Table Data - Nasdaq Developed Markets: Europe Financial Services Index
| Title | Nasdaq Developed Markets: Europe Financial Services Index |
|---|---|
| Series ID | NASDAQNQDMEU3020 |
| 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 10:49 PM CDT |
| Notes | For more information about this series, see: NQDMEU3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 794.67 |
| 2001-04-02 | 797.48 |
| 2001-04-03 | 773.41 |
| 2001-04-04 | 787.45 |
| 2001-04-05 | 807.32 |
| 2001-04-06 | 806.74 |
| 2001-04-09 | 815.29 |
| 2001-04-10 | 814.40 |
| 2001-04-11 | 820.26 |
| 2001-04-12 | 822.20 |
| 2001-04-13 | . |
| 2001-04-16 | 815.94 |
| 2001-04-17 | 807.70 |
| 2001-04-18 | 834.74 |
| 2001-04-19 | 852.09 |
| 2001-04-20 | 856.42 |
| 2001-04-23 | 841.45 |
| 2001-04-24 | 827.13 |
| 2001-04-25 | 827.22 |
| 2001-04-26 | 824.27 |
| 2001-04-27 | 833.86 |
| 2001-04-30 | 840.28 |
| 2001-05-01 | 841.06 |
| 2001-05-02 | 846.32 |
| 2001-05-03 | 836.95 |
| 2001-05-04 | 839.61 |
| 2001-05-07 | 845.51 |
| 2001-05-08 | 845.59 |
| 2001-05-09 | 837.27 |
| 2001-05-10 | 842.51 |
| 2001-05-11 | 834.87 |
| 2001-05-14 | 824.14 |
| 2001-05-15 | 830.52 |
| 2001-05-16 | 835.24 |
| 2001-05-17 | 837.90 |
| 2001-05-18 | 846.32 |
| 2001-05-21 | 852.95 |
| 2001-05-22 | 861.17 |
| 2001-05-23 | 853.77 |
| 2001-05-24 | 847.19 |
| 2001-05-25 | 843.73 |
| 2001-05-28 | . |
| 2001-05-29 | 844.17 |
| 2001-05-30 | 836.14 |
| 2001-05-31 | 832.74 |
| 2001-06-01 | 834.34 |
| 2001-06-04 | 839.20 |
| 2001-06-05 | 846.47 |
| 2001-06-06 | 841.91 |
| 2001-06-07 | 842.95 |
| 2001-06-08 | 840.71 |
| 2001-06-11 | 833.08 |
| 2001-06-12 | 824.01 |
| 2001-06-13 | 830.37 |
| 2001-06-14 | 825.20 |
| 2001-06-15 | 819.57 |
| 2001-06-18 | 822.30 |
| 2001-06-19 | 817.61 |
| 2001-06-20 | 802.40 |
| 2001-06-21 | 803.90 |
| 2001-06-22 | 804.04 |
| 2001-06-25 | 803.35 |
| 2001-06-26 | 787.39 |
| 2001-06-27 | 781.74 |
| 2001-06-28 | 779.91 |
| 2001-06-29 | 781.16 |
| 2001-07-02 | 791.92 |
| 2001-07-03 | 792.96 |
| 2001-07-04 | . |
| 2001-07-05 | 770.74 |
| 2001-07-06 | 753.31 |
| 2001-07-09 | 751.06 |
| 2001-07-10 | 758.20 |
| 2001-07-11 | 749.35 |
| 2001-07-12 | 750.97 |
| 2001-07-13 | 755.95 |
| 2001-07-16 | 752.59 |
| 2001-07-17 | 743.32 |
| 2001-07-18 | 752.96 |
| 2001-07-19 | 751.64 |
| 2001-07-20 | 746.14 |
| 2001-07-23 | 735.64 |
| 2001-07-24 | 727.62 |
| 2001-07-25 | 722.52 |
| 2001-07-26 | 723.23 |
| 2001-07-27 | 730.52 |
| 2001-07-30 | 736.10 |
| 2001-07-31 | 742.72 |
| 2001-08-01 | 754.78 |
| 2001-08-02 | 770.83 |
| 2001-08-03 | 769.97 |
| 2001-08-06 | 762.13 |
| 2001-08-07 | 756.78 |
| 2001-08-08 | 751.03 |
| 2001-08-09 | 751.09 |
| 2001-08-10 | 757.67 |
| 2001-08-13 | 750.95 |
| 2001-08-14 | 759.15 |
| 2001-08-15 | 764.48 |
| 2001-08-16 | 755.98 |
| 2001-08-17 | 749.23 |
| 2001-08-20 | 744.35 |
| 2001-08-21 | 750.24 |
| 2001-08-22 | 756.76 |
| 2001-08-23 | 754.50 |
| 2001-08-24 | 758.08 |
| 2001-08-27 | 754.86 |
| 2001-08-28 | 755.00 |
| 2001-08-29 | 751.25 |
| 2001-08-30 | 741.33 |
| 2001-08-31 | 740.72 |
| 2001-09-03 | . |
| 2001-09-04 | 723.15 |
| 2001-09-05 | 714.88 |
| 2001-09-06 | 700.19 |
| 2001-09-07 | 688.41 |
| 2001-09-10 | 666.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 624.52 |
| 2001-09-18 | 610.68 |
| 2001-09-19 | 603.10 |
| 2001-09-20 | 576.84 |
| 2001-09-21 | 550.15 |
| 2001-09-24 | 576.64 |
| 2001-09-25 | 590.01 |
| 2001-09-26 | 593.63 |
| 2001-09-27 | 602.40 |
| 2001-09-28 | 616.72 |
| 2001-10-01 | 609.91 |
| 2001-10-02 | 606.62 |
| 2001-10-03 | 610.25 |
| 2001-10-04 | 626.44 |
| 2001-10-05 | 627.09 |
| 2001-10-08 | 623.82 |
| 2001-10-09 | 623.24 |
| 2001-10-10 | 631.79 |
| 2001-10-11 | 654.79 |
| 2001-10-12 | 651.58 |
| 2001-10-15 | 648.79 |
| 2001-10-16 | 654.93 |
| 2001-10-17 | 668.44 |
| 2001-10-18 | 662.11 |
| 2001-10-19 | 654.57 |
| 2001-10-22 | 650.58 |
| 2001-10-23 | 658.37 |
| 2001-10-24 | 666.61 |
| 2001-10-25 | 665.43 |
| 2001-10-26 | 673.19 |
| 2001-10-29 | 674.19 |
| 2001-10-30 | 657.92 |
| 2001-10-31 | 656.56 |
| 2001-11-01 | 659.73 |
| 2001-11-02 | 663.94 |
| 2001-11-05 | 669.29 |
| 2001-11-06 | 676.67 |
| 2001-11-07 | 687.66 |
| 2001-11-08 | 695.98 |
| 2001-11-09 | 694.52 |
| 2001-11-12 | 686.68 |
| 2001-11-13 | 698.99 |
| 2001-11-14 | 713.05 |
| 2001-11-15 | 719.23 |
| 2001-11-16 | 721.57 |
| 2001-11-19 | 728.20 |
| 2001-11-20 | 714.94 |
| 2001-11-21 | 712.83 |
| 2001-11-22 | . |
| 2001-11-23 | 715.96 |
| 2001-11-26 | 720.00 |
| 2001-11-27 | 716.25 |
| 2001-11-28 | 712.38 |
| 2001-11-29 | 705.01 |
| 2001-11-30 | 710.94 |
| 2001-12-03 | 701.69 |
| 2001-12-04 | 707.06 |
| 2001-12-05 | 723.84 |
| 2001-12-06 | 737.48 |
| 2001-12-07 | 734.36 |
| 2001-12-10 | 725.34 |
| 2001-12-11 | 715.17 |
| 2001-12-12 | 712.27 |
| 2001-12-13 | 707.66 |
| 2001-12-14 | 706.32 |
| 2001-12-17 | 720.60 |
| 2001-12-18 | 719.46 |
| 2001-12-19 | 713.21 |
| 2001-12-20 | 706.12 |
| 2001-12-21 | 704.17 |
| 2001-12-24 | 702.94 |
| 2001-12-25 | . |
| 2001-12-26 | 704.51 |
| 2001-12-27 | 716.21 |
| 2001-12-28 | 719.98 |
| 2001-12-31 | 725.83 |
| 2002-01-01 | . |
| 2002-01-02 | 728.91 |
| 2002-01-03 | 738.06 |
| 2002-01-04 | 741.87 |
| 2002-01-07 | 741.76 |
| 2002-01-08 | 737.76 |
| 2002-01-09 | 732.58 |
| 2002-01-10 | 725.76 |
| 2002-01-11 | 729.10 |
| 2002-01-14 | 720.09 |
| 2002-01-15 | 722.07 |
| 2002-01-16 | 708.76 |
| 2002-01-17 | 713.40 |
| 2002-01-18 | 711.60 |
| 2002-01-21 | . |
| 2002-01-22 | 707.53 |
| 2002-01-23 | 706.23 |
| 2002-01-24 | 703.27 |
| 2002-01-25 | 694.74 |
| 2002-01-28 | 693.42 |
| 2002-01-29 | 686.09 |
| 2002-01-30 | 679.31 |
| 2002-01-31 | 687.15 |
| 2002-02-01 | 683.39 |
| 2002-02-04 | 679.96 |
| 2002-02-05 | 669.13 |
| 2002-02-06 | 665.03 |
| 2002-02-07 | 665.52 |
| 2002-02-08 | 670.47 |
| 2002-02-11 | 678.37 |
| 2002-02-12 | 676.84 |
| 2002-02-13 | 678.17 |
| 2002-02-14 | 676.59 |
| 2002-02-15 | 675.35 |
| 2002-02-18 | . |
| 2002-02-19 | 663.65 |
| 2002-02-20 | 655.07 |
| 2002-02-21 | 658.39 |
| 2002-02-22 | 656.23 |
| 2002-02-25 | 656.68 |
| 2002-02-26 | 660.80 |
| 2002-02-27 | 657.50 |
| 2002-02-28 | 658.26 |
| 2002-03-01 | 660.11 |
| 2002-03-04 | 681.90 |
| 2002-03-05 | 685.39 |
| 2002-03-06 | 689.71 |
| 2002-03-07 | 702.64 |
| 2002-03-08 | 702.76 |
| 2002-03-11 | 703.73 |
| 2002-03-12 | 695.42 |
| 2002-03-13 | 693.46 |
| 2002-03-14 | 694.71 |
| 2002-03-15 | 696.15 |
| 2002-03-18 | 701.00 |
| 2002-03-19 | 702.29 |
| 2002-03-20 | 701.48 |
| 2002-03-21 | 698.26 |
| 2002-03-22 | 699.04 |
| 2002-03-25 | 697.24 |
| 2002-03-26 | 699.64 |
| 2002-03-27 | 697.64 |
| 2002-03-28 | 706.55 |
| 2002-03-29 | . |
| 2002-04-01 | 713.28 |
| 2002-04-02 | 717.30 |
| 2002-04-03 | 712.34 |
| 2002-04-04 | 711.36 |
| 2002-04-05 | 709.75 |
| 2002-04-08 | 699.94 |
| 2002-04-09 | 703.61 |
| 2002-04-10 | 709.22 |
| 2002-04-11 | 701.30 |
| 2002-04-12 | 700.88 |
| 2002-04-15 | 700.26 |
| 2002-04-16 | 708.18 |
| 2002-04-17 | 710.94 |
| 2002-04-18 | 704.04 |
| 2002-04-19 | 701.37 |
| 2002-04-22 | 693.77 |
| 2002-04-23 | 691.95 |
| 2002-04-24 | 689.61 |
| 2002-04-25 | 684.21 |
| 2002-04-26 | 679.13 |
| 2002-04-29 | 679.06 |
| 2002-04-30 | 681.55 |
| 2002-05-01 | 685.91 |
| 2002-05-02 | 683.88 |
| 2002-05-03 | 686.53 |
| 2002-05-06 | 687.51 |
| 2002-05-07 | 673.89 |
| 2002-05-08 | 683.26 |
| 2002-05-09 | 680.27 |
| 2002-05-10 | 677.09 |
| 2002-05-13 | 677.71 |
| 2002-05-14 | 677.71 |
| 2002-05-15 | 687.77 |
| 2002-05-16 | 688.47 |
| 2002-05-17 | 685.22 |
| 2002-05-20 | 683.40 |
| 2002-05-21 | 680.06 |
| 2002-05-22 | 680.37 |
| 2002-05-23 | 670.68 |
| 2002-05-24 | 677.14 |
| 2002-05-27 | . |
| 2002-05-28 | 676.63 |
| 2002-05-29 | 672.82 |
| 2002-05-30 | 668.57 |
| 2002-05-31 | 672.64 |
| 2002-06-03 | 668.78 |
| 2002-06-04 | 668.18 |
| 2002-06-05 | 661.26 |
| 2002-06-06 | 657.97 |
| 2002-06-07 | 649.33 |
| 2002-06-10 | 650.59 |
| 2002-06-11 | 653.24 |
| 2002-06-12 | 643.75 |
| 2002-06-13 | 637.15 |
| 2002-06-14 | 622.95 |
| 2002-06-17 | 635.18 |
| 2002-06-18 | 637.48 |
| 2002-06-19 | 631.20 |
| 2002-06-20 | 623.10 |
| 2002-06-21 | 625.58 |
| 2002-06-24 | 612.99 |
| 2002-06-25 | 617.41 |
| 2002-06-26 | 617.44 |
| 2002-06-27 | 623.52 |
| 2002-06-28 | 638.76 |
| 2002-07-01 | 643.56 |
| 2002-07-02 | 628.77 |
| 2002-07-03 | 615.47 |
| 2002-07-04 | . |
| 2002-07-05 | 626.46 |
| 2002-07-08 | 633.26 |
| 2002-07-09 | 632.01 |
| 2002-07-10 | 618.00 |
| 2002-07-11 | 598.45 |
| 2002-07-12 | 594.25 |
| 2002-07-15 | 577.93 |
| 2002-07-16 | 570.46 |
| 2002-07-17 | 587.87 |
| 2002-07-18 | 595.98 |
| 2002-07-19 | 585.56 |
| 2002-07-22 | 561.89 |
| 2002-07-23 | 540.19 |
| 2002-07-24 | 524.75 |
| 2002-07-25 | 542.96 |
| 2002-07-26 | 538.51 |
| 2002-07-29 | 551.92 |
| 2002-07-30 | 555.90 |
| 2002-07-31 | 554.76 |
| 2002-08-01 | 540.44 |
| 2002-08-02 | 534.40 |
| 2002-08-05 | 518.13 |
| 2002-08-06 | 515.88 |
| 2002-08-07 | 521.69 |
| 2002-08-08 | 529.75 |
| 2002-08-09 | 538.22 |
| 2002-08-12 | 537.99 |
| 2002-08-13 | 537.11 |
| 2002-08-14 | 533.64 |
| 2002-08-15 | 539.72 |
| 2002-08-16 | 541.99 |
| 2002-08-19 | 547.21 |
| 2002-08-20 | 543.61 |
| 2002-08-21 | 554.55 |
| 2002-08-22 | 559.99 |
| 2002-08-23 | 559.12 |
| 2002-08-26 | 557.88 |
| 2002-08-27 | 566.71 |
| 2002-08-28 | 551.71 |
| 2002-08-29 | 547.41 |
| 2002-08-30 | 544.77 |
| 2002-09-02 | . |
| 2002-09-03 | 533.76 |
| 2002-09-04 | 532.89 |
| 2002-09-05 | 528.83 |
| 2002-09-06 | 533.59 |
| 2002-09-09 | 525.50 |
| 2002-09-10 | 534.08 |
| 2002-09-11 | 538.07 |
| 2002-09-12 | 528.31 |
| 2002-09-13 | 522.20 |
| 2002-09-16 | 516.14 |
| 2002-09-17 | 512.49 |
| 2002-09-18 | 498.70 |
| 2002-09-19 | 490.85 |
| 2002-09-20 | 490.89 |
| 2002-09-23 | 476.69 |
| 2002-09-24 | 464.53 |
| 2002-09-25 | 476.93 |
| 2002-09-26 | 483.66 |
| 2002-09-27 | 481.96 |
| 2002-09-30 | 470.36 |
| 2002-10-01 | 466.31 |
| 2002-10-02 | 475.99 |
| 2002-10-03 | 471.97 |
| 2002-10-04 | 460.99 |
| 2002-10-07 | 456.69 |
| 2002-10-08 | 447.88 |
| 2002-10-09 | 442.85 |
| 2002-10-10 | 443.18 |
| 2002-10-11 | 470.07 |
| 2002-10-14 | 469.95 |
| 2002-10-15 | 491.56 |
| 2002-10-16 | 484.10 |
| 2002-10-17 | 501.59 |
| 2002-10-18 | 501.83 |
| 2002-10-21 | 505.57 |
| 2002-10-22 | 506.87 |
| 2002-10-23 | 492.64 |
| 2002-10-24 | 504.24 |
| 2002-10-25 | 501.27 |
| 2002-10-28 | 511.10 |
| 2002-10-29 | 496.83 |
| 2002-10-30 | 503.66 |
| 2002-10-31 | 511.01 |
| 2002-11-01 | 511.43 |
| 2002-11-04 | 527.13 |
| 2002-11-05 | 538.14 |
| 2002-11-06 | 538.62 |
| 2002-11-07 | 534.77 |
| 2002-11-08 | 531.17 |
| 2002-11-11 | 526.69 |
| 2002-11-12 | 532.22 |
| 2002-11-13 | 527.88 |
| 2002-11-14 | 532.51 |
| 2002-11-15 | 534.74 |
| 2002-11-18 | 542.97 |
| 2002-11-19 | 541.95 |
| 2002-11-20 | 539.75 |
| 2002-11-21 | 550.86 |
| 2002-11-22 | 552.99 |
| 2002-11-25 | 546.97 |
| 2002-11-26 | 539.87 |
| 2002-11-27 | 542.15 |
| 2002-11-28 | . |
| 2002-11-29 | 551.60 |
| 2002-12-02 | 553.62 |
| 2002-12-03 | 547.56 |
| 2002-12-04 | 540.60 |
| 2002-12-05 | 538.64 |
| 2002-12-06 | 536.13 |
| 2002-12-09 | 526.32 |
| 2002-12-10 | 524.53 |
| 2002-12-11 | 530.15 |
| 2002-12-12 | 529.73 |
| 2002-12-13 | 527.46 |
| 2002-12-16 | 531.03 |
| 2002-12-17 | 529.76 |
| 2002-12-18 | 524.17 |
| 2002-12-19 | 519.22 |
| 2002-12-20 | 527.18 |
| 2002-12-23 | 526.13 |
| 2002-12-24 | 528.74 |
| 2002-12-25 | . |
| 2002-12-26 | 529.37 |
| 2002-12-27 | 524.66 |
| 2002-12-30 | 531.54 |
| 2002-12-31 | 536.32 |
| 2003-01-01 | . |
| 2003-01-02 | 536.92 |
| 2003-01-03 | 544.19 |
| 2003-01-06 | 546.65 |
| 2003-01-07 | 540.21 |
| 2003-01-08 | 530.05 |
| 2003-01-09 | 536.66 |
| 2003-01-10 | 540.27 |
| 2003-01-13 | 541.81 |
| 2003-01-14 | 546.65 |
| 2003-01-15 | 537.32 |
| 2003-01-16 | 539.19 |
| 2003-01-17 | 536.67 |
| 2003-01-20 | . |
| 2003-01-21 | 532.93 |
| 2003-01-22 | 524.42 |
| 2003-01-23 | 523.91 |
| 2003-01-24 | 524.29 |
| 2003-01-27 | 509.37 |
| 2003-01-28 | 506.84 |
| 2003-01-29 | 504.16 |
| 2003-01-30 | 512.08 |
| 2003-01-31 | 510.76 |
| 2003-02-03 | 517.21 |
| 2003-02-04 | 514.03 |
| 2003-02-05 | 514.11 |
| 2003-02-06 | 508.60 |
| 2003-02-07 | 506.03 |
| 2003-02-10 | 501.75 |
| 2003-02-11 | 506.46 |
| 2003-02-12 | 501.80 |
| 2003-02-13 | 503.01 |
| 2003-02-14 | 502.64 |
| 2003-02-17 | . |
| 2003-02-18 | 507.76 |
| 2003-02-19 | 507.81 |
| 2003-02-20 | 507.73 |
| 2003-02-21 | 510.49 |
| 2003-02-24 | 507.72 |
| 2003-02-25 | 491.45 |
| 2003-02-26 | 494.02 |
| 2003-02-27 | 492.96 |
| 2003-02-28 | 495.64 |
| 2003-03-03 | 499.42 |
| 2003-03-04 | 498.11 |
| 2003-03-05 | 495.14 |
| 2003-03-06 | 494.52 |
| 2003-03-07 | 489.13 |
| 2003-03-10 | 478.84 |
| 2003-03-11 | 474.53 |
| 2003-03-12 | 463.01 |
| 2003-03-13 | 472.49 |
| 2003-03-14 | 481.74 |
| 2003-03-17 | 489.18 |
| 2003-03-18 | 489.32 |
| 2003-03-19 | 492.99 |
| 2003-03-20 | 494.34 |
| 2003-03-21 | 502.12 |
| 2003-03-24 | 494.22 |
| 2003-03-25 | 497.00 |
| 2003-03-26 | 494.14 |
| 2003-03-27 | 489.66 |
| 2003-03-28 | 492.52 |
| 2003-03-31 | 487.63 |
| 2003-04-01 | 489.43 |
| 2003-04-02 | 497.33 |
| 2003-04-03 | 495.74 |
| 2003-04-04 | 498.09 |
| 2003-04-07 | 512.31 |
| 2003-04-08 | 507.78 |
| 2003-04-09 | 508.16 |
| 2003-04-10 | 509.76 |
| 2003-04-11 | 507.48 |
| 2003-04-14 | 513.76 |
| 2003-04-15 | 520.45 |
| 2003-04-16 | 526.82 |
| 2003-04-17 | 531.81 |
| 2003-04-18 | . |
| 2003-04-21 | 528.20 |
| 2003-04-22 | 535.00 |
| 2003-04-23 | 545.44 |
| 2003-04-24 | 542.64 |
| 2003-04-25 | 536.37 |
| 2003-04-28 | 540.98 |
| 2003-04-29 | 546.92 |
| 2003-04-30 | 555.27 |
| 2003-05-01 | 558.87 |
| 2003-05-02 | 560.35 |
| 2003-05-05 | 570.63 |
| 2003-05-06 | 582.53 |
| 2003-05-07 | 577.81 |
| 2003-05-08 | 567.84 |
| 2003-05-09 | 574.93 |
| 2003-05-12 | 577.83 |
| 2003-05-13 | 582.56 |
| 2003-05-14 | 583.41 |
| 2003-05-15 | 590.26 |
| 2003-05-16 | 598.83 |
| 2003-05-19 | 589.89 |
| 2003-05-20 | 589.42 |
| 2003-05-21 | 582.70 |
| 2003-05-22 | 589.50 |
| 2003-05-23 | 594.87 |
| 2003-05-26 | . |
| 2003-05-27 | 601.49 |
| 2003-05-28 | 608.60 |
| 2003-05-29 | 615.10 |
| 2003-05-30 | 623.87 |
| 2003-06-02 | 627.20 |
| 2003-06-03 | 623.76 |
| 2003-06-04 | 629.26 |
| 2003-06-05 | 643.80 |
| 2003-06-06 | 651.85 |
| 2003-06-09 | 647.95 |
| 2003-06-10 | 642.25 |
| 2003-06-11 | 655.76 |
| 2003-06-12 | 660.84 |
| 2003-06-13 | 659.66 |
| 2003-06-16 | 669.49 |
| 2003-06-17 | 677.75 |
| 2003-06-18 | 670.75 |
| 2003-06-19 | 659.33 |
| 2003-06-20 | 656.13 |
| 2003-06-23 | 647.47 |
| 2003-06-24 | 641.04 |
| 2003-06-25 | 642.62 |
| 2003-06-26 | 637.48 |
| 2003-06-27 | 636.00 |
| 2003-06-30 | 636.80 |
| 2003-07-01 | 631.96 |
| 2003-07-02 | 636.62 |
| 2003-07-03 | 642.10 |
| 2003-07-04 | . |
| 2003-07-07 | 646.67 |
| 2003-07-08 | 646.21 |
| 2003-07-09 | 645.80 |
| 2003-07-10 | 644.20 |
| 2003-07-11 | 648.23 |
| 2003-07-14 | 656.90 |
| 2003-07-15 | 652.86 |
| 2003-07-16 | 646.82 |
| 2003-07-17 | 638.17 |
| 2003-07-18 | 639.80 |
| 2003-07-21 | 641.56 |
| 2003-07-22 | 643.88 |
| 2003-07-23 | 647.45 |
| 2003-07-24 | 653.94 |
| 2003-07-25 | 655.87 |
| 2003-07-28 | 660.07 |
| 2003-07-29 | 657.62 |
| 2003-07-30 | 653.22 |
| 2003-07-31 | 651.83 |
| 2003-08-01 | 650.28 |
| 2003-08-04 | 652.47 |
| 2003-08-05 | 653.47 |
| 2003-08-06 | 645.98 |
| 2003-08-07 | 643.29 |
| 2003-08-08 | 644.41 |
| 2003-08-11 | 645.50 |
| 2003-08-12 | 649.98 |
| 2003-08-13 | 654.54 |
| 2003-08-14 | 658.46 |
| 2003-08-15 | 661.73 |
| 2003-08-18 | 662.46 |
| 2003-08-19 | 659.98 |
| 2003-08-20 | 662.52 |
| 2003-08-21 | 661.42 |
| 2003-08-22 | 656.54 |
| 2003-08-25 | 654.25 |
| 2003-08-26 | 643.18 |
| 2003-08-27 | 647.11 |
| 2003-08-28 | 648.71 |
| 2003-08-29 | 651.85 |
| 2003-09-01 | . |
| 2003-09-02 | 653.97 |
| 2003-09-03 | 667.18 |
| 2003-09-04 | 675.18 |
| 2003-09-05 | 680.11 |
| 2003-09-08 | 682.27 |
| 2003-09-09 | 681.48 |
| 2003-09-10 | 676.64 |
| 2003-09-11 | 676.01 |
| 2003-09-12 | 682.21 |
| 2003-09-15 | 684.30 |
| 2003-09-16 | 683.99 |
| 2003-09-17 | 692.51 |
| 2003-09-18 | 698.49 |
| 2003-09-19 | 701.00 |
| 2003-09-22 | 700.15 |
| 2003-09-23 | 696.10 |
| 2003-09-24 | 696.63 |
| 2003-09-25 | 689.05 |
| 2003-09-26 | 684.69 |
| 2003-09-29 | 684.39 |
| 2003-09-30 | 677.96 |
| 2003-10-01 | 690.09 |
| 2003-10-02 | 694.20 |
| 2003-10-03 | 704.88 |
| 2003-10-06 | 708.01 |
| 2003-10-07 | 707.43 |
| 2003-10-08 | 710.26 |
| 2003-10-09 | 715.51 |
| 2003-10-10 | 718.83 |
| 2003-10-13 | 720.06 |
| 2003-10-14 | 720.06 |
| 2003-10-15 | 728.20 |
| 2003-10-16 | 730.48 |
| 2003-10-17 | 727.04 |
| 2003-10-20 | 731.85 |
| 2003-10-21 | 734.19 |
| 2003-10-22 | 728.27 |
| 2003-10-23 | 725.24 |
| 2003-10-24 | 729.25 |
| 2003-10-27 | 731.80 |
| 2003-10-28 | 731.33 |
| 2003-10-29 | 736.87 |
| 2003-10-30 | 739.03 |
| 2003-10-31 | 734.24 |
| 2003-11-03 | 732.92 |
| 2003-11-04 | 733.71 |
| 2003-11-05 | 725.97 |
| 2003-11-06 | 723.28 |
| 2003-11-07 | 727.37 |
| 2003-11-10 | 720.14 |
| 2003-11-11 | 717.14 |
| 2003-11-12 | 726.55 |
| 2003-11-13 | 730.81 |
| 2003-11-14 | 736.13 |
| 2003-11-17 | 725.69 |
| 2003-11-18 | 731.01 |
| 2003-11-19 | 727.98 |
| 2003-11-20 | 724.71 |
| 2003-11-21 | 726.05 |
| 2003-11-24 | 724.54 |
| 2003-11-25 | 727.55 |
| 2003-11-26 | 731.86 |
| 2003-11-27 | . |
| 2003-11-28 | 736.91 |
| 2003-12-01 | 741.28 |
| 2003-12-02 | 747.71 |
| 2003-12-03 | 748.97 |
| 2003-12-04 | 743.95 |
| 2003-12-05 | 746.26 |
| 2003-12-08 | 747.46 |
| 2003-12-09 | 752.37 |
| 2003-12-10 | 749.27 |
| 2003-12-11 | 743.27 |
| 2003-12-12 | 748.89 |
| 2003-12-15 | 753.59 |
| 2003-12-16 | 754.85 |
| 2003-12-17 | 760.50 |
| 2003-12-18 | 766.34 |
| 2003-12-19 | 763.65 |
| 2003-12-22 | 765.26 |
| 2003-12-23 | 768.83 |
| 2003-12-24 | 771.97 |
| 2003-12-25 | . |
| 2003-12-26 | 772.01 |
| 2003-12-29 | 775.94 |
| 2003-12-30 | 782.42 |
| 2003-12-31 | 787.39 |
| 2004-01-01 | . |
| 2004-01-02 | 792.58 |
| 2004-01-05 | 797.50 |
| 2004-01-06 | 806.60 |
| 2004-01-07 | 805.13 |
| 2004-01-08 | 823.81 |
| 2004-01-09 | 836.24 |
| 2004-01-12 | 835.97 |
| 2004-01-13 | 836.43 |
| 2004-01-14 | 837.08 |
| 2004-01-15 | 835.38 |
| 2004-01-16 | 832.37 |
| 2004-01-19 | . |
| 2004-01-20 | 844.26 |
| 2004-01-21 | 850.94 |
| 2004-01-22 | 857.35 |
| 2004-01-23 | 853.46 |
| 2004-01-26 | 842.57 |
| 2004-01-27 | 851.43 |
| 2004-01-28 | 857.12 |
| 2004-01-29 | 835.78 |
| 2004-01-30 | 837.43 |
| 2004-02-02 | 840.32 |
| 2004-02-03 | 845.21 |
| 2004-02-04 | 839.09 |
| 2004-02-05 | 845.81 |
| 2004-02-06 | 861.32 |
| 2004-02-09 | 864.94 |
| 2004-02-10 | 866.61 |
| 2004-02-11 | 867.21 |
| 2004-02-12 | 878.15 |
| 2004-02-13 | 878.46 |
| 2004-02-16 | . |
| 2004-02-17 | 888.57 |
| 2004-02-18 | 896.12 |
| 2004-02-19 | 894.92 |
| 2004-02-20 | 881.29 |
| 2004-02-23 | 879.51 |
| 2004-02-24 | 876.90 |
| 2004-02-25 | 870.15 |
| 2004-02-26 | 863.47 |
| 2004-02-27 | 862.95 |
| 2004-03-01 | 876.73 |
| 2004-03-02 | 869.03 |
| 2004-03-03 | 857.34 |
| 2004-03-04 | 863.83 |
| 2004-03-05 | 880.44 |
| 2004-03-08 | 879.80 |
| 2004-03-09 | 876.27 |
| 2004-03-10 | 852.25 |
| 2004-03-11 | 833.43 |
| 2004-03-12 | 835.11 |
| 2004-03-15 | 822.35 |
| 2004-03-16 | 836.09 |
| 2004-03-17 | 837.30 |
| 2004-03-18 | 840.76 |
| 2004-03-19 | 839.63 |
| 2004-03-22 | 827.23 |
| 2004-03-23 | 823.58 |
| 2004-03-24 | 818.04 |
| 2004-03-25 | 824.29 |
| 2004-03-26 | 819.61 |
| 2004-03-29 | 829.82 |
| 2004-03-30 | 830.43 |
| 2004-03-31 | 837.16 |
| 2004-04-01 | 847.12 |
| 2004-04-02 | 840.31 |
| 2004-04-05 | 834.73 |
| 2004-04-06 | 844.03 |
| 2004-04-07 | 849.64 |
| 2004-04-08 | 848.54 |
| 2004-04-09 | . |
| 2004-04-12 | 847.15 |
| 2004-04-13 | 840.58 |
| 2004-04-14 | 827.60 |
| 2004-04-15 | 823.44 |
| 2004-04-16 | 833.65 |
| 2004-04-19 | 833.68 |
| 2004-04-20 | 832.09 |
| 2004-04-21 | 819.99 |
| 2004-04-22 | 816.09 |
| 2004-04-23 | 821.28 |
| 2004-04-26 | 827.17 |
| 2004-04-27 | 827.59 |
| 2004-04-28 | 812.01 |
| 2004-04-29 | 808.30 |
| 2004-04-30 | 803.39 |
| 2004-05-03 | 805.15 |
| 2004-05-04 | 815.13 |
| 2004-05-05 | 812.63 |
| 2004-05-06 | 797.75 |
| 2004-05-07 | 789.00 |
| 2004-05-10 | 762.03 |
| 2004-05-11 | 765.07 |
| 2004-05-12 | 765.30 |
| 2004-05-13 | 765.35 |
| 2004-05-14 | 765.10 |
| 2004-05-17 | 758.53 |
| 2004-05-18 | 767.54 |
| 2004-05-19 | 785.53 |
| 2004-05-20 | 774.71 |
| 2004-05-21 | 781.60 |
| 2004-05-24 | 784.74 |
| 2004-05-25 | 786.16 |
| 2004-05-26 | 790.92 |
| 2004-05-27 | 806.12 |
| 2004-05-28 | 805.07 |
| 2004-05-31 | . |
| 2004-06-01 | 801.13 |
| 2004-06-02 | 807.70 |
| 2004-06-03 | 800.49 |
| 2004-06-04 | 804.44 |
| 2004-06-07 | 812.00 |
| 2004-06-08 | 812.94 |
| 2004-06-09 | 810.45 |
| 2004-06-10 | 809.88 |
| 2004-06-11 | . |
| 2004-06-14 | 794.77 |
| 2004-06-15 | 797.97 |
| 2004-06-16 | 797.98 |
| 2004-06-17 | 799.26 |
| 2004-06-18 | 804.55 |
| 2004-06-21 | 799.88 |
| 2004-06-22 | 796.71 |
| 2004-06-23 | 795.86 |
| 2004-06-24 | 798.85 |
| 2004-06-25 | 799.88 |
| 2004-06-28 | 803.96 |
| 2004-06-29 | 791.43 |
| 2004-06-30 | 792.97 |
| 2004-07-01 | 790.72 |
| 2004-07-02 | 796.52 |
| 2004-07-05 | . |
| 2004-07-06 | 786.61 |
| 2004-07-07 | 796.58 |
| 2004-07-08 | 796.38 |
| 2004-07-09 | 793.14 |
| 2004-07-12 | 790.99 |
| 2004-07-13 | 789.72 |
| 2004-07-14 | 786.70 |
| 2004-07-15 | 781.27 |
| 2004-07-16 | 784.93 |
| 2004-07-19 | 780.81 |
| 2004-07-20 | 779.87 |
| 2004-07-21 | 776.53 |
| 2004-07-22 | 770.90 |
| 2004-07-23 | 762.38 |
| 2004-07-26 | 755.10 |
| 2004-07-27 | 751.36 |
| 2004-07-28 | 742.58 |
| 2004-07-29 | 748.03 |
| 2004-07-30 | 749.62 |
| 2004-08-02 | 744.11 |
| 2004-08-03 | 744.39 |
| 2004-08-04 | 739.29 |
| 2004-08-05 | 740.61 |
| 2004-08-06 | 742.30 |
| 2004-08-09 | 737.34 |
| 2004-08-10 | 746.48 |
| 2004-08-11 | 738.58 |
| 2004-08-12 | 735.77 |
| 2004-08-13 | 744.10 |
| 2004-08-16 | 745.51 |
| 2004-08-17 | 747.14 |
| 2004-08-18 | 747.67 |
| 2004-08-19 | 756.12 |
| 2004-08-20 | 752.56 |
| 2004-08-23 | 755.38 |
| 2004-08-24 | 749.65 |
| 2004-08-25 | 751.57 |
| 2004-08-26 | 753.33 |
| 2004-08-27 | 754.06 |
| 2004-08-30 | 755.39 |
| 2004-08-31 | 754.80 |
| 2004-09-01 | 761.12 |
| 2004-09-02 | 761.29 |
| 2004-09-03 | 762.22 |
| 2004-09-06 | . |
| 2004-09-07 | 766.54 |
| 2004-09-08 | 772.77 |
| 2004-09-09 | 769.66 |
| 2004-09-10 | 781.00 |
| 2004-09-13 | 781.73 |
| 2004-09-14 | 782.32 |
| 2004-09-15 | 774.98 |
| 2004-09-16 | 778.83 |
| 2004-09-17 | 784.26 |
| 2004-09-20 | 781.17 |
| 2004-09-21 | 789.31 |
| 2004-09-22 | 781.99 |
| 2004-09-23 | 778.85 |
| 2004-09-24 | 779.80 |
| 2004-09-27 | 774.81 |
| 2004-09-28 | 781.84 |
| 2004-09-29 | 777.36 |
| 2004-09-30 | 782.62 |
| 2004-10-01 | 790.23 |
| 2004-10-04 | 792.10 |
| 2004-10-05 | 800.04 |
| 2004-10-06 | 805.09 |
| 2004-10-07 | 804.56 |
| 2004-10-08 | 813.72 |
| 2004-10-11 | 810.09 |
| 2004-10-12 | 799.12 |
| 2004-10-13 | 795.18 |
| 2004-10-14 | 799.64 |
| 2004-10-15 | 802.90 |
| 2004-10-18 | 801.58 |
| 2004-10-19 | 807.84 |
| 2004-10-20 | 807.78 |
| 2004-10-21 | 814.44 |
| 2004-10-22 | 813.17 |
| 2004-10-25 | 811.14 |
| 2004-10-26 | 813.50 |
| 2004-10-27 | 819.16 |
| 2004-10-28 | 818.99 |
| 2004-10-29 | 819.63 |
| 2004-11-01 | 827.24 |
| 2004-11-02 | 831.13 |
| 2004-11-03 | 842.44 |
| 2004-11-04 | 841.70 |
| 2004-11-05 | 851.79 |
| 2004-11-08 | 853.95 |
| 2004-11-09 | 855.55 |
| 2004-11-10 | 859.49 |
| 2004-11-11 | 864.56 |
| 2004-11-12 | 876.35 |
| 2004-11-15 | 877.66 |
| 2004-11-16 | 875.67 |
| 2004-11-17 | 888.61 |
| 2004-11-18 | 889.79 |
| 2004-11-19 | 896.78 |
| 2004-11-22 | 885.92 |
| 2004-11-23 | 893.01 |
| 2004-11-24 | 896.45 |
| 2004-11-25 | . |
| 2004-11-26 | 907.09 |
| 2004-11-29 | 910.84 |
| 2004-11-30 | 913.21 |
| 2004-12-01 | 922.80 |
| 2004-12-02 | 925.13 |
| 2004-12-03 | 933.84 |
| 2004-12-06 | 933.25 |
| 2004-12-07 | 938.61 |
| 2004-12-08 | 925.54 |
| 2004-12-09 | 917.35 |
| 2004-12-10 | 921.21 |
| 2004-12-13 | 934.01 |
| 2004-12-14 | 935.75 |
| 2004-12-15 | 947.92 |
| 2004-12-16 | 944.54 |
| 2004-12-17 | 942.77 |
| 2004-12-20 | 956.08 |
| 2004-12-21 | 950.84 |
| 2004-12-22 | 955.54 |
| 2004-12-23 | 964.30 |
| 2004-12-24 | . |
| 2004-12-27 | 972.38 |
| 2004-12-28 | 971.67 |
| 2004-12-29 | 970.48 |
| 2004-12-30 | 975.05 |
| 2004-12-31 | 974.84 |
| 2005-01-03 | 971.52 |
| 2005-01-04 | 964.10 |
| 2005-01-05 | 960.69 |
| 2005-01-06 | 953.90 |
| 2005-01-07 | 950.77 |
| 2005-01-10 | 957.00 |
| 2005-01-11 | 955.88 |
| 2005-01-12 | 966.14 |
| 2005-01-13 | 959.41 |
| 2005-01-14 | 951.86 |
| 2005-01-17 | . |
| 2005-01-18 | 955.74 |
| 2005-01-19 | 962.10 |
| 2005-01-20 | 954.53 |
| 2005-01-21 | 952.50 |
| 2005-01-24 | 952.94 |
| 2005-01-25 | 955.68 |
| 2005-01-26 | 968.04 |
| 2005-01-27 | 971.05 |
#2005-01-28| 971.01
#2005-01-31| 982.12
#2005-02-01| 985.31
#2005-02-02| 997.46
#2005-02-03| 997.47
#2005-02-04|1000.36
#2005-02-07| 994.35
#2005-02-08| 995.18
#2005-02-09| 998.68
#2005-02-10|1002.04
#2005-02-11|1009.09
#2005-02-14|1019.47
#2005-02-15|1018.75
#2005-02-16|1009.45
#2005-02-17|1020.43
#2005-02-18|1024.08
#2005-02-21| .
#2005-02-22|1025.31
#2005-02-23|1016.82
#2005-02-24|1018.99
#2005-02-25|1026.49
#2005-02-28|1036.91
#2005-03-01|1041.70
#2005-03-02|1042.39
#2005-03-03|1045.46
#2005-03-04|1064.49
#2005-03-07|1057.63
#2005-03-08|1061.48
#2005-03-09|1062.30
#2005-03-10|1056.37
#2005-03-11|1066.92
#2005-03-14|1051.77
#2005-03-15|1052.30
#2005-03-16|1052.10
#2005-03-17|1045.80
#2005-03-18|1041.93
#2005-03-21|1030.96
#2005-03-22|1026.65
#2005-03-23|1006.45
#2005-03-24|1010.38
#2005-03-25| .
#2005-03-28|1005.46
#2005-03-29|1002.23
#2005-03-30|1003.20
#2005-03-31|1010.00
#2005-04-01|1016.35
#2005-04-04|1000.95
#2005-04-05|1010.88
#2005-04-06|1018.73
#2005-04-07|1022.70
#2005-04-08|1025.60
#2005-04-11|1037.30
#2005-04-12|1027.83
#2005-04-13|1032.12
#2005-04-14|1023.55
#2005-04-15|1012.68
#2005-04-18| 997.07
#2005-04-19|1005.51
#2005-04-20|1006.94
#2005-04-21|1006.38
#2005-04-22|1010.67
#2005-04-25| 986.45
#2005-04-26| 979.23
#2005-04-27| 965.99
#2005-04-28| 949.64
#2005-04-29| 949.36
#2005-05-02| 946.03
#2005-05-03| 952.39
#2005-05-04| 959.36
#2005-05-05| 962.10
#2005-05-06| 957.23
#2005-05-09| 954.80
#2005-05-10| 948.95
#2005-05-11| 940.83
#2005-05-12| 937.62
#2005-05-13| 926.91
#2005-05-16| 917.39
#2005-05-17| 921.06
#2005-05-18| 926.60
#2005-05-19| 930.48
#2005-05-20| 927.68
#2005-05-23| 935.63
#2005-05-24| 935.45
#2005-05-25| 939.96
#2005-05-26| 943.01
#2005-05-27| 945.53
#2005-05-30| .
#2005-05-31| 941.26
#2005-06-01| 942.78
#2005-06-02| 946.41
#2005-06-03| 944.52
#2005-06-06| 944.35
#2005-06-07| 956.00
#2005-06-08| 959.71
#2005-06-09| 947.90
#2005-06-10| 947.17
#2005-06-13| 944.69
#2005-06-14| 948.77
#2005-06-15| 952.43
#2005-06-16| 961.53
#2005-06-17| 974.17
#2005-06-20| 966.48
#2005-06-21| 972.23
#2005-06-22| 972.42
#2005-06-23| 968.33
#2005-06-24| 964.38
#2005-06-27| 956.23
#2005-06-28| 956.74
#2005-06-29| 958.37
#2005-06-30| 962.09
#2005-07-01| 959.26
#2005-07-04| .
#2005-07-05| 953.00
#2005-07-06| 970.55
#2005-07-07| 958.38
#2005-07-08| 970.14
#2005-07-11| 986.68
#2005-07-12| 992.38
#2005-07-13| 987.68
#2005-07-14| 993.07
#2005-07-15| 990.17
#2005-07-18| 989.18
#2005-07-19| 986.75
#2005-07-20| 981.56
#2005-07-21| 991.09
#2005-07-22| 996.73
#2005-07-25| 996.22
#2005-07-26| 993.12
#2005-07-27| 997.06
#2005-07-28|1011.26
#2005-07-29|1022.46
#2005-08-01|1034.86
#2005-08-02|1038.91
#2005-08-03|1046.36
#2005-08-04|1044.28
#2005-08-05|1037.69
#2005-08-08|1043.23
#2005-08-09|1047.40
#2005-08-10|1063.26
#2005-08-11|1067.20
#2005-08-12|1071.96
#2005-08-15|1068.52
#2005-08-16|1065.57
#2005-08-17|1056.87
#2005-08-18|1045.52
#2005-08-19|1048.60
#2005-08-22|1058.16
#2005-08-23|1052.18
#2005-08-24|1049.42
#2005-08-25|1044.25
#2005-08-26|1043.99
#2005-08-29|1041.71
#2005-08-30|1035.48
#2005-08-31|1050.30
#2005-09-01|1074.86
#2005-09-02|1089.62
#2005-09-05| .
#2005-09-06|1098.80
#2005-09-07|1107.96
#2005-09-08|1109.53
#2005-09-09|1116.91
#2005-09-12|1109.46
#2005-09-13|1099.73
#2005-09-14|1104.49
#2005-09-15|1093.27
#2005-09-16|1097.97
#2005-09-19|1099.10
#2005-09-20|1099.98
#2005-09-21|1092.24
#2005-09-22|1081.27
#2005-09-23|1080.73
#2005-09-26|1084.51
#2005-09-27|1077.95
#2005-09-28|1089.78
#2005-09-29|1090.53
#2005-09-30|1099.92
#2005-10-03|1095.49
#2005-10-04|1101.80
#2005-10-05|1096.24
#2005-10-06|1091.78
#2005-10-07|1079.77
#2005-10-10|1075.98
#2005-10-11|1073.12
#2005-10-12|1069.74
#2005-10-13|1043.12
#2005-10-14|1052.12
#2005-10-17|1047.74
#2005-10-18|1038.33
#2005-10-19|1016.26
#2005-10-20|1028.55
#2005-10-21|1023.31
#2005-10-24|1035.29
#2005-10-25|1046.83
#2005-10-26|1049.88
#2005-10-27|1041.44
#2005-10-28|1033.18
#2005-10-31|1049.21
#2005-11-01|1051.03
#2005-11-02|1064.69
#2005-11-03|1076.60
#2005-11-04|1057.69
#2005-11-07|1059.95
#2005-11-08|1058.75
#2005-11-09|1054.84
#2005-11-10|1059.21
#2005-11-11|1067.65
#2005-11-14|1063.92
#2005-11-15|1058.95
#2005-11-16|1053.21
#2005-11-17|1066.89
#2005-11-18|1078.59
#2005-11-21|1088.92
#2005-11-22|1090.26
#2005-11-23|1103.53
#2005-11-24| .
#2005-11-25|1100.80
#2005-11-28|1104.95
#2005-11-29|1102.57
#2005-11-30|1099.12
#2005-12-01|1109.23
#2005-12-02|1119.72
#2005-12-05|1126.06
#2005-12-06|1136.31
#2005-12-07|1135.74
#2005-12-08|1144.63
#2005-12-09|1148.96
#2005-12-12|1159.90
#2005-12-13|1160.85
#2005-12-14|1164.33
#2005-12-15|1154.53
#2005-12-16|1172.43
#2005-12-19|1170.04
#2005-12-20|1162.10
#2005-12-21|1155.84
#2005-12-22|1154.82
#2005-12-23|1157.65
#2005-12-26| .
#2005-12-27|1161.96
#2005-12-28|1164.01
#2005-12-29|1164.99
#2005-12-30|1157.71
#2006-01-02| .
#2006-01-03|1185.81
#2006-01-04|1208.62
#2006-01-05|1210.98
#2006-01-06|1226.40
#2006-01-09|1229.25
#2006-01-10|1217.13
#2006-01-11|1233.07
#2006-01-12|1234.83
#2006-01-13|1236.87
#2006-01-16| .
#2006-01-17|1226.18
#2006-01-18|1219.15
#2006-01-19|1240.09
#2006-01-20|1243.46
#2006-01-23|1257.28
#2006-01-24|1255.76
#2006-01-25|1267.78
#2006-01-26|1278.39
#2006-01-27|1292.30
#2006-01-30|1286.94
#2006-01-31|1300.24
#2006-02-01|1310.62
#2006-02-02|1300.74
#2006-02-03|1288.56
#2006-02-06|1293.20
#2006-02-07|1292.36
#2006-02-08|1284.01
#2006-02-09|1296.71
#2006-02-10|1290.35
#2006-02-13|1290.41
#2006-02-14|1282.47
#2006-02-15|1286.09
#2006-02-16|1300.91
#2006-02-17|1317.86
#2006-02-20| .
#2006-02-21|1331.14
#2006-02-22|1334.29
#2006-02-23|1341.97
#2006-02-24|1340.46
#2006-02-27|1346.03
#2006-02-28|1337.87
#2006-03-01|1344.14
#2006-03-02|1344.12
#2006-03-03|1336.37
#2006-03-06|1348.45
#2006-03-07|1314.03
#2006-03-08|1301.44
#2006-03-09|1316.65
#2006-03-10|1319.14
#2006-03-13|1359.18
#2006-03-14|1380.57
#2006-03-15|1392.40
#2006-03-16|1413.81
#2006-03-17|1419.29
#2006-03-20|1426.65
#2006-03-21|1412.13
#2006-03-22|1410.92
#2006-03-23|1403.59
#2006-03-24|1417.04
#2006-03-27|1410.19
#2006-03-28|1411.44
#2006-03-29|1401.22
#2006-03-30|1420.44
#2006-03-31|1415.03
#2006-04-03|1430.12
#2006-04-04|1440.53
#2006-04-05|1447.57
#2006-04-06|1451.15
#2006-04-07|1435.24
#2006-04-10|1430.71
#2006-04-11|1411.95
#2006-04-12|1408.65
#2006-04-13|1420.51
#2006-04-14| .
#2006-04-17|1441.57
#2006-04-18|1447.08
#2006-04-19|1474.29
#2006-04-20|1469.96
#2006-04-21|1480.11
#2006-04-24|1476.47
#2006-04-25|1483.02
#2006-04-26|1491.50
#2006-04-27|1492.51
#2006-04-28|1492.08
#2006-05-01|1499.58
#2006-05-02|1502.80
#2006-05-03|1500.60
#2006-05-04|1517.70
#2006-05-05|1558.59
#2006-05-08|1565.42
#2006-05-09|1562.45
#2006-05-10|1558.34
#2006-05-11|1573.26
#2006-05-12|1546.23
#2006-05-15|1481.39
#2006-05-16|1464.09
#2006-05-17|1416.76
#2006-05-18|1395.58
#2006-05-19|1394.32
#2006-05-22|1329.91
#2006-05-23|1385.35
#2006-05-24|1350.28
#2006-05-25|1359.02
#2006-05-26|1403.91
#2006-05-29| .
#2006-05-30|1384.27
#2006-05-31|1391.86
#2006-06-01|1401.10
#2006-06-02|1422.92
#2006-06-05|1410.30
#2006-06-06|1353.54
#2006-06-07|1345.21
#2006-06-08|1285.38
#2006-06-09|1316.24
#2006-06-12|1298.23
#2006-06-13|1246.57
#2006-06-14|1262.22
#2006-06-15|1318.02
#2006-06-16|1312.63
#2006-06-19|1314.59
#2006-06-20|1318.31
#2006-06-21|1322.86
#2006-06-22|1328.79
#2006-06-23|1317.53
#2006-06-26|1322.89
#2006-06-27|1321.62
#2006-06-28|1315.21
#2006-06-29|1339.19
#2006-06-30|1384.60
#2006-07-03|1389.89
#2006-07-04| .
#2006-07-05|1369.32
#2006-07-06|1389.38
#2006-07-07|1385.86
#2006-07-10|1379.63
#2006-07-11|1362.99
#2006-07-12|1360.79
#2006-07-13|1333.77
#2006-07-14|1310.43
#2006-07-17|1266.93
#2006-07-18|1260.39
#2006-07-19|1303.05
#2006-07-20|1316.69
#2006-07-21|1298.52
#2006-07-24|1323.77
#2006-07-25|1324.00
#2006-07-26|1324.07
#2006-07-27|1357.83
#2006-07-28|1372.28
#2006-07-31|1370.18
#2006-08-01|1355.72
#2006-08-02|1377.08
#2006-08-03|1360.84
#2006-08-04|1388.34
#2006-08-07|1369.11
#2006-08-08|1370.88
#2006-08-09|1383.03
#2006-08-10|1356.24
#2006-08-11|1361.68
#2006-08-14|1372.74
#2006-08-15|1391.18
#2006-08-16|1409.85
#2006-08-17|1417.86
#2006-08-18|1407.05
#2006-08-21|1417.59
#2006-08-22|1414.60
#2006-08-23|1406.03
#2006-08-24|1405.49
#2006-08-25|1406.75
#2006-08-28|1415.36
#2006-08-29|1419.26
#2006-08-30|1435.24
#2006-08-31|1429.13
#2006-09-01|1438.78
#2006-09-04| .
#2006-09-05|1449.58
#2006-09-06|1427.40
#2006-09-07|1406.44
#2006-09-08|1410.82
#2006-09-11|1409.24
#2006-09-12|1427.55
#2006-09-13|1430.78
#2006-09-14|1444.00
#2006-09-15|1435.19
#2006-09-18|1438.65
#2006-09-19|1434.27
#2006-09-20|1451.33
#2006-09-21|1460.94
#2006-09-22|1453.25
#2006-09-25|1438.54
#2006-09-26|1451.04
#2006-09-27|1461.77
#2006-09-28|1458.71
#2006-09-29|1459.85
#2006-10-02|1466.78
#2006-10-03|1462.64
#2006-10-04|1463.60
#2006-10-05|1477.47
#2006-10-06|1471.23
#2006-10-09|1473.15
#2006-10-10|1497.51
#2006-10-11|1498.95
#2006-10-12|1509.58
#2006-10-13|1506.03
#2006-10-16|1501.38
#2006-10-17|1482.21
#2006-10-18|1499.79
#2006-10-19|1506.97
#2006-10-20|1521.48
#2006-10-23|1519.28
#2006-10-24|1516.52
#2006-10-25|1521.88
#2006-10-26|1528.45
#2006-10-27|1526.01
#2006-10-30|1519.81
#2006-10-31|1532.88
#2006-11-01|1540.82
#2006-11-02|1533.70
#2006-11-03|1529.68
#2006-11-06|1547.34
#2006-11-07|1562.78
#2006-11-08|1557.55
#2006-11-09|1559.13
#2006-11-10|1573.31
#2006-11-13|1573.65
#2006-11-14|1569.97
#2006-11-15|1557.40
#2006-11-16|1558.78
#2006-11-17|1545.74
#2006-11-20|1555.08
#2006-11-21|1566.23
#2006-11-22|1592.41
#2006-11-23| .
#2006-11-24|1593.12
#2006-11-27|1569.43
#2006-11-28|1564.90
#2006-11-29|1587.07
#2006-11-30|1591.12
#2006-12-01|1591.97
#2006-12-04|1596.36
#2006-12-05|1609.50
#2006-12-06|1619.04
#2006-12-07|1632.02
#2006-12-08|1640.12
#2006-12-11|1647.93
#2006-12-12|1648.05
#2006-12-13|1654.47
#2006-12-14|1657.44
#2006-12-15|1658.55
#2006-12-18|1662.68
#2006-12-19|1660.07
#2006-12-20|1672.73
#2006-12-21|1675.27
#2006-12-22|1676.23
#2006-12-25| .
#2006-12-26|1672.89
#2006-12-27|1678.88
#2006-12-28|1688.06
#2006-12-29|1697.35
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1714.34
#2007-01-04|1690.60
#2007-01-05|1670.32
#2007-01-08|1677.74
#2007-01-09|1682.49
#2007-01-10|1662.91
#2007-01-11|1695.29
#2007-01-12|1709.17
#2007-01-15| .
#2007-01-16|1726.24
#2007-01-17|1732.45
#2007-01-18|1742.07
#2007-01-19|1760.76
#2007-01-22|1764.17
#2007-01-23|1766.22
#2007-01-24|1769.27
#2007-01-25|1771.91
#2007-01-26|1742.23
#2007-01-29|1748.67
#2007-01-30|1748.51
#2007-01-31|1741.69
#2007-02-01|1770.15
#2007-02-02|1777.49
#2007-02-05|1775.52
#2007-02-06|1787.75
#2007-02-07|1799.89
#2007-02-08|1795.94
#2007-02-09|1803.65
#2007-02-12|1774.19
#2007-02-13|1773.74
#2007-02-14|1811.64
#2007-02-15|1816.47
#2007-02-16|1818.22
#2007-02-19| .
#2007-02-20|1835.58
#2007-02-21|1832.84
#2007-02-22|1827.48
#2007-02-23|1836.88
#2007-02-26|1838.50
#2007-02-27|1772.56
#2007-02-28|1741.46
#2007-03-01|1726.60
#2007-03-02|1731.78
#2007-03-05|1692.50
#2007-03-06|1716.88
#2007-03-07|1734.94
#2007-03-08|1769.17
#2007-03-09|1773.33
#2007-03-12|1767.11
#2007-03-13|1745.88
#2007-03-14|1688.97
#2007-03-15|1743.67
#2007-03-16|1747.48
#2007-03-19|1780.78
#2007-03-20|1800.68
#2007-03-21|1813.28
#2007-03-22|1854.64
#2007-03-23|1854.96
#2007-03-26|1841.20
#2007-03-27|1842.32
#2007-03-28|1823.96
#2007-03-29|1847.98
#2007-03-30|1844.93
#2007-04-02|1863.81
#2007-04-03|1884.50
#2007-04-04|1888.55
#2007-04-05|1893.75
#2007-04-06| .
#2007-04-09|1882.79
#2007-04-10|1910.88
#2007-04-11|1907.15
#2007-04-12|1904.35
#2007-04-13|1913.80
#2007-04-16|1950.06
#2007-04-17|1949.22
#2007-04-18|1941.70
#2007-04-19|1935.70
#2007-04-20|1943.60
#2007-04-23|1935.27
#2007-04-24|1919.45
#2007-04-25|1940.20
#2007-04-26|1934.49
#2007-04-27|1930.12
#2007-04-30|1939.99
#2007-05-01|1929.52
#2007-05-02|1941.19
#2007-05-03|1929.93
#2007-05-04|1950.27
#2007-05-07|1958.35
#2007-05-08|1930.61
#2007-05-09|1938.46
#2007-05-10|1927.35
#2007-05-11|1923.59
#2007-05-14|1916.88
#2007-05-15|1923.19
#2007-05-16|1928.62
#2007-05-17|1925.66
#2007-05-18|1944.92
#2007-05-21|1934.15
#2007-05-22|1934.96
#2007-05-23|1955.85
#2007-05-24|1939.11
#2007-05-25|1943.65
#2007-05-28| .
#2007-05-29|1956.80
#2007-05-30|1937.15
#2007-05-31|1970.32
#2007-06-01|1976.94
#2007-06-04|1975.34
#2007-06-05|1969.98
#2007-06-06|1929.15
#2007-06-07|1884.77
#2007-06-08|1872.34
#2007-06-11|1896.70
#2007-06-12|1877.83
#2007-06-13|1882.31
#2007-06-14|1910.34
#2007-06-15|1948.39
#2007-06-18|1951.65
#2007-06-19|1941.60
#2007-06-20|1952.28
#2007-06-21|1926.99
#2007-06-22|1917.19
#2007-06-25|1911.53
#2007-06-26|1897.27
#2007-06-27|1874.63
#2007-06-28|1905.44
#2007-06-29|1920.61
#2007-07-02|1930.75
#2007-07-03|1957.68
#2007-07-04| .
#2007-07-05|1961.11
#2007-07-06|1971.87
#2007-07-09|1975.25
#2007-07-10|1969.09
#2007-07-11|1970.03
#2007-07-12|2005.93
#2007-07-13|2027.22
#2007-07-16|2001.46
#2007-07-17|1976.70
#2007-07-18|1961.40
#2007-07-19|1979.36
#2007-07-20|1971.57
#2007-07-23|1974.63
#2007-07-24|1960.25
#2007-07-25|1920.02
#2007-07-26|1855.44
#2007-07-27|1821.15
#2007-07-30|1821.69
#2007-07-31|1869.12
#2007-08-01|1817.61
#2007-08-02|1822.68
#2007-08-03|1816.44
#2007-08-06|1785.35
#2007-08-07|1811.77
#2007-08-08|1876.65
#2007-08-09|1808.17
#2007-08-10|1727.01
#2007-08-13|1767.46
#2007-08-14|1737.55
#2007-08-15|1707.16
#2007-08-16|1606.64
#2007-08-17|1656.82
#2007-08-20|1677.08
#2007-08-21|1671.82
#2007-08-22|1712.35
#2007-08-23|1738.49
#2007-08-24|1738.94
#2007-08-27|1741.19
#2007-08-28|1713.80
#2007-08-29|1728.19
#2007-08-30|1735.39
#2007-08-31|1764.69
#2007-09-03| .
#2007-09-04|1784.32
#2007-09-05|1754.45
#2007-09-06|1764.42
#2007-09-07|1727.94
#2007-09-10|1706.68
#2007-09-11|1753.30
#2007-09-12|1758.87
#2007-09-13|1776.04
#2007-09-14|1743.41
#2007-09-17|1715.55
#2007-09-18|1737.96
#2007-09-19|1816.09
#2007-09-20|1832.94
#2007-09-21|1853.44
#2007-09-24|1860.20
#2007-09-25|1849.10
#2007-09-26|1875.06
#2007-09-27|1896.16
#2007-09-28|1906.63
#2007-10-01|1923.34
#2007-10-02|1933.83
#2007-10-03|1946.35
#2007-10-04|1954.45
#2007-10-05|1976.65
#2007-10-08|1973.14
#2007-10-09|1981.95
#2007-10-10|2005.02
#2007-10-11|2015.48
#2007-10-12|2005.87
#2007-10-15|1990.77
#2007-10-16|1957.93
#2007-10-17|1986.23
#2007-10-18|1970.97
#2007-10-19|1952.39
#2007-10-22|1896.73
#2007-10-23|1944.22
#2007-10-24|1937.75
#2007-10-25|1986.17
#2007-10-26|1994.80
#2007-10-29|2012.58
#2007-10-30|2021.76
#2007-10-31|2051.86
#2007-11-01|2041.01
#2007-11-02|2031.85
#2007-11-05|2014.63
#2007-11-06|2037.14
#2007-11-07|2032.05
#2007-11-08|2032.16
#2007-11-09|2007.05
#2007-11-12|1978.07
#2007-11-13|1986.10
#2007-11-14|2007.99
#2007-11-15|1971.09
#2007-11-16|1966.73
#2007-11-19|1907.21
#2007-11-20|1963.37
#2007-11-21|1886.73
#2007-11-22| .
#2007-11-23|1949.62
#2007-11-26|1928.86
#2007-11-27|1924.89
#2007-11-28|1972.51
#2007-11-29|1979.16
#2007-11-30|2009.79
#2007-12-03|1991.25
#2007-12-04|1973.96
#2007-12-05|2002.23
#2007-12-06|2004.53
#2007-12-07|1999.79
#2007-12-10|2015.28
#2007-12-11|2004.26
#2007-12-12|2016.37
#2007-12-13|1962.46
#2007-12-14|1948.34
#2007-12-17|1893.62
#2007-12-18|1903.92
#2007-12-19|1899.09
#2007-12-20|1899.50
#2007-12-21|1928.66
#2007-12-24|1935.56
#2007-12-25| .
#2007-12-26|1947.43
#2007-12-27|1959.45
#2007-12-28|1979.38
#2007-12-31|1971.95
#2008-01-01| .
#2008-01-02|1948.87
#2008-01-03|1915.07
#2008-01-04|1862.99
#2008-01-07|1812.69
#2008-01-08|1855.80
#2008-01-09|1817.47
#2008-01-10|1798.18
#2008-01-11|1810.34
#2008-01-14|1842.05
#2008-01-15|1797.89
#2008-01-16|1724.84
#2008-01-17|1719.25
#2008-01-18|1695.13
#2008-01-21| .
#2008-01-22|1640.34
#2008-01-23|1588.49
#2008-01-24|1712.78
#2008-01-25|1720.99
#2008-01-28|1728.23
#2008-01-29|1735.89
#2008-01-30|1730.83
#2008-01-31|1735.21
#2008-02-01|1788.71
#2008-02-04|1792.38
#2008-02-05|1717.97
#2008-02-06|1719.42
#2008-02-07|1659.84
#2008-02-08|1687.91
#2008-02-11|1672.65
#2008-02-12|1745.09
#2008-02-13|1742.45
#2008-02-14|1747.53
#2008-02-15|1720.05
#2008-02-18| .
#2008-02-19|1766.38
#2008-02-20|1724.92
#2008-02-21|1738.86
#2008-02-22|1730.63
#2008-02-25|1759.46
#2008-02-26|1776.72
#2008-02-27|1792.68
#2008-02-28|1747.38
#2008-02-29|1715.08
#2008-03-03|1689.18
#2008-03-04|1671.46
#2008-03-05|1719.46
#2008-03-06|1695.79
#2008-03-07|1669.35
#2008-03-10|1646.71
#2008-03-11|1670.72
#2008-03-12|1729.88
#2008-03-13|1706.00
#2008-03-14|1689.13
#2008-03-17|1584.09
#2008-03-18|1663.36
#2008-03-19|1633.73
#2008-03-20|1593.98
#2008-03-21| .
#2008-03-24|1591.19
#2008-03-25|1690.88
#2008-03-26|1703.15
#2008-03-27|1738.58
#2008-03-28|1724.31
#2008-03-31|1721.68
#2008-04-01|1755.35
#2008-04-02|1786.92
#2008-04-03|1762.38
#2008-04-04|1777.02
#2008-04-07|1798.09
#2008-04-08|1751.02
#2008-04-09|1733.40
#2008-04-10|1719.72
#2008-04-11|1699.45
#2008-04-14|1692.24
#2008-04-15|1688.23
#2008-04-16|1725.82
#2008-04-17|1707.85
#2008-04-18|1739.43
#2008-04-21|1727.20
#2008-04-22|1730.46
#2008-04-23|1730.33
#2008-04-24|1709.30
#2008-04-25|1733.55
#2008-04-28|1737.39
#2008-04-29|1709.20
#2008-04-30|1734.25
#2008-05-01|1721.34
#2008-05-02|1771.32
#2008-05-05|1781.42
#2008-05-06|1770.83
#2008-05-07|1778.10
#2008-05-08|1785.34
#2008-05-09|1758.14
#2008-05-12|1768.93
#2008-05-13|1776.39
#2008-05-14|1772.21
#2008-05-15|1786.29
#2008-05-16|1813.47
#2008-05-19|1815.68
#2008-05-20|1783.20
#2008-05-21|1772.64
#2008-05-22|1762.73
#2008-05-23|1743.79
#2008-05-26| .
#2008-05-27|1745.42
#2008-05-28|1752.50
#2008-05-29|1753.57
#2008-05-30|1769.00
#2008-06-02|1739.40
#2008-06-03|1725.98
#2008-06-04|1704.97
#2008-06-05|1704.26
#2008-06-06|1699.35
#2008-06-09|1674.88
#2008-06-10|1629.44
#2008-06-11|1601.20
#2008-06-12|1609.12
#2008-06-13|1598.68
#2008-06-16|1625.74
#2008-06-17|1648.09
#2008-06-18|1612.95
#2008-06-19|1614.81
#2008-06-20|1604.43
#2008-06-23|1578.80
#2008-06-24|1572.87
#2008-06-25|1594.30
#2008-06-26|1555.73
#2008-06-27|1541.22
#2008-06-30|1544.23
#2008-07-01|1495.19
#2008-07-02|1495.17
#2008-07-03|1479.78
#2008-07-04| .
#2008-07-07|1463.93
#2008-07-08|1415.59
#2008-07-09|1461.66
#2008-07-10|1440.32
#2008-07-11|1420.04
#2008-07-14|1440.10
#2008-07-15|1407.10
#2008-07-16|1417.11
#2008-07-17|1493.57
#2008-07-18|1536.99
#2008-07-21|1549.23
#2008-07-22|1528.87
#2008-07-23|1556.75
#2008-07-24|1539.57
#2008-07-25|1513.15
#2008-07-28|1491.19
#2008-07-29|1473.02
#2008-07-30|1514.74
#2008-07-31|1521.46
#2008-08-01|1502.88
#2008-08-04|1486.30
#2008-08-05|1509.62
#2008-08-06|1521.20
#2008-08-07|1504.40
#2008-08-08|1474.10
#2008-08-11|1494.42
#2008-08-12|1468.35
#2008-08-13|1411.79
#2008-08-14|1419.89
#2008-08-15|1399.30
#2008-08-18|1397.70
#2008-08-19|1348.20
#2008-08-20|1360.46
#2008-08-21|1358.13
#2008-08-22|1380.62
#2008-08-25|1369.82
#2008-08-26|1359.55
#2008-08-27|1362.87
#2008-08-28|1390.16
#2008-08-29|1407.78
#2008-09-01| .
#2008-09-02|1402.77
#2008-09-03|1379.99
#2008-09-04|1336.67
#2008-09-05|1294.90
#2008-09-08|1341.70
#2008-09-09|1318.78
#2008-09-10|1303.19
#2008-09-11|1275.66
#2008-09-12|1307.10
#2008-09-15|1254.80
#2008-09-16|1207.05
#2008-09-17|1190.85
#2008-09-18|1202.09
#2008-09-19|1308.79
#2008-09-22|1306.83
#2008-09-23|1271.64
#2008-09-24|1274.34
#2008-09-25|1275.19
#2008-09-26|1238.67
#2008-09-29|1130.99
#2008-09-30|1135.52
#2008-10-01|1142.93
#2008-10-02|1128.35
#2008-10-03|1142.20
#2008-10-06|1017.21
#2008-10-07|1029.06
#2008-10-08| 973.21
#2008-10-09| 964.81
#2008-10-10| 890.52
#2008-10-13|1003.12
#2008-10-14|1029.96
#2008-10-15| 961.36
#2008-10-16| 894.94
#2008-10-17| 912.20
#2008-10-20| 929.50
#2008-10-21| 930.54
#2008-10-22| 870.88
#2008-10-23| 863.48
#2008-10-24| 794.94
#2008-10-27| 744.54
#2008-10-28| 733.72
#2008-10-29| 834.56
#2008-10-30| 875.50
#2008-10-31| 882.49
#2008-11-03| 897.50
#2008-11-04| 981.16
#2008-11-05| 959.17
#2008-11-06| 867.22
#2008-11-07| 869.88
#2008-11-10| 887.41
#2008-11-11| 817.73
#2008-11-12| 787.29
#2008-11-13| 781.97
#2008-11-14| 787.83
#2008-11-17| 767.48
#2008-11-18| 754.18
#2008-11-19| 734.15
#2008-11-20| 691.44
#2008-11-21| 673.89
#2008-11-24| 740.18
#2008-11-25| 776.75
#2008-11-26| 771.31
#2008-11-27| .
#2008-11-28| 782.18
#2008-12-01| 734.91
#2008-12-02| 739.18
#2008-12-03| 738.06
#2008-12-04| 736.26
#2008-12-05| 709.08
#2008-12-08| 776.03
#2008-12-09| 786.53
#2008-12-10| 790.69
#2008-12-11| 798.72
#2008-12-12| 777.47
#2008-12-15| 797.07
#2008-12-16| 797.34
#2008-12-17| 828.77
#2008-12-18| 831.84
#2008-12-19| 794.66
#2008-12-22| 775.11
#2008-12-23| 772.27
#2008-12-24| 775.85
#2008-12-25| .
#2008-12-26| 778.20
#2008-12-29| 793.44
#2008-12-30| 798.52
#2008-12-31| 787.51
#2009-01-01| .
#2009-01-02| 818.00
#2009-01-05| 819.26
#2009-01-06| 841.82
#2009-01-07| 853.52
#2009-01-08| 846.37
#2009-01-09| 821.56
#2009-01-12| 792.30
#2009-01-13| 767.94
#2009-01-14| 731.33
#2009-01-15| 719.98
#2009-01-16| 735.42
#2009-01-19| .
#2009-01-20| 669.40
#2009-01-21| 669.75
#2009-01-22| 665.75
#2009-01-23| 652.61
#2009-01-26| 689.58
#2009-01-27| 686.80
#2009-01-28| 712.12
#2009-01-29| 685.75
#2009-01-30| 675.63
#2009-02-02| 642.37
#2009-02-03| 653.99
#2009-02-04| 675.58
#2009-02-05| 672.02
#2009-02-06| 689.51
#2009-02-09| 712.58
#2009-02-10| 693.89
#2009-02-11| 679.04
#2009-02-12| 672.92
#2009-02-13| 688.80
#2009-02-16| .
#2009-02-17| 641.09
#2009-02-18| 641.46
#2009-02-19| 647.38
#2009-02-20| 614.56
#2009-02-23| 608.69
#2009-02-24| 605.93
#2009-02-25| 611.51
#2009-02-26| 627.53
#2009-02-27| 608.84
#2009-03-02| 572.83
#2009-03-03| 556.04
#2009-03-04| 577.45
#2009-03-05| 555.00
#2009-03-06| 548.97
#2009-03-09| 538.42
#2009-03-10| 580.11
#2009-03-11| 590.69
#2009-03-12| 595.31
#2009-03-13| 618.29
#2009-03-16| 642.22
#2009-03-17| 635.49
#2009-03-18| 643.69
#2009-03-19| 686.27
#2009-03-20| 681.68
#2009-03-23| 701.10
#2009-03-24| 697.90
#2009-03-25| 698.36
#2009-03-26| 708.97
#2009-03-27| 685.77
#2009-03-30| 655.53
#2009-03-31| 690.81
#2009-04-01| 700.84
#2009-04-02| 762.53
#2009-04-03| 764.59
#2009-04-06| 756.85
#2009-04-07| 733.10
#2009-04-08| 731.28
#2009-04-09| 759.87
#2009-04-10| .
#2009-04-13| 766.87
#2009-04-14| 800.60
#2009-04-15| 785.50
#2009-04-16| 804.41
#2009-04-17| 815.94
#2009-04-20| 757.16
#2009-04-21| 761.71
#2009-04-22| 787.22
#2009-04-23| 792.06
#2009-04-24| 824.83
#2009-04-27| 810.68
#2009-04-28| 793.57
#2009-04-29| 824.63
#2009-04-30| 840.14
#2009-05-01| 840.34
#2009-05-04| 862.43
#2009-05-05| 869.85
#2009-05-06| 878.80
#2009-05-07| 875.73
#2009-05-08| 897.82
#2009-05-11| 890.90
#2009-05-12| 888.64
#2009-05-13| 858.71
#2009-05-14| 861.08
#2009-05-15| 882.26
#2009-05-18| 895.36
#2009-05-19| 928.89
#2009-05-20| 944.68
#2009-05-21| 918.90
#2009-05-22| 935.19
#2009-05-25| .
#2009-05-26| 933.55
#2009-05-27| 940.79
#2009-05-28| 924.88
#2009-05-29| 948.62
#2009-06-01| 985.81
#2009-06-02| 991.01
#2009-06-03| 966.96
#2009-06-04| 961.64
#2009-06-05| 968.75
#2009-06-08| 943.28
#2009-06-09| 952.76
#2009-06-10| 965.88
#2009-06-11| 976.40
#2009-06-12| 969.01
#2009-06-15| 931.74
#2009-06-16| 938.30
#2009-06-17| 907.56
#2009-06-18| 917.98
#2009-06-19| 927.88
#2009-06-22| 889.64
#2009-06-23| 892.84
#2009-06-24| 910.67
#2009-06-25| 898.25
#2009-06-26| 913.64
#2009-06-29| 936.31
#2009-06-30| 923.95
#2009-07-01| 938.89
#2009-07-02| 904.52
#2009-07-03| .
#2009-07-06| 888.23
#2009-07-07| 887.60
#2009-07-08| 862.64
#2009-07-09| 873.48
#2009-07-10| 865.89
#2009-07-13| 877.86
#2009-07-14| 899.16
#2009-07-15| 938.07
#2009-07-16| 940.01
#2009-07-17| 943.89
#2009-07-20| 961.88
#2009-07-21| 970.41
#2009-07-22| 970.90
#2009-07-23| 994.88
#2009-07-24|1005.07
#2009-07-27|1003.74
#2009-07-28| 984.36
#2009-07-29| 981.88
#2009-07-30|1004.58
#2009-07-31|1012.77
#2009-08-03|1055.55
#2009-08-04|1045.46
#2009-08-05|1035.64
#2009-08-06|1040.30
#2009-08-07|1031.22
#2009-08-10|1024.94
#2009-08-11|1006.81
#2009-08-12|1019.11
#2009-08-13|1035.84
#2009-08-14|1024.75
#2009-08-17| 987.02
#2009-08-18|1009.38
#2009-08-19|1008.83
#2009-08-20|1027.24
#2009-08-21|1059.53
#2009-08-24|1081.96
#2009-08-25|1087.45
#2009-08-26|1070.32
#2009-08-27|1056.33
#2009-08-28|1078.71
#2009-08-31|1068.09
#2009-09-01|1046.35
#2009-09-02|1026.00
#2009-09-03|1036.19
#2009-09-04|1049.79
#2009-09-07| .
#2009-09-08|1092.35
#2009-09-09|1103.84
#2009-09-10|1098.49
#2009-09-11|1113.67
#2009-09-14|1109.82
#2009-09-15|1109.72
#2009-09-16|1136.04
#2009-09-17|1146.29
#2009-09-18|1136.21
#2009-09-21|1117.18
#2009-09-22|1132.35
#2009-09-23|1137.55
#2009-09-24|1108.79
#2009-09-25|1095.28
#2009-09-28|1103.38
#2009-09-29|1102.25
#2009-09-30|1110.23
#2009-10-01|1029.75
#2009-10-02|1012.00
#2009-10-05|1018.78
#2009-10-06|1048.74
#2009-10-07|1042.26
#2009-10-08|1061.42
#2009-10-09|1065.56
#2009-10-12|1080.71
#2009-10-13|1069.04
#2009-10-14|1099.55
#2009-10-15|1116.76
#2009-10-16|1112.30
#2009-10-19|1135.79
#2009-10-20|1130.34
#2009-10-21|1134.52
#2009-10-22|1119.11
#2009-10-23|1112.49
#2009-10-26|1091.21
#2009-10-27|1072.26
#2009-10-28|1027.14
#2009-10-29|1057.41
#2009-10-30|1038.02
#2009-11-02|1035.42
#2009-11-03|1014.03
#2009-11-04|1046.09
#2009-11-05|1054.08
#2009-11-06|1056.72
#2009-11-09|1091.83
#2009-11-10|1087.52
#2009-11-11|1100.09
#2009-11-12|1094.88
#2009-11-13|1098.17
#2009-11-16|1117.57
#2009-11-17|1107.64
#2009-11-18|1116.00
#2009-11-19|1086.73
#2009-11-20|1073.80
#2009-11-23|1101.95
#2009-11-24|1095.00
#2009-11-25|1096.61
#2009-11-26| .
#2009-11-27|1063.89
#2009-11-30|1044.71
#2009-12-01|1076.68
#2009-12-02|1076.80
#2009-12-03|1077.72
#2009-12-04|1072.84
#2009-12-07|1061.74
#2009-12-08|1037.82
#2009-12-09|1024.59
#2009-12-10|1033.37
#2009-12-11|1024.92
#2009-12-14|1038.59
#2009-12-15|1027.44
#2009-12-16|1040.03
#2009-12-17|1013.75
#2009-12-18|1008.11
#2009-12-21|1019.55
#2009-12-22|1018.59
#2009-12-23|1028.91
#2009-12-24|1027.85
#2009-12-25| .
#2009-12-28|1036.44
#2009-12-29|1041.26
#2009-12-30|1036.61
#2009-12-31|1044.19
#2010-01-01| .
#2010-01-04|1069.34
#2010-01-05|1073.61
#2010-01-06|1069.97
#2010-01-07|1069.58
#2010-01-08|1070.20
#2010-01-11|1084.84
#2010-01-12|1069.63
#2010-01-13|1068.00
#2010-01-14|1068.89
#2010-01-15|1051.57
#2010-01-18| .
#2010-01-19|1057.98
#2010-01-20|1036.30
#2010-01-21|1021.65
#2010-01-22|1007.09
#2010-01-25|1003.87
#2010-01-26| 993.18
#2010-01-27| 980.14
#2010-01-28| 971.14
#2010-01-29| 969.71
#2010-02-01| 978.00
#2010-02-02| 993.31
#2010-02-03| 979.67
#2010-02-04| 946.39
#2010-02-05| 906.46
#2010-02-08| 908.61
#2010-02-09| 911.80
#2010-02-10| 919.42
#2010-02-11| 915.03
#2010-02-12| 915.80
#2010-02-15| .
#2010-02-16| 928.87
#2010-02-17| 945.44
#2010-02-18| 949.75
#2010-02-19| 943.48
#2010-02-22| 951.87
#2010-02-23| 939.75
#2010-02-24| 942.91
#2010-02-25| 920.47
#2010-02-26| 936.44
#2010-03-01| 931.29
#2010-03-02| 945.00
#2010-03-03| 960.39
#2010-03-04| 965.70
#2010-03-05| 982.28
#2010-03-08| 984.84
#2010-03-09| 979.62
#2010-03-10| 992.69
#2010-03-11| 991.49
#2010-03-12|1005.44
#2010-03-15| 992.26
#2010-03-16|1010.01
#2010-03-17|1016.78
#2010-03-18|1006.70
#2010-03-19| 999.80
#2010-03-22| 998.36
#2010-03-23|1005.34
#2010-03-24| 999.03
#2010-03-25|1007.97
#2010-03-26|1006.68
#2010-03-29|1010.39
#2010-03-30|1005.80
#2010-03-31|1007.45
#2010-04-01|1024.19
#2010-04-02| .
#2010-04-05|1022.90
#2010-04-06|1025.90
#2010-04-07|1028.71
#2010-04-08|1026.52
#2010-04-09|1040.27
#2010-04-12|1049.53
#2010-04-13|1046.30
#2010-04-14|1059.18
#2010-04-15|1056.99
#2010-04-16|1036.78
#2010-04-19|1022.41
#2010-04-20|1033.79
#2010-04-21|1024.75
#2010-04-22|1011.37
#2010-04-23|1029.47
#2010-04-26|1037.94
#2010-04-27|1005.91
#2010-04-28| 977.32
#2010-04-29|1000.59
#2010-04-30|1007.75
#2010-05-03| 996.89
#2010-05-04| 966.32
#2010-05-05| 935.46
#2010-05-06| 910.22
#2010-05-07| 862.08
#2010-05-10| 935.03
#2010-05-11| 915.56
#2010-05-12| 933.74
#2010-05-13| 931.29
#2010-05-14| 891.77
#2010-05-17| 875.41
#2010-05-18| 892.26
#2010-05-19| 863.17
#2010-05-20| 840.61
#2010-05-21| 856.80
#2010-05-24| 849.52
#2010-05-25| 816.27
#2010-05-26| 837.61
#2010-05-27| 867.77
#2010-05-28| 864.24
#2010-05-31| .
#2010-06-01| 870.70
#2010-06-02| 868.50
#2010-06-03| 880.38
#2010-06-04| 855.29
#2010-06-07| 838.82
#2010-06-08| 831.92
#2010-06-09| 856.40
#2010-06-10| 873.47
#2010-06-11| 877.96
#2010-06-14| 901.13
#2010-06-15| 909.80
#2010-06-16| 907.84
#2010-06-17| 910.76
#2010-06-18| 915.39
#2010-06-21| 924.76
#2010-06-22| 916.75
#2010-06-23| 904.84
#2010-06-24| 891.66
#2010-06-25| 887.51
#2010-06-28| 896.85
#2010-06-29| 862.83
#2010-06-30| 860.70
#2010-07-01| 849.58
#2010-07-02| 861.80
#2010-07-05| .
#2010-07-06| 884.31
#2010-07-07| 893.14
#2010-07-08| 903.16
#2010-07-09| 904.03
#2010-07-12| 904.08
#2010-07-13| 925.93
#2010-07-14| 927.74
#2010-07-15| 929.90
#2010-07-16| 914.56
#2010-07-19| 910.36
#2010-07-20| 899.62
#2010-07-21| 912.56
#2010-07-22| 934.59
#2010-07-23| 932.02
#2010-07-26| 949.49
#2010-07-27| 960.98
#2010-07-28| 967.64
#2010-07-29| 972.75
#2010-07-30| 964.43
#2010-08-02| 999.71
#2010-08-03|1002.13
#2010-08-04| 993.65
#2010-08-05| 993.02
#2010-08-06| 995.34
#2010-08-09|1000.12
#2010-08-10| 978.79
#2010-08-11| 944.97
#2010-08-12| 935.71
#2010-08-13| 932.19
#2010-08-16| 942.45
#2010-08-17| 956.94
#2010-08-18| 950.03
#2010-08-19| 939.00
#2010-08-20| 919.29
#2010-08-23| 926.38
#2010-08-24| 912.28
#2010-08-25| 900.16
#2010-08-26| 916.02
#2010-08-27| 920.91
#2010-08-30| 917.10
#2010-08-31| 913.84
#2010-09-01| 949.49
#2010-09-02| 951.60
#2010-09-03| 959.74
#2010-09-06| .
#2010-09-07| 942.98
#2010-09-08| 956.37
#2010-09-09| 963.58
#2010-09-10| 967.34
#2010-09-13| 987.36
#2010-09-14| 990.59
#2010-09-15| 995.80
#2010-09-16| 991.85
#2010-09-17| 982.70
#2010-09-20| 997.11
#2010-09-21| 999.75
#2010-09-22|1007.62
#2010-09-23|1002.29
#2010-09-24|1023.16
#2010-09-27|1022.23
#2010-09-28|1027.98
#2010-09-29|1031.48
#2010-09-30|1029.42
#2010-10-01|1031.42
#2010-10-04|1021.72
#2010-10-05|1047.46
#2010-10-06|1060.20
#2010-10-07|1064.53
#2010-10-08|1061.57
#2010-10-11|1071.43
#2010-10-12|1065.02
#2010-10-13|1088.60
#2010-10-14|1098.55
#2010-10-15|1093.01
#2010-10-18|1099.95
#2010-10-19|1081.07
#2010-10-20|1092.49
#2010-10-21|1099.20
#2010-10-22|1089.22
#2010-10-25|1097.24
#2010-10-26|1089.17
#2010-10-27|1078.41
#2010-10-28|1089.51
#2010-10-29|1096.25
#2010-11-01|1097.88
#2010-11-02|1105.72
#2010-11-03|1100.52
#2010-11-04|1146.20
#2010-11-05|1139.33
#2010-11-08|1129.83
#2010-11-09|1141.02
#2010-11-10|1114.81
#2010-11-11|1108.25
#2010-11-12|1104.90
#2010-11-15|1102.39
#2010-11-16|1073.30
#2010-11-17|1074.77
#2010-11-18|1094.89
#2010-11-19|1098.77
#2010-11-22|1090.65
#2010-11-23|1060.05
#2010-11-24|1071.19
#2010-11-25| .
#2010-11-26|1061.30
#2010-11-29|1040.70
#2010-11-30|1034.25
#2010-12-01|1058.15
#2010-12-02|1090.75
#2010-12-03|1106.42
#2010-12-06|1102.41
#2010-12-07|1116.74
#2010-12-08|1106.91
#2010-12-09|1106.70
#2010-12-10|1113.61
#2010-12-13|1129.35
#2010-12-14|1130.66
#2010-12-15|1124.53
#2010-12-16|1115.81
#2010-12-17|1116.95
#2010-12-20|1122.65
#2010-12-21|1133.86
#2010-12-22|1132.45
#2010-12-23|1129.51
#2010-12-24| .
#2010-12-27|1125.10
#2010-12-28|1125.69
#2010-12-29|1135.59
#2010-12-30|1136.58
#2010-12-31|1148.06
#2011-01-03|1152.02
#2011-01-04|1166.29
#2011-01-05|1154.23
#2011-01-06|1147.88
#2011-01-07|1151.20
#2011-01-10|1135.65
#2011-01-11|1150.30
#2011-01-12|1172.07
#2011-01-13|1191.58
#2011-01-14|1201.15
#2011-01-17| .
#2011-01-18|1205.62
#2011-01-19|1199.31
#2011-01-20|1168.82
#2011-01-21|1192.11
#2011-01-24|1199.65
#2011-01-25|1187.86
#2011-01-26|1200.73
#2011-01-27|1211.17
#2011-01-28|1197.50
#2011-01-31|1195.53
#2011-02-01|1222.98
#2011-02-02|1221.29
#2011-02-03|1210.40
#2011-02-04|1209.44
#2011-02-07|1223.49
#2011-02-08|1229.90
#2011-02-09|1234.17
#2011-02-10|1223.41
#2011-02-11|1223.31
#2011-02-14|1218.68
#2011-02-15|1219.10
#2011-02-16|1219.49
#2011-02-17|1226.54
#2011-02-18|1230.02
#2011-02-21| .
#2011-02-22|1206.53
#2011-02-23|1194.14
#2011-02-24|1185.09
#2011-02-25|1195.85
#2011-02-28|1214.04
#2011-03-01|1206.53
#2011-03-02|1202.50
#2011-03-03|1206.22
#2011-03-04|1213.62
#2011-03-07|1217.59
#2011-03-08|1219.17
#2011-03-09|1224.03
#2011-03-10|1195.55
#2011-03-11|1184.29
#2011-03-14|1187.18
#2011-03-15|1150.16
#2011-03-16|1134.16
#2011-03-17|1156.37
#2011-03-18|1175.13
#2011-03-21|1195.54
#2011-03-22|1197.12
#2011-03-23|1192.78
#2011-03-24|1210.75
#2011-03-25|1207.39
#2011-03-28|1207.96
#2011-03-29|1204.81
#2011-03-30|1217.45
#2011-03-31|1213.27
#2011-04-01|1220.68
#2011-04-04|1228.62
#2011-04-05|1230.80
#2011-04-06|1243.97
#2011-04-07|1233.44
#2011-04-08|1250.86
#2011-04-11|1249.80
#2011-04-12|1232.08
#2011-04-13|1233.83
#2011-04-14|1229.19
#2011-04-15|1234.43
#2011-04-18|1196.06
#2011-04-19|1211.73
#2011-04-20|1244.97
#2011-04-21|1263.27
#2011-04-22| .
#2011-04-25|1260.13
#2011-04-26|1269.73
#2011-04-27|1275.22
#2011-04-28|1296.84
#2011-04-29|1300.05
#2011-05-02|1309.30
#2011-05-03|1297.08
#2011-05-04|1290.31
#2011-05-05|1258.52
#2011-05-06|1259.36
#2011-05-09|1240.92
#2011-05-10|1258.29
#2011-05-11|1259.56
#2011-05-12|1238.50
#2011-05-13|1227.83
#2011-05-16|1234.62
#2011-05-17|1214.65
#2011-05-18|1218.58
#2011-05-19|1227.83
#2011-05-20|1225.52
#2011-05-23|1192.65
#2011-05-24|1198.91
#2011-05-25|1205.63
#2011-05-26|1208.18
#2011-05-27|1230.78
#2011-05-30| .
#2011-05-31|1245.04
#2011-06-01|1240.69
#2011-06-02|1230.11
#2011-06-03|1232.26
#2011-06-06|1227.09
#2011-06-07|1230.32
#2011-06-08|1205.42
#2011-06-09|1201.97
#2011-06-10|1176.39
#2011-06-13|1175.95
#2011-06-14|1192.64
#2011-06-15|1163.76
#2011-06-16|1139.19
#2011-06-17|1147.71
#2011-06-20|1135.21
#2011-06-21|1156.29
#2011-06-22|1152.59
#2011-06-23|1116.28
#2011-06-24|1109.15
#2011-06-27|1114.85
#2011-06-28|1126.57
#2011-06-29|1157.49
#2011-06-30|1183.40
#2011-07-01|1197.01
#2011-07-04| .
#2011-07-05|1202.11
#2011-07-06|1184.48
#2011-07-07|1202.31
#2011-07-08|1191.75
#2011-07-11|1145.23
#2011-07-12|1139.57
#2011-07-13|1159.91
#2011-07-14|1149.90
#2011-07-15|1145.37
#2011-07-18|1110.84
#2011-07-19|1133.52
#2011-07-20|1152.72
#2011-07-21|1177.15
#2011-07-22|1185.21
#2011-07-25|1177.35
#2011-07-26|1181.54
#2011-07-27|1160.88
#2011-07-28|1152.74
#2011-07-29|1149.70
#2011-08-01|1124.78
#2011-08-02|1094.39
#2011-08-03|1079.49
#2011-08-04|1026.53
#2011-08-05|1019.49
#2011-08-08| 967.86
#2011-08-09| 966.42
#2011-08-10| 946.81
#2011-08-11| 983.60
#2011-08-12|1012.14
#2011-08-15|1035.91
#2011-08-16|1025.14
#2011-08-17|1018.01
#2011-08-18| 962.30
#2011-08-19| 959.51
#2011-08-22| 960.55
#2011-08-23| 965.32
#2011-08-24| 988.27
#2011-08-25| 977.12
#2011-08-26| 971.81
#2011-08-29| 998.35
#2011-08-30|1006.50
#2011-08-31|1029.13
#2011-09-01|1031.11
#2011-09-02|1010.93
#2011-09-05| .
#2011-09-06| 958.49
#2011-09-07| 987.73
#2011-09-08| 994.48
#2011-09-09| 942.11
#2011-09-12| 910.91
#2011-09-13| 919.63
#2011-09-14| 931.00
#2011-09-15| 961.01
#2011-09-16| 963.40
#2011-09-19| 926.62
#2011-09-20| 942.08
#2011-09-21| 923.61
#2011-09-22| 863.81
#2011-09-23| 871.13
#2011-09-26| 876.73
#2011-09-27| 926.34
#2011-09-28| 895.16
#2011-09-29| 900.26
#2011-09-30| 872.47
#2011-10-03| 855.83
#2011-10-04| 825.31
#2011-10-05| 847.51
#2011-10-06| 872.59
#2011-10-07| 888.51
#2011-10-10| 915.88
#2011-10-11| 913.64
#2011-10-12| 939.25
#2011-10-13| 921.82
#2011-10-14| 945.73
#2011-10-17| 934.53
#2011-10-18| 921.26
#2011-10-19| 935.01
#2011-10-20| 914.46
#2011-10-21| 950.52
#2011-10-24| 958.10
#2011-10-25| 951.46
#2011-10-26| 944.52
#2011-10-27|1005.71
#2011-10-28|1008.81
#2011-10-31| 968.13
#2011-11-01| 908.46
#2011-11-02| 922.28
#2011-11-03| 934.95
#2011-11-04| 933.21
#2011-11-07| 934.74
#2011-11-08| 946.99
#2011-11-09| 913.47
#2011-11-10| 910.38
#2011-11-11| 943.95
#2011-11-14| 922.20
#2011-11-15| 905.65
#2011-11-16| 901.84
#2011-11-17| 889.15
#2011-11-18| 886.68
#2011-11-21| 851.33
#2011-11-22| 850.95
#2011-11-23| 829.12
#2011-11-24| .
#2011-11-25| 828.94
#2011-11-28| 864.65
#2011-11-29| 872.65
#2011-11-30| 912.62
#2011-12-01| 899.89
#2011-12-02| 911.99
#2011-12-05| 926.75
#2011-12-06| 913.17
#2011-12-07| 905.32
#2011-12-08| 883.88
#2011-12-09| 891.39
#2011-12-12| 862.00
#2011-12-13| 858.53
#2011-12-14| 832.00
#2011-12-15| 842.26
#2011-12-16| 843.36
#2011-12-19| 837.65
#2011-12-20| 860.61
#2011-12-21| 855.90
#2011-12-22| 864.62
#2011-12-23| 866.11
#2011-12-26| .
#2011-12-27| 868.17
#2011-12-28| 853.75
#2011-12-29| 857.59
#2011-12-30| 869.14
#2012-01-02| .
#2012-01-03| 895.15
#2012-01-04| 879.67
#2012-01-05| 859.08
#2012-01-06| 849.22
#2012-01-09| 840.12
#2012-01-10| 858.36
#2012-01-11| 853.78
#2012-01-12| 873.18
#2012-01-13| 868.06
#2012-01-16| .
#2012-01-17| 880.68
#2012-01-18| 892.51
#2012-01-19| 914.43
#2012-01-20| 918.79
#2012-01-23| 934.34
#2012-01-24| 925.22
#2012-01-25| 925.81
#2012-01-26| 951.47
#2012-01-27| 948.35
#2012-01-30| 929.70
#2012-01-31| 936.02
#2012-02-01| 973.55
#2012-02-02| 983.68
#2012-02-03| 996.08
#2012-02-06| 994.17
#2012-02-07| 999.19
#2012-02-08|1003.75
#2012-02-09|1006.19
#2012-02-10| 985.21
#2012-02-13| 996.43
#2012-02-14| 988.27
#2012-02-15| 994.98
#2012-02-16| 991.24
#2012-02-17|1004.96
#2012-02-20| .
#2012-02-21|1017.28
#2012-02-22|1001.96
#2012-02-23|1004.18
#2012-02-24|1021.08
#2012-02-27|1012.30
#2012-02-28|1018.30
#2012-02-29|1011.13
#2012-03-01|1023.34
#2012-03-02|1014.55
#2012-03-05|1005.28
#2012-03-06| 964.83
#2012-03-07| 977.00
#2012-03-08|1000.88
#2012-03-09| 993.61
#2012-03-12| 992.29
#2012-03-13|1009.77
#2012-03-14|1010.30
#2012-03-15|1017.98
#2012-03-16|1038.57
#2012-03-19|1042.16
#2012-03-20|1027.65
#2012-03-21|1025.91
#2012-03-22|1012.60
#2012-03-23|1021.04
#2012-03-26|1039.25
#2012-03-27|1039.17
#2012-03-28|1024.21
#2012-03-29|1012.42
#2012-03-30|1031.12
#2012-04-02|1039.83
#2012-04-03|1034.61
#2012-04-04| 992.00
#2012-04-05| 988.62
#2012-04-06| .
#2012-04-09| 987.96
#2012-04-10| 962.79
#2012-04-11| 975.07
#2012-04-12| 993.52
#2012-04-13| 968.36
#2012-04-16| 962.92
#2012-04-17| 988.05
#2012-04-18| 972.16
#2012-04-19| 969.39
#2012-04-20| 976.65
#2012-04-23| 941.83
#2012-04-24| 954.26
#2012-04-25| 962.47
#2012-04-26| 961.68
#2012-04-27| 982.84
#2012-04-30| 978.57
#2012-05-01| 978.24
#2012-05-02| 966.95
#2012-05-03| 967.73
#2012-05-04| 942.04
#2012-05-07| 939.88
#2012-05-08| 913.64
#2012-05-09| 900.64
#2012-05-10| 918.47
#2012-05-11| 914.63
#2012-05-14| 891.32
#2012-05-15| 878.00
#2012-05-16| 871.65
#2012-05-17| 847.43
#2012-05-18| 834.20
#2012-05-21| 842.24
#2012-05-22| 861.06
#2012-05-23| 829.72
#2012-05-24| 835.15
#2012-05-25| 833.01
#2012-05-28| .
#2012-05-29| 848.37
#2012-05-30| 825.86
#2012-05-31| 822.88
#2012-06-01| 805.29
#2012-06-04| 811.96
#2012-06-05| 810.70
#2012-06-06| 833.33
#2012-06-07| 851.36
#2012-06-08| 839.45
#2012-06-11| 843.08
#2012-06-12| 838.96
#2012-06-13| 842.57
#2012-06-14| 842.96
#2012-06-15| 858.58
#2012-06-18| 857.17
#2012-06-19| 874.26
#2012-06-20| 888.00
#2012-06-21| 876.01
#2012-06-22| 867.80
#2012-06-25| 849.61
#2012-06-26| 846.99
#2012-06-27| 853.57
#2012-06-28| 843.94
#2012-06-29| 891.20
#2012-07-02| 898.84
#2012-07-03| 907.37
#2012-07-04| .
#2012-07-05| 889.92
#2012-07-06| 876.53
#2012-07-09| 871.02
#2012-07-10| 877.06
#2012-07-11| 874.81
#2012-07-12| 859.89
#2012-07-13| 874.05
#2012-07-16| 875.31
#2012-07-17| 871.46
#2012-07-18| 882.08
#2012-07-19| 895.83
#2012-07-20| 875.48
#2012-07-23| 848.31
#2012-07-24| 847.07
#2012-07-25| 852.06
#2012-07-26| 883.54
#2012-07-27| 891.84
#2012-07-30| 900.18
#2012-07-31| 891.29
#2012-08-01| 893.29
#2012-08-02| 876.41
#2012-08-03| 906.36
#2012-08-06| 918.75
#2012-08-07| 921.69
#2012-08-08| 921.48
#2012-08-09| 924.01
#2012-08-10| 927.44
#2012-08-13| 925.79
#2012-08-14| 930.76
#2012-08-15| 923.88
#2012-08-16| 930.02
#2012-08-17| 935.60
#2012-08-20| 932.75
#2012-08-21| 943.75
#2012-08-22| 930.49
#2012-08-23| 932.79
#2012-08-24| 925.36
#2012-08-27| 927.11
#2012-08-28| 919.99
#2012-08-29| 916.33
#2012-08-30| 909.90
#2012-08-31| 922.87
#2012-09-03| .
#2012-09-04| 915.84
#2012-09-05| 918.70
#2012-09-06| 934.98
#2012-09-07| 964.80
#2012-09-10| 966.75
#2012-09-11| 973.30
#2012-09-12| 986.31
#2012-09-13| 986.21
#2012-09-14|1024.48
#2012-09-17|1021.11
#2012-09-18|1006.31
#2012-09-19|1011.16
#2012-09-20|1001.74
#2012-09-21|1009.13
#2012-09-24|1000.87
#2012-09-25|1006.06
#2012-09-26| 977.55
#2012-09-27| 985.88
#2012-09-28| 977.02
#2012-10-01| 993.20
#2012-10-02| 990.88
#2012-10-03| 988.11
#2012-10-04| 997.98
#2012-10-05|1012.76
#2012-10-08| 993.12
#2012-10-09| 984.13
#2012-10-10| 977.12
#2012-10-11| 981.93
#2012-10-12| 981.02
#2012-10-15| 981.95
#2012-10-16| 999.21
#2012-10-17|1011.71
#2012-10-18|1010.10
#2012-10-19| 997.03
#2012-10-22| 997.64
#2012-10-23| 978.18
#2012-10-24| 979.60
#2012-10-25| 990.07
#2012-10-26| 987.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.55
#2012-11-01| 998.09
#2012-11-02| 996.67
#2012-11-05| 989.38
#2012-11-06| 995.48
#2012-11-07| 982.91
#2012-11-08| 978.66
#2012-11-09| 969.37
#2012-11-12| 969.49
#2012-11-13| 967.99
#2012-11-14| 957.02
#2012-11-15| 953.62
#2012-11-16| 936.03
#2012-11-19| 962.86
#2012-11-20| 965.73
#2012-11-21| 966.73
#2012-11-22| .
#2012-11-23| 991.53
#2012-11-26| 989.43
#2012-11-27| 985.33
#2012-11-28| 984.57
#2012-11-29|1000.30
#2012-11-30|1000.00
#2012-12-03|1006.51
#2012-12-04|1012.54
#2012-12-05|1016.49
#2012-12-06|1015.67
#2012-12-07|1012.52
#2012-12-10|1014.82
#2012-12-11|1023.30
#2012-12-12|1028.59
#2012-12-13|1030.51
#2012-12-14|1032.89
#2012-12-17|1043.81
#2012-12-18|1054.10
#2012-12-19|1067.24
#2012-12-20|1071.63
#2012-12-21|1063.88
#2012-12-24|1063.46
#2012-12-25|1063.46
#2012-12-26|1065.10
#2012-12-27|1067.43
#2012-12-28|1066.58
#2012-12-31|1068.01
#2013-01-01|1068.01
#2013-01-02|1092.03
#2013-01-03|1089.24
#2013-01-04|1091.45
#2013-01-07|1100.60
#2013-01-08|1093.01
#2013-01-09|1097.25
#2013-01-10|1109.46
#2013-01-11|1126.38
#2013-01-14|1131.63
#2013-01-15|1125.16
#2013-01-16|1119.06
#2013-01-17|1130.34
#2013-01-18|1128.70
#2013-01-21|1135.59
#2013-01-22|1131.35
#2013-01-23|1126.57
#2013-01-24|1142.14
#2013-01-25|1157.06
#2013-01-28|1158.19
#2013-01-29|1161.50
#2013-01-30|1160.92
#2013-01-31|1154.39
#2013-02-01|1172.32
#2013-02-04|1149.84
#2013-02-05|1156.70
#2013-02-06|1171.11
#2013-02-07|1158.64
#2013-02-08|1171.55
#2013-02-11|1166.99
#2013-02-12|1186.07
#2013-02-13|1192.87
#2013-02-14|1186.43
#2013-02-15|1184.72
#2013-02-18|1180.35
#2013-02-19|1193.36
#2013-02-20|1195.73
#2013-02-21|1162.10
#2013-02-22|1174.53
#2013-02-25|1178.69
#2013-02-26|1148.40
#2013-02-27|1157.09
#2013-02-28|1164.99
#2013-03-01|1153.37
#2013-03-04|1152.11
#2013-03-05|1174.60
#2013-03-06|1173.97
#2013-03-07|1188.49
#2013-03-08|1188.20
#2013-03-11|1186.78
#2013-03-12|1190.06
#2013-03-13|1179.35
#2013-03-14|1193.87
#2013-03-15|1202.55
#2013-03-18|1189.07
#2013-03-19|1172.70
#2013-03-20|1177.24
#2013-03-21|1167.76
#2013-03-22|1168.93
#2013-03-25|1159.96
#2013-03-26|1165.50
#2013-03-27|1150.09
#2013-03-28|1155.02
#2013-03-29|1155.02
#2013-04-01|1156.39
#2013-04-02|1171.74
#2013-04-03|1163.08
#2013-04-04|1150.27
#2013-04-05|1143.43
#2013-04-08|1144.52
#2013-04-09|1155.68
#2013-04-10|1181.26
#2013-04-11|1201.20
#2013-04-12|1189.63
#2013-04-15|1180.75
#2013-04-16|1171.24
#2013-04-17|1145.60
#2013-04-18|1144.48
#2013-04-19|1144.67
#2013-04-22|1146.58
#2013-04-23|1161.57
#2013-04-24|1168.17
#2013-04-25|1188.23
#2013-04-26|1187.24
#2013-04-29|1202.29
#2013-04-30|1210.04
#2013-05-01|1212.63
#2013-05-02|1206.45
#2013-05-03|1228.61
#2013-05-06|1226.39
#2013-05-07|1232.39
#2013-05-08|1241.65
#2013-05-09|1239.53
#2013-05-10|1229.93
#2013-05-13|1227.56
#2013-05-14|1231.88
#2013-05-15|1239.52
#2013-05-16|1237.75
#2013-05-17|1235.07
#2013-05-20|1240.79
#2013-05-21|1243.10
#2013-05-22|1247.47
#2013-05-23|1218.31
#2013-05-24|1215.00
#2013-05-27|1219.02
#2013-05-28|1229.65
#2013-05-29|1215.99
#2013-05-30|1231.44
#2013-05-31|1217.05
#2013-06-03|1218.80
#2013-06-04|1228.81
#2013-06-05|1202.00
#2013-06-06|1197.26
#2013-06-07|1206.22
#2013-06-10|1208.69
#2013-06-11|1194.09
#2013-06-12|1197.08
#2013-06-13|1189.75
#2013-06-14|1198.02
#2013-06-17|1209.28
#2013-06-18|1217.89
#2013-06-19|1216.49
#2013-06-20|1157.23
#2013-06-21|1145.08
#2013-06-24|1117.08
#2013-06-25|1139.76
#2013-06-26|1152.46
#2013-06-27|1152.40
#2013-06-28|1153.27
#2013-07-01|1177.21
#2013-07-02|1170.39
#2013-07-03|1167.23
#2013-07-04|1184.12
#2013-07-05|1162.55
#2013-07-08|1184.22
#2013-07-09|1196.53
#2013-07-10|1205.17
#2013-07-11|1230.32
#2013-07-12|1232.02
#2013-07-15|1238.71
#2013-07-16|1241.07
#2013-07-17|1244.60
#2013-07-18|1255.83
#2013-07-19|1262.02
#2013-07-22|1271.21
#2013-07-23|1273.66
#2013-07-24|1276.56
#2013-07-25|1271.16
#2013-07-26|1265.57
#2013-07-29|1264.82
#2013-07-30|1260.93
#2013-07-31|1262.10
#2013-08-01|1275.20
#2013-08-02|1283.68
#2013-08-05|1293.66
#2013-08-06|1293.93
#2013-08-07|1288.39
#2013-08-08|1300.72
#2013-08-09|1304.88
#2013-08-12|1291.91
#2013-08-13|1285.94
#2013-08-14|1299.74
#2013-08-15|1278.70
#2013-08-16|1294.40
#2013-08-19|1298.52
#2013-08-20|1292.05
#2013-08-21|1275.14
#2013-08-22|1284.81
#2013-08-23|1295.46
#2013-08-26|1291.56
#2013-08-27|1266.64
#2013-08-28|1259.47
#2013-08-29|1257.72
#2013-08-30|1245.34
#2013-09-02|1275.20
#2013-09-03|1273.06
#2013-09-04|1279.40
#2013-09-05|1284.52
#2013-09-06|1292.39
#2013-09-09|1304.82
#2013-09-10|1322.49
#2013-09-11|1325.83
#2013-09-12|1323.08
#2013-09-13|1320.03
#2013-09-16|1339.56
#2013-09-17|1335.26
#2013-09-18|1335.79
#2013-09-19|1367.21
#2013-09-20|1356.94
#2013-09-23|1347.18
#2013-09-24|1353.51
#2013-09-25|1348.68
#2013-09-26|1345.06
#2013-09-27|1348.07
#2013-09-30|1343.12
#2013-10-01|1356.51
#2013-10-02|1353.34
#2013-10-03|1351.57
#2013-10-04|1344.82
#2013-10-07|1338.61
#2013-10-08|1334.33
#2013-10-09|1318.85
#2013-10-10|1345.23
#2013-10-11|1361.74
#2013-10-14|1368.30
#2013-10-15|1377.12
#2013-10-16|1378.46
#2013-10-17|1403.69
#2013-10-18|1418.83
#2013-10-21|1428.62
#2013-10-22|1444.55
#2013-10-23|1435.44
#2013-10-24|1445.00
#2013-10-25|1442.70
#2013-10-28|1433.01
#2013-10-29|1427.13
#2013-10-30|1426.00
#2013-10-31|1411.05
#2013-11-01|1395.45
#2013-11-04|1403.03
#2013-11-05|1393.99
#2013-11-06|1404.87
#2013-11-07|1394.32
#2013-11-08|1375.97
#2013-11-11|1392.51
#2013-11-12|1377.45
#2013-11-13|1361.60
#2013-11-14|1373.34
#2013-11-15|1377.92
#2013-11-18|1398.88
#2013-11-19|1389.72
#2013-11-20|1388.67
#2013-11-21|1384.46
#2013-11-22|1395.23
#2013-11-25|1408.65
#2013-11-26|1409.68
#2013-11-27|1424.59
#2013-11-28|1433.16
#2013-11-29|1438.47
#2013-12-02|1427.91
#2013-12-03|1414.23
#2013-12-04|1402.90
#2013-12-05|1399.26
#2013-12-06|1416.21
#2013-12-09|1425.05
#2013-12-10|1428.76
#2013-12-11|1422.28
#2013-12-12|1404.95
#2013-12-13|1403.80
#2013-12-16|1423.07
#2013-12-17|1419.16
#2013-12-18|1433.22
#2013-12-19|1451.60
#2013-12-20|1466.20
#2013-12-23|1486.89
#2013-12-24|1482.09
#2013-12-25|1482.09
#2013-12-26|1486.09
#2013-12-27|1503.96
#2013-12-30|1511.42
#2013-12-31|1513.67
#2014-01-01|1513.67
#2014-01-02|1501.38
#2014-01-03|1504.25
#2014-01-06|1506.95
#2014-01-07|1504.56
#2014-01-08|1501.14
#2014-01-09|1507.02
#2014-01-10|1530.73
#2014-01-13|1525.53
#2014-01-14|1521.72
#2014-01-15|1516.05
#2014-01-16|1509.08
#2014-01-17|1505.09
#2014-01-20|1495.40
#2014-01-21|1492.12
#2014-01-22|1493.13
#2014-01-23|1489.00
#2014-01-24|1452.04
#2014-01-27|1440.31
#2014-01-28|1461.02
#2014-01-29|1449.96
#2014-01-30|1445.03
#2014-01-31|1432.84
#2014-02-03|1410.12
#2014-02-04|1420.57
#2014-02-05|1428.35
#2014-02-06|1456.69
#2014-02-07|1464.76
#2014-02-10|1466.66
#2014-02-11|1492.91
#2014-02-12|1498.73
#2014-02-13|1499.65
#2014-02-14|1501.60
#2014-02-17|1511.04
#2014-02-18|1513.33
#2014-02-19|1515.03
#2014-02-20|1502.00
#2014-02-21|1513.66
#2014-02-24|1529.65
#2014-02-25|1529.56
#2014-02-26|1521.68
#2014-02-27|1525.11
#2014-02-28|1558.00
#2014-03-03|1506.54
#2014-03-04|1534.44
#2014-03-05|1535.43
#2014-03-06|1554.88
#2014-03-07|1547.48
#2014-03-10|1544.78
#2014-03-11|1547.11
#2014-03-12|1533.09
#2014-03-13|1526.87
#2014-03-14|1507.61
#2014-03-17|1529.76
#2014-03-18|1535.03
#2014-03-19|1552.84
#2014-03-20|1534.62
#2014-03-21|1529.44
#2014-03-24|1509.89
#2014-03-25|1527.24
#2014-03-26|1540.37
#2014-03-27|1539.89
#2014-03-28|1541.35
#2014-03-31|1554.42
#2014-04-01|1573.01
#2014-04-02|1568.15
#2014-04-03|1561.56
#2014-04-04|1570.35
#2014-04-07|1557.89
#2014-04-08|1550.33
#2014-04-09|1565.82
#2014-04-10|1562.01
#2014-04-11|1529.96
#2014-04-14|1506.92
#2014-04-15|1488.14
#2014-04-16|1505.83
#2014-04-17|1524.76
#2014-04-18|1522.47
#2014-04-21|1522.05
#2014-04-22|1548.87
#2014-04-23|1538.78
#2014-04-24|1546.54
#2014-04-25|1537.79
#2014-04-28|1544.03
#2014-04-29|1550.28
#2014-04-30|1555.60
#2014-05-01|1561.66
#2014-05-02|1565.78
#2014-05-05|1565.51
#2014-05-06|1571.04
#2014-05-07|1555.31
#2014-05-08|1570.79
#2014-05-09|1555.51
#2014-05-12|1570.14
#2014-05-13|1568.55
#2014-05-14|1563.14
#2014-05-15|1539.74
#2014-05-16|1523.15
#2014-05-19|1523.76
#2014-05-20|1527.62
#2014-05-21|1538.31
#2014-05-22|1545.07
#2014-05-23|1544.81
#2014-05-26|1556.93
#2014-05-27|1562.27
#2014-05-28|1568.20
#2014-05-29|1569.60
#2014-05-30|1576.33
#2014-06-02|1572.27
#2014-06-03|1564.84
#2014-06-04|1568.88
#2014-06-05|1568.60
#2014-06-06|1595.79
#2014-06-09|1592.89
#2014-06-10|1590.38
#2014-06-11|1584.07
#2014-06-12|1591.63
#2014-06-13|1579.53
#2014-06-16|1574.08
#2014-06-17|1567.65
#2014-06-18|1560.70
#2014-06-19|1573.93
#2014-06-20|1569.39
#2014-06-23|1567.47
#2014-06-24|1549.70
#2014-06-25|1543.41
#2014-06-26|1557.96
#2014-06-27|1567.37
#2014-06-30|1581.12
#2014-07-01|1591.53
#2014-07-02|1594.64
#2014-07-03|1606.11
#2014-07-04|1593.90
#2014-07-07|1578.20
#2014-07-08|1556.08
#2014-07-09|1555.96
#2014-07-10|1531.24
#2014-07-11|1528.96
#2014-07-14|1545.93
#2014-07-15|1537.60
#2014-07-16|1550.07
#2014-07-17|1537.81
#2014-07-18|1535.75
#2014-07-21|1522.78
#2014-07-22|1538.33
#2014-07-23|1540.69
#2014-07-24|1543.82
#2014-07-25|1541.57
#2014-07-28|1535.90
#2014-07-29|1540.99
#2014-07-30|1526.26
#2014-07-31|1499.80
#2014-08-01|1481.37
#2014-08-04|1477.82
#2014-08-05|1478.34
#2014-08-06|1453.39
#2014-08-07|1440.85
#2014-08-08|1437.73
#2014-08-11|1461.38
#2014-08-12|1462.24
#2014-08-13|1465.59
#2014-08-14|1471.05
#2014-08-15|1466.96
#2014-08-18|1483.99
#2014-08-19|1490.90
#2014-08-20|1485.22
#2014-08-21|1497.48
#2014-08-22|1495.96
#2014-08-25|1502.99
#2014-08-26|1517.72
#2014-08-27|1525.15
#2014-08-28|1503.55
#2014-08-29|1507.69
#2014-09-01|1506.20
#2014-09-02|1506.61
#2014-09-03|1508.72
#2014-09-04|1499.05
#2014-09-05|1482.50
#2014-09-08|1466.82
#2014-09-09|1455.92
#2014-09-10|1455.92
#2014-09-11|1452.17
#2014-09-12|1457.93
#2014-09-15|1450.76
#2014-09-16|1443.61
#2014-09-17|1457.28
#2014-09-18|1469.24
#2014-09-19|1468.52
#2014-09-22|1464.35
#2014-09-23|1453.71
#2014-09-24|1450.13
#2014-09-25|1430.71
#2014-09-26|1421.41
#2014-09-29|1417.34
#2014-09-30|1418.01
#2014-10-01|1399.16
#2014-10-02|1369.73
#2014-10-03|1371.09
#2014-10-06|1377.35
#2014-10-07|1359.70
#2014-10-08|1360.51
#2014-10-09|1354.50
#2014-10-10|1327.03
#2014-10-13|1322.58
#2014-10-14|1320.55
#2014-10-15|1292.42
#2014-10-16|1293.82
#2014-10-17|1338.54
#2014-10-20|1337.14
#2014-10-21|1358.82
#2014-10-22|1370.97
#2014-10-23|1377.85
#2014-10-24|1378.24
#2014-10-27|1374.93
#2014-10-28|1394.12
#2014-10-29|1405.87
#2014-10-30|1399.16
#2014-10-31|1420.41
#2014-11-03|1409.58
#2014-11-04|1414.87
#2014-11-05|1428.82
#2014-11-06|1426.99
#2014-11-07|1417.30
#2014-11-10|1435.02
#2014-11-11|1435.53
#2014-11-12|1423.24
#2014-11-13|1428.58
#2014-11-14|1424.74
#2014-11-17|1424.27
#2014-11-18|1442.63
#2014-11-19|1434.18
#2014-11-20|1433.92
#2014-11-21|1444.05
#2014-11-24|1455.55
#2014-11-25|1473.82
#2014-11-26|1487.35
#2014-11-27|1487.43
#2014-11-28|1483.27
#2014-12-01|1474.46
#2014-12-02|1475.02
#2014-12-03|1479.45
#2014-12-04|1473.38
#2014-12-05|1485.22
#2014-12-08|1482.51
#2014-12-09|1463.51
#2014-12-10|1462.83
#2014-12-11|1452.36
#2014-12-12|1422.85
#2014-12-15|1394.73
#2014-12-16|1429.73
#2014-12-17|1421.52
#2014-12-18|1454.09
#2014-12-19|1464.07
#2014-12-22|1472.65
#2014-12-23|1468.76
#2014-12-24|1468.70
#2014-12-25|1468.70
#2014-12-26|1467.11
#2014-12-29|1469.71
#2014-12-30|1457.26
#2014-12-31|1459.01
#2015-01-01|1459.01
#2015-01-02|1450.10
#2015-01-05|1424.32
#2015-01-06|1406.46
#2015-01-07|1386.72
#2015-01-08|1413.64
#2015-01-09|1411.91
#2015-01-12|1402.43
#2015-01-13|1422.54
#2015-01-14|1398.45
#2015-01-15|1394.79
#2015-01-16|1392.30
#2015-01-19|1410.01
#2015-01-20|1415.52
#2015-01-21|1425.79
#2015-01-22|1446.01
#2015-01-23|1447.94
#2015-01-26|1462.59
#2015-01-27|1469.55
#2015-01-28|1473.47
#2015-01-29|1469.77
#2015-01-30|1459.57
#2015-02-02|1461.83
#2015-02-03|1490.12
#2015-02-04|1492.93
#2015-02-05|1497.61
#2015-02-06|1498.81
#2015-02-09|1482.66
#2015-02-10|1498.32
#2015-02-11|1490.44
#2015-02-12|1518.91
#2015-02-13|1531.44
#2015-02-16|1531.31
#2015-02-17|1529.86
#2015-02-18|1545.52
#2015-02-19|1556.04
#2015-02-20|1559.87
#2015-02-23|1580.03
#2015-02-24|1587.10
#2015-02-25|1593.20
#2015-02-26|1583.55
#2015-02-27|1590.62
#2015-03-02|1585.95
#2015-03-03|1564.42
#2015-03-04|1552.33
#2015-03-05|1568.36
#2015-03-06|1548.32
#2015-03-09|1538.27
#2015-03-10|1506.74
#2015-03-11|1508.73
#2015-03-12|1518.76
#2015-03-13|1512.29
#2015-03-16|1539.60
#2015-03-17|1525.27
#2015-03-18|1539.42
#2015-03-19|1552.06
#2015-03-20|1583.61
#2015-03-23|1601.25
#2015-03-24|1605.73
#2015-03-25|1603.48
#2015-03-26|1565.25
#2015-03-27|1563.29
#2015-03-30|1576.85
#2015-03-31|1560.64
#2015-04-01|1562.91
#2015-04-02|1583.58
#2015-04-03|1595.90
#2015-04-06|1602.80
#2015-04-07|1599.09
#2015-04-08|1600.03
#2015-04-09|1604.03
#2015-04-10|1616.13
#2015-04-13|1611.10
#2015-04-14|1614.98
#2015-04-15|1609.63
#2015-04-16|1620.81
#2015-04-17|1593.30
#2015-04-20|1602.67
#2015-04-21|1625.30
#2015-04-22|1619.26
#2015-04-23|1621.99
#2015-04-24|1632.89
#2015-04-27|1652.87
#2015-04-28|1648.06
#2015-04-29|1644.75
#2015-04-30|1647.30
#2015-05-01|1633.40
#2015-05-04|1631.97
#2015-05-05|1610.93
#2015-05-06|1616.37
#2015-05-07|1610.68
#2015-05-08|1656.20
#2015-05-11|1664.27
#2015-05-12|1645.35
#2015-05-13|1654.18
#2015-05-14|1660.20
#2015-05-15|1675.51
#2015-05-18|1669.34
#2015-05-19|1662.40
#2015-05-20|1664.10
#2015-05-21|1678.24
#2015-05-22|1668.06
#2015-05-25|1658.99
#2015-05-26|1634.33
#2015-05-27|1645.79
#2015-05-28|1650.93
#2015-05-29|1636.34
#2015-06-01|1630.65
#2015-06-02|1648.47
#2015-06-03|1666.82
#2015-06-04|1658.37
#2015-06-05|1608.20
#2015-06-08|1601.81
#2015-06-09|1595.86
#2015-06-10|1637.26
#2015-06-11|1641.05
#2015-06-12|1631.52
#2015-06-15|1595.18
#2015-06-16|1605.95
#2015-06-17|1593.24
#2015-06-18|1616.18
#2015-06-19|1617.21
#2015-06-22|1653.27
#2015-06-23|1651.11
#2015-06-24|1644.69
#2015-06-25|1648.07
#2015-06-26|1646.91
#2015-06-29|1602.29
#2015-06-30|1591.55
#2015-07-01|1611.66
#2015-07-02|1600.91
#2015-07-03|1594.19
#2015-07-06|1565.08
#2015-07-07|1527.67
#2015-07-08|1534.46
#2015-07-09|1567.15
#2015-07-10|1623.36
#2015-07-13|1638.55
#2015-07-14|1632.33
#2015-07-15|1639.32
#2015-07-16|1660.57
#2015-07-17|1664.15
#2015-07-20|1672.29
#2015-07-21|1661.13
#2015-07-22|1650.61
#2015-07-23|1647.92
#2015-07-24|1639.76
#2015-07-27|1615.26
#2015-07-28|1621.64
#2015-07-29|1632.86
#2015-07-30|1627.79
#2015-07-31|1649.85
#2015-08-03|1650.74
#2015-08-04|1647.19
#2015-08-05|1650.31
#2015-08-06|1637.68
#2015-08-07|1616.37
#2015-08-10|1638.49
#2015-08-11|1631.35
#2015-08-12|1599.04
#2015-08-13|1625.22
#2015-08-14|1627.34
#2015-08-17|1622.61
#2015-08-18|1620.33
#2015-08-19|1594.04
#2015-08-20|1572.74
#2015-08-21|1535.46
#2015-08-24|1495.89
#2015-08-25|1547.73
#2015-08-26|1522.41
#2015-08-27|1542.09
#2015-08-28|1547.02
#2015-08-31|1547.62
#2015-09-01|1508.28
#2015-09-02|1510.26
#2015-09-03|1538.74
#2015-09-04|1501.07
#2015-09-07|1515.93
#2015-09-08|1547.20
#2015-09-09|1570.82
#2015-09-10|1566.82
#2015-09-11|1562.43
#2015-09-14|1552.54
#2015-09-15|1554.61
#2015-09-16|1575.06
#2015-09-17|1583.08
#2015-09-18|1563.40
#2015-09-21|1553.83
#2015-09-22|1502.84
#2015-09-23|1505.44
#2015-09-24|1492.51
#2015-09-25|1516.10
#2015-09-28|1485.02
#2015-09-29|1464.56
#2015-09-30|1492.42
#2015-10-01|1504.50
#2015-10-02|1522.39
#2015-10-05|1555.83
#2015-10-06|1571.31
#2015-10-07|1559.83
#2015-10-08|1559.29
#2015-10-09|1562.61
#2015-10-12|1563.41
#2015-10-13|1542.72
#2015-10-14|1544.97
#2015-10-15|1572.75
#2015-10-16|1580.59
#2015-10-19|1580.95
#2015-10-20|1579.68
#2015-10-21|1578.64
#2015-10-22|1580.66
#2015-10-23|1607.70
#2015-10-26|1606.17
#2015-10-27|1594.86
#2015-10-28|1613.25
#2015-10-29|1599.45
#2015-10-30|1610.70
#2015-11-02|1614.46
#2015-11-03|1603.72
#2015-11-04|1590.55
#2015-11-05|1586.76
#2015-11-06|1585.49
#2015-11-09|1584.77
#2015-11-10|1572.09
#2015-11-11|1588.23
#2015-11-12|1568.50
#2015-11-13|1551.03
#2015-11-16|1555.77
#2015-11-17|1580.19
#2015-11-18|1576.33
#2015-11-19|1595.75
#2015-11-20|1591.05
#2015-11-23|1576.05
#2015-11-24|1551.62
#2015-11-25|1567.15
#2015-11-26|1579.21
#2015-11-27|1577.25
#2015-11-30|1581.45
#2015-12-01|1586.32
#2015-12-02|1586.55
#2015-12-03|1581.36
#2015-12-04|1581.71
#2015-12-07|1587.48
#2015-12-08|1554.64
#2015-12-09|1565.21
#2015-12-10|1543.44
#2015-12-11|1508.51
#2015-12-14|1495.84
#2015-12-15|1524.10
#2015-12-16|1529.09
#2015-12-17|1543.50
#2015-12-18|1540.80
#2015-12-21|1533.74
#2015-12-22|1536.39
#2015-12-23|1552.99
#2015-12-24|1562.98
#2015-12-25|1562.98
#2015-12-28|1560.34
#2015-12-29|1576.58
#2015-12-30|1571.47
#2015-12-31|1561.35
#2016-01-01|1561.35
#2016-01-04|1507.69
#2016-01-05|1496.37
#2016-01-06|1479.65
#2016-01-07|1447.79
#2016-01-08|1440.00
#2016-01-11|1433.61
#2016-01-12|1440.38
#2016-01-13|1441.23
#2016-01-14|1404.32
#2016-01-15|1366.66
#2016-01-18|1349.29
#2016-01-19|1364.99
#2016-01-20|1318.77
#2016-01-21|1332.03
#2016-01-22|1371.69
#2016-01-25|1366.12
#2016-01-26|1369.42
#2016-01-27|1383.85
#2016-01-28|1370.40
#2016-01-29|1385.83
#2016-02-01|1391.47
#2016-02-02|1369.98
#2016-02-03|1363.14
#2016-02-04|1371.34
#2016-02-05|1348.25
#2016-02-08|1285.13
#2016-02-09|1278.47
#2016-02-10|1303.21
#2016-02-11|1268.03
#2016-02-12|1297.21
#2016-02-15|1326.76
#2016-02-16|1313.43
#2016-02-17|1350.67
#2016-02-18|1356.05
#2016-02-19|1343.30
#2016-02-22|1354.63
#2016-02-23|1361.87
#2016-02-24|1326.10
#2016-02-25|1354.63
#2016-02-26|1367.94
#2016-02-29|1358.14
#2016-03-01|1387.37
#2016-03-02|1397.48
#2016-03-03|1412.66
#2016-03-04|1422.93
#2016-03-07|1410.72
#2016-03-08|1399.77
#2016-03-09|1399.74
#2016-03-10|1398.28
#2016-03-11|1432.50
#2016-03-14|1440.24
#2016-03-15|1427.28
#2016-03-16|1426.82
#2016-03-17|1458.51
#2016-03-18|1470.43
#2016-03-21|1461.07
#2016-03-22|1462.75
#2016-03-23|1446.00
#2016-03-24|1425.65
#2016-03-25|1425.65
#2016-03-28|1433.40
#2016-03-29|1434.63
#2016-03-30|1480.85
#2016-03-31|1476.38
#2016-04-01|1459.16
#2016-04-04|1466.03
#2016-04-05|1424.45
#2016-04-06|1433.87
#2016-04-07|1410.30
#2016-04-08|1431.61
#2016-04-11|1443.75
#2016-04-12|1446.02
#2016-04-13|1474.22
#2016-04-14|1479.00
#2016-04-15|1478.40
#2016-04-18|1487.57
#2016-04-19|1512.51
#2016-04-20|1508.36
#2016-04-21|1499.63
#2016-04-22|1493.75
#2016-04-25|1495.45
#2016-04-26|1506.67
#2016-04-27|1512.19
#2016-04-28|1506.34
#2016-04-29|1490.83
#2016-05-02|1495.17
#2016-05-03|1464.80
#2016-05-04|1458.50
#2016-05-05|1448.70
#2016-05-06|1434.30
#2016-05-09|1440.06
#2016-05-10|1446.85
#2016-05-11|1438.73
#2016-05-12|1432.68
#2016-05-13|1431.72
#2016-05-16|1436.52
#2016-05-17|1440.52
#2016-05-18|1449.64
#2016-05-19|1429.11
#2016-05-20|1443.60
#2016-05-23|1444.36
#2016-05-24|1471.23
#2016-05-25|1495.13
#2016-05-26|1494.66
#2016-05-27|1492.94
#2016-05-30|1493.66
#2016-05-31|1485.64
#2016-06-01|1470.02
#2016-06-02|1463.92
#2016-06-03|1470.30
#2016-06-06|1479.89
#2016-06-07|1490.91
#2016-06-08|1494.25
#2016-06-09|1473.65
#2016-06-10|1429.63
#2016-06-13|1393.96
#2016-06-14|1349.11
#2016-06-15|1358.35
#2016-06-16|1332.29
#2016-06-17|1380.83
#2016-06-20|1456.79
#2016-06-21|1462.37
#2016-06-22|1477.19
#2016-06-23|1515.86
#2016-06-24|1345.81
#2016-06-27|1218.54
#2016-06-28|1270.32
#2016-06-29|1308.93
#2016-06-30|1327.03
#2016-07-01|1339.49
#2016-07-04|1315.38
#2016-07-05|1265.27
#2016-07-06|1243.22
#2016-07-07|1267.23
#2016-07-08|1288.78
#2016-07-11|1322.74
#2016-07-12|1354.00
#2016-07-13|1354.97
#2016-07-14|1375.97
#2016-07-15|1361.52
#2016-07-18|1374.15
#2016-07-19|1366.85
#2016-07-20|1380.77
#2016-07-21|1378.06
#2016-07-22|1367.46
#2016-07-25|1378.80
#2016-07-26|1373.84
#2016-07-27|1386.99
#2016-07-28|1378.93
#2016-07-29|1407.39
#2016-08-01|1392.71
#2016-08-02|1388.40
#2016-08-03|1380.58
#2016-08-04|1384.63
#2016-08-05|1397.97
#2016-08-08|1406.88
#2016-08-09|1421.10
#2016-08-10|1425.85
#2016-08-11|1432.92
#2016-08-12|1436.26
#2016-08-15|1435.81
#2016-08-16|1433.24
#2016-08-17|1426.12
#2016-08-18|1452.11
#2016-08-19|1436.43
#2016-08-22|1436.80
#2016-08-23|1451.81
#2016-08-24|1449.82
#2016-08-25|1441.34
#2016-08-26|1446.34
#2016-08-29|1431.24
#2016-08-30|1429.81
#2016-08-31|1425.01
#2016-09-01|1447.63
#2016-09-02|1461.10
#2016-09-05|1459.11
#2016-09-06|1467.07
#2016-09-07|1469.48
#2016-09-08|1479.38
#2016-09-09|1456.55
#2016-09-12|1441.42
#2016-09-13|1442.26
#2016-09-14|1440.72
#2016-09-15|1449.71
#2016-09-16|1427.60
#2016-09-19|1444.18
#2016-09-20|1433.63
#2016-09-21|1441.50
#2016-09-22|1470.58
#2016-09-23|1454.28
#2016-09-26|1439.03
#2016-09-27|1422.32
#2016-09-28|1430.54
#2016-09-29|1442.71
#2016-09-30|1440.93
#2016-10-03|1453.82
#2016-10-04|1461.76
#2016-10-05|1461.49
#2016-10-06|1449.79
#2016-10-07|1430.89
#2016-10-10|1432.96
#2016-10-11|1413.33
#2016-10-12|1402.11
#2016-10-13|1385.88
#2016-10-14|1397.38
#2016-10-17|1385.67
#2016-10-18|1403.82
#2016-10-19|1406.64
#2016-10-20|1404.15
#2016-10-21|1399.94
#2016-10-24|1412.19
#2016-10-25|1407.11
#2016-10-26|1408.88
#2016-10-27|1401.22
#2016-10-28|1403.33
#2016-10-31|1406.25
#2016-11-01|1402.20
#2016-11-02|1393.93
#2016-11-03|1395.77
#2016-11-04|1382.02
#2016-11-07|1390.28
#2016-11-08|1398.09
#2016-11-09|1400.61
#2016-11-10|1408.14
#2016-11-11|1398.94
#2016-11-14|1397.62
#2016-11-15|1402.61
#2016-11-16|1389.25
#2016-11-17|1399.22
#2016-11-18|1391.32
#2016-11-21|1390.78
#2016-11-22|1397.48
#2016-11-23|1390.53
#2016-11-24|1397.94
#2016-11-25|1404.35
#2016-11-28|1389.31
#2016-11-29|1394.55
#2016-11-30|1391.64
#2016-12-01|1393.97
#2016-12-02|1394.10
#2016-12-05|1405.78
#2016-12-06|1403.65
#2016-12-07|1419.28
#2016-12-08|1409.61
#2016-12-09|1407.87
#2016-12-12|1410.05
#2016-12-13|1427.19
#2016-12-14|1424.77
#2016-12-15|1407.14
#2016-12-16|1409.90
#2016-12-19|1407.09
#2016-12-20|1406.56
#2016-12-21|1405.96
#2016-12-22|1406.15
#2016-12-23|1408.70
#2016-12-26|1408.70
#2016-12-27|1409.65
#2016-12-28|1402.41
#2016-12-29|1408.33
#2016-12-30|1423.26
#2017-01-02|1426.78
#2017-01-03|1429.83
#2017-01-04|1441.08
#2017-01-05|1454.84
#2017-01-06|1446.36
#2017-01-09|1437.39
#2017-01-10|1438.11
#2017-01-11|1425.80
#2017-01-12|1440.47
#2017-01-13|1451.44
#2017-01-16|1437.12
#2017-01-17|1456.34
#2017-01-18|1457.61
#2017-01-19|1446.48
#2017-01-20|1454.92
#2017-01-23|1468.06
#2017-01-24|1477.14
#2017-01-25|1492.01
#2017-01-26|1492.12
#2017-01-27|1487.22
#2017-01-30|1474.06
#2017-01-31|1489.39
#2017-02-01|1497.18
#2017-02-02|1494.52
#2017-02-03|1497.08
#2017-02-06|1483.11
#2017-02-07|1487.21
#2017-02-08|1493.44
#2017-02-09|1494.78
#2017-02-10|1494.11
#2017-02-13|1502.10
#2017-02-14|1502.61
#2017-02-15|1505.79
#2017-02-16|1513.45
#2017-02-17|1504.82
#2017-02-20|1510.98
#2017-02-21|1504.30
#2017-02-22|1500.33
#2017-02-23|1511.71
#2017-02-24|1488.71
#2017-02-27|1488.60
#2017-02-28|1494.59
#2017-03-01|1504.17
#2017-03-02|1493.90
#2017-03-03|1494.18
#2017-03-06|1497.47
#2017-03-07|1494.77
#2017-03-08|1494.71
#2017-03-09|1498.54
#2017-03-10|1509.19
#2017-03-13|1517.08
#2017-03-14|1509.14
#2017-03-15|1513.31
#2017-03-16|1540.02
#2017-03-17|1542.60
#2017-03-20|1546.22
#2017-03-21|1544.93
#2017-03-22|1529.00
#2017-03-23|1543.47
#2017-03-24|1537.49
#2017-03-27|1542.45
#2017-03-28|1540.92
#2017-03-29|1532.12
#2017-03-30|1545.11
#2017-03-31|1545.02
#2017-04-03|1540.17
#2017-04-04|1549.20
#2017-04-05|1553.45
#2017-04-06|1552.56
#2017-04-07|1549.46
#2017-04-10|1556.12
#2017-04-11|1558.51
#2017-04-12|1562.34
#2017-04-13|1563.01
#2017-04-14|1563.01
#2017-04-17|1570.46
#2017-04-18|1566.71
#2017-04-19|1582.21
#2017-04-20|1594.15
#2017-04-21|1586.07
#2017-04-24|1636.53
#2017-04-25|1654.60
#2017-04-26|1658.70
#2017-04-27|1663.26
#2017-04-28|1663.06
#2017-05-01|1665.21
#2017-05-02|1683.39
#2017-05-03|1676.93
#2017-05-04|1691.31
#2017-05-05|1699.88
#2017-05-08|1696.69
#2017-05-09|1701.87
#2017-05-10|1702.67
#2017-05-11|1696.85
#2017-05-12|1706.61
#2017-05-15|1717.17
#2017-05-16|1718.58
#2017-05-17|1702.23
#2017-05-18|1680.35
#2017-05-19|1693.66
#2017-05-22|1700.89
#2017-05-23|1706.08
#2017-05-24|1707.81
#2017-05-25|1721.19
#2017-05-26|1706.98
#2017-05-29|1708.13
#2017-05-30|1713.51
#2017-05-31|1722.35
#2017-06-01|1727.89
#2017-06-02|1740.66
#2017-06-05|1734.83
#2017-06-06|1720.17
#2017-06-07|1727.92
#2017-06-08|1722.15
#2017-06-09|1717.27
#2017-06-12|1699.49
#2017-06-13|1719.96
#2017-06-14|1726.03
#2017-06-15|1694.29
#2017-06-16|1720.99
#2017-06-19|1731.73
#2017-06-20|1718.09
#2017-06-21|1700.66
#2017-06-22|1702.95
#2017-06-23|1712.41
#2017-06-26|1713.44
#2017-06-27|1709.35
#2017-06-28|1724.82
#2017-06-29|1713.64
#2017-06-30|1717.20
#2017-07-03|1716.51
#2017-07-04|1707.31
#2017-07-05|1721.64
#2017-07-06|1722.74
#2017-07-07|1720.91
#2017-07-10|1726.82
#2017-07-11|1717.98
#2017-07-12|1737.17
#2017-07-13|1748.57
#2017-07-14|1759.07
#2017-07-17|1764.03
#2017-07-18|1765.14
#2017-07-19|1768.12
#2017-07-20|1775.07
#2017-07-21|1768.26
#2017-07-24|1761.87
#2017-07-25|1767.79
#2017-07-26|1770.28
#2017-07-27|1769.19
#2017-07-28|1765.81
#2017-07-31|1784.21
#2017-08-01|1799.90
#2017-08-02|1806.69
#2017-08-03|1807.99
#2017-08-04|1800.07
#2017-08-07|1799.48
#2017-08-08|1794.49
#2017-08-09|1784.70
#2017-08-10|1767.26
#2017-08-11|1749.13
#2017-08-14|1766.40
#2017-08-15|1751.91
#2017-08-16|1767.75
#2017-08-17|1759.85
#2017-08-18|1751.72
#2017-08-21|1755.52
#2017-08-22|1739.16
#2017-08-23|1738.55
#2017-08-24|1735.17
#2017-08-25|1750.47
#2017-08-28|1752.07
#2017-08-29|1739.89
#2017-08-30|1736.25
#2017-08-31|1747.68
#2017-09-01|1760.11
#2017-09-04|1750.58
#2017-09-05|1748.03
#2017-09-06|1747.35
#2017-09-07|1750.36
#2017-09-08|1757.37
#2017-09-11|1776.30
#2017-09-12|1789.52
#2017-09-13|1783.39
#2017-09-14|1783.23
#2017-09-15|1796.62
#2017-09-18|1809.03
#2017-09-19|1815.22
#2017-09-20|1816.55
#2017-09-21|1808.31
#2017-09-22|1811.70
#2017-09-25|1800.50
#2017-09-26|1779.08
#2017-09-27|1782.95
#2017-09-28|1799.76
#2017-09-29|1819.28
#2017-10-02|1813.57
#2017-10-03|1822.66
#2017-10-04|1818.53
#2017-10-05|1817.50
#2017-10-06|1817.75
#2017-10-09|1823.02
#2017-10-10|1835.20
#2017-10-11|1834.77
#2017-10-12|1842.12
#2017-10-13|1853.99
#2017-10-16|1851.74
#2017-10-17|1824.11
#2017-10-18|1830.11
#2017-10-19|1823.90
#2017-10-20|1829.92
#2017-10-23|1822.42
#2017-10-24|1810.22
#2017-10-25|1815.58
#2017-10-26|1821.58
#2017-10-27|1802.66
#2017-10-30|1803.38
#2017-10-31|1816.30
#2017-11-01|1816.72
#2017-11-02|1811.48
#2017-11-03|1811.67
#2017-11-06|1809.79
#2017-11-07|1798.77
#2017-11-08|1793.91
#2017-11-09|1770.81
#2017-11-10|1781.14
#2017-11-13|1751.54
#2017-11-14|1759.95
#2017-11-15|1756.63
#2017-11-16|1778.93
#2017-11-17|1779.41
#2017-11-20|1786.39
#2017-11-21|1797.79
#2017-11-22|1796.44
#2017-11-23|1800.63
#2017-11-24|1808.48
#2017-11-27|1792.80
#2017-11-28|1799.85
#2017-11-29|1814.86
#2017-11-30|1829.42
#2017-12-01|1801.30
#2017-12-04|1812.50
#2017-12-05|1805.91
#2017-12-06|1795.83
#2017-12-07|1794.34
#2017-12-08|1798.87
#2017-12-11|1808.23
#2017-12-12|1810.81
#2017-12-13|1822.09
#2017-12-14|1817.11
#2017-12-15|1808.28
#2017-12-18|1835.29
#2017-12-19|1825.94
#2017-12-20|1825.91
#2017-12-21|1834.07
#2017-12-22|1829.71
#2017-12-25|1829.71
#2017-12-26|1831.31
#2017-12-27|1847.05
#2017-12-28|1851.66
#2017-12-29|1865.68
#2018-01-01|1865.68
#2018-01-02|1866.40
#2018-01-03|1870.71
#2018-01-04|1899.04
#2018-01-05|1909.31
#2018-01-08|1906.06
#2018-01-09|1905.94
#2018-01-10|1915.50
#2018-01-11|1919.98
#2018-01-12|1939.06
#2018-01-15|1960.98
#2018-01-16|1956.19
#2018-01-17|1958.28
#2018-01-18|1968.10
#2018-01-19|1972.53
#2018-01-22|1978.57
#2018-01-23|1996.68
#2018-01-24|2032.26
#2018-01-25|2037.11
#2018-01-26|2037.14
#2018-01-29|2027.80
#2018-01-30|2016.27
#2018-01-31|2017.14
#2018-02-01|2033.21
#2018-02-02|1999.78
#2018-02-05|1952.58
#2018-02-06|1887.87
#2018-02-07|1940.50
#2018-02-08|1893.67
#2018-02-09|1856.37
#2018-02-12|1883.16
#2018-02-13|1886.00
#2018-02-14|1909.23
#2018-02-15|1914.84
#2018-02-16|1929.31
#2018-02-19|1917.95
#2018-02-20|1927.00
#2018-02-21|1939.49
#2018-02-22|1939.49
#2018-02-23|1930.29
#2018-02-26|1934.37
#2018-02-27|1937.24
#2018-02-28|1917.48
#2018-03-01|1882.59
#2018-03-02|1860.33
#2018-03-05|1885.82
#2018-03-06|1902.02
#2018-03-07|1914.88
#2018-03-08|1917.37
#2018-03-09|1922.63
#2018-03-12|1930.72
#2018-03-13|1919.60
#2018-03-14|1915.05
#2018-03-15|1926.58
#2018-03-16|1927.39
#2018-03-19|1918.81
#2018-03-20|1931.65
#2018-03-21|1934.18
#2018-03-22|1907.79
#2018-03-23|1889.85
#2018-03-26|1882.75
#2018-03-27|1900.45
#2018-03-28|1889.46
#2018-03-29|1884.01
#2018-03-30|1884.01
#2018-04-02|1886.37
#2018-04-03|1873.61
#2018-04-04|1861.32
#2018-04-05|1894.18
#2018-04-06|1899.77
#2018-04-09|1914.25
#2018-04-10|1935.50
#2018-04-11|1920.42
#2018-04-12|1926.65
#2018-04-13|1932.75
#2018-04-16|1932.64
#2018-04-17|1944.01
#2018-04-18|1945.04
#2018-04-19|1951.56
#2018-04-20|1936.53
#2018-04-23|1932.25
#2018-04-24|1931.10
#2018-04-25|1901.94
#2018-04-26|1915.23
#2018-04-27|1913.85
#2018-04-30|1907.20
#2018-05-01|1890.52
#2018-05-02|1907.31
#2018-05-03|1885.33
#2018-05-04|1891.45
#2018-05-07|1901.94
#2018-05-08|1905.06
#2018-05-09|1916.65
#2018-05-10|1915.77
#2018-05-11|1929.22
#2018-05-14|1915.77
#2018-05-15|1910.22
#2018-05-16|1898.34
#2018-05-17|1906.39
#2018-05-18|1901.01
#2018-05-21|1906.57
#2018-05-22|1913.12
#2018-05-23|1870.17
#2018-05-24|1860.71
#2018-05-25|1860.72
#2018-05-28|1852.77
#2018-05-29|1807.75
#2018-05-30|1812.50
#2018-05-31|1822.38
#2018-06-01|1843.44
#2018-06-04|1859.01
#2018-06-05|1849.91
#2018-06-06|1875.72
#2018-06-07|1876.77
#2018-06-08|1857.36
#2018-06-11|1878.04
#2018-06-12|1874.44
#2018-06-13|1876.18
#2018-06-14|1879.48
#2018-06-15|1848.68
#2018-06-18|1831.05
#2018-06-19|1809.40
#2018-06-20|1815.68
#2018-06-21|1802.96
#2018-06-22|1818.08
#2018-06-25|1792.07
#2018-06-26|1794.87
#2018-06-27|1787.62
#2018-06-28|1759.52
#2018-06-29|1793.58
#2018-07-02|1765.60
#2018-07-03|1788.93
#2018-07-04|1791.35
#2018-07-05|1801.13
#2018-07-06|1816.66
#2018-07-09|1833.19
#2018-07-10|1824.68
#2018-07-11|1805.81
#2018-07-12|1802.18
#2018-07-13|1797.89
#2018-07-16|1802.80
#2018-07-17|1807.41
#2018-07-18|1815.22
#2018-07-19|1802.64
#2018-07-20|1809.85
#2018-07-23|1799.27
#2018-07-24|1813.08
#2018-07-25|1808.95
#2018-07-26|1809.77
#2018-07-27|1805.62
#2018-07-30|1812.69
#2018-07-31|1808.00
#2018-08-01|1810.54
#2018-08-02|1779.77
#2018-08-03|1784.89
#2018-08-06|1779.49
#2018-08-07|1797.44
#2018-08-08|1798.32
#2018-08-09|1798.31
#2018-08-10|1763.84
#2018-08-13|1759.05
#2018-08-14|1747.37
#2018-08-15|1719.93
#2018-08-16|1736.19
#2018-08-17|1742.02
#2018-08-20|1754.37
#2018-08-21|1774.22
#2018-08-22|1795.23
#2018-08-23|1791.32
#2018-08-24|1799.76
#2018-08-27|1816.00
#2018-08-28|1826.12
#2018-08-29|1825.46
#2018-08-30|1823.53
#2018-08-31|1811.58
#2018-09-03|1813.27
#2018-09-04|1795.45
#2018-09-05|1795.12
#2018-09-06|1788.08
#2018-09-07|1778.19
#2018-09-10|1790.05
#2018-09-11|1796.71
#2018-09-12|1805.50
#2018-09-13|1805.39
#2018-09-14|1819.49
#2018-09-17|1826.33
#2018-09-18|1830.59
#2018-09-19|1834.56
#2018-09-20|1856.94
#2018-09-21|1855.73
#2018-09-24|1847.65
#2018-09-25|1848.10
#2018-09-26|1843.25
#2018-09-27|1831.84
#2018-09-28|1800.39
#2018-10-01|1795.66
#2018-10-02|1777.72
#2018-10-03|1790.39
#2018-10-04|1781.87
#2018-10-05|1761.00
#2018-10-08|1724.88
#2018-10-09|1721.38
#2018-10-10|1695.33
#2018-10-11|1651.90
#2018-10-12|1649.04
#2018-10-15|1639.71
#2018-10-16|1672.14
#2018-10-17|1660.27
#2018-10-18|1651.79
#2018-10-19|1645.01
#2018-10-22|1633.96
#2018-10-23|1597.16
#2018-10-24|1581.60
#2018-10-25|1586.69
#2018-10-26|1573.79
#2018-10-29|1592.15
#2018-10-30|1593.49
#2018-10-31|1621.31
#2018-11-01|1633.70
#2018-11-02|1649.36
#2018-11-05|1627.80
#2018-11-06|1629.17
#2018-11-07|1648.80
#2018-11-08|1646.51
#2018-11-09|1633.68
#2018-11-12|1597.29
#2018-11-13|1618.83
#2018-11-14|1610.02
#2018-11-15|1574.68
#2018-11-16|1592.04
#2018-11-19|1585.48
#2018-11-20|1561.35
#2018-11-21|1578.90
#2018-11-22|1580.20
#2018-11-23|1581.38
#2018-11-26|1600.09
#2018-11-27|1591.99
#2018-11-28|1590.89
#2018-11-29|1604.11
#2018-11-30|1586.06
#2018-12-03|1610.07
#2018-12-04|1589.11
#2018-12-05|1570.12
#2018-12-06|1517.55
#2018-12-07|1524.01
#2018-12-10|1486.50
#2018-12-11|1496.92
#2018-12-12|1532.28
#2018-12-13|1525.28
#2018-12-14|1507.45
#2018-12-17|1492.92
#2018-12-18|1485.42
#2018-12-19|1501.42
#2018-12-20|1488.48
#2018-12-21|1494.08
#2018-12-24|1482.76
#2018-12-25|1482.76
#2018-12-26|1479.01
#2018-12-27|1466.17
#2018-12-28|1504.72
#2018-12-31|1510.84
#2019-01-01|1510.84
#2019-01-02|1503.18
#2019-01-03|1489.61
#2019-01-04|1543.07
#2019-01-07|1557.63
#2019-01-08|1565.30
#2019-01-09|1585.43
#2019-01-10|1597.26
#2019-01-11|1598.50
#2019-01-14|1593.53
#2019-01-15|1591.97
#2019-01-16|1601.53
#2019-01-17|1597.34
#2019-01-18|1627.13
#2019-01-21|1629.55
#2019-01-22|1619.11
#2019-01-23|1622.16
#2019-01-24|1623.66
#2019-01-25|1634.86
#2019-01-28|1626.63
#2019-01-29|1635.65
#2019-01-30|1640.82
#2019-01-31|1641.88
#2019-02-01|1644.98
#2019-02-04|1641.93
#2019-02-05|1650.50
#2019-02-06|1648.97
#2019-02-07|1622.28
#2019-02-08|1596.05
#2019-02-11|1608.80
#2019-02-12|1610.30
#2019-02-13|1624.21
#2019-02-14|1600.89
#2019-02-15|1617.17
#2019-02-18|1631.38
#2019-02-19|1626.38
#2019-02-20|1636.33
#2019-02-21|1635.30
#2019-02-22|1640.76
#2019-02-25|1644.85
#2019-02-26|1656.49
#2019-02-27|1654.22
#2019-02-28|1666.61
#2019-03-01|1682.16
#2019-03-04|1672.87
#2019-03-05|1670.46
#2019-03-06|1670.44
#2019-03-07|1638.22
#2019-03-08|1619.90
#2019-03-11|1636.01
#2019-03-12|1645.75
#2019-03-13|1666.39
#2019-03-14|1678.04
#2019-03-15|1698.05
#2019-03-18|1700.77
#2019-03-19|1711.10
#2019-03-20|1687.26
#2019-03-21|1672.41
#2019-03-22|1648.18
#2019-03-25|1640.44
#2019-03-26|1650.61
#2019-03-27|1656.15
#2019-03-28|1649.15
#2019-03-29|1665.24
#2019-04-01|1687.18
#2019-04-02|1690.57
#2019-04-03|1728.82
#2019-04-04|1723.59
#2019-04-05|1723.78
#2019-04-08|1723.55
#2019-04-09|1714.63
#2019-04-10|1715.97
#2019-04-11|1725.96
#2019-04-12|1742.43
#2019-04-15|1751.33
#2019-04-16|1767.84
#2019-04-17|1770.97
#2019-04-18|1765.89
#2019-04-19|1765.89
#2019-04-22|1764.35
#2019-04-23|1757.59
#2019-04-24|1754.41
#2019-04-25|1745.10
#2019-04-26|1756.78
#2019-04-29|1762.14
#2019-04-30|1762.59
#2019-05-01|1771.89
#2019-05-02|1757.98
#2019-05-03|1765.12
#2019-05-06|1752.21
#2019-05-07|1736.04
#2019-05-08|1738.97
#2019-05-09|1702.93
#2019-05-10|1711.11
#2019-05-13|1684.50
#2019-05-14|1705.73
#2019-05-15|1710.10
#2019-05-16|1730.54
#2019-05-17|1716.45
#2019-05-20|1699.16
#2019-05-21|1709.38
#2019-05-22|1706.27
#2019-05-23|1678.41
#2019-05-24|1697.89
#2019-05-27|1697.72
#2019-05-28|1692.63
#2019-05-29|1668.41
#2019-05-30|1682.84
#2019-05-31|1670.71
#2019-06-03|1665.83
#2019-06-04|1689.05
#2019-06-05|1698.90
#2019-06-06|1692.65
#2019-06-07|1714.10
#2019-06-10|1718.18
#2019-06-11|1727.79
#2019-06-12|1722.30
#2019-06-13|1704.93
#2019-06-14|1693.11
#2019-06-17|1693.19
#2019-06-18|1712.36
#2019-06-19|1725.84
#2019-06-20|1745.82
#2019-06-21|1751.44
#2019-06-24|1757.41
#2019-06-25|1759.75
#2019-06-26|1750.38
#2019-06-27|1749.18
#2019-06-28|1766.28
#2019-07-01|1776.63
#2019-07-02|1778.80
#2019-07-03|1794.46
#2019-07-04|1802.41
#2019-07-05|1778.94
#2019-07-08|1777.20
#2019-07-09|1761.70
#2019-07-10|1768.21
#2019-07-11|1771.38
#2019-07-12|1776.78
#2019-07-15|1778.91
#2019-07-16|1777.39
#2019-07-17|1774.07
#2019-07-18|1770.27
#2019-07-19|1774.92
#2019-07-22|1768.99
#2019-07-23|1770.06
#2019-07-24|1779.66
#2019-07-25|1767.45
#2019-07-26|1762.08
#2019-07-29|1777.92
#2019-07-30|1758.04
#2019-07-31|1766.95
#2019-08-01|1787.30
#2019-08-02|1744.89
#2019-08-05|1708.26
#2019-08-06|1699.07
#2019-08-07|1696.50
#2019-08-08|1719.39
#2019-08-09|1705.31
#2019-08-12|1691.25
#2019-08-13|1690.00
#2019-08-14|1659.34
#2019-08-15|1652.07
#2019-08-16|1674.42
#2019-08-19|1691.02
#2019-08-20|1685.38
#2019-08-21|1706.62
#2019-08-22|1705.10
#2019-08-23|1700.10
#2019-08-26|1694.78
#2019-08-27|1703.42
#2019-08-28|1687.33
#2019-08-29|1702.48
#2019-08-30|1714.26
#2019-09-02|1719.05
#2019-09-03|1717.71
#2019-09-04|1744.47
#2019-09-05|1765.19
#2019-09-06|1775.32
#2019-09-09|1771.66
#2019-09-10|1757.97
#2019-09-11|1775.33
#2019-09-12|1783.48
#2019-09-13|1821.11
#2019-09-16|1795.54
#2019-09-17|1802.43
#2019-09-18|1799.94
#2019-09-19|1812.92
#2019-09-20|1806.68
#2019-09-23|1791.44
#2019-09-24|1792.13
#2019-09-25|1772.78
#2019-09-26|1787.89
#2019-09-27|1803.41
#2019-09-30|1800.04
#2019-10-01|1774.46
#2019-10-02|1727.21
#2019-10-03|1730.54
#2019-10-04|1743.50
#2019-10-07|1747.61
#2019-10-08|1713.83
#2019-10-09|1726.41
#2019-10-10|1741.32
#2019-10-11|1799.79
#2019-10-14|1790.00
#2019-10-15|1821.05
#2019-10-16|1806.70
#2019-10-17|1824.61
#2019-10-18|1826.50
#2019-10-21|1838.99
#2019-10-22|1835.52
#2019-10-23|1821.58
#2019-10-24|1835.48
#2019-10-25|1824.19
#2019-10-28|1846.25
#2019-10-29|1847.40
#2019-10-30|1850.06
#2019-10-31|1848.95
#2019-11-01|1866.97
#2019-11-04|1877.02
#2019-11-05|1868.85
#2019-11-06|1869.12
#2019-11-07|1863.54
#2019-11-08|1857.83
#2019-11-11|1864.87
#2019-11-12|1873.35
#2019-11-13|1861.00
#2019-11-14|1856.93
#2019-11-15|1871.19
#2019-11-18|1878.20
#2019-11-19|1884.86
#2019-11-20|1870.33
#2019-11-21|1856.64
#2019-11-22|1858.20
#2019-11-25|1873.35
#2019-11-26|1887.74
#2019-11-27|1899.12
#2019-11-28|1897.54
#2019-11-29|1890.88
#2019-12-02|1870.46
#2019-12-03|1860.21
#2019-12-04|1895.87
#2019-12-05|1896.93
#2019-12-06|1907.56
#2019-12-09|1911.48
#2019-12-10|1906.79
#2019-12-11|1913.06
#2019-12-12|1924.08
#2019-12-13|1959.26
#2019-12-16|1997.89
#2019-12-17|1984.75
#2019-12-18|1972.24
#2019-12-19|1967.09
#2019-12-20|1981.77
#2019-12-23|1977.11
#2019-12-24|1981.58
#2019-12-25|1981.58
#2019-12-26|1984.19
#2019-12-27|2004.75
#2019-12-30|1997.91
#2019-12-31|2003.32
#2020-01-01|2003.32
#2020-01-02|2022.42
#2020-01-03|1995.18
#2020-01-06|1981.01
#2020-01-07|1976.86
#2020-01-08|1982.80
#2020-01-09|1996.59
#2020-01-10|1987.80
#2020-01-13|1983.32
#2020-01-14|1986.94
#2020-01-15|1994.29
#2020-01-16|2004.45
#2020-01-17|2012.76
#2020-01-20|2009.87
#2020-01-21|2021.91
#2020-01-22|2038.47
#2020-01-23|2007.39
#2020-01-24|2023.09
#2020-01-27|1973.75
#2020-01-28|1986.36
#2020-01-29|2000.80
#2020-01-30|1994.80
#2020-01-31|1987.21
#2020-02-03|1990.37
#2020-02-04|2024.95
#2020-02-05|2033.42
#2020-02-06|2023.28
#2020-02-07|2020.86
#2020-02-10|2024.97
#2020-02-11|2044.32
#2020-02-12|2055.07
#2020-02-13|2051.77
#2020-02-14|2051.35
#2020-02-17|2059.19
#2020-02-18|2052.00
#2020-02-19|2066.83
#2020-02-20|2047.73
#2020-02-21|2051.92
#2020-02-24|1977.31
#2020-02-25|1944.61
#2020-02-26|1937.80
#2020-02-27|1873.72
#2020-02-28|1808.66
#2020-03-02|1837.13
#2020-03-03|1881.55
#2020-03-04|1892.35
#2020-03-05|1875.28
#2020-03-06|1823.26
#2020-03-09|1707.18
#2020-03-10|1668.79
#2020-03-11|1644.46
#2020-03-12|1418.70
#2020-03-13|1450.63
#2020-03-16|1345.44
#2020-03-17|1305.82
#2020-03-18|1229.59
#2020-03-19|1235.23
#2020-03-20|1264.47
#2020-03-23|1213.65
#2020-03-24|1368.02
#2020-03-25|1431.00
#2020-03-26|1516.01
#2020-03-27|1467.06
#2020-03-30|1468.59
#2020-03-31|1489.87
#2020-04-01|1424.10
#2020-04-02|1397.62
#2020-04-03|1394.00
#2020-04-06|1456.72
#2020-04-07|1519.95
#2020-04-08|1537.98
#2020-04-09|1576.76
#2020-04-10|1576.76
#2020-04-13|1575.09
#2020-04-14|1588.01
#2020-04-15|1513.81
#2020-04-16|1511.28
#2020-04-17|1569.69
#2020-04-20|1568.90
#2020-04-21|1504.83
#2020-04-22|1531.92
#2020-04-23|1550.32
#2020-04-24|1532.08
#2020-04-27|1567.66
#2020-04-28|1597.81
#2020-04-29|1652.04
#2020-04-30|1631.56
#2020-05-01|1620.54
#2020-05-04|1564.11
#2020-05-05|1597.61
#2020-05-06|1591.29
#2020-05-07|1622.25
#2020-05-08|1651.94
#2020-05-11|1637.08
#2020-05-12|1653.24
#2020-05-13|1605.85
#2020-05-14|1561.55
#2020-05-15|1575.02
#2020-05-18|1645.66
#2020-05-19|1665.39
#2020-05-20|1674.13
#2020-05-21|1661.19
#2020-05-22|1658.11
#2020-05-25|1679.79
#2020-05-26|1714.84
#2020-05-27|1718.12
#2020-05-28|1754.81
#2020-05-29|1745.38
#2020-06-01|1767.49
#2020-06-02|1801.99
#2020-06-03|1854.13
#2020-06-04|1864.64
#2020-06-05|1916.89
#2020-06-08|1894.06
#2020-06-09|1862.66
#2020-06-10|1851.75
#2020-06-11|1778.34
#2020-06-12|1752.92
#2020-06-15|1767.10
#2020-06-16|1809.38
#2020-06-17|1813.74
#2020-06-18|1795.70
#2020-06-19|1803.57
#2020-06-22|1797.24
#2020-06-23|1841.52
#2020-06-24|1775.22
#2020-06-25|1797.91
#2020-06-26|1790.56
#2020-06-29|1804.03
#2020-06-30|1811.30
#2020-07-01|1815.92
#2020-07-02|1849.75
#2020-07-03|1847.32
#2020-07-06|1890.19
#2020-07-07|1877.00
#2020-07-08|1874.01
#2020-07-09|1854.28
#2020-07-10|1873.71
#2020-07-13|1902.25
#2020-07-14|1880.84
#2020-07-15|1917.30
#2020-07-16|1908.93
#2020-07-17|1912.17
#2020-07-20|1938.16
#2020-07-21|1963.21
#2020-07-22|1983.15
#2020-07-23|1978.09
#2020-07-24|1948.63
#2020-07-27|1969.03
#2020-07-28|1956.12
#2020-07-29|1973.27
#2020-07-30|1925.52
#2020-07-31|1938.78
#2020-08-03|1974.51
#2020-08-04|1960.52
#2020-08-05|2004.51
#2020-08-06|1991.96
#2020-08-07|1992.00
#2020-08-10|1982.28
#2020-08-11|2006.89
#2020-08-12|2038.54
#2020-08-13|2033.45
#2020-08-14|2007.34
#2020-08-17|2022.31
#2020-08-18|2020.32
#2020-08-19|2030.92
#2020-08-20|1980.81
#2020-08-21|1966.41
#2020-08-24|1998.24
#2020-08-25|1995.55
#2020-08-26|2022.25
#2020-08-27|2005.65
#2020-08-28|2015.08
#2020-08-31|2021.54
#2020-09-01|2006.71
#2020-09-02|2008.23
#2020-09-03|1965.06
#2020-09-04|1927.02
#2020-09-07|1973.32
#2020-09-08|1940.16
#2020-09-09|1973.01
#2020-09-10|1962.96
#2020-09-11|1959.35
#2020-09-14|1960.00
#2020-09-15|1967.56
#2020-09-16|1971.22
#2020-09-17|1955.70
#2020-09-18|1972.67
#2020-09-21|1877.46
#2020-09-22|1871.23
#2020-09-23|1872.61
#2020-09-24|1836.17
#2020-09-25|1833.77
#2020-09-28|1906.49
#2020-09-29|1901.39
#2020-09-30|1913.72
#2020-10-01|1918.86
#2020-10-02|1928.38
#2020-10-05|1961.08
#2020-10-06|1967.26
#2020-10-07|1949.84
#2020-10-08|1956.63
#2020-10-09|1970.10
#2020-10-12|1983.95
#2020-10-13|1956.91
#2020-10-14|1959.35
#2020-10-15|1911.02
#2020-10-16|1942.73
#2020-10-19|1970.96
#2020-10-20|1973.59
#2020-10-21|1950.98
#2020-10-22|1945.44
#2020-10-23|1953.83
#2020-10-26|1916.93
#2020-10-27|1901.85
#2020-10-28|1834.13
#2020-10-29|1809.52
#2020-10-30|1815.47
#2020-11-02|1836.37
#2020-11-03|1905.17
#2020-11-04|1941.60
#2020-11-05|1988.65
#2020-11-06|1995.09
#2020-11-09|2055.45
#2020-11-10|2059.89
#2020-11-11|2071.71
#2020-11-12|2066.76
#2020-11-13|2076.10
#2020-11-16|2110.22
#2020-11-17|2118.04
#2020-11-18|2137.77
#2020-11-19|2118.07
#2020-11-20|2126.62
#2020-11-23|2120.75
#2020-11-24|2146.21
#2020-11-25|2146.41
#2020-11-26|2141.44
#2020-11-27|2156.73
#2020-11-30|2147.73
#2020-12-01|2171.81
#2020-12-02|2192.25
#2020-12-03|2219.30
#2020-12-04|2210.05
#2020-12-07|2200.99
#2020-12-08|2201.87
#2020-12-09|2194.25
#2020-12-10|2176.83
#2020-12-11|2149.03
#2020-12-14|2169.64
#2020-12-15|2198.84
#2020-12-16|2218.67
#2020-12-17|2247.65
#2020-12-18|2230.83
#2020-12-21|2181.04
#2020-12-22|2201.00
#2020-12-23|2244.02
#2020-12-24|2248.57
#2020-12-25|2248.57
#2020-12-28|2262.95
#2020-12-29|2294.84
#2020-12-30|2290.12
#2020-12-31|2277.19
#2021-01-01|2277.19
#2021-01-04|2303.07
#2021-01-05|2299.69
#2021-01-06|2341.55
#2021-01-07|2351.34
#2021-01-08|2357.83
#2021-01-11|2315.49
#2021-01-12|2326.16
#2021-01-13|2323.59
#2021-01-14|2335.41
#2021-01-15|2302.87
#2021-01-18|2306.23
#2021-01-19|2308.90
#2021-01-20|2326.31
#2021-01-21|2342.57
#2021-01-22|2323.29
#2021-01-25|2292.29
#2021-01-26|2339.48
#2021-01-27|2296.36
#2021-01-28|2309.83
#2021-01-29|2281.43
#2021-02-01|2315.42
#2021-02-02|2359.94
#2021-02-03|2353.67
#2021-02-04|2369.48
#2021-02-05|2369.38
#2021-02-08|2382.26
#2021-02-09|2397.05
#2021-02-10|2398.59
#2021-02-11|2410.70
#2021-02-12|2417.61
#2021-02-15|2455.92
#2021-02-16|2455.71
#2021-02-17|2399.20
#2021-02-18|2381.36
#2021-02-19|2407.98
#2021-02-22|2404.02
#2021-02-23|2399.59
#2021-02-24|2409.95
#2021-02-25|2427.24
#2021-02-26|2369.44
#2021-03-01|2402.76
#2021-03-02|2404.43
#2021-03-03|2407.09
#2021-03-04|2381.82
#2021-03-05|2300.98
#2021-03-08|2316.93
#2021-03-09|2343.42
#2021-03-10|2348.20
#2021-03-11|2373.29
#2021-03-12|2360.66
#2021-03-15|2339.77
#2021-03-16|2368.33
#2021-03-17|2354.98
#2021-03-18|2378.47
#2021-03-19|2346.95
#2021-03-22|2371.29
#2021-03-23|2349.89
#2021-03-24|2349.73
#2021-03-25|2342.14
#2021-03-26|2365.40
#2021-03-29|2318.72
#2021-03-30|2327.97
#2021-03-31|2324.99
#2021-04-01|2363.65
#2021-04-02|2363.65
#2021-04-05|2374.34
#2021-04-06|2407.35
#2021-04-07|2415.03
#2021-04-08|2432.49
#2021-04-09|2439.42
#2021-04-12|2438.24
#2021-04-13|2449.29
#2021-04-14|2461.56
#2021-04-15|2465.99
#2021-04-16|2483.25
#2021-04-19|2485.88
#2021-04-20|2438.20
#2021-04-21|2425.08
#2021-04-22|2421.08
#2021-04-23|2423.09
#2021-04-26|2445.31
#2021-04-27|2438.47
#2021-04-28|2443.43
#2021-04-29|2458.07
#2021-04-30|2436.43
#2021-05-03|2452.19
#2021-05-04|2380.55
#2021-05-05|2415.17
#2021-05-06|2421.51
#2021-05-07|2456.94
#2021-05-10|2461.15
#2021-05-11|2405.87
#2021-05-12|2389.22
#2021-05-13|2390.62
#2021-05-14|2438.41
#2021-05-17|2437.75
#2021-05-18|2468.13
#2021-05-19|2437.78
#2021-05-20|2484.57
#2021-05-21|2487.54
#2021-05-24|2499.86
#2021-05-25|2514.95
#2021-05-26|2499.37
#2021-05-27|2507.93
#2021-05-28|2534.17
#2021-05-31|2540.23
#2021-06-01|2563.37
#2021-06-02|2552.16
#2021-06-03|2542.37
#2021-06-04|2557.49
#2021-06-07|2562.05
#2021-06-08|2571.26
#2021-06-09|2554.10
#2021-06-10|2551.31
#2021-06-11|2564.79
#2021-06-14|2570.86
#2021-06-15|2572.01
#2021-06-16|2574.13
#2021-06-17|2534.72
#2021-06-18|2478.79
#2021-06-21|2511.18
#2021-06-22|2516.22
#2021-06-23|2508.74
#2021-06-24|2527.93
#2021-06-25|2545.12
#2021-06-28|2518.16
#2021-06-29|2528.51
#2021-06-30|2494.77
#2021-07-01|2506.89
#2021-07-02|2514.76
#2021-07-05|2538.78
#2021-07-06|2522.22
#2021-07-07|2531.87
#2021-07-08|2481.50
#2021-07-09|2513.20
#2021-07-12|2548.17
#2021-07-13|2536.61
#2021-07-14|2522.62
#2021-07-15|2503.09
#2021-07-16|2500.86
#2021-07-19|2436.27
#2021-07-20|2457.97
#2021-07-21|2525.62
#2021-07-22|2574.00
#2021-07-23|2596.53
#2021-07-26|2613.28
#2021-07-27|2600.11
#2021-07-28|2600.14
#2021-07-29|2642.36
#2021-07-30|2625.93
#2021-08-02|2655.74
#2021-08-03|2651.53
#2021-08-04|2684.48
#2021-08-05|2694.31
#2021-08-06|2683.98
#2021-08-09|2676.27
#2021-08-10|2683.84
#2021-08-11|2699.44
#2021-08-12|2686.50
#2021-08-13|2702.84
#2021-08-16|2678.12
#2021-08-17|2672.02
#2021-08-18|2679.71
#2021-08-19|2617.69
#2021-08-20|2627.79
#2021-08-23|2655.57
#2021-08-24|2659.37
#2021-08-25|2666.44
#2021-08-26|2648.85
#2021-08-27|2667.33
#2021-08-30|2672.89
#2021-08-31|2666.62
#2021-09-01|2686.60
#2021-09-02|2691.69
#2021-09-03|2678.53
#2021-09-06|2685.65
#2021-09-07|2665.91
#2021-09-08|2621.16
#2021-09-09|2631.90
#2021-09-10|2627.88
#2021-09-13|2619.04
#2021-09-14|2615.60
#2021-09-15|2605.51
#2021-09-16|2614.96
#2021-09-17|2579.44
#2021-09-20|2491.89
#2021-09-21|2515.48
#2021-09-22|2544.08
#2021-09-23|2579.85
#2021-09-24|2541.13
#2021-09-27|2528.09
#2021-09-28|2460.58
#2021-09-29|2460.97
#2021-09-30|2472.20
#2021-10-01|2466.47
#2021-10-04|2449.03
#2021-10-05|2472.17
#2021-10-06|2438.02
#2021-10-07|2497.75
#2021-10-08|2500.61
#2021-10-11|2490.80
#2021-10-12|2499.30
#2021-10-13|2528.58
#2021-10-14|2569.86
#2021-10-15|2595.63
#2021-10-18|2588.36
#2021-10-19|2619.31
#2021-10-20|2621.18
#2021-10-21|2642.12
#2021-10-22|2642.55
#2021-10-25|2643.29
#2021-10-26|2664.35
#2021-10-27|2656.10
#2021-10-28|2662.95
#2021-10-29|2637.54
#2021-11-01|2671.90
#2021-11-02|2675.05
#2021-11-03|2690.14
#2021-11-04|2682.83
#2021-11-05|2692.79
#2021-11-08|2695.15
#2021-11-09|2677.23
#2021-11-10|2666.83
#2021-11-11|2664.12
#2021-11-12|2685.24
#2021-11-15|2691.96
#2021-11-16|2672.93
#2021-11-17|2658.74
#2021-11-18|2646.76
#2021-11-19|2628.71
#2021-11-22|2600.92
#2021-11-23|2549.68
#2021-11-24|2548.58
#2021-11-25|2566.92
#2021-11-26|2495.51
#2021-11-29|2523.83
#2021-11-30|2500.59
#2021-12-01|2550.84
#2021-12-02|2512.96
#2021-12-03|2477.36
#2021-12-06|2483.64
#2021-12-07|2541.69
#2021-12-08|2552.46
#2021-12-09|2538.40
#2021-12-10|2527.58
#2021-12-13|2505.42
#2021-12-14|2484.25
#2021-12-15|2489.17
#2021-12-16|2534.32
#2021-12-17|2509.49
#2021-12-20|2462.03
#2021-12-21|2500.53
#2021-12-22|2542.38
#2021-12-23|2568.02
#2021-12-24|2570.76
#2021-12-27|2587.76
#2021-12-28|2599.72
#2021-12-29|2609.13
#2021-12-30|2603.96
#2021-12-31|2610.49
#2022-01-03|2603.20
#2022-01-04|2638.86
#2022-01-05|2632.77
#2022-01-06|2595.32
#2022-01-07|2591.20
#2022-01-10|2552.83
#2022-01-11|2572.79
#2022-01-12|2619.42
#2022-01-13|2631.90
#2022-01-14|2586.86
#2022-01-17|2593.17
#2022-01-18|2540.00
#2022-01-19|2545.19
#2022-01-20|2567.63
#2022-01-21|2513.12
#2022-01-24|2384.13
#2022-01-25|2396.21
#2022-01-26|2425.09
#2022-01-27|2383.14
#2022-01-28|2358.62
#2022-01-31|2411.14
#2022-02-01|2469.37
#2022-02-02|2503.85
#2022-02-03|2484.79
#2022-02-04|2444.44
#2022-02-07|2461.62
#2022-02-08|2454.48
#2022-02-09|2519.06
#2022-02-10|2500.71
#2022-02-11|2474.40
#2022-02-14|2403.40
#2022-02-15|2445.00
#2022-02-16|2443.80
#2022-02-17|2408.92
#2022-02-18|2378.42
#2022-02-21|2334.41
#2022-02-22|2331.54
#2022-02-23|2314.04
#2022-02-24|2183.49
#2022-02-25|2277.28
#2022-02-28|2281.35
#2022-03-01|2181.61
#2022-03-02|2180.91
#2022-03-03|2132.66
#2022-03-04|2031.61
#2022-03-07|1995.24
#2022-03-08|1993.16
#2022-03-09|2136.60
#2022-03-10|2106.99
#2022-03-11|2139.46
#2022-03-14|2193.36
#2022-03-15|2165.95
#2022-03-16|2288.41
#2022-03-17|2315.98
#2022-03-18|2342.88
#2022-03-21|2341.68
#2022-03-22|2363.78
#2022-03-23|2324.75
#2022-03-24|2307.76
#2022-03-25|2312.70
#2022-03-28|2307.93
#2022-03-29|2392.25
#2022-03-30|2388.38
#2022-03-31|2379.35
#2022-04-01|2380.11
#2022-04-04|2396.63
#2022-04-05|2381.62
#2022-04-06|2324.05
#2022-04-07|2313.48
#2022-04-08|2338.76
#2022-04-11|2321.45
#2022-04-12|2295.55
#2022-04-13|2281.65
#2022-04-14|2281.72
#2022-04-15|2281.72
#2022-04-18|2279.30
#2022-04-19|2257.02
#2022-04-20|2299.27
#2022-04-21|2272.72
#2022-04-22|2210.21
#2022-04-25|2142.36
#2022-04-26|2096.35
#2022-04-27|2077.17
#2022-04-28|2075.74
#2022-04-29|2108.69
#2022-05-02|2070.48
#2022-05-03|2080.84
#2022-05-04|2050.40
#2022-05-05|2025.33
#2022-05-06|1995.48
#2022-05-09|1917.61
#2022-05-10|1945.10
#2022-05-11|1988.05
#2022-05-12|1951.68
#2022-05-13|1994.08
#2022-05-16|1986.50
#2022-05-17|2051.07
#2022-05-18|2022.47
#2022-05-19|1994.16
#2022-05-20|2016.69
#2022-05-23|2072.89
#2022-05-24|2065.66
#2022-05-25|2054.82
#2022-05-26|2073.27
#2022-05-27|2121.39
#2022-05-30|2151.83
#2022-05-31|2110.34
#2022-06-01|2067.91
#2022-06-02|2089.57
#2022-06-03|2080.51
#2022-06-06|2094.42
#2022-06-07|2083.57
#2022-06-08|2062.37
#2022-06-09|2000.58
#2022-06-10|1921.70
#2022-06-13|1841.99
#2022-06-14|1813.44
#2022-06-15|1851.68
#2022-06-16|1815.92
#2022-06-17|1814.25
#2022-06-20|1830.51
#2022-06-21|1841.25
#2022-06-22|1852.39
#2022-06-23|1826.27
#2022-06-24|1881.75
#2022-06-27|1911.11
#2022-06-28|1889.03
#2022-06-29|1859.65
#2022-06-30|1828.04
#2022-07-01|1804.71
#2022-07-04|1821.98
#2022-07-05|1750.41
#2022-07-06|1787.35
#2022-07-07|1813.47
#2022-07-08|1834.47
#2022-07-11|1803.02
#2022-07-12|1831.98
#2022-07-13|1811.84
#2022-07-14|1757.79
#2022-07-15|1784.79
#2022-07-18|1839.20
#2022-07-19|1868.40
#2022-07-20|1870.13
#2022-07-21|1905.00
#2022-07-22|1912.34
#2022-07-25|1911.09
#2022-07-26|1851.58
#2022-07-27|1862.71
#2022-07-28|1921.59
#2022-07-29|1979.52
#2022-08-01|1987.80
#2022-08-02|1939.96
#2022-08-03|1952.46
#2022-08-04|1983.70
#2022-08-05|1948.53
#2022-08-08|1988.97
#2022-08-09|1955.46
#2022-08-10|2020.77
#2022-08-11|2022.36
#2022-08-12|1999.28
#2022-08-15|2000.46
#2022-08-16|1993.53
#2022-08-17|1960.69
#2022-08-18|1969.36
#2022-08-19|1908.44
#2022-08-22|1870.22
#2022-08-23|1865.66
#2022-08-24|1867.68
#2022-08-25|1878.31
#2022-08-26|1839.65
#2022-08-29|1828.29
#2022-08-30|1816.45
#2022-08-31|1817.12
#2022-09-01|1737.47
#2022-09-02|1811.40
#2022-09-05|1775.10
#2022-09-06|1778.59
#2022-09-07|1779.78
#2022-09-08|1799.59
#2022-09-09|1843.27
#2022-09-12|1897.41
#2022-09-13|1841.07
#2022-09-14|1823.34
#2022-09-15|1818.02
#2022-09-16|1793.71
#2022-09-19|1788.07
#2022-09-20|1749.87
#2022-09-21|1750.84
#2022-09-22|1677.87
#2022-09-23|1613.77
#2022-09-26|1602.43
#2022-09-27|1597.59
#2022-09-28|1607.03
#2022-09-29|1584.06
#2022-09-30|1625.09
#2022-10-03|1644.07
#2022-10-04|1724.30
#2022-10-05|1683.32
#2022-10-06|1663.81
#2022-10-07|1626.35
#2022-10-10|1599.61
#2022-10-11|1581.78
#2022-10-12|1551.08
#2022-10-13|1585.05
#2022-10-14|1594.32
#2022-10-17|1639.75
#2022-10-18|1662.48
#2022-10-19|1629.45
#2022-10-20|1636.04
#2022-10-21|1616.12
#2022-10-24|1663.33
#2022-10-25|1740.19
#2022-10-26|1767.96
#2022-10-27|1748.01
#2022-10-28|1739.33
#2022-10-31|1726.89
#2022-11-01|1738.70
#2022-11-02|1734.04
#2022-11-03|1689.23
#2022-11-04|1741.45
#2022-11-07|1777.78
#2022-11-08|1809.87
#2022-11-09|1793.43
#2022-11-10|1908.37
#2022-11-11|1987.57
#2022-11-14|1966.84
#2022-11-15|1979.27
#2022-11-16|1946.88
#2022-11-17|1922.74
#2022-11-18|1956.82
#2022-11-21|1928.96
#2022-11-22|1934.93
#2022-11-23|1975.46
#2022-11-24|1992.58
#2022-11-25|1978.52
#2022-11-28|1951.29
#2022-11-29|1930.66
#2022-11-30|1924.28
#2022-12-01|1989.88
#2022-12-02|1980.19
#2022-12-05|1978.53
#2022-12-06|1945.55
#2022-12-07|1929.59
#2022-12-08|1919.76
#2022-12-09|1947.52
#2022-12-12|1931.78
#2022-12-13|1991.50
#2022-12-14|1983.97
#2022-12-15|1924.40
#2022-12-16|1878.10
#2022-12-19|1871.29
#2022-12-20|1862.15
#2022-12-21|1907.11
#2022-12-22|1879.62
#2022-12-23|1887.47
#2022-12-26|1887.47
#2022-12-27|1897.50
#2022-12-28|1891.10
#2022-12-29|1917.54
#2022-12-30|1893.54
#2023-01-02|1902.78
#2023-01-03|1912.90
#2023-01-04|1948.92
#2023-01-05|1922.54
#2023-01-06|1947.32
#2023-01-09|2006.63
#2023-01-10|1998.82
#2023-01-11|2027.48
#2023-01-12|2052.44
#2023-01-13|2063.90
#2023-01-16|2088.58
#2023-01-17|2090.52
#2023-01-18|2104.13
#2023-01-19|2044.18
#2023-01-20|2067.81
#2023-01-23|2086.22
#2023-01-24|2085.82
#2023-01-25|2075.49
#2023-01-26|2104.29
#2023-01-27|2113.69
#2023-01-30|2102.74
#2023-01-31|2080.02
#2023-02-01|2104.72
#2023-02-02|2189.90
#2023-02-03|2163.43
#2023-02-06|2113.67
#2023-02-07|2104.00
#2023-02-08|2118.39
#2023-02-09|2140.11
#2023-02-10|2101.39
#2023-02-13|2125.63
#2023-02-14|2134.19
#2023-02-15|2132.65
#2023-02-16|2127.92
#2023-02-17|2111.71
#2023-02-20|2119.99
#2023-02-21|2101.89
#2023-02-22|2068.41
#2023-02-23|2071.56
#2023-02-24|2050.32
#2023-02-27|2083.71
#2023-02-28|2091.69
#2023-03-01|2083.71
#2023-03-02|2066.63
#2023-03-03|2098.70
#2023-03-06|2117.10
#2023-03-07|2068.14
#2023-03-08|2054.16
#2023-03-09|2052.81
#2023-03-10|2017.92
#2023-03-13|1945.39
#2023-03-14|1984.33
#2023-03-15|1854.60
#2023-03-16|1907.62
#2023-03-17|1872.39
#2023-03-20|1895.57
#2023-03-21|1989.89
#2023-03-22|1970.47
#2023-03-23|1972.17
#2023-03-24|1919.99
#2023-03-27|1941.55
#2023-03-28|1940.86
#2023-03-29|1974.86
#2023-03-30|2016.75
#2023-03-31|2033.22
#2023-04-03|2013.60
#2023-04-04|2038.64
#2023-04-05|2013.63
#2023-04-06|2039.27
#2023-04-07|2039.27
#2023-04-10|2022.87
#2023-04-11|2053.15
#2023-04-12|2074.09
#2023-04-13|2095.72
#2023-04-14|2104.84
#2023-04-17|2047.79
#2023-04-18|2064.56
#2023-04-19|2063.55
#2023-04-20|2056.49
#2023-04-21|2060.68
#2023-04-24|2081.27
#2023-04-25|2068.55
#2023-04-26|2068.33
#2023-04-27|2053.13
#2023-04-28|2094.74
#2023-05-01|2083.74
#2023-05-02|2050.08
#2023-05-03|2060.81
#2023-05-04|2038.82
#2023-05-05|2073.00
#2023-05-08|2077.16
#2023-05-09|2055.61
#2023-05-10|2049.17
#2023-05-11|2043.45
#2023-05-12|2042.67
#2023-05-15|2046.08
#2023-05-16|2032.31
#2023-05-17|2006.74
#2023-05-18|2005.95
#2023-05-19|2050.48
#2023-05-22|2057.01
#2023-05-23|2040.80
#2023-05-24|1990.00
#2023-05-25|1974.07
#2023-05-26|1996.15
#2023-05-29|1995.64
#2023-05-30|1995.57
#2023-05-31|1968.48
#2023-06-01|1994.46
#2023-06-02|2028.88
#2023-06-05|2018.06
#2023-06-06|2031.35
#2023-06-07|2033.55
#2023-06-08|2049.19
#2023-06-09|2045.63
#2023-06-12|2045.05
#2023-06-13|2070.31
#2023-06-14|2085.45
#2023-06-15|2088.34
#2023-06-16|2094.69
#2023-06-19|2066.00
#2023-06-20|2039.22
#2023-06-21|2028.03
#2023-06-22|2008.95
#2023-06-23|1989.30
#2023-06-26|1987.46
#2023-06-27|1985.85
#2023-06-28|1997.56
#2023-06-29|1998.18
#2023-06-30|2029.28
#2023-07-03|2021.68
#2023-07-04|2026.00
#2023-07-05|1993.03
#2023-07-06|1941.36
#2023-07-07|1972.85
#2023-07-10|1978.14
#2023-07-11|1994.30
#2023-07-12|2056.90
#2023-07-13|2089.78
#2023-07-14|2112.41
#2023-07-17|2098.10
#2023-07-18|2121.48
#2023-07-19|2136.35
#2023-07-20|2130.56
#2023-07-21|2128.22
#2023-07-24|2139.40
#2023-07-25|2155.18
#2023-07-26|2165.34
#2023-07-27|2162.94
#2023-07-28|2169.75
#2023-07-31|2158.49
#2023-08-01|2117.66
#2023-08-02|2066.95
#2023-08-03|2063.62
#2023-08-04|2098.21
#2023-08-07|2100.26
#2023-08-08|2070.39
#2023-08-09|2086.06
#2023-08-10|2112.25
#2023-08-11|2092.60
#2023-08-14|2092.95
#2023-08-15|2082.46
#2023-08-16|2074.94
#2023-08-17|2049.20
#2023-08-18|2027.52
#2023-08-21|2023.88
#2023-08-22|2039.99
#2023-08-23|2049.00
#2023-08-24|2057.48
#2023-08-25|2031.36
#2023-08-28|2054.57
#2023-08-29|2081.56
#2023-08-30|2102.33
#2023-08-31|2118.62
#2023-09-01|2108.63
#2023-09-04|2112.19
#2023-09-05|2107.45
#2023-09-06|2085.67
#2023-09-07|2072.83
#2023-09-08|2077.59
#2023-09-11|2093.34
#2023-09-12|2089.40
#2023-09-13|2093.08
#2023-09-14|2101.53
#2023-09-15|2101.46
#2023-09-18|2082.02
#2023-09-19|2101.85
#2023-09-20|2122.81
#2023-09-21|2075.42
#2023-09-22|2070.17
#2023-09-25|2047.97
#2023-09-26|2043.98
#2023-09-27|2014.51
#2023-09-28|2034.21
#2023-09-29|2048.43
#2023-10-02|2006.35
#2023-10-03|1970.14
#2023-10-04|1966.82
#2023-10-05|1986.73
#2023-10-06|2018.14
#2023-10-09|2009.57
#2023-10-10|2059.10
#2023-10-11|2071.83
#2023-10-12|2064.86
#2023-10-13|2015.18
#2023-10-16|2043.21
#2023-10-17|2033.39
#2023-10-18|1990.99
#2023-10-19|1979.04
#2023-10-20|1946.60
#2023-10-23|1953.87
#2023-10-24|1948.31
#2023-10-25|1943.76
#2023-10-26|1937.75
#2023-10-27|1926.95
#2023-10-30|1937.11
#2023-10-31|1936.40
#2023-11-01|1956.59
#2023-11-02|2002.51
#2023-11-03|2037.09
#2023-11-06|2030.79
#2023-11-07|2036.44
#2023-11-08|2052.65
#2023-11-09|2069.46
#2023-11-10|2041.09
#2023-11-13|2048.44
#2023-11-14|2114.86
#2023-11-15|2144.71
#2023-11-16|2132.02
#2023-11-17|2170.52
#2023-11-20|2179.30
#2023-11-21|2171.86
#2023-11-22|2179.39
#2023-11-23|2191.73
#2023-11-24|2205.69
#2023-11-27|2193.29
#2023-11-28|2201.67
#2023-11-29|2234.27
#2023-11-30|2248.38
#2023-12-01|2259.36
#2023-12-04|2249.40
#2023-12-05|2248.40
#2023-12-06|2273.06
#2023-12-07|2271.07
#2023-12-08|2286.66
#2023-12-11|2296.27
#2023-12-12|2298.19
#2023-12-13|2300.39
#2023-12-14|2396.47
#2023-12-15|2379.79
#2023-12-18|2376.93
#2023-12-19|2421.23
#2023-12-20|2426.66
#2023-12-21|2422.59
#2023-12-22|2439.85
#2023-12-25|2439.85
#2023-12-26|2439.31
#2023-12-27|2471.11
#2023-12-28|2465.59
#2023-12-29|2455.26
#2024-01-01|2455.26
#2024-01-02|2412.29
#2024-01-03|2346.74
#2024-01-04|2383.03
#2024-01-05|2375.83
#2024-01-08|2393.19
#2024-01-09|2363.52
#2024-01-10|2375.10
#2024-01-11|2346.74
#2024-01-12|2381.61
#2024-01-15|2366.83
#2024-01-16|2348.13
#2024-01-17|2318.03
#2024-01-18|2333.12
#2024-01-19|2329.56
#2024-01-22|2358.92
#2024-01-23|2340.08
#2024-01-24|2382.92
#2024-01-25|2379.99
#2024-01-26|2401.12
#2024-01-29|2379.70
#2024-01-30|2405.55
#2024-01-31|2418.76
#2024-02-01|2372.96
#2024-02-02|2375.39
#2024-02-05|2340.66
#2024-02-06|2328.92
#2024-02-07|2321.24
#2024-02-08|2333.81
#2024-02-09|2340.59
#2024-02-12|2360.91
#2024-02-13|2312.61
#2024-02-14|2324.95
#2024-02-15|2354.52
#2024-02-16|2372.52
#2024-02-19|2373.33
#2024-02-20|2378.21
#2024-02-21|2369.94
#2024-02-22|2388.51
#2024-02-23|2409.68
#2024-02-26|2422.88
#2024-02-27|2421.98
#2024-02-28|2410.31
#2024-02-29|2417.04
#2024-03-01|2434.27
#2024-03-04|2431.70
#2024-03-05|2431.10
#2024-03-06|2467.49
#2024-03-07|2487.38
#2024-03-08|2522.21
#2024-03-11|2505.17
#2024-03-12|2542.04
#2024-03-13|2542.23
#2024-03-14|2517.14
#2024-03-15|2530.62
#2024-03-18|2505.66
#2024-03-19|2499.17
#2024-03-20|2490.21
#2024-03-21|2538.65
#2024-03-22|2533.57
#2024-03-25|2543.16
#2024-03-26|2543.82
#2024-03-27|2534.06
#2024-03-28|2520.63
#2024-03-29|2520.63
#2024-04-01|2505.30
#2024-04-02|2489.22
#2024-04-03|2509.57
#2024-04-04|2535.79
#2024-04-05|2503.43
#2024-04-08|2518.02
#2024-04-09|2499.86
#2024-04-10|2469.22
#2024-04-11|2444.05
#2024-04-12|2426.26
#2024-04-15|2425.43
#2024-04-16|2372.23
#2024-04-17|2379.19
#2024-04-18|2373.72
#2024-04-19|2363.90
#2024-04-22|2360.15
#2024-04-23|2401.65
#2024-04-24|2357.43
#2024-04-25|2346.75
#2024-04-26|2371.70
#2024-04-29|2389.96
#2024-04-30|2365.75
#2024-05-01|2359.14
#2024-05-02|2373.35
#2024-05-03|2422.91
#2024-05-06|2441.38
#2024-05-07|2500.97
#2024-05-08|2479.00
#2024-05-09|2473.25
#2024-05-10|2503.18
#2024-05-13|2509.79
#2024-05-14|2520.91
#2024-05-15|2556.75
#2024-05-16|2556.01
#2024-05-17|2555.37
#2024-05-20|2563.08
#2024-05-21|2567.80
#2024-05-22|2552.55
#2024-05-23|2567.99
#2024-05-24|2579.81
#2024-05-27|2587.54
#2024-05-28|2569.24
#2024-05-29|2522.37
#2024-05-30|2548.79
#2024-05-31|2567.10
#2024-06-03|2587.45
#2024-06-04|2578.58
#2024-06-05|2592.36
#2024-06-06|2601.61
#2024-06-07|2573.43
#2024-06-10|2554.36
#2024-06-11|2537.58
#2024-06-12|2614.70
#2024-06-13|2538.64
#2024-06-14|2507.42
#2024-06-17|2529.90
#2024-06-18|2561.92
#2024-06-19|2563.17
#2024-06-20|2584.57
#2024-06-21|2550.67
#2024-06-24|2578.13
#2024-06-25|2536.97
#2024-06-26|2514.69
#2024-06-27|2510.21
#2024-06-28|2509.01
#2024-07-01|2511.35
#2024-07-02|2520.28
#2024-07-03|2551.46
#2024-07-04|2562.58
#2024-07-05|2567.06
#2024-07-08|2560.52
#2024-07-09|2541.27
#2024-07-10|2568.35
#2024-07-11|2610.37
#2024-07-12|2637.94
#2024-07-15|2629.28
#2024-07-16|2617.48
#2024-07-17|2622.46
#2024-07-18|2613.18
#2024-07-19|2583.36
#2024-07-22|2607.32
#2024-07-23|2604.87
#2024-07-24|2586.15
#2024-07-25|2562.68
#2024-07-26|2586.33
#2024-07-29|2571.10
#2024-07-30|2591.48
#2024-07-31|2611.89
#2024-08-01|2601.16
#2024-08-02|2498.30
#2024-08-05|2452.94
#2024-08-06|2449.44
#2024-08-07|2504.93
#2024-08-08|2494.08
#2024-08-09|2516.49
#2024-08-12|2530.38
#2024-08-13|2555.23
#2024-08-14|2608.99
#2024-08-15|2613.43
#2024-08-16|2633.22
#2024-08-19|2668.26
#2024-08-20|2674.37
#2024-08-21|2682.60
#2024-08-22|2701.73
#2024-08-23|2733.59
#2024-08-26|2739.26
#2024-08-27|2738.89
#2024-08-28|2739.98
#2024-08-29|2727.13
#2024-08-30|2728.06
#2024-09-02|2713.10
#2024-09-03|2660.58
#2024-09-04|2651.02
#2024-09-05|2634.69
#2024-09-06|2629.53
#2024-09-09|2644.51
#2024-09-10|2629.33
#2024-09-11|2621.57
#2024-09-12|2671.43
#2024-09-13|2716.14
#2024-09-16|2731.88
#2024-09-17|2744.17
#2024-09-18|2730.35
#2024-09-19|2773.62
#2024-09-20|2763.37
#2024-09-23|2781.44
#2024-09-24|2779.01
#2024-09-25|2775.45
#2024-09-26|2812.04
#2024-09-27|2827.91
#2024-09-30|2803.35
#2024-10-01|2771.27
#2024-10-02|2768.58
#2024-10-03|2735.65
#2024-10-04|2735.24
#2024-10-07|2736.07
#2024-10-08|2726.02
#2024-10-09|2742.72
#2024-10-10|2717.29
#2024-10-11|2748.09
#2024-10-14|2761.63
#2024-10-15|2763.49
#2024-10-16|2765.02
#2024-10-17|2782.69
#2024-10-18|2795.15
#2024-10-21|2771.21
#2024-10-22|2760.22
#2024-10-23|2720.79
#2024-10-24|2733.60
#2024-10-25|2735.73
#2024-10-28|2752.47
#2024-10-29|2734.67
#2024-10-30|2697.28
#2024-10-31|2647.10
#2024-11-01|2678.35
#2024-11-04|2685.66
#2024-11-05|2705.09
#2024-11-06|2712.51
#2024-11-07|2745.03
#2024-11-08|2705.58
#2024-11-11|2721.61
#2024-11-12|2649.73
#2024-11-13|2625.34
#2024-11-14|2648.16
#2024-11-15|2624.96
#2024-11-18|2643.21
#2024-11-19|2638.02
#2024-11-20|2632.40
#2024-11-21|2650.22
#2024-11-22|2654.27
#2024-11-25|2687.99
#2024-11-26|2659.65
#2024-11-27|2694.35
#2024-11-28|2705.06
#2024-11-29|2735.14
#2024-12-02|2717.82
#2024-12-03|2737.55
#2024-12-04|2756.80
#2024-12-05|2779.04
#2024-12-06|2774.95
#2024-12-09|2768.65
#2024-12-10|2727.12
#2024-12-11|2735.10
#2024-12-12|2724.25
#2024-12-13|2713.81
#2024-12-16|2734.45
#2024-12-17|2711.24
#2024-12-18|2705.17
#2024-12-19|2626.98
#2024-12-20|2623.02
#2024-12-23|2617.11
#2024-12-24|2623.96
#2024-12-25|2623.96
#2024-12-26|2625.39
#2024-12-27|2658.14
#2024-12-30|2638.87
#2024-12-31|2642.87
#2025-01-01|2642.87
#2025-01-02|2639.01
#2025-01-03|2652.86
#2025-01-06|2692.32
#2025-01-07|2697.39
#2025-01-08|2685.63
#2025-01-09|2717.23
#2025-01-10|2667.11
#2025-01-13|2627.49
#2025-01-14|2656.36
#2025-01-15|2714.76
#2025-01-16|2737.14
#2025-01-17|2764.53
#2025-01-20|2799.43
#2025-01-21|2820.75
#2025-01-22|2853.54
#2025-01-23|2868.89
#2025-01-24|2884.36
#2025-01-27|2869.69
#2025-01-28|2861.66
#2025-01-29|2876.75
#2025-01-30|2912.08
#2025-01-31|2907.95
#2025-02-03|2857.11
#2025-02-04|2840.70
#2025-02-05|2865.18
#2025-02-06|2882.30
#2025-02-07|2861.80
#2025-02-10|2868.64
#2025-02-11|2873.51
#2025-02-12|2873.44
#2025-02-13|2918.86
#2025-02-14|2945.61
#2025-02-17|2956.00
#2025-02-18|2969.91
#2025-02-19|2929.59
#2025-02-20|2931.99
#2025-02-21|2934.46
#2025-02-24|2901.69
#2025-02-25|2895.84
#2025-02-26|2936.26
#2025-02-27|2905.53
#2025-02-28|2907.03
#2025-03-03|2966.09
#2025-03-04|2863.67
#2025-03-05|2941.56
#2025-03-06|2929.58
#2025-03-07|2940.68
#2025-03-10|2869.80
#2025-03-11|2861.70
#2025-03-12|2900.01
#2025-03-13|2864.96
#2025-03-14|2915.78
#2025-03-17|2952.28
#2025-03-18|2969.09
#2025-03-19|2960.20
#2025-03-20|2954.66
#2025-03-21|2935.42
#2025-03-24|2947.47
#2025-03-25|2981.42
#2025-03-26|2956.37
#2025-03-27|2937.02
#2025-03-28|2926.39
#2025-03-31|2852.17
#2025-04-01|2885.84
#2025-04-02|2891.78
#2025-04-03|2797.13
#2025-04-04|2642.86
#2025-04-07|2489.08
#2025-04-08|2581.94
#2025-04-09|2521.85
#2025-04-10|2688.68
#2025-04-11|2714.03
#2025-04-14|2788.63
#2025-04-15|2839.91
#2025-04-16|2822.18
#2025-04-17|2819.56
#2025-04-18|2819.56
#2025-04-21|2854.99
#2025-04-22|2878.66
#2025-04-23|2892.99
#2025-04-24|2915.48
#2025-04-25|2935.22
#2025-04-28|2942.58
#2025-04-29|2943.84
#2025-04-30|2971.71
#2025-05-01|2942.01
#2025-05-02|3008.44
#2025-05-05|3017.92
#2025-05-06|3018.43
#2025-05-07|3014.50
#2025-05-08|3005.92
#2025-05-09|3008.72
#2025-05-12|3020.29
#2025-05-13|3048.48
#2025-05-14|3069.36
#2025-05-15|3060.12
#2025-05-16|3057.27
#2025-05-19|3083.52
#2025-05-20|3073.60
#2025-05-21|3080.59
#2025-05-22|3039.04
#2025-05-23|3035.38
#2025-05-26|3064.48
#2025-05-27|3064.43
#2025-05-28|3032.63
#2025-05-29|3038.70
#2025-05-30|3042.35
#2025-06-02|3057.91
#2025-06-03|3059.01
#2025-06-04|3073.83
#2025-06-05|3078.75
#2025-06-06|3099.60
#2025-06-09|3103.75
#2025-06-10|3066.86
#2025-06-11|3077.45
#2025-06-12|3064.80
#2025-06-13|3012.28
#2025-06-16|3041.14
#2025-06-17|2992.72
#2025-06-18|2971.19
#2025-06-19|2930.25
#2025-06-20|2950.70
#2025-06-23|2946.56
#2025-06-24|3018.48
#2025-06-25|3020.26
#2025-06-26|3081.38
#2025-06-27|3118.22
#2025-06-30|3107.47
#2025-07-01|3103.23
#2025-07-02|3104.32
#2025-07-03|3131.25
#2025-07-04|3107.99
#2025-07-07|3137.69
#2025-07-08|3143.00
#2025-07-09|3174.11
#2025-07-10|3201.52
#2025-07-11|3171.54
#2025-07-14|3166.22
#2025-07-15|3140.30
#2025-07-16|3144.20
#2025-07-17|3165.94
#2025-07-18|3196.57
#2025-07-21|3212.33
#2025-07-22|3192.41
#2025-07-23|3229.66
#2025-07-24|3239.87
#2025-07-25|3199.39
#2025-07-28|3163.34
#2025-07-29|3144.04
#2025-07-30|3144.03
#2025-07-31|3088.88
#2025-08-01|3087.40
#2025-08-04|3111.75
#2025-08-05|3116.70
#2025-08-06|3158.97
#2025-08-07|3192.02
#2025-08-08|3217.62
#2025-08-11|3202.31
#2025-08-12|3189.55
#2025-08-13|3200.68
#2025-08-14|3205.50
#2025-08-15|3211.33
#2025-08-18|3198.55
#2025-08-19|3217.92
#2025-08-20|3224.55
#2025-08-21|3197.65
#2025-08-22|3261.08
#2025-08-25|3254.62
#2025-08-26|3227.90
#2025-08-27|3214.41
#2025-08-28|3222.17
#2025-08-29|3206.63
#2025-09-01|3211.38
#2025-09-02|3120.08
#2025-09-03|3143.31
#2025-09-04|3152.18
#2025-09-05|3172.00
#2025-09-08|3186.29
#2025-09-09|3156.32
#2025-09-10|3146.26
#2025-09-11|3169.50
#2025-09-12|3164.62
#2025-09-15|3206.44
#2025-09-16|3170.10
#2025-09-17|3175.45
#2025-09-18|3182.76
#2025-09-19|3152.02
#2025-09-22|3156.25
#2025-09-23|3165.87
#2025-09-24|3120.73
#2025-09-25|3066.11
#2025-09-26|3095.62
#2025-09-29|3120.70
#2025-09-30|3142.66
#2025-10-01|3143.22
#2025-10-02|3152.05
#2025-10-03|3196.96
#2025-10-06|3196.19
#2025-10-07|3174.98
#2025-10-08|3186.27
#2025-10-09|3170.21
#2025-10-10|3134.87
#2025-10-13|3153.05
#2025-10-14|3134.68
#2025-10-15|3133.37
#2025-10-16|3129.34
#2025-10-17|3070.00
#2025-10-20|3102.58
#2025-10-21|3089.42
#2025-10-22|3102.70
#2025-10-23|3136.11
#2025-10-24|3171.61
#2025-10-27|3195.00
#2025-10-28|3184.28
#2025-10-29|3155.82
#2025-10-30|3131.62
#2025-10-31|3115.80
#2025-11-03|3111.38
#2025-11-04|3087.68
#2025-11-05|3102.05
#2025-11-06|3068.07
#2025-11-07|3051.66
#2025-11-10|3081.04
#2025-11-11|3131.87
#2025-11-12|3126.35
#2025-11-13|3074.03
#2025-11-14|3038.65
#2025-11-17|3014.65
#2025-11-18|2959.49
#2025-11-19|2954.82
#2025-11-20|2954.85
#2025-11-21|2943.49
#2025-11-24|2956.40
#2025-11-25|3001.37
#2025-11-26|3042.77
#2025-11-27|3065.00
#2025-11-28|3074.88
#2025-12-01|3039.12
#2025-12-02|3028.05
#2025-12-03|3036.23
#2025-12-04|3055.34
#2025-12-05|3091.59
#2025-12-08|3085.49
#2025-12-09|3093.89
#2025-12-10|3087.97
#2025-12-11|3121.47
#2025-12-12|3127.55
#2025-12-15|3152.07
#2025-12-16|3190.25
#2025-12-17|3193.42
#2025-12-18|3248.56
#2025-12-19|3254.53
#2025-12-22|3280.39
#2025-12-23|3294.89
#2025-12-24|3300.72
#2025-12-25|3300.72
#2025-12-26|3301.33
#2025-12-29|3298.84
#2025-12-30|3316.16
#2025-12-31|3308.84
#2026-01-01|3308.84
#2026-01-02|3295.25
#2026-01-05|3356.04
#2026-01-06|3342.67
#2026-01-07|3334.97
#2026-01-08|3314.20
#2026-01-09|3331.88
#2026-01-12|3353.52
#2026-01-13|3322.68
#2026-01-14|3325.08
#2026-01-15|3379.05
#2026-01-16|3386.02
#2026-01-19|3341.49
#2026-01-20|3344.82
#2026-01-21|3338.42
#2026-01-22|3395.95
#2026-01-23|3378.40
#2026-01-26|3396.07
#2026-01-27|3415.26
#2026-01-28|3395.51
#2026-01-29|3399.98
#2026-01-30|3385.66
#2026-02-02|3382.15
#2026-02-03|3322.90
#2026-02-04|3273.10
#2026-02-05|3240.36
#2026-02-06|3261.99
#2026-02-09|3316.42
#2026-02-10|3302.21
#2026-02-11|3216.46
#2026-02-12|3225.44
#2026-02-13|3231.51
#2026-02-16|3241.94
#2026-02-17|3227.22
#2026-02-18|3290.81
#2026-02-19|3225.18
#2026-02-20|3261.78
#2026-02-23|3199.75
#2026-02-24|3185.23
#2026-02-25|3215.07
#2026-02-26|3272.76
#2026-02-27|3290.31
#2026-03-02|3215.90
#2026-03-03|3110.50
#2026-03-04|3185.50
#2026-03-05|3139.65
#2026-03-06|3120.97
#2026-03-09|3085.12
#2026-03-10|3148.77
#2026-03-11|3083.93
#2026-03-12|3054.50
#2026-03-13|3032.98
#2026-03-16|3053.57
#2026-03-17|3102.26
#2026-03-18|3070.37
#2026-03-19|3004.78
#2026-03-20|2968.06
#2026-03-23|2974.51
#2026-03-24|2980.40
#2026-03-25|3034.74
#2026-03-26|2960.57
#2026-03-27|2921.29
#2026-03-30|2939.96
#2026-03-31|3003.80
#2026-04-01|3112.88
#2026-04-02|3083.82