025-09-29|4130.61
#2025-09-30|4137.76
#2025-10-01|4107.24
#2025-10-02|4097.26
#2025-10-03|4129.72
#2025-10-06|4123.03
#2025-10-07|4107.90
#2025-10-08|4106.49
#2025-10-09|4089.34
#2025-10-10|4019.00
#2025-10-13|4038.19
#2025-10-14|4060.31
#2025-10-15|4071.21
#2025-10-16|4011.30
#2025-10-17|3981.32
#2025-10-20|4037.01
#2025-10-21|4024.63
#2025-10-22|4015.04
#2025-10-23|4019.69
#2025-10-24|4049.42
#2025-10-27|4082.37
#2025-10-28|4079.78
#2025-10-29|4052.40
#2025-10-30|4045.67
#2025-10-31|4048.88
#2025-11-03|4049.56
#2025-11-04|4052.45
#2025-11-05|4058.48
#2025-11-06|4064.87
#2025-11-07|4075.28
#2025-11-10|4112.57
#2025-11-11|4131.97
#2025-11-12|4175.44
#2025-11-13|4144.83
#2025-11-14|4104.22
#2025-11-17|4046.95
#2025-11-18|4007.35
#2025-11-19|4006.96
#2025-11-20|3993.58
#2025-11-21|4011.05
#2025-11-24|4035.11
#2025-11-25|4080.34
#2025-11-26|4131.92
#2025-11-27|4139.90
#2025-11-28|4160.39
#2025-12-01|4144.68
#2025-12-02|4154.24
#2025-12-03|4179.26
#2025-12-04|4210.54
#2025-12-05|4205.26
#2025-12-08|4202.92
#2025-12-09|4201.73
#2025-12-10|4238.56
#2025-12-11|4291.87
#2025-12-12|4286.97
#2025-12-15|4315.03
#2025-12-16|4290.92
#2025-12-17|4292.32
#2025-12-18|4302.49
#2025-12-19|4323.56
#2025-12-22|4366.28
#2025-12-23|4383.13
#2025-12-24|4394.72
#2025-12-25|4392.74
#2025-12-26|4386.23
#2025-12-29|4374.38
#2025-12-30|4373.86
#2025-12-31|4349.00
#2026-01-01|4350.15
#2026-01-02|4376.75
#2026-01-05|4447.35
#2026-01-06|4456.29
#2026-01-07|4394.50
#2026-01-08|4412.07
#2026-01-09|4409.91
#2026-01-12|4411.01
#2026-01-13|4384.21
#2026-01-14|4393.99
#2026-01-15|4423.15
#2026-01-16|4427.76
#2026-01-19|4421.46
#2026-01-20|4361.67
#2026-01-21|4359.96
#2026-01-22|4398.48
#2026-01-23|4366.35
#2026-01-26|4400.74
#2026-01-27|4422.80
#2026-01-28|4408.18
#2026-01-29|4432.28
#2026-01-30|4436.65
#2026-02-02|4445.55
#2026-02-03|4463.65
#2026-02-04|4485.69
#2026-02-05|4422.09
#2026-02-06|4489.04
#2026-02-09|4531.21
#2026-02-10|4511.91
#2026-02-11|4461.84
#2026-02-12|4430.34
#2026-02-13|4398.68
#2026-02-16|4401.60
#2026-02-17|4413.31
#2026-02-18|4459.36
#2026-02-19|4431.16
#2026-02-20|4462.58
#2026-02-23|4393.30
#2026-02-24|4373.64
#2026-02-25|4435.39
#2026-02-26|4476.55
#2026-02-27|4415.70
#2026-03-02|4347.06
#2026-03-03|4264.53
#2026-03-04|4279.80
#2026-03-05|4262.25
#2026-03-06|4211.16
#2026-03-09|4168.50
#2026-03-10|4222.95
#2026-03-11|4189.77
#2026-03-12|4109.29
#2026-03-13|4086.22
#2026-03-16|4121.35
#2026-03-17|4161.08
#2026-03-18|4155.52
#2026-03-19|4112.46
#2026-03-20|4086.90
#2026-03-23|4106.82
#2026-03-24|4117.13
#2026-03-25|4162.32
#2026-03-26|4117.08
#2026-03-27|4056.00
#2026-03-30|4057.29
#2026-03-31|4124.60
#2026-04-01|4217.66
#2026-04-02|4196.47