Table Data - NASDAQ Developed Markets: Europe Financials Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU30N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 943.57 |
| 2001-04-02 | 938.05 |
| 2001-04-03 | 912.93 |
| 2001-04-04 | 932.61 |
| 2001-04-05 | 946.14 |
| 2001-04-06 | 946.74 |
| 2001-04-09 | 959.97 |
| 2001-04-10 | 958.89 |
| 2001-04-11 | 957.05 |
| 2001-04-12 | 967.21 |
| 2001-04-13 | . |
| 2001-04-16 | 958.81 |
| 2001-04-17 | 953.26 |
| 2001-04-18 | 967.72 |
| 2001-04-19 | 983.33 |
| 2001-04-20 | 982.30 |
| 2001-04-23 | 966.52 |
| 2001-04-24 | 972.29 |
| 2001-04-25 | 973.18 |
| 2001-04-26 | 980.73 |
| 2001-04-27 | 988.11 |
| 2001-04-30 | 989.17 |
| 2001-05-01 | 991.00 |
| 2001-05-02 | 987.03 |
| 2001-05-03 | 973.45 |
| 2001-05-04 | 977.29 |
| 2001-05-07 | 977.61 |
| 2001-05-08 | 971.77 |
| 2001-05-09 | 964.62 |
| 2001-05-10 | 985.99 |
| 2001-05-11 | 975.63 |
| 2001-05-14 | 958.72 |
| 2001-05-15 | 969.61 |
| 2001-05-16 | 975.64 |
| 2001-05-17 | 979.23 |
| 2001-05-18 | 979.53 |
| 2001-05-21 | 981.89 |
| 2001-05-22 | 976.74 |
| 2001-05-23 | 969.68 |
| 2001-05-24 | 969.41 |
| 2001-05-25 | 962.34 |
| 2001-05-28 | . |
| 2001-05-29 | 957.05 |
| 2001-05-30 | 951.57 |
| 2001-05-31 | 947.12 |
| 2001-06-01 | 944.89 |
| 2001-06-04 | 950.57 |
| 2001-06-05 | 961.45 |
| 2001-06-06 | 956.06 |
| 2001-06-07 | 951.00 |
| 2001-06-08 | 955.65 |
| 2001-06-11 | 941.48 |
| 2001-06-12 | 934.10 |
| 2001-06-13 | 944.71 |
| 2001-06-14 | 944.27 |
| 2001-06-15 | 940.23 |
| 2001-06-18 | 935.53 |
| 2001-06-19 | 936.87 |
| 2001-06-20 | 929.62 |
| 2001-06-21 | 936.14 |
| 2001-06-22 | 945.12 |
| 2001-06-25 | 949.70 |
| 2001-06-26 | 933.76 |
| 2001-06-27 | 935.17 |
| 2001-06-28 | 934.29 |
| 2001-06-29 | 938.07 |
| 2001-07-02 | 953.48 |
| 2001-07-03 | 944.23 |
| 2001-07-04 | . |
| 2001-07-05 | 925.40 |
| 2001-07-06 | 909.52 |
| 2001-07-09 | 912.87 |
| 2001-07-10 | 914.85 |
| 2001-07-11 | 901.78 |
| 2001-07-12 | 903.36 |
| 2001-07-13 | 907.85 |
| 2001-07-16 | 908.57 |
| 2001-07-17 | 899.54 |
| 2001-07-18 | 906.18 |
| 2001-07-19 | 916.56 |
| 2001-07-20 | 910.90 |
| 2001-07-23 | 911.79 |
| 2001-07-24 | 908.20 |
| 2001-07-25 | 897.89 |
| 2001-07-26 | 898.72 |
| 2001-07-27 | 907.70 |
| 2001-07-30 | 916.58 |
| 2001-07-31 | 926.68 |
| 2001-08-01 | 934.68 |
| 2001-08-02 | 941.23 |
| 2001-08-03 | 940.63 |
| 2001-08-06 | 937.33 |
| 2001-08-07 | 937.97 |
| 2001-08-08 | 932.82 |
| 2001-08-09 | 930.47 |
| 2001-08-10 | 931.41 |
| 2001-08-13 | 937.08 |
| 2001-08-14 | 952.82 |
| 2001-08-15 | 964.56 |
| 2001-08-16 | 961.51 |
| 2001-08-17 | 951.23 |
| 2001-08-20 | 948.78 |
| 2001-08-21 | 955.99 |
| 2001-08-22 | 963.61 |
| 2001-08-23 | 956.54 |
| 2001-08-24 | 969.21 |
| 2001-08-27 | 969.04 |
| 2001-08-28 | 959.25 |
| 2001-08-29 | 962.24 |
| 2001-08-30 | 942.85 |
| 2001-08-31 | 941.77 |
| 2001-09-03 | . |
| 2001-09-04 | 921.78 |
| 2001-09-05 | 905.71 |
| 2001-09-06 | 879.77 |
| 2001-09-07 | 860.84 |
| 2001-09-10 | 849.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 790.37 |
| 2001-09-18 | 781.30 |
| 2001-09-19 | 765.33 |
| 2001-09-20 | 716.74 |
| 2001-09-21 | 683.70 |
| 2001-09-24 | 732.13 |
| 2001-09-25 | 759.44 |
| 2001-09-26 | 768.99 |
| 2001-09-27 | 783.98 |
| 2001-09-28 | 805.37 |
| 2001-10-01 | 790.69 |
| 2001-10-02 | 794.80 |
| 2001-10-03 | 799.70 |
| 2001-10-04 | 822.97 |
| 2001-10-05 | 823.52 |
| 2001-10-08 | 815.39 |
| 2001-10-09 | 812.09 |
| 2001-10-10 | 826.21 |
| 2001-10-11 | 840.68 |
| 2001-10-12 | 833.96 |
| 2001-10-15 | 809.54 |
| 2001-10-16 | 820.03 |
| 2001-10-17 | 836.67 |
| 2001-10-18 | 824.66 |
| 2001-10-19 | 804.04 |
| 2001-10-22 | 810.71 |
| 2001-10-23 | 830.88 |
| 2001-10-24 | 843.40 |
| 2001-10-25 | 833.76 |
| 2001-10-26 | 848.98 |
| 2001-10-29 | 842.02 |
| 2001-10-30 | 822.29 |
| 2001-10-31 | 823.54 |
| 2001-11-01 | 835.89 |
| 2001-11-02 | 839.14 |
| 2001-11-05 | 855.89 |
| 2001-11-06 | 858.23 |
| 2001-11-07 | 872.07 |
| 2001-11-08 | 884.99 |
| 2001-11-09 | 870.00 |
| 2001-11-12 | 850.53 |
| 2001-11-13 | 865.41 |
| 2001-11-14 | 863.96 |
| 2001-11-15 | 863.06 |
| 2001-11-16 | 870.92 |
| 2001-11-19 | 882.12 |
| 2001-11-20 | 872.23 |
| 2001-11-21 | 867.96 |
| 2001-11-22 | . |
| 2001-11-23 | 866.04 |
| 2001-11-26 | 868.81 |
| 2001-11-27 | 860.69 |
| 2001-11-28 | 854.10 |
| 2001-11-29 | 855.68 |
| 2001-11-30 | 862.31 |
| 2001-12-03 | 850.82 |
| 2001-12-04 | 858.60 |
| 2001-12-05 | 881.53 |
| 2001-12-06 | 894.28 |
| 2001-12-07 | 888.82 |
| 2001-12-10 | 873.73 |
| 2001-12-11 | 871.96 |
| 2001-12-12 | 868.48 |
| 2001-12-13 | 858.40 |
| 2001-12-14 | 857.21 |
| 2001-12-17 | 879.05 |
| 2001-12-18 | 871.56 |
| 2001-12-19 | 862.66 |
| 2001-12-20 | 856.70 |
| 2001-12-21 | 858.38 |
| 2001-12-24 | 851.15 |
| 2001-12-25 | . |
| 2001-12-26 | 852.75 |
| 2001-12-27 | 872.37 |
| 2001-12-28 | 873.10 |
| 2001-12-31 | 879.37 |
| 2002-01-01 | . |
| 2002-01-02 | 885.59 |
| 2002-01-03 | 894.24 |
| 2002-01-04 | 889.38 |
| 2002-01-07 | 881.36 |
| 2002-01-08 | 874.22 |
| 2002-01-09 | 871.79 |
| 2002-01-10 | 869.77 |
| 2002-01-11 | 870.40 |
| 2002-01-14 | 852.87 |
| 2002-01-15 | 854.41 |
| 2002-01-16 | 842.10 |
| 2002-01-17 | 856.55 |
| 2002-01-18 | 854.64 |
| 2002-01-21 | . |
| 2002-01-22 | 855.46 |
| 2002-01-23 | 859.46 |
| 2002-01-24 | 863.94 |
| 2002-01-25 | 848.58 |
| 2002-01-28 | 852.89 |
| 2002-01-29 | 841.71 |
| 2002-01-30 | 825.85 |
| 2002-01-31 | 830.23 |
| 2002-02-01 | 827.36 |
| 2002-02-04 | 817.93 |
| 2002-02-05 | 804.75 |
| 2002-02-06 | 791.45 |
| 2002-02-07 | 808.65 |
| 2002-02-08 | 813.13 |
| 2002-02-11 | 824.90 |
| 2002-02-12 | 818.75 |
| 2002-02-13 | 823.62 |
| 2002-02-14 | 835.73 |
| 2002-02-15 | 827.15 |
| 2002-02-18 | . |
| 2002-02-19 | 801.01 |
| 2002-02-20 | 792.66 |
| 2002-02-21 | 797.16 |
| 2002-02-22 | 793.44 |
| 2002-02-25 | 800.93 |
| 2002-02-26 | 803.26 |
| 2002-02-27 | 804.95 |
| 2002-02-28 | 809.73 |
| 2002-03-01 | 816.86 |
| 2002-03-04 | 845.31 |
| 2002-03-05 | 845.15 |
| 2002-03-06 | 853.40 |
| 2002-03-07 | 860.86 |
| 2002-03-08 | 863.38 |
| 2002-03-11 | 859.69 |
| 2002-03-12 | 849.60 |
| 2002-03-13 | 849.37 |
| 2002-03-14 | 859.87 |
| 2002-03-15 | 874.39 |
| 2002-03-18 | 880.48 |
| 2002-03-19 | 886.39 |
| 2002-03-20 | 878.06 |
| 2002-03-21 | 873.15 |
| 2002-03-22 | 870.60 |
| 2002-03-25 | 863.10 |
| 2002-03-26 | 864.99 |
| 2002-03-27 | 860.95 |
| 2002-03-28 | 871.10 |
| 2002-03-29 | . |
| 2002-04-01 | 879.20 |
| 2002-04-02 | 877.71 |
| 2002-04-03 | 879.27 |
| 2002-04-04 | 875.15 |
| 2002-04-05 | 873.22 |
| 2002-04-08 | 855.50 |
| 2002-04-09 | 863.27 |
| 2002-04-10 | 877.98 |
| 2002-04-11 | 872.91 |
| 2002-04-12 | 876.04 |
| 2002-04-15 | 879.70 |
| 2002-04-16 | 893.88 |
| 2002-04-17 | 902.29 |
| 2002-04-18 | 901.73 |
| 2002-04-19 | 907.68 |
| 2002-04-22 | 902.67 |
| 2002-04-23 | 902.82 |
| 2002-04-24 | 905.97 |
| 2002-04-25 | 896.71 |
| 2002-04-26 | 893.50 |
| 2002-04-29 | 892.87 |
| 2002-04-30 | 896.99 |
| 2002-05-01 | 899.82 |
| 2002-05-02 | 896.90 |
| 2002-05-03 | 909.17 |
| 2002-05-06 | 908.81 |
| 2002-05-07 | 894.97 |
| 2002-05-08 | 908.89 |
| 2002-05-09 | 904.24 |
| 2002-05-10 | 899.61 |
| 2002-05-13 | 907.29 |
| 2002-05-14 | 907.00 |
| 2002-05-15 | 914.73 |
| 2002-05-16 | 911.70 |
| 2002-05-17 | 920.57 |
| 2002-05-20 | 913.00 |
| 2002-05-21 | 907.53 |
| 2002-05-22 | 905.05 |
| 2002-05-23 | 901.51 |
| 2002-05-24 | 905.22 |
| 2002-05-27 | . |
| 2002-05-28 | 906.48 |
| 2002-05-29 | 907.57 |
| 2002-05-30 | 902.60 |
| 2002-05-31 | 903.71 |
| 2002-06-03 | 900.77 |
| 2002-06-04 | 886.26 |
| 2002-06-05 | 878.40 |
| 2002-06-06 | 882.63 |
| 2002-06-07 | 869.69 |
| 2002-06-10 | 867.23 |
| 2002-06-11 | 873.25 |
| 2002-06-12 | 855.64 |
| 2002-06-13 | 842.14 |
| 2002-06-14 | 822.67 |
| 2002-06-17 | 844.39 |
| 2002-06-18 | 839.17 |
| 2002-06-19 | 829.34 |
| 2002-06-20 | 815.13 |
| 2002-06-21 | 823.08 |
| 2002-06-24 | 804.01 |
| 2002-06-25 | 820.08 |
| 2002-06-26 | 815.82 |
| 2002-06-27 | 823.24 |
| 2002-06-28 | 857.90 |
| 2002-07-01 | 858.10 |
| 2002-07-02 | 824.56 |
| 2002-07-03 | 798.78 |
| 2002-07-04 | . |
| 2002-07-05 | 842.10 |
| 2002-07-08 | 850.58 |
| 2002-07-09 | 845.72 |
| 2002-07-10 | 813.56 |
| 2002-07-11 | 777.51 |
| 2002-07-12 | 776.53 |
| 2002-07-15 | 745.81 |
| 2002-07-16 | 750.61 |
| 2002-07-17 | 779.43 |
| 2002-07-18 | 788.54 |
| 2002-07-19 | 754.23 |
| 2002-07-22 | 705.46 |
| 2002-07-23 | 670.07 |
| 2002-07-24 | 658.22 |
| 2002-07-25 | 696.62 |
| 2002-07-26 | 697.26 |
| 2002-07-29 | 738.39 |
| 2002-07-30 | 733.34 |
| 2002-07-31 | 728.98 |
| 2002-08-01 | 697.60 |
| 2002-08-02 | 692.08 |
| 2002-08-05 | 666.41 |
| 2002-08-06 | 684.07 |
| 2002-08-07 | 680.32 |
| 2002-08-08 | 706.68 |
| 2002-08-09 | 721.87 |
| 2002-08-12 | 710.85 |
| 2002-08-13 | 719.13 |
| 2002-08-14 | 708.43 |
| 2002-08-15 | 726.26 |
| 2002-08-16 | 734.86 |
| 2002-08-19 | 757.77 |
| 2002-08-20 | 747.53 |
| 2002-08-21 | 763.63 |
| 2002-08-22 | 771.74 |
| 2002-08-23 | 759.36 |
| 2002-08-26 | 753.86 |
| 2002-08-27 | 778.41 |
| 2002-08-28 | 747.78 |
| 2002-08-29 | 729.55 |
| 2002-08-30 | 734.08 |
| 2002-09-02 | . |
| 2002-09-03 | 701.18 |
| 2002-09-04 | 699.02 |
| 2002-09-05 | 689.17 |
| 2002-09-06 | 706.85 |
| 2002-09-09 | 693.82 |
| 2002-09-10 | 706.09 |
| 2002-09-11 | 718.69 |
| 2002-09-12 | 692.29 |
| 2002-09-13 | 673.44 |
| 2002-09-16 | 665.49 |
| 2002-09-17 | 656.97 |
| 2002-09-18 | 628.30 |
| 2002-09-19 | 619.09 |
| 2002-09-20 | 617.93 |
| 2002-09-23 | 586.32 |
| 2002-09-24 | 577.01 |
| 2002-09-25 | 587.44 |
| 2002-09-26 | 615.49 |
| 2002-09-27 | 609.01 |
| 2002-09-30 | 583.39 |
| 2002-10-01 | 590.67 |
| 2002-10-02 | 609.79 |
| 2002-10-03 | 594.81 |
| 2002-10-04 | 566.28 |
| 2002-10-07 | 562.21 |
| 2002-10-08 | 551.62 |
| 2002-10-09 | 553.44 |
| 2002-10-10 | 574.50 |
| 2002-10-11 | 616.05 |
| 2002-10-14 | 609.19 |
| 2002-10-15 | 655.40 |
| 2002-10-16 | 647.03 |
| 2002-10-17 | 665.90 |
| 2002-10-18 | 662.49 |
| 2002-10-21 | 668.11 |
| 2002-10-22 | 666.52 |
| 2002-10-23 | 636.53 |
| 2002-10-24 | 652.25 |
| 2002-10-25 | 650.68 |
| 2002-10-28 | 668.19 |
| 2002-10-29 | 643.13 |
| 2002-10-30 | 657.30 |
| 2002-10-31 | 673.44 |
| 2002-11-01 | 666.99 |
| 2002-11-04 | 698.88 |
| 2002-11-05 | 715.76 |
| 2002-11-06 | 704.79 |
| 2002-11-07 | 690.08 |
| 2002-11-08 | 681.36 |
| 2002-11-11 | 671.54 |
| 2002-11-12 | 673.63 |
| 2002-11-13 | 665.19 |
| 2002-11-14 | 681.56 |
| 2002-11-15 | 689.46 |
| 2002-11-18 | 701.83 |
| 2002-11-19 | 697.70 |
| 2002-11-20 | 695.61 |
| 2002-11-21 | 722.75 |
| 2002-11-22 | 730.64 |
| 2002-11-25 | 723.22 |
| 2002-11-26 | 704.90 |
| 2002-11-27 | 718.64 |
| 2002-11-28 | . |
| 2002-11-29 | 730.14 |
| 2002-12-02 | 731.12 |
| 2002-12-03 | 712.68 |
| 2002-12-04 | 705.20 |
| 2002-12-05 | 695.36 |
| 2002-12-06 | 696.51 |
| 2002-12-09 | 674.62 |
| 2002-12-10 | 681.22 |
| 2002-12-11 | 691.63 |
| 2002-12-12 | 684.52 |
| 2002-12-13 | 677.46 |
| 2002-12-16 | 700.80 |
| 2002-12-17 | 699.56 |
| 2002-12-18 | 685.03 |
| 2002-12-19 | 673.31 |
| 2002-12-20 | 679.97 |
| 2002-12-23 | 681.47 |
| 2002-12-24 | 684.17 |
| 2002-12-25 | . |
| 2002-12-26 | 685.28 |
| 2002-12-27 | 667.59 |
| 2002-12-30 | 674.93 |
| 2002-12-31 | 681.32 |
| 2003-01-01 | . |
| 2003-01-02 | 697.13 |
| 2003-01-03 | 707.34 |
| 2003-01-06 | 709.84 |
| 2003-01-07 | 699.28 |
| 2003-01-08 | 687.15 |
| 2003-01-09 | 698.33 |
| 2003-01-10 | 705.59 |
| 2003-01-13 | 712.19 |
| 2003-01-14 | 716.90 |
| 2003-01-15 | 707.15 |
| 2003-01-16 | 703.59 |
| 2003-01-17 | 687.49 |
| 2003-01-20 | . |
| 2003-01-21 | 669.10 |
| 2003-01-22 | 654.31 |
| 2003-01-23 | 657.48 |
| 2003-01-24 | 654.57 |
| 2003-01-27 | 632.02 |
| 2003-01-28 | 629.09 |
| 2003-01-29 | 627.32 |
| 2003-01-30 | 638.49 |
| 2003-01-31 | 635.13 |
| 2003-02-03 | 651.71 |
| 2003-02-04 | 635.81 |
| 2003-02-05 | 647.94 |
| 2003-02-06 | 634.02 |
| 2003-02-07 | 627.31 |
| 2003-02-10 | 613.73 |
| 2003-02-11 | 629.25 |
| 2003-02-12 | 619.66 |
| 2003-02-13 | 630.87 |
| 2003-02-14 | 644.00 |
| 2003-02-17 | . |
| 2003-02-18 | 657.28 |
| 2003-02-19 | 646.43 |
| 2003-02-20 | 642.23 |
| 2003-02-21 | 644.43 |
| 2003-02-24 | 630.81 |
| 2003-02-25 | 607.23 |
| 2003-02-26 | 601.23 |
| 2003-02-27 | 607.53 |
| 2003-02-28 | 622.97 |
| 2003-03-03 | 629.21 |
| 2003-03-04 | 613.34 |
| 2003-03-05 | 611.26 |
| 2003-03-06 | 601.13 |
| 2003-03-07 | 590.52 |
| 2003-03-10 | 571.39 |
| 2003-03-11 | 572.38 |
| 2003-03-12 | 549.39 |
| 2003-03-13 | 576.48 |
| 2003-03-14 | 605.86 |
| 2003-03-17 | 622.31 |
| 2003-03-18 | 617.70 |
| 2003-03-19 | 622.06 |
| 2003-03-20 | 615.88 |
| 2003-03-21 | 638.64 |
| 2003-03-24 | 616.33 |
| 2003-03-25 | 623.05 |
| 2003-03-26 | 620.98 |
| 2003-03-27 | 611.24 |
| 2003-03-28 | 610.35 |
| 2003-03-31 | 594.91 |
| 2003-04-01 | 603.04 |
| 2003-04-02 | 620.80 |
| 2003-04-03 | 626.15 |
| 2003-04-04 | 632.13 |
| 2003-04-07 | 654.36 |
| 2003-04-08 | 649.31 |
| 2003-04-09 | 648.63 |
| 2003-04-10 | 647.56 |
| 2003-04-11 | 651.29 |
| 2003-04-14 | 662.28 |
| 2003-04-15 | 681.59 |
| 2003-04-16 | 680.90 |
| 2003-04-17 | 688.30 |
| 2003-04-18 | . |
| 2003-04-21 | 683.89 |
| 2003-04-22 | 694.98 |
| 2003-04-23 | 707.89 |
| 2003-04-24 | 697.61 |
| 2003-04-25 | 689.06 |
| 2003-04-28 | 708.04 |
| 2003-04-29 | 709.30 |
| 2003-04-30 | 717.14 |
| 2003-05-01 | 719.67 |
| 2003-05-02 | 720.44 |
| 2003-05-05 | 730.02 |
| 2003-05-06 | 748.12 |
| 2003-05-07 | 741.55 |
| 2003-05-08 | 725.07 |
| 2003-05-09 | 733.90 |
| 2003-05-12 | 738.37 |
| 2003-05-13 | 740.92 |
| 2003-05-14 | 741.41 |
| 2003-05-15 | 749.17 |
| 2003-05-16 | 759.73 |
| 2003-05-19 | 738.92 |
| 2003-05-20 | 737.80 |
| 2003-05-21 | 728.74 |
| 2003-05-22 | 741.47 |
| 2003-05-23 | 744.46 |
| 2003-05-26 | . |
| 2003-05-27 | 751.04 |
| 2003-05-28 | 760.30 |
| 2003-05-29 | 770.75 |
| 2003-05-30 | 769.65 |
| 2003-06-02 | 783.94 |
| 2003-06-03 | 778.80 |
| 2003-06-04 | 783.78 |
| 2003-06-05 | 790.09 |
| 2003-06-06 | 798.68 |
| 2003-06-09 | 794.11 |
| 2003-06-10 | 793.77 |
| 2003-06-11 | 815.55 |
| 2003-06-12 | 822.98 |
| 2003-06-13 | 815.61 |
| 2003-06-16 | 834.79 |
| 2003-06-17 | 841.56 |
| 2003-06-18 | 836.17 |
| 2003-06-19 | 815.27 |
| 2003-06-20 | 817.96 |
| 2003-06-23 | 797.69 |
| 2003-06-24 | 795.40 |
| 2003-06-25 | 800.60 |
| 2003-06-26 | 790.45 |
| 2003-06-27 | 788.65 |
| 2003-06-30 | 782.69 |
| 2003-07-01 | 773.07 |
| 2003-07-02 | 786.66 |
| 2003-07-03 | 791.35 |
| 2003-07-04 | . |
| 2003-07-07 | 798.85 |
| 2003-07-08 | 798.08 |
| 2003-07-09 | 791.88 |
| 2003-07-10 | 785.87 |
| 2003-07-11 | 796.06 |
| 2003-07-14 | 811.47 |
| 2003-07-15 | 810.02 |
| 2003-07-16 | 806.77 |
| 2003-07-17 | 795.04 |
| 2003-07-18 | 800.00 |
| 2003-07-21 | 797.47 |
| 2003-07-22 | 800.65 |
| 2003-07-23 | 803.70 |
| 2003-07-24 | 819.88 |
| 2003-07-25 | 819.25 |
| 2003-07-28 | 830.84 |
| 2003-07-29 | 829.85 |
| 2003-07-30 | 826.58 |
| 2003-07-31 | 830.16 |
| 2003-08-01 | 821.46 |
| 2003-08-04 | 820.09 |
| 2003-08-05 | 825.65 |
| 2003-08-06 | 812.03 |
| 2003-08-07 | 814.16 |
| 2003-08-08 | 812.82 |
| 2003-08-11 | 815.59 |
| 2003-08-12 | 823.77 |
| 2003-08-13 | 824.78 |
| 2003-08-14 | 831.61 |
| 2003-08-15 | 833.34 |
| 2003-08-18 | 833.66 |
| 2003-08-19 | 829.85 |
| 2003-08-20 | 828.39 |
| 2003-08-21 | 822.68 |
| 2003-08-22 | 812.96 |
| 2003-08-25 | 808.58 |
| 2003-08-26 | 798.38 |
| 2003-08-27 | 804.89 |
| 2003-08-28 | 805.32 |
| 2003-08-29 | 802.12 |
| 2003-09-01 | . |
| 2003-09-02 | 807.93 |
| 2003-09-03 | 822.21 |
| 2003-09-04 | 825.19 |
| 2003-09-05 | 830.05 |
| 2003-09-08 | 839.85 |
| 2003-09-09 | 836.52 |
| 2003-09-10 | 828.32 |
| 2003-09-11 | 828.15 |
| 2003-09-12 | 832.83 |
| 2003-09-15 | 835.76 |
| 2003-09-16 | 836.38 |
| 2003-09-17 | 845.42 |
| 2003-09-18 | 856.68 |
| 2003-09-19 | 855.47 |
| 2003-09-22 | 848.72 |
| 2003-09-23 | 842.70 |
| 2003-09-24 | 840.12 |
| 2003-09-25 | 835.60 |
| 2003-09-26 | 826.56 |
| 2003-09-29 | 826.63 |
| 2003-09-30 | 819.31 |
| 2003-10-01 | 838.22 |
| 2003-10-02 | 843.29 |
| 2003-10-03 | 860.10 |
| 2003-10-06 | 858.60 |
| 2003-10-07 | 860.21 |
| 2003-10-08 | 861.76 |
| 2003-10-09 | 871.74 |
| 2003-10-10 | 873.63 |
| 2003-10-13 | 880.20 |
| 2003-10-14 | 880.53 |
| 2003-10-15 | 885.31 |
| 2003-10-16 | 888.32 |
| 2003-10-17 | 878.91 |
| 2003-10-20 | 887.56 |
| 2003-10-21 | 891.52 |
| 2003-10-22 | 882.98 |
| 2003-10-23 | 873.18 |
| 2003-10-24 | 875.22 |
| 2003-10-27 | 879.41 |
| 2003-10-28 | 882.46 |
| 2003-10-29 | 889.79 |
| 2003-10-30 | 900.78 |
| 2003-10-31 | 897.52 |
| 2003-11-03 | 902.91 |
| 2003-11-04 | 900.58 |
| 2003-11-05 | 891.06 |
| 2003-11-06 | 888.23 |
| 2003-11-07 | 902.33 |
| 2003-11-10 | 898.10 |
| 2003-11-11 | 896.03 |
| 2003-11-12 | 906.21 |
| 2003-11-13 | 913.61 |
| 2003-11-14 | 918.63 |
| 2003-11-17 | 901.32 |
| 2003-11-18 | 906.63 |
| 2003-11-19 | 902.56 |
| 2003-11-20 | 897.73 |
| 2003-11-21 | 902.16 |
| 2003-11-24 | 907.76 |
| 2003-11-25 | 909.92 |
| 2003-11-26 | 919.05 |
| 2003-11-27 | . |
| 2003-11-28 | 927.24 |
| 2003-12-01 | 940.58 |
| 2003-12-02 | 946.12 |
| 2003-12-03 | 956.78 |
| 2003-12-04 | 950.77 |
| 2003-12-05 | 950.62 |
| 2003-12-08 | 952.85 |
| 2003-12-09 | 954.44 |
| 2003-12-10 | 948.35 |
| 2003-12-11 | 947.31 |
| 2003-12-12 | 956.79 |
| 2003-12-15 | 962.88 |
| 2003-12-16 | 962.09 |
| 2003-12-17 | 963.90 |
| 2003-12-18 | 971.49 |
| 2003-12-19 | 975.12 |
| 2003-12-22 | 975.48 |
| 2003-12-23 | 981.25 |
| 2003-12-24 | 984.40 |
| 2003-12-25 | . |
| 2003-12-26 | 984.15 |
| 2003-12-29 | 990.22 |
| 2003-12-30 | 999.64 |
| 2003-12-31 | 1006.78 |
| 2004-01-01 | . |
| 2004-01-02 | 1016.37 |
| 2004-01-05 | 1028.02 |
| 2004-01-06 | 1036.38 |
| 2004-01-07 | 1025.94 |
| 2004-01-08 | 1035.96 |
| 2004-01-09 | 1046.14 |
| 2004-01-12 | 1037.02 |
| 2004-01-13 | 1035.14 |
| 2004-01-14 | 1039.93 |
| 2004-01-15 | 1042.81 |
| 2004-01-16 | 1036.93 |
| 2004-01-19 | . |
| 2004-01-20 | 1043.98 |
| 2004-01-21 | 1053.27 |
| 2004-01-22 | 1063.69 |
| 2004-01-23 | 1062.19 |
| 2004-01-26 | 1044.83 |
| 2004-01-27 | 1050.86 |
| 2004-01-28 | 1054.91 |
| 2004-01-29 | 1023.98 |
| 2004-01-30 | 1022.73 |
| 2004-02-02 | 1026.48 |
| 2004-02-03 | 1031.47 |
| 2004-02-04 | 1023.45 |
| 2004-02-05 | 1027.55 |
| 2004-02-06 | 1048.44 |
| 2004-02-09 | 1061.37 |
| 2004-02-10 | 1063.70 |
| 2004-02-11 | 1065.34 |
| 2004-02-12 | 1072.67 |
| 2004-02-13 | 1066.82 |
| 2004-02-16 | . |
| 2004-02-17 | 1082.71 |
| 2004-02-18 | 1082.37 |
| 2004-02-19 | 1084.05 |
| 2004-02-20 | 1067.72 |
| 2004-02-23 | 1069.10 |
| 2004-02-24 | 1064.62 |
| 2004-02-25 | 1055.36 |
| 2004-02-26 | 1044.12 |
| 2004-02-27 | 1043.62 |
| 2004-03-01 | 1048.96 |
| 2004-03-02 | 1041.14 |
| 2004-03-03 | 1024.01 |
| 2004-03-04 | 1040.77 |
| 2004-03-05 | 1058.69 |
| 2004-03-08 | 1055.86 |
| 2004-03-09 | 1049.34 |
| 2004-03-10 | 1031.46 |
| 2004-03-11 | 1005.16 |
| 2004-03-12 | 1003.25 |
| 2004-03-15 | 982.50 |
| 2004-03-16 | 999.72 |
| 2004-03-17 | 1004.54 |
| 2004-03-18 | 1001.95 |
| 2004-03-19 | 999.08 |
| 2004-03-22 | 983.96 |
| 2004-03-23 | 983.74 |
| 2004-03-24 | 972.50 |
| 2004-03-25 | 984.77 |
| 2004-03-26 | 980.89 |
| 2004-03-29 | 995.33 |
| 2004-03-30 | 994.86 |
| 2004-03-31 | 999.36 |
| 2004-04-01 | 1020.18 |
| 2004-04-02 | 1020.72 |
| 2004-04-05 | 1015.06 |
| 2004-04-06 | 1018.20 |
| 2004-04-07 | 1024.86 |
| 2004-04-08 | 1023.15 |
| 2004-04-09 | . |
| 2004-04-12 | 1021.13 |
| 2004-04-13 | 1015.52 |
| 2004-04-14 | 1000.52 |
| 2004-04-15 | 991.83 |
| 2004-04-16 | 1005.80 |
| 2004-04-19 | 1005.57 |
| 2004-04-20 | 1006.68 |
| 2004-04-21 | 992.28 |
| 2004-04-22 | 994.89 |
| 2004-04-23 | 996.89 |
| 2004-04-26 | 1002.36 |
| 2004-04-27 | 1007.57 |
| 2004-04-28 | 990.46 |
| 2004-04-29 | 988.51 |
| 2004-04-30 | 984.96 |
| 2004-05-03 | 988.41 |
| 2004-05-04 | 1000.58 |
| 2004-05-05 | 1007.74 |
| 2004-05-06 | 987.11 |
| 2004-05-07 | 970.44 |
| 2004-05-10 | 940.36 |
| 2004-05-11 | 950.86 |
| 2004-05-12 | 945.50 |
| 2004-05-13 | 953.33 |
| 2004-05-14 | 948.16 |
| 2004-05-17 | 943.20 |
| 2004-05-18 | 948.84 |
| 2004-05-19 | 973.76 |
| 2004-05-20 | 959.72 |
| 2004-05-21 | 967.17 |
| 2004-05-24 | 970.69 |
| 2004-05-25 | 976.39 |
| 2004-05-26 | 982.44 |
| 2004-05-27 | 1002.06 |
| 2004-05-28 | 992.42 |
| 2004-05-31 | . |
| 2004-06-01 | 987.72 |
| 2004-06-02 | 995.83 |
| 2004-06-03 | 997.97 |
| 2004-06-04 | 1008.66 |
| 2004-06-07 | 1024.33 |
| 2004-06-08 | 1021.43 |
| 2004-06-09 | 1007.81 |
| 2004-06-10 | 1011.48 |
| 2004-06-11 | . |
| 2004-06-14 | 995.72 |
| 2004-06-15 | 1001.90 |
| 2004-06-16 | 1003.20 |
| 2004-06-17 | 1007.99 |
| 2004-06-18 | 1014.59 |
| 2004-06-21 | 1011.59 |
| 2004-06-22 | 1000.14 |
| 2004-06-23 | 1000.72 |
| 2004-06-24 | 1012.46 |
| 2004-06-25 | 1008.66 |
| 2004-06-28 | 1022.46 |
| 2004-06-29 | 1011.68 |
| 2004-06-30 | 1010.41 |
| 2004-07-01 | 1005.43 |
| 2004-07-02 | 1010.65 |
| 2004-07-05 | . |
| 2004-07-06 | 997.11 |
| 2004-07-07 | 1004.05 |
| 2004-07-08 | 1008.75 |
| 2004-07-09 | 1007.37 |
| 2004-07-12 | 1005.09 |
| 2004-07-13 | 1000.78 |
| 2004-07-14 | 1000.41 |
| 2004-07-15 | 984.72 |
| 2004-07-16 | 991.76 |
| 2004-07-19 | 985.97 |
| 2004-07-20 | 983.66 |
| 2004-07-21 | 983.09 |
| 2004-07-22 | 970.13 |
| 2004-07-23 | 957.76 |
| 2004-07-26 | 954.37 |
| 2004-07-27 | 960.51 |
| 2004-07-28 | 960.48 |
| 2004-07-29 | 972.17 |
| 2004-07-30 | 967.74 |
| 2004-08-02 | 969.15 |
| 2004-08-03 | 972.37 |
| 2004-08-04 | 964.07 |
| 2004-08-05 | 968.73 |
| 2004-08-06 | 969.12 |
| 2004-08-09 | 960.32 |
| 2004-08-10 | 972.68 |
| 2004-08-11 | 959.71 |
| 2004-08-12 | 959.55 |
| 2004-08-13 | 965.76 |
| 2004-08-16 | 974.04 |
| 2004-08-17 | 977.14 |
| 2004-08-18 | 977.32 |
| 2004-08-19 | 984.24 |
| 2004-08-20 | 979.63 |
| 2004-08-23 | 982.55 |
| 2004-08-24 | 978.22 |
| 2004-08-25 | 979.39 |
| 2004-08-26 | 987.41 |
| 2004-08-27 | 988.57 |
| 2004-08-30 | 987.34 |
| 2004-08-31 | 987.78 |
| 2004-09-01 | 997.43 |
| 2004-09-02 | 1001.30 |
| 2004-09-03 | 1003.82 |
| 2004-09-06 | . |
| 2004-09-07 | 1010.12 |
| 2004-09-08 | 1012.98 |
| 2004-09-09 | 1008.41 |
| 2004-09-10 | 1022.63 |
| 2004-09-13 | 1028.01 |
| 2004-09-14 | 1029.13 |
| 2004-09-15 | 1017.53 |
| 2004-09-16 | 1020.13 |
| 2004-09-17 | 1028.33 |
| 2004-09-20 | 1021.92 |
| 2004-09-21 | 1036.42 |
| 2004-09-22 | 1028.25 |
| 2004-09-23 | 1022.74 |
| 2004-09-24 | 1022.20 |
| 2004-09-27 | 1015.46 |
| 2004-09-28 | 1020.39 |
| 2004-09-29 | 1027.29 |
| 2004-09-30 | 1029.41 |
| 2004-10-01 | 1044.50 |
| 2004-10-04 | 1047.82 |
| 2004-10-05 | 1053.89 |
| 2004-10-06 | 1054.66 |
| 2004-10-07 | 1055.09 |
| 2004-10-08 | 1062.88 |
| 2004-10-11 | 1061.56 |
| 2004-10-12 | 1047.17 |
| 2004-10-13 | 1048.09 |
| 2004-10-14 | 1051.02 |
| 2004-10-15 | 1051.90 |
| 2004-10-18 | 1052.10 |
| 2004-10-19 | 1058.76 |
| 2004-10-20 | 1053.67 |
| 2004-10-21 | 1058.56 |
| 2004-10-22 | 1062.18 |
| 2004-10-25 | 1057.31 |
| 2004-10-26 | 1063.36 |
| 2004-10-27 | 1073.51 |
| 2004-10-28 | 1082.16 |
| 2004-10-29 | 1078.15 |
| 2004-11-01 | 1089.07 |
| 2004-11-02 | 1096.97 |
| 2004-11-03 | 1111.14 |
| 2004-11-04 | 1114.71 |
| 2004-11-05 | 1127.61 |
| 2004-11-08 | 1130.46 |
| 2004-11-09 | 1126.06 |
| 2004-11-10 | 1129.99 |
| 2004-11-11 | 1138.32 |
| 2004-11-12 | 1146.82 |
| 2004-11-15 | 1147.75 |
| 2004-11-16 | 1141.82 |
| 2004-11-17 | 1157.93 |
| 2004-11-18 | 1152.92 |
| 2004-11-19 | 1153.51 |
| 2004-11-22 | 1146.85 |
| 2004-11-23 | 1151.94 |
| 2004-11-24 | 1158.59 |
| 2004-11-25 | . |
| 2004-11-26 | 1172.70 |
| 2004-11-29 | 1172.82 |
| 2004-11-30 | 1170.52 |
| 2004-12-01 | 1185.63 |
| 2004-12-02 | 1191.57 |
| 2004-12-03 | 1199.79 |
| 2004-12-06 | 1200.12 |
| 2004-12-07 | 1204.62 |
| 2004-12-08 | 1190.28 |
| 2004-12-09 | 1180.57 |
| 2004-12-10 | 1182.45 |
| 2004-12-13 | 1199.95 |
| 2004-12-14 | 1201.96 |
| 2004-12-15 | 1214.80 |
| 2004-12-16 | 1208.18 |
| 2004-12-17 | 1198.60 |
| 2004-12-20 | 1217.98 |
| 2004-12-21 | 1209.76 |
| 2004-12-22 | 1220.27 |
| 2004-12-23 | 1232.78 |
| 2004-12-24 | . |
| 2004-12-27 | 1241.66 |
| 2004-12-28 | 1240.77 |
| 2004-12-29 | 1239.51 |
| 2004-12-30 | 1242.21 |
| 2004-12-31 | 1238.92 |
| 2005-01-03 | 1235.50 |
| 2005-01-04 | 1225.96 |
| 2005-01-05 | 1216.99 |
| 2005-01-06 | 1215.23 |
| 2005-01-07 | 1210.21 |
| 2005-01-10 | 1216.07 |
| 2005-01-11 | 1210.40 |
| 2005-01-12 | 1212.82 |
| 2005-01-13 | 1206.24 |
| 2005-01-14 | 1200.65 |
| 2005-01-17 | . |
| 2005-01-18 | 1201.44 |
| 2005-01-19 | 1205.26 |
| 2005-01-20 | 1192.83 |
| 2005-01-21 | 1193.30 |
| 2005-01-24 | 1194.65 |
| 2005-01-25 | 1196.59 |
| 2005-01-26 | 1203.66 |
| 2005-01-27 | 1202.91 |
#2005-01-28|1196.12
#2005-01-31|1207.44
#2005-02-01|1211.62
#2005-02-02|1218.44
#2005-02-03|1211.74
#2005-02-04|1220.01
#2005-02-07|1214.91
#2005-02-08|1213.55
#2005-02-09|1214.10
#2005-02-10|1224.42
#2005-02-11|1238.31
#2005-02-14|1248.70
#2005-02-15|1253.78
#2005-02-16|1244.25
#2005-02-17|1254.61
#2005-02-18|1256.17
#2005-02-21| .
#2005-02-22|1257.27
#2005-02-23|1250.03
#2005-02-24|1252.35
#2005-02-25|1261.95
#2005-02-28|1268.69
#2005-03-01|1269.78
#2005-03-02|1262.01
#2005-03-03|1262.36
#2005-03-04|1283.79
#2005-03-07|1278.71
#2005-03-08|1288.63
#2005-03-09|1284.76
#2005-03-10|1282.79
#2005-03-11|1291.91
#2005-03-14|1281.62
#2005-03-15|1286.22
#2005-03-16|1275.55
#2005-03-17|1266.48
#2005-03-18|1259.74
#2005-03-21|1244.70
#2005-03-22|1249.58
#2005-03-23|1227.85
#2005-03-24|1232.25
#2005-03-25| .
#2005-03-28|1225.25
#2005-03-29|1230.37
#2005-03-30|1227.47
#2005-03-31|1231.89
#2005-04-01|1234.12
#2005-04-04|1212.45
#2005-04-05|1221.68
#2005-04-06|1230.34
#2005-04-07|1239.44
#2005-04-08|1237.82
#2005-04-11|1248.40
#2005-04-12|1235.34
#2005-04-13|1245.93
#2005-04-14|1234.80
#2005-04-15|1224.88
#2005-04-18|1210.23
#2005-04-19|1217.50
#2005-04-20|1212.84
#2005-04-21|1213.46
#2005-04-22|1220.56
#2005-04-25|1215.00
#2005-04-26|1211.08
#2005-04-27|1195.75
#2005-04-28|1187.24
#2005-04-29|1189.01
#2005-05-02|1187.77
#2005-05-03|1197.04
#2005-05-04|1212.16
#2005-05-05|1217.59
#2005-05-06|1212.15
#2005-05-09|1205.94
#2005-05-10|1195.66
#2005-05-11|1188.34
#2005-05-12|1188.55
#2005-05-13|1182.41
#2005-05-16|1176.57
#2005-05-17|1175.89
#2005-05-18|1191.57
#2005-05-19|1195.73
#2005-05-20|1185.52
#2005-05-23|1195.42
#2005-05-24|1194.24
#2005-05-25|1194.24
#2005-05-26|1191.93
#2005-05-27|1195.09
#2005-05-30| .
#2005-05-31|1183.34
#2005-06-01|1190.66
#2005-06-02|1192.60
#2005-06-03|1186.29
#2005-06-06|1184.10
#2005-06-07|1196.77
#2005-06-08|1200.25
#2005-06-09|1189.63
#2005-06-10|1188.26
#2005-06-13|1182.29
#2005-06-14|1183.23
#2005-06-15|1190.00
#2005-06-16|1194.55
#2005-06-17|1212.77
#2005-06-20|1199.52
#2005-06-21|1205.36
#2005-06-22|1208.97
#2005-06-23|1204.98
#2005-06-24|1197.86
#2005-06-27|1191.92
#2005-06-28|1190.83
#2005-06-29|1194.93
#2005-06-30|1196.68
#2005-07-01|1191.61
#2005-07-04| .
#2005-07-05|1184.20
#2005-07-06|1192.97
#2005-07-07|1174.10
#2005-07-08|1186.24
#2005-07-11|1211.63
#2005-07-12|1220.44
#2005-07-13|1219.94
#2005-07-14|1229.52
#2005-07-15|1223.29
#2005-07-18|1223.70
#2005-07-19|1226.93
#2005-07-20|1226.55
#2005-07-21|1243.69
#2005-07-22|1242.58
#2005-07-25|1237.78
#2005-07-26|1235.46
#2005-07-27|1242.32
#2005-07-28|1251.31
#2005-07-29|1253.65
#2005-08-01|1262.79
#2005-08-02|1270.20
#2005-08-03|1278.81
#2005-08-04|1272.41
#2005-08-05|1265.04
#2005-08-08|1274.04
#2005-08-09|1277.67
#2005-08-10|1297.52
#2005-08-11|1298.45
#2005-08-12|1292.75
#2005-08-15|1285.09
#2005-08-16|1279.95
#2005-08-17|1273.44
#2005-08-18|1255.39
#2005-08-19|1261.82
#2005-08-22|1271.38
#2005-08-23|1260.03
#2005-08-24|1259.05
#2005-08-25|1252.86
#2005-08-26|1250.78
#2005-08-29|1246.60
#2005-08-30|1237.07
#2005-08-31|1256.04
#2005-09-01|1278.82
#2005-09-02|1287.96
#2005-09-05| .
#2005-09-06|1304.27
#2005-09-07|1310.90
#2005-09-08|1308.07
#2005-09-09|1311.44
#2005-09-12|1294.48
#2005-09-13|1284.17
#2005-09-14|1290.61
#2005-09-15|1279.12
#2005-09-16|1284.33
#2005-09-19|1276.93
#2005-09-20|1286.03
#2005-09-21|1277.02
#2005-09-22|1261.15
#2005-09-23|1260.74
#2005-09-26|1277.99
#2005-09-27|1271.00
#2005-09-28|1287.82
#2005-09-29|1284.09
#2005-09-30|1293.62
#2005-10-03|1288.34
#2005-10-04|1297.36
#2005-10-05|1286.90
#2005-10-06|1290.43
#2005-10-07|1283.16
#2005-10-10|1280.74
#2005-10-11|1278.18
#2005-10-12|1274.94
#2005-10-13|1253.13
#2005-10-14|1272.97
#2005-10-17|1265.69
#2005-10-18|1251.23
#2005-10-19|1235.44
#2005-10-20|1243.92
#2005-10-21|1244.53
#2005-10-24|1254.76
#2005-10-25|1267.07
#2005-10-26|1270.68
#2005-10-27|1263.18
#2005-10-28|1256.59
#2005-10-31|1272.83
#2005-11-01|1281.51
#2005-11-02|1297.10
#2005-11-03|1311.09
#2005-11-04|1288.21
#2005-11-07|1291.18
#2005-11-08|1287.77
#2005-11-09|1284.40
#2005-11-10|1295.72
#2005-11-11|1310.19
#2005-11-14|1307.31
#2005-11-15|1303.17
#2005-11-16|1295.07
#2005-11-17|1310.27
#2005-11-18|1320.25
#2005-11-21|1328.59
#2005-11-22|1325.93
#2005-11-23|1342.29
#2005-11-24| .
#2005-11-25|1333.87
#2005-11-28|1339.47
#2005-11-29|1336.86
#2005-11-30|1331.84
#2005-12-01|1346.54
#2005-12-02|1354.58
#2005-12-05|1357.15
#2005-12-06|1366.21
#2005-12-07|1356.43
#2005-12-08|1363.66
#2005-12-09|1363.12
#2005-12-12|1380.18
#2005-12-13|1376.34
#2005-12-14|1384.42
#2005-12-15|1373.53
#2005-12-16|1395.57
#2005-12-19|1395.04
#2005-12-20|1388.62
#2005-12-21|1389.48
#2005-12-22|1393.67
#2005-12-23|1395.12
#2005-12-26| .
#2005-12-27|1398.61
#2005-12-28|1402.34
#2005-12-29|1399.74
#2005-12-30|1384.57
#2006-01-02| .
#2006-01-03|1419.36
#2006-01-04|1451.52
#2006-01-05|1447.76
#2006-01-06|1463.12
#2006-01-09|1456.64
#2006-01-10|1442.95
#2006-01-11|1460.40
#2006-01-12|1461.31
#2006-01-13|1454.34
#2006-01-16| .
#2006-01-17|1442.76
#2006-01-18|1427.47
#2006-01-19|1445.77
#2006-01-20|1431.57
#2006-01-23|1449.90
#2006-01-24|1444.25
#2006-01-25|1461.93
#2006-01-26|1483.98
#2006-01-27|1486.88
#2006-01-30|1478.17
#2006-01-31|1489.28
#2006-02-01|1503.29
#2006-02-02|1488.02
#2006-02-03|1475.33
#2006-02-06|1482.07
#2006-02-07|1479.61
#2006-02-08|1479.32
#2006-02-09|1498.46
#2006-02-10|1491.27
#2006-02-13|1500.69
#2006-02-14|1496.37
#2006-02-15|1493.48
#2006-02-16|1507.09
#2006-02-17|1516.98
#2006-02-20| .
#2006-02-21|1527.06
#2006-02-22|1539.48
#2006-02-23|1547.40
#2006-02-24|1546.22
#2006-02-27|1553.51
#2006-02-28|1541.00
#2006-03-01|1554.97
#2006-03-02|1544.67
#2006-03-03|1537.38
#2006-03-06|1546.28
#2006-03-07|1514.45
#2006-03-08|1503.11
#2006-03-09|1511.84
#2006-03-10|1524.89
#2006-03-13|1546.26
#2006-03-14|1562.69
#2006-03-15|1570.52
#2006-03-16|1587.20
#2006-03-17|1597.81
#2006-03-20|1607.38
#2006-03-21|1597.92
#2006-03-22|1601.28
#2006-03-23|1585.43
#2006-03-24|1590.13
#2006-03-27|1581.13
#2006-03-28|1577.96
#2006-03-29|1570.76
#2006-03-30|1601.57
#2006-03-31|1588.75
#2006-04-03|1602.34
#2006-04-04|1617.11
#2006-04-05|1625.38
#2006-04-06|1624.68
#2006-04-07|1598.74
#2006-04-10|1598.27
#2006-04-11|1573.46
#2006-04-12|1569.60
#2006-04-13|1571.39
#2006-04-14| .
#2006-04-17|1595.53
#2006-04-18|1593.11
#2006-04-19|1619.21
#2006-04-20|1622.02
#2006-04-21|1634.10
#2006-04-24|1623.17
#2006-04-25|1631.67
#2006-04-26|1641.94
#2006-04-27|1652.68
#2006-04-28|1658.04
#2006-05-01|1664.51
#2006-05-02|1676.98
#2006-05-03|1659.34
#2006-05-04|1675.41
#2006-05-05|1707.45
#2006-05-08|1717.13
#2006-05-09|1724.90
#2006-05-10|1722.43
#2006-05-11|1722.11
#2006-05-12|1692.63
#2006-05-15|1660.57
#2006-05-16|1663.89
#2006-05-17|1603.57
#2006-05-18|1595.18
#2006-05-19|1595.29
#2006-05-22|1554.75
#2006-05-23|1594.71
#2006-05-24|1562.55
#2006-05-25|1580.63
#2006-05-26|1604.66
#2006-05-29| .
#2006-05-30|1580.12
#2006-05-31|1597.34
#2006-06-01|1599.28
#2006-06-02|1616.01
#2006-06-05|1606.01
#2006-06-06|1554.31
#2006-06-07|1558.35
#2006-06-08|1498.25
#2006-06-09|1523.99
#2006-06-12|1499.20
#2006-06-13|1455.90
#2006-06-14|1469.96
#2006-06-15|1514.97
#2006-06-16|1505.44
#2006-06-19|1511.80
#2006-06-20|1519.82
#2006-06-21|1527.03
#2006-06-22|1527.88
#2006-06-23|1516.63
#2006-06-26|1517.60
#2006-06-27|1511.83
#2006-06-28|1506.41
#2006-06-29|1536.67
#2006-06-30|1591.03
#2006-07-03|1600.74
#2006-07-04| .
#2006-07-05|1577.27
#2006-07-06|1596.57
#2006-07-07|1598.22
#2006-07-10|1592.82
#2006-07-11|1579.06
#2006-07-12|1571.25
#2006-07-13|1541.81
#2006-07-14|1512.92
#2006-07-17|1492.07
#2006-07-18|1485.89
#2006-07-19|1536.23
#2006-07-20|1550.77
#2006-07-21|1542.26
#2006-07-24|1567.50
#2006-07-25|1566.05
#2006-07-26|1571.61
#2006-07-27|1608.67
#2006-07-28|1625.17
#2006-07-31|1617.08
#2006-08-01|1599.88
#2006-08-02|1628.16
#2006-08-03|1615.13
#2006-08-04|1653.31
#2006-08-07|1630.76
#2006-08-08|1630.55
#2006-08-09|1648.16
#2006-08-10|1623.28
#2006-08-11|1627.79
#2006-08-14|1642.30
#2006-08-15|1664.48
#2006-08-16|1685.64
#2006-08-17|1692.90
#2006-08-18|1682.31
#2006-08-21|1688.14
#2006-08-22|1677.10
#2006-08-23|1661.71
#2006-08-24|1668.74
#2006-08-25|1667.75
#2006-08-28|1680.72
#2006-08-29|1683.26
#2006-08-30|1700.11
#2006-08-31|1693.01
#2006-09-01|1703.63
#2006-09-04| .
#2006-09-05|1707.56
#2006-09-06|1684.56
#2006-09-07|1661.14
#2006-09-08|1659.09
#2006-09-11|1659.51
#2006-09-12|1680.53
#2006-09-13|1685.08
#2006-09-14|1698.70
#2006-09-15|1699.56
#2006-09-18|1701.26
#2006-09-19|1692.10
#2006-09-20|1717.58
#2006-09-21|1729.61
#2006-09-22|1721.66
#2006-09-25|1715.77
#2006-09-26|1725.75
#2006-09-27|1735.12
#2006-09-28|1730.62
#2006-09-29|1731.77
#2006-10-02|1739.67
#2006-10-03|1735.77
#2006-10-04|1749.35
#2006-10-05|1765.45
#2006-10-06|1757.95
#2006-10-09|1760.14
#2006-10-10|1771.21
#2006-10-11|1769.94
#2006-10-12|1787.71
#2006-10-13|1785.47
#2006-10-16|1784.00
#2006-10-17|1755.74
#2006-10-18|1773.15
#2006-10-19|1781.72
#2006-10-20|1786.61
#2006-10-23|1789.20
#2006-10-24|1784.97
#2006-10-25|1786.92
#2006-10-26|1797.92
#2006-10-27|1801.22
#2006-10-30|1796.13
#2006-10-31|1802.50
#2006-11-01|1812.20
#2006-11-02|1797.00
#2006-11-03|1794.28
#2006-11-06|1818.22
#2006-11-07|1843.98
#2006-11-08|1838.31
#2006-11-09|1834.21
#2006-11-10|1839.68
#2006-11-13|1838.84
#2006-11-14|1831.75
#2006-11-15|1835.66
#2006-11-16|1836.76
#2006-11-17|1831.50
#2006-11-20|1836.45
#2006-11-21|1844.27
#2006-11-22|1861.23
#2006-11-23| .
#2006-11-24|1856.69
#2006-11-27|1827.10
#2006-11-28|1827.11
#2006-11-29|1847.46
#2006-11-30|1849.61
#2006-12-01|1846.81
#2006-12-04|1859.63
#2006-12-05|1865.29
#2006-12-06|1870.42
#2006-12-07|1878.80
#2006-12-08|1882.51
#2006-12-11|1881.69
#2006-12-12|1891.96
#2006-12-13|1901.64
#2006-12-14|1906.09
#2006-12-15|1904.63
#2006-12-18|1902.29
#2006-12-19|1903.27
#2006-12-20|1915.03
#2006-12-21|1913.85
#2006-12-22|1904.81
#2006-12-25| .
#2006-12-26|1901.60
#2006-12-27|1917.86
#2006-12-28|1924.10
#2006-12-29|1924.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1964.51
#2007-01-04|1944.87
#2007-01-05|1917.59
#2007-01-08|1914.55
#2007-01-09|1921.82
#2007-01-10|1896.60
#2007-01-11|1919.68
#2007-01-12|1935.76
#2007-01-15| .
#2007-01-16|1936.49
#2007-01-17|1934.04
#2007-01-18|1933.99
#2007-01-19|1948.70
#2007-01-22|1943.53
#2007-01-23|1955.98
#2007-01-24|1966.36
#2007-01-25|1964.64
#2007-01-26|1934.41
#2007-01-29|1946.59
#2007-01-30|1953.70
#2007-01-31|1949.22
#2007-02-01|1973.12
#2007-02-02|1982.41
#2007-02-05|1973.20
#2007-02-06|1986.38
#2007-02-07|2001.84
#2007-02-08|1990.21
#2007-02-09|1995.79
#2007-02-12|1973.80
#2007-02-13|1983.79
#2007-02-14|2012.81
#2007-02-15|2011.46
#2007-02-16|2007.57
#2007-02-19| .
#2007-02-20|2017.11
#2007-02-21|2006.47
#2007-02-22|2007.64
#2007-02-23|2014.54
#2007-02-26|2020.79
#2007-02-27|1967.56
#2007-02-28|1931.41
#2007-03-01|1902.25
#2007-03-02|1894.91
#2007-03-05|1864.32
#2007-03-06|1882.98
#2007-03-07|1899.32
#2007-03-08|1927.24
#2007-03-09|1932.17
#2007-03-12|1925.99
#2007-03-13|1900.54
#2007-03-14|1839.21
#2007-03-15|1876.25
#2007-03-16|1879.99
#2007-03-19|1918.39
#2007-03-20|1937.83
#2007-03-21|1946.96
#2007-03-22|1997.33
#2007-03-23|1998.52
#2007-03-26|1978.25
#2007-03-27|1976.47
#2007-03-28|1959.57
#2007-03-29|1975.80
#2007-03-30|1974.09
#2007-04-02|1987.51
#2007-04-03|2008.51
#2007-04-04|2010.97
#2007-04-05|2023.33
#2007-04-06| .
#2007-04-09|2011.76
#2007-04-10|2040.72
#2007-04-11|2040.12
#2007-04-12|2042.60
#2007-04-13|2054.85
#2007-04-16|2096.29
#2007-04-17|2098.93
#2007-04-18|2093.28
#2007-04-19|2083.45
#2007-04-20|2123.91
#2007-04-23|2112.15
#2007-04-24|2100.16
#2007-04-25|2124.48
#2007-04-26|2119.60
#2007-04-27|2114.13
#2007-04-30|2115.93
#2007-05-01|2106.03
#2007-05-02|2112.85
#2007-05-03|2110.19
#2007-05-04|2124.85
#2007-05-07|2132.56
#2007-05-08|2101.27
#2007-05-09|2109.50
#2007-05-10|2091.78
#2007-05-11|2107.00
#2007-05-14|2099.01
#2007-05-15|2117.35
#2007-05-16|2105.04
#2007-05-17|2094.69
#2007-05-18|2111.75
#2007-05-21|2099.43
#2007-05-22|2100.71
#2007-05-23|2118.26
#2007-05-24|2086.77
#2007-05-25|2093.44
#2007-05-28| .
#2007-05-29|2103.14
#2007-05-30|2087.54
#2007-05-31|2107.67
#2007-06-01|2114.25
#2007-06-04|2115.97
#2007-06-05|2109.64
#2007-06-06|2074.49
#2007-06-07|2038.28
#2007-06-08|2018.22
#2007-06-11|2036.31
#2007-06-12|2016.23
#2007-06-13|2018.70
#2007-06-14|2048.73
#2007-06-15|2081.84
#2007-06-18|2081.79
#2007-06-19|2081.23
#2007-06-20|2093.47
#2007-06-21|2062.51
#2007-06-22|2055.99
#2007-06-25|2053.15
#2007-06-26|2033.14
#2007-06-27|2010.61
#2007-06-28|2026.86
#2007-06-29|2040.15
#2007-07-02|2045.23
#2007-07-03|2063.35
#2007-07-04| .
#2007-07-05|2059.36
#2007-07-06|2075.22
#2007-07-09|2076.39
#2007-07-10|2063.58
#2007-07-11|2059.06
#2007-07-12|2077.15
#2007-07-13|2098.81
#2007-07-16|2112.29
#2007-07-17|2102.94
#2007-07-18|2085.23
#2007-07-19|2099.22
#2007-07-20|2073.03
#2007-07-23|2079.75
#2007-07-24|2053.28
#2007-07-25|2013.54
#2007-07-26|1955.29
#2007-07-27|1938.72
#2007-07-30|1933.30
#2007-07-31|1987.36
#2007-08-01|1949.95
#2007-08-02|1967.15
#2007-08-03|1953.69
#2007-08-06|1943.98
#2007-08-07|1984.05
#2007-08-08|2040.78
#2007-08-09|1979.67
#2007-08-10|1911.33
#2007-08-13|1942.86
#2007-08-14|1901.09
#2007-08-15|1874.27
#2007-08-16|1805.29
#2007-08-17|1881.59
#2007-08-20|1881.28
#2007-08-21|1876.46
#2007-08-22|1908.14
#2007-08-23|1915.02
#2007-08-24|1918.89
#2007-08-27|1922.25
#2007-08-28|1882.95
#2007-08-29|1890.28
#2007-08-30|1900.47
#2007-08-31|1919.26
#2007-09-03| .
#2007-09-04|1942.41
#2007-09-05|1911.55
#2007-09-06|1913.73
#2007-09-07|1871.63
#2007-09-10|1855.28
#2007-09-11|1891.83
#2007-09-12|1896.67
#2007-09-13|1909.99
#2007-09-14|1880.38
#2007-09-17|1846.33
#2007-09-18|1883.20
#2007-09-19|1963.28
#2007-09-20|1964.49
#2007-09-21|1969.00
#2007-09-24|1957.74
#2007-09-25|1943.26
#2007-09-26|1957.54
#2007-09-27|1982.94
#2007-09-28|1992.45
#2007-10-01|2014.18
#2007-10-02|2033.47
#2007-10-03|2045.49
#2007-10-04|2059.49
#2007-10-05|2071.88
#2007-10-08|2055.02
#2007-10-09|2065.03
#2007-10-10|2071.76
#2007-10-11|2078.04
#2007-10-12|2066.07
#2007-10-15|2045.37
#2007-10-16|2019.15
#2007-10-17|2032.97
#2007-10-18|2022.14
#2007-10-19|2002.80
#2007-10-22|1962.65
#2007-10-23|1990.41
#2007-10-24|1969.38
#2007-10-25|1993.90
#2007-10-26|2012.24
#2007-10-29|2025.62
#2007-10-30|2035.94
#2007-10-31|2070.44
#2007-11-01|2017.43
#2007-11-02|1993.70
#2007-11-05|1966.58
#2007-11-06|1976.35
#2007-11-07|1963.88
#2007-11-08|1937.59
#2007-11-09|1900.03
#2007-11-12|1910.46
#2007-11-13|1931.75
#2007-11-14|1951.21
#2007-11-15|1919.69
#2007-11-16|1895.44
#2007-11-19|1846.72
#2007-11-20|1879.17
#2007-11-21|1826.77
#2007-11-22| .
#2007-11-23|1877.42
#2007-11-26|1862.52
#2007-11-27|1877.63
#2007-11-28|1922.52
#2007-11-29|1929.65
#2007-11-30|1952.86
#2007-12-03|1938.49
#2007-12-04|1916.23
#2007-12-05|1932.44
#2007-12-06|1942.41
#2007-12-07|1970.66
#2007-12-10|1996.53
#2007-12-11|1979.50
#2007-12-12|1975.93
#2007-12-13|1916.81
#2007-12-14|1901.65
#2007-12-17|1853.68
#2007-12-18|1857.97
#2007-12-19|1843.54
#2007-12-20|1839.13
#2007-12-21|1863.81
#2007-12-24|1871.14
#2007-12-25| .
#2007-12-26|1882.79
#2007-12-27|1895.98
#2007-12-28|1912.85
#2007-12-31|1903.93
#2008-01-01| .
#2008-01-02|1898.04
#2008-01-03|1885.64
#2008-01-04|1857.70
#2008-01-07|1836.02
#2008-01-08|1834.32
#2008-01-09|1809.26
#2008-01-10|1803.56
#2008-01-11|1820.89
#2008-01-14|1846.15
#2008-01-15|1792.42
#2008-01-16|1753.53
#2008-01-17|1743.79
#2008-01-18|1688.94
#2008-01-21| .
#2008-01-22|1640.61
#2008-01-23|1600.36
#2008-01-24|1713.39
#2008-01-25|1692.22
#2008-01-28|1692.13
#2008-01-29|1718.55
#2008-01-30|1713.55
#2008-01-31|1699.00
#2008-02-01|1732.50
#2008-02-04|1730.94
#2008-02-05|1649.61
#2008-02-06|1652.77
#2008-02-07|1607.82
#2008-02-08|1604.29
#2008-02-11|1573.90
#2008-02-12|1637.93
#2008-02-13|1643.64
#2008-02-14|1641.75
#2008-02-15|1611.64
#2008-02-18| .
#2008-02-19|1655.87
#2008-02-20|1632.05
#2008-02-21|1660.94
#2008-02-22|1648.73
#2008-02-25|1685.73
#2008-02-26|1732.19
#2008-02-27|1752.41
#2008-02-28|1728.17
#2008-02-29|1701.10
#2008-03-03|1676.73
#2008-03-04|1653.91
#2008-03-05|1695.34
#2008-03-06|1664.85
#2008-03-07|1649.27
#2008-03-10|1629.45
#2008-03-11|1665.78
#2008-03-12|1723.27
#2008-03-13|1694.21
#2008-03-14|1673.27
#2008-03-17|1604.55
#2008-03-18|1685.85
#2008-03-19|1672.79
#2008-03-20|1655.41
#2008-03-21| .
#2008-03-24|1652.27
#2008-03-25|1745.10
#2008-03-26|1745.26
#2008-03-27|1775.79
#2008-03-28|1766.67
#2008-03-31|1766.67
#2008-04-01|1824.95
#2008-04-02|1868.13
#2008-04-03|1836.22
#2008-04-04|1855.65
#2008-04-07|1871.71
#2008-04-08|1854.39
#2008-04-09|1835.76
#2008-04-10|1821.79
#2008-04-11|1802.50
#2008-04-14|1785.14
#2008-04-15|1781.57
#2008-04-16|1830.10
#2008-04-17|1824.80
#2008-04-18|1865.15
#2008-04-21|1855.14
#2008-04-22|1846.64
#2008-04-23|1830.57
#2008-04-24|1813.65
#2008-04-25|1836.36
#2008-04-28|1854.21
#2008-04-29|1831.80
#2008-04-30|1842.96
#2008-05-01|1831.89
#2008-05-02|1877.84
#2008-05-05|1882.44
#2008-05-06|1867.09
#2008-05-07|1856.01
#2008-05-08|1842.87
#2008-05-09|1818.04
#2008-05-12|1826.54
#2008-05-13|1820.83
#2008-05-14|1822.96
#2008-05-15|1826.87
#2008-05-16|1834.23
#2008-05-19|1832.71
#2008-05-20|1815.65
#2008-05-21|1796.96
#2008-05-22|1791.15
#2008-05-23|1774.46
#2008-05-26| .
#2008-05-27|1757.52
#2008-05-28|1761.95
#2008-05-29|1750.08
#2008-05-30|1764.60
#2008-06-02|1735.11
#2008-06-03|1729.60
#2008-06-04|1715.52
#2008-06-05|1721.20
#2008-06-06|1692.23
#2008-06-09|1667.43
#2008-06-10|1635.87
#2008-06-11|1606.77
#2008-06-12|1623.09
#2008-06-13|1630.28
#2008-06-16|1637.94
#2008-06-17|1653.01
#2008-06-18|1618.14
#2008-06-19|1593.91
#2008-06-20|1584.08
#2008-06-23|1549.32
#2008-06-24|1557.87
#2008-06-25|1590.13
#2008-06-26|1545.82
#2008-06-27|1530.03
#2008-06-30|1522.57
#2008-07-01|1480.18
#2008-07-02|1494.16
#2008-07-03|1507.20
#2008-07-04| .
#2008-07-07|1472.39
#2008-07-08|1447.34
#2008-07-09|1495.54
#2008-07-10|1476.80
#2008-07-11|1433.06
#2008-07-14|1445.71
#2008-07-15|1402.44
#2008-07-16|1405.85
#2008-07-17|1480.02
#2008-07-18|1540.43
#2008-07-21|1557.95
#2008-07-22|1537.65
#2008-07-23|1596.43
#2008-07-24|1581.36
#2008-07-25|1544.16
#2008-07-28|1515.67
#2008-07-29|1496.09
#2008-07-30|1524.67
#2008-07-31|1532.34
#2008-08-01|1518.89
#2008-08-04|1505.37
#2008-08-05|1567.54
#2008-08-06|1577.57
#2008-08-07|1563.60
#2008-08-08|1539.16
#2008-08-11|1566.23
#2008-08-12|1545.82
#2008-08-13|1477.82
#2008-08-14|1485.67
#2008-08-15|1473.44
#2008-08-18|1469.50
#2008-08-19|1409.33
#2008-08-20|1415.51
#2008-08-21|1405.13
#2008-08-22|1439.97
#2008-08-25|1426.47
#2008-08-26|1415.60
#2008-08-27|1415.69
#2008-08-28|1457.63
#2008-08-29|1466.27
#2008-09-01| .
#2008-09-02|1478.83
#2008-09-03|1459.78
#2008-09-04|1405.90
#2008-09-05|1364.89
#2008-09-08|1439.79
#2008-09-09|1439.54
#2008-09-10|1404.88
#2008-09-11|1369.04
#2008-09-12|1410.36
#2008-09-15|1332.13
#2008-09-16|1275.30
#2008-09-17|1246.98
#2008-09-18|1255.43
#2008-09-19|1440.47
#2008-09-22|1421.37
#2008-09-23|1394.05
#2008-09-24|1394.92
#2008-09-25|1433.30
#2008-09-26|1399.89
#2008-09-29|1282.50
#2008-09-30|1269.14
#2008-10-01|1292.24
#2008-10-02|1271.30
#2008-10-03|1332.06
#2008-10-06|1187.24
#2008-10-07|1166.61
#2008-10-08|1092.15
#2008-10-09|1079.76
#2008-10-10| 967.92
#2008-10-13|1067.97
#2008-10-14|1112.40
#2008-10-15|1031.92
#2008-10-16| 953.92
#2008-10-17| 962.02
#2008-10-20| 978.34
#2008-10-21| 974.00
#2008-10-22| 903.55
#2008-10-23| 884.00
#2008-10-24| 809.73
#2008-10-27| 748.25
#2008-10-28| 724.55
#2008-10-29| 829.96
#2008-10-30| 868.86
#2008-10-31| 878.24
#2008-11-03| 887.13
#2008-11-04| 961.21
#2008-11-05| 957.17
#2008-11-06| 881.43
#2008-11-07| 889.45
#2008-11-10| 887.63
#2008-11-11| 814.53
#2008-11-12| 777.89
#2008-11-13| 766.70
#2008-11-14| 779.11
#2008-11-17| 748.71
#2008-11-18| 738.91
#2008-11-19| 695.63
#2008-11-20| 661.09
#2008-11-21| 651.20
#2008-11-24| 724.01
#2008-11-25| 753.09
#2008-11-26| 749.03
#2008-11-27| .
#2008-11-28| 782.38
#2008-12-01| 726.18
#2008-12-02| 746.71
#2008-12-03| 744.34
#2008-12-04| 753.20
#2008-12-05| 724.13
#2008-12-08| 802.45
#2008-12-09| 812.85
#2008-12-10| 819.03
#2008-12-11| 822.31
#2008-12-12| 795.44
#2008-12-15| 803.48
#2008-12-16| 815.39
#2008-12-17| 829.73
#2008-12-18| 832.55
#2008-12-19| 799.38
#2008-12-22| 782.35
#2008-12-23| 787.58
#2008-12-24| 789.17
#2008-12-25| .
#2008-12-26| 791.92
#2008-12-29| 807.73
#2008-12-30| 819.48
#2008-12-31| 810.60
#2009-01-01| .
#2009-01-02| 837.26
#2009-01-05| 834.99
#2009-01-06| 838.20
#2009-01-07| 849.82
#2009-01-08| 842.19
#2009-01-09| 830.07
#2009-01-12| 813.59
#2009-01-13| 777.76
#2009-01-14| 727.12
#2009-01-15| 703.58
#2009-01-16| 714.03
#2009-01-19| .
#2009-01-20| 616.39
#2009-01-21| 621.12
#2009-01-22| 625.36
#2009-01-23| 604.41
#2009-01-26| 661.51
#2009-01-27| 661.04
#2009-01-28| 721.73
#2009-01-29| 692.79
#2009-01-30| 679.14
#2009-02-02| 647.79
#2009-02-03| 664.13
#2009-02-04| 681.75
#2009-02-05| 671.27
#2009-02-06| 684.79
#2009-02-09| 708.35
#2009-02-10| 685.88
#2009-02-11| 668.78
#2009-02-12| 651.16
#2009-02-13| 654.94
#2009-02-16| .
#2009-02-17| 587.58
#2009-02-18| 585.37
#2009-02-19| 588.81
#2009-02-20| 550.47
#2009-02-23| 546.26
#2009-02-24| 539.52
#2009-02-25| 541.66
#2009-02-26| 583.63
#2009-02-27| 559.02
#2009-03-02| 513.55
#2009-03-03| 501.56
#2009-03-04| 519.36
#2009-03-05| 480.74
#2009-03-06| 469.09
#2009-03-09| 457.38
#2009-03-10| 509.28
#2009-03-11| 520.76
#2009-03-12| 532.80
#2009-03-13| 548.06
#2009-03-16| 576.27
#2009-03-17| 576.32
#2009-03-18| 589.09
#2009-03-19| 642.22
#2009-03-20| 635.97
#2009-03-23| 673.91
#2009-03-24| 665.64
#2009-03-25| 666.68
#2009-03-26| 676.21
#2009-03-27| 654.94
#2009-03-30| 601.99
#2009-03-31| 636.01
#2009-04-01| 654.23
#2009-04-02| 720.23
#2009-04-03| 720.73
#2009-04-06| 713.48
#2009-04-07| 690.10
#2009-04-08| 695.91
#2009-04-09| 733.15
#2009-04-10| .
#2009-04-13| 739.86
#2009-04-14| 771.64
#2009-04-15| 756.55
#2009-04-16| 778.87
#2009-04-17| 791.86
#2009-04-20| 742.51
#2009-04-21| 736.55
#2009-04-22| 765.06
#2009-04-23| 761.34
#2009-04-24| 792.18
#2009-04-27| 782.82
#2009-04-28| 761.78
#2009-04-29| 801.16
#2009-04-30| 830.22
#2009-05-01| 830.41
#2009-05-04| 847.09
#2009-05-05| 867.70
#2009-05-06| 882.02
#2009-05-07| 883.16
#2009-05-08| 918.40
#2009-05-11| 916.84
#2009-05-12| 900.57
#2009-05-13| 842.11
#2009-05-14| 852.08
#2009-05-15| 860.66
#2009-05-18| 889.82
#2009-05-19| 924.83
#2009-05-20| 934.04
#2009-05-21| 911.38
#2009-05-22| 928.14
#2009-05-25| .
#2009-05-26| 933.65
#2009-05-27| 940.96
#2009-05-28| 925.71
#2009-05-29| 947.01
#2009-06-01| 975.69
#2009-06-02| 979.16
#2009-06-03| 949.88
#2009-06-04| 952.02
#2009-06-05| 949.29
#2009-06-08| 928.04
#2009-06-09| 941.41
#2009-06-10| 959.11
#2009-06-11| 978.04
#2009-06-12| 968.81
#2009-06-15| 928.00
#2009-06-16| 922.80
#2009-06-17| 894.65
#2009-06-18| 914.03
#2009-06-19| 920.78
#2009-06-22| 887.18
#2009-06-23| 884.13
#2009-06-24| 916.07
#2009-06-25| 898.23
#2009-06-26| 910.43
#2009-06-29| 930.93
#2009-06-30| 920.39
#2009-07-01| 941.50
#2009-07-02| 907.12
#2009-07-03| .
#2009-07-06| 892.74
#2009-07-07| 894.45
#2009-07-08| 867.34
#2009-07-09| 881.51
#2009-07-10| 870.03
#2009-07-13| 890.44
#2009-07-14| 910.69
#2009-07-15| 952.63
#2009-07-16| 960.91
#2009-07-17| 962.80
#2009-07-20| 987.88
#2009-07-21| 990.48
#2009-07-22| 986.74
#2009-07-23|1018.60
#2009-07-24|1020.18
#2009-07-27|1027.90
#2009-07-28|1008.72
#2009-07-29|1010.79
#2009-07-30|1036.38
#2009-07-31|1050.25
#2009-08-03|1093.81
#2009-08-04|1087.96
#2009-08-05|1094.74
#2009-08-06|1117.52
#2009-08-07|1118.84
#2009-08-10|1114.84
#2009-08-11|1087.37
#2009-08-12|1107.99
#2009-08-13|1136.45
#2009-08-14|1123.08
#2009-08-17|1080.08
#2009-08-18|1103.14
#2009-08-19|1104.15
#2009-08-20|1121.36
#2009-08-21|1159.57
#2009-08-24|1183.59
#2009-08-25|1187.69
#2009-08-26|1180.41
#2009-08-27|1172.20
#2009-08-28|1200.54
#2009-08-31|1186.73
#2009-09-01|1152.63
#2009-09-02|1126.86
#2009-09-03|1135.88
#2009-09-04|1156.21
#2009-09-07| .
#2009-09-08|1189.74
#2009-09-09|1206.58
#2009-09-10|1203.40
#2009-09-11|1214.43
#2009-09-14|1207.43
#2009-09-15|1208.33
#2009-09-16|1244.36
#2009-09-17|1260.51
#2009-09-18|1253.99
#2009-09-21|1232.70
#2009-09-22|1251.96
#2009-09-23|1263.75
#2009-09-24|1232.83
#2009-09-25|1224.42
#2009-09-28|1242.01
#2009-09-29|1245.40
#2009-09-30|1247.74
#2009-10-01|1217.33
#2009-10-02|1190.31
#2009-10-05|1202.05
#2009-10-06|1248.24
#2009-10-07|1238.50
#2009-10-08|1260.08
#2009-10-09|1258.67
#2009-10-12|1270.28
#2009-10-13|1254.51
#2009-10-14|1296.26
#2009-10-15|1302.36
#2009-10-16|1281.30
#2009-10-19|1306.65
#2009-10-20|1297.46
#2009-10-21|1305.29
#2009-10-22|1283.76
#2009-10-23|1280.40
#2009-10-26|1239.86
#2009-10-27|1215.50
#2009-10-28|1172.50
#2009-10-29|1216.91
#2009-10-30|1185.27
#2009-11-02|1190.66
#2009-11-03|1152.66
#2009-11-04|1194.67
#2009-11-05|1201.21
#2009-11-06|1210.38
#2009-11-09|1250.92
#2009-11-10|1244.08
#2009-11-11|1258.79
#2009-11-12|1249.07
#2009-11-13|1253.52
#2009-11-16|1277.01
#2009-11-17|1253.84
#2009-11-18|1260.45
#2009-11-19|1228.75
#2009-11-20|1210.52
#2009-11-23|1253.94
#2009-11-24|1237.97
#2009-11-25|1245.56
#2009-11-26| .
#2009-11-27|1198.76
#2009-11-30|1180.65
#2009-12-01|1219.85
#2009-12-02|1215.63
#2009-12-03|1221.60
#2009-12-04|1216.56
#2009-12-07|1199.92
#2009-12-08|1167.28
#2009-12-09|1147.31
#2009-12-10|1162.76
#2009-12-11|1147.81
#2009-12-14|1164.37
#2009-12-15|1152.29
#2009-12-16|1180.36
#2009-12-17|1138.57
#2009-12-18|1117.44
#2009-12-21|1138.44
#2009-12-22|1137.46
#2009-12-23|1151.67
#2009-12-24|1153.08
#2009-12-25| .
#2009-12-28|1164.67
#2009-12-29|1167.95
#2009-12-30|1152.58
#2009-12-31|1161.55
#2010-01-01| .
#2010-01-04|1190.99
#2010-01-05|1202.03
#2010-01-06|1203.30
#2010-01-07|1203.39
#2010-01-08|1214.94
#2010-01-11|1225.73
#2010-01-12|1214.23
#2010-01-13|1207.45
#2010-01-14|1211.78
#2010-01-15|1184.32
#2010-01-18| .
#2010-01-19|1185.95
#2010-01-20|1148.19
#2010-01-21|1118.25
#2010-01-22|1104.60
#2010-01-25|1104.71
#2010-01-26|1097.92
#2010-01-27|1077.18
#2010-01-28|1060.46
#2010-01-29|1068.09
#2010-02-01|1082.13
#2010-02-02|1101.37
#2010-02-03|1086.11
#2010-02-04|1030.44
#2010-02-05| 996.71
#2010-02-08| 997.85
#2010-02-09|1004.45
#2010-02-10|1024.73
#2010-02-11|1008.77
#2010-02-12|1000.27
#2010-02-15| .
#2010-02-16|1031.85
#2010-02-17|1048.78
#2010-02-18|1049.08
#2010-02-19|1043.93
#2010-02-22|1055.66
#2010-02-23|1035.60
#2010-02-24|1043.43
#2010-02-25|1022.26
#2010-02-26|1045.06
#2010-03-01|1032.92
#2010-03-02|1049.83
#2010-03-03|1074.01
#2010-03-04|1075.24
#2010-03-05|1101.92
#2010-03-08|1105.04
#2010-03-09|1092.88
#2010-03-10|1111.84
#2010-03-11|1107.75
#2010-03-12|1122.24
#2010-03-15|1103.91
#2010-03-16|1125.76
#2010-03-17|1139.36
#2010-03-18|1118.62
#2010-03-19|1110.79
#2010-03-22|1104.33
#2010-03-23|1114.37
#2010-03-24|1100.65
#2010-03-25|1117.21
#2010-03-26|1121.36
#2010-03-29|1127.46
#2010-03-30|1120.06
#2010-03-31|1125.86
#2010-04-01|1145.86
#2010-04-02| .
#2010-04-05|1142.79
#2010-04-06|1140.29
#2010-04-07|1133.77
#2010-04-08|1118.96
#2010-04-09|1145.81
#2010-04-12|1166.40
#2010-04-13|1159.17
#2010-04-14|1176.36
#2010-04-15|1181.33
#2010-04-16|1150.43
#2010-04-19|1135.39
#2010-04-20|1148.45
#2010-04-21|1128.72
#2010-04-22|1102.04
#2010-04-23|1111.95
#2010-04-26|1122.03
#2010-04-27|1076.49
#2010-04-28|1051.31
#2010-04-29|1076.60
#2010-04-30|1072.34
#2010-05-03|1065.72
#2010-05-04|1010.22
#2010-05-05| 981.34
#2010-05-06| 936.87
#2010-05-07| 894.89
#2010-05-10|1020.08
#2010-05-11| 994.45
#2010-05-12|1007.70
#2010-05-13| 995.10
#2010-05-14| 938.47
#2010-05-17| 929.64
#2010-05-18| 948.48
#2010-05-19| 915.41
#2010-05-20| 897.80
#2010-05-21| 918.36
#2010-05-24| 907.31
#2010-05-25| 866.09
#2010-05-26| 881.98
#2010-05-27| 916.78
#2010-05-28| 915.88
#2010-05-31| .
#2010-06-01| 916.39
#2010-06-02| 904.96
#2010-06-03| 915.40
#2010-06-04| 873.82
#2010-06-07| 859.17
#2010-06-08| 848.04
#2010-06-09| 874.54
#2010-06-10| 897.36
#2010-06-11| 908.34
#2010-06-14| 938.88
#2010-06-15| 954.15
#2010-06-16| 956.53
#2010-06-17| 964.19
#2010-06-18| 977.53
#2010-06-21| 986.20
#2010-06-22| 972.56
#2010-06-23| 957.18
#2010-06-24| 937.66
#2010-06-25| 935.04
#2010-06-28| 949.43
#2010-06-29| 902.76
#2010-06-30| 909.19
#2010-07-01| 901.12
#2010-07-02| 916.15
#2010-07-05| .
#2010-07-06| 944.00
#2010-07-07| 970.96
#2010-07-08| 990.11
#2010-07-09| 992.18
#2010-07-12| 991.53
#2010-07-13|1019.84
#2010-07-14|1022.71
#2010-07-15|1017.08
#2010-07-16| 995.22
#2010-07-19| 990.30
#2010-07-20| 987.34
#2010-07-21| 993.78
#2010-07-22|1028.42
#2010-07-23|1024.65
#2010-07-26|1049.62
#2010-07-27|1091.67
#2010-07-28|1093.88
#2010-07-29|1095.42
#2010-07-30|1083.39
#2010-08-02|1133.23
#2010-08-03|1136.39
#2010-08-04|1125.50
#2010-08-05|1123.32
#2010-08-06|1121.15
#2010-08-09|1132.41
#2010-08-10|1105.20
#2010-08-11|1058.43
#2010-08-12|1048.28
#2010-08-13|1041.88
#2010-08-16|1045.00
#2010-08-17|1064.09
#2010-08-18|1057.18
#2010-08-19|1041.01
#2010-08-20|1015.83
#2010-08-23|1024.46
#2010-08-24|1006.53
#2010-08-25| 989.45
#2010-08-26|1009.05
#2010-08-27|1013.86
#2010-08-30|1009.30
#2010-08-31|1011.51
#2010-09-01|1052.66
#2010-09-02|1053.51
#2010-09-03|1070.00
#2010-09-06| .
#2010-09-07|1048.00
#2010-09-08|1055.62
#2010-09-09|1071.42
#2010-09-10|1067.88
#2010-09-13|1095.40
#2010-09-14|1104.93
#2010-09-15|1105.36
#2010-09-16|1099.28
#2010-09-17|1083.80
#2010-09-20|1100.79
#2010-09-21|1098.08
#2010-09-22|1102.16
#2010-09-23|1089.22
#2010-09-24|1118.16
#2010-09-27|1111.29
#2010-09-28|1111.79
#2010-09-29|1105.73
#2010-09-30|1102.18
#2010-10-01|1104.31
#2010-10-04|1095.72
#2010-10-05|1130.57
#2010-10-06|1140.08
#2010-10-07|1144.99
#2010-10-08|1138.13
#2010-10-11|1138.11
#2010-10-12|1129.61
#2010-10-13|1156.25
#2010-10-14|1158.00
#2010-10-15|1149.62
#2010-10-18|1156.27
#2010-10-19|1143.93
#2010-10-20|1158.04
#2010-10-21|1160.44
#2010-10-22|1150.41
#2010-10-25|1150.09
#2010-10-26|1136.83
#2010-10-27|1126.17
#2010-10-28|1137.64
#2010-10-29|1133.80
#2010-11-01|1126.88
#2010-11-02|1140.09
#2010-11-03|1134.11
#2010-11-04|1176.52
#2010-11-05|1160.14
#2010-11-08|1149.74
#2010-11-09|1157.38
#2010-11-10|1123.80
#2010-11-11|1113.57
#2010-11-12|1117.75
#2010-11-15|1116.62
#2010-11-16|1082.92
#2010-11-17|1088.08
#2010-11-18|1106.01
#2010-11-19|1097.91
#2010-11-22|1076.42
#2010-11-23|1040.11
#2010-11-24|1042.24
#2010-11-25| .
#2010-11-26|1018.06
#2010-11-29| 995.30
#2010-11-30| 980.23
#2010-12-01|1014.73
#2010-12-02|1048.30
#2010-12-03|1062.95
#2010-12-06|1048.47
#2010-12-07|1059.46
#2010-12-08|1063.77
#2010-12-09|1077.80
#2010-12-10|1074.97
#2010-12-13|1090.37
#2010-12-14|1092.57
#2010-12-15|1075.05
#2010-12-16|1065.27
#2010-12-17|1050.15
#2010-12-20|1054.21
#2010-12-21|1069.48
#2010-12-22|1066.00
#2010-12-23|1062.69
#2010-12-24| .
#2010-12-27|1057.23
#2010-12-28|1058.55
#2010-12-29|1060.67
#2010-12-30|1059.49
#2010-12-31|1067.05
#2011-01-03|1073.08
#2011-01-04|1084.60
#2011-01-05|1076.40
#2011-01-06|1070.66
#2011-01-07|1058.29
#2011-01-10|1036.63
#2011-01-11|1050.80
#2011-01-12|1097.91
#2011-01-13|1129.31
#2011-01-14|1136.57
#2011-01-17| .
#2011-01-18|1150.20
#2011-01-19|1145.30
#2011-01-20|1139.61
#2011-01-21|1165.61
#2011-01-24|1174.78
#2011-01-25|1159.13
#2011-01-26|1161.70
#2011-01-27|1181.45
#2011-01-28|1167.00
#2011-01-31|1170.63
#2011-02-01|1200.59
#2011-02-02|1206.73
#2011-02-03|1188.63
#2011-02-04|1189.19
#2011-02-07|1198.56
#2011-02-08|1214.96
#2011-02-09|1214.52
#2011-02-10|1192.89
#2011-02-11|1193.01
#2011-02-14|1185.06
#2011-02-15|1200.06
#2011-02-16|1221.48
#2011-02-17|1234.46
#2011-02-18|1236.68
#2011-02-21| .
#2011-02-22|1204.57
#2011-02-23|1202.65
#2011-02-24|1192.42
#2011-02-25|1205.18
#2011-02-28|1217.01
#2011-03-01|1202.26
#2011-03-02|1200.36
#2011-03-03|1203.17
#2011-03-04|1200.33
#2011-03-07|1194.39
#2011-03-08|1193.92
#2011-03-09|1194.97
#2011-03-10|1168.68
#2011-03-11|1161.43
#2011-03-14|1166.79
#2011-03-15|1140.15
#2011-03-16|1113.70
#2011-03-17|1143.52
#2011-03-18|1154.19
#2011-03-21|1181.59
#2011-03-22|1183.18
#2011-03-23|1177.21
#2011-03-24|1193.99
#2011-03-25|1185.80
#2011-03-28|1187.07
#2011-03-29|1174.35
#2011-03-30|1180.21
#2011-03-31|1168.18
#2011-04-01|1187.54
#2011-04-04|1188.51
#2011-04-05|1186.67
#2011-04-06|1215.18
#2011-04-07|1215.84
#2011-04-08|1232.95
#2011-04-11|1232.40
#2011-04-12|1218.15
#2011-04-13|1224.63
#2011-04-14|1207.93
#2011-04-15|1200.06
#2011-04-18|1154.38
#2011-04-19|1165.01
#2011-04-20|1192.40
#2011-04-21|1211.64
#2011-04-22| .
#2011-04-25|1209.21
#2011-04-26|1220.93
#2011-04-27|1225.90
#2011-04-28|1248.86
#2011-04-29|1253.43
#2011-05-02|1258.11
#2011-05-03|1249.89
#2011-05-04|1239.02
#2011-05-05|1208.53
#2011-05-06|1212.21
#2011-05-09|1178.73
#2011-05-10|1200.71
#2011-05-11|1199.64
#2011-05-12|1182.36
#2011-05-13|1171.55
#2011-05-16|1169.76
#2011-05-17|1155.35
#2011-05-18|1165.27
#2011-05-19|1172.05
#2011-05-20|1160.77
#2011-05-23|1129.93
#2011-05-24|1132.60
#2011-05-25|1147.72
#2011-05-26|1148.85
#2011-05-27|1174.39
#2011-05-30| .
#2011-05-31|1191.59
#2011-06-01|1182.49
#2011-06-02|1169.94
#2011-06-03|1181.40
#2011-06-06|1169.89
#2011-06-07|1175.20
#2011-06-08|1155.37
#2011-06-09|1154.63
#2011-06-10|1130.72
#2011-06-13|1134.02
#2011-06-14|1154.23
#2011-06-15|1122.88
#2011-06-16|1105.07
#2011-06-17|1127.80
#2011-06-20|1117.59
#2011-06-21|1140.68
#2011-06-22|1135.91
#2011-06-23|1090.68
#2011-06-24|1075.94
#2011-06-27|1081.34
#2011-06-28|1099.65
#2011-06-29|1121.91
#2011-06-30|1149.81
#2011-07-01|1171.86
#2011-07-04| .
#2011-07-05|1163.10
#2011-07-06|1135.80
#2011-07-07|1138.62
#2011-07-08|1113.09
#2011-07-11|1061.07
#2011-07-12|1054.78
#2011-07-13|1073.77
#2011-07-14|1065.33
#2011-07-15|1054.12
#2011-07-18|1015.52
#2011-07-19|1039.70
#2011-07-20|1070.62
#2011-07-21|1118.91
#2011-07-22|1118.90
#2011-07-25|1094.99
#2011-07-26|1103.05
#2011-07-27|1075.01
#2011-07-28|1078.84
#2011-07-29|1074.36
#2011-08-01|1045.29
#2011-08-02|1019.39
#2011-08-03|1002.90
#2011-08-04| 953.89
#2011-08-05| 940.42
#2011-08-08| 901.83
#2011-08-09| 912.55
#2011-08-10| 863.78
#2011-08-11| 895.24
#2011-08-12| 930.15
#2011-08-15| 947.69
#2011-08-16| 942.66
#2011-08-17| 941.37
#2011-08-18| 878.79
#2011-08-19| 870.10
#2011-08-22| 867.15
#2011-08-23| 868.39
#2011-08-24| 883.22
#2011-08-25| 878.24
#2011-08-26| 861.98
#2011-08-29| 887.79
#2011-08-30| 895.68
#2011-08-31| 920.44
#2011-09-01| 918.28
#2011-09-02| 883.79
#2011-09-05| .
#2011-09-06| 811.77
#2011-09-07| 841.09
#2011-09-08| 846.62
#2011-09-09| 792.01
#2011-09-12| 754.10
#2011-09-13| 775.00
#2011-09-14| 780.99
#2011-09-15| 818.61
#2011-09-16| 821.78
#2011-09-19| 784.86
#2011-09-20| 798.95
#2011-09-21| 785.95
#2011-09-22| 731.95
#2011-09-23| 748.39
#2011-09-26| 774.04
#2011-09-27| 830.64
#2011-09-28| 816.96
#2011-09-29| 836.96
#2011-09-30| 803.89
#2011-10-03| 776.82
#2011-10-04| 748.81
#2011-10-05| 782.79
#2011-10-06| 819.78
#2011-10-07| 827.21
#2011-10-10| 855.63
#2011-10-11| 853.50
#2011-10-12| 886.40
#2011-10-13| 856.20
#2011-10-14| 867.61
#2011-10-17| 852.03
#2011-10-18| 838.83
#2011-10-19| 861.10
#2011-10-20| 828.03
#2011-10-21| 868.01
#2011-10-24| 880.94
#2011-10-25| 873.32
#2011-10-26| 864.78
#2011-10-27| 948.95
#2011-10-28| 945.91
#2011-10-31| 897.44
#2011-11-01| 828.19
#2011-11-02| 843.71
#2011-11-03| 858.46
#2011-11-04| 848.97
#2011-11-07| 840.67
#2011-11-08| 854.39
#2011-11-09| 812.82
#2011-11-10| 809.88
#2011-11-11| 845.60
#2011-11-14| 825.03
#2011-11-15| 804.58
#2011-11-16| 802.97
#2011-11-17| 786.32
#2011-11-18| 782.84
#2011-11-21| 752.05
#2011-11-22| 743.39
#2011-11-23| 721.76
#2011-11-24| .
#2011-11-25| 724.93
#2011-11-28| 768.06
#2011-11-29| 772.52
#2011-11-30| 811.42
#2011-12-01| 804.46
#2011-12-02| 827.55
#2011-12-05| 845.43
#2011-12-06| 836.05
#2011-12-07| 832.08
#2011-12-08| 804.67
#2011-12-09| 824.39
#2011-12-12| 785.29
#2011-12-13| 773.32
#2011-12-14| 746.53
#2011-12-15| 759.81
#2011-12-16| 760.21
#2011-12-19| 756.75
#2011-12-20| 784.88
#2011-12-21| 777.28
#2011-12-22| 790.24
#2011-12-23| 793.39
#2011-12-26| .
#2011-12-27| 792.65
#2011-12-28| 773.87
#2011-12-29| 779.07
#2011-12-30| 790.56
#2012-01-02| .
#2012-01-03| 817.25
#2012-01-04| 798.18
#2012-01-05| 771.79
#2012-01-06| 761.84
#2012-01-09| 751.55
#2012-01-10| 778.11
#2012-01-11| 776.87
#2012-01-12| 792.48
#2012-01-13| 787.87
#2012-01-16| .
#2012-01-17| 805.30
#2012-01-18| 811.47
#2012-01-19| 853.86
#2012-01-20| 861.55
#2012-01-23| 883.22
#2012-01-24| 871.24
#2012-01-25| 869.75
#2012-01-26| 894.61
#2012-01-27| 887.19
#2012-01-30| 863.31
#2012-01-31| 869.02
#2012-02-01| 904.47
#2012-02-02| 910.63
#2012-02-03| 925.84
#2012-02-06| 919.32
#2012-02-07| 932.87
#2012-02-08| 936.71
#2012-02-09| 942.34
#2012-02-10| 915.14
#2012-02-13| 924.67
#2012-02-14| 910.32
#2012-02-15| 916.34
#2012-02-16| 913.92
#2012-02-17| 933.74
#2012-02-20| .
#2012-02-21| 944.27
#2012-02-22| 925.22
#2012-02-23| 926.96
#2012-02-24| 944.23
#2012-02-27| 932.67
#2012-02-28| 936.32
#2012-02-29| 935.54
#2012-03-01| 946.30
#2012-03-02| 942.22
#2012-03-05| 933.84
#2012-03-06| 892.26
#2012-03-07| 900.51
#2012-03-08| 927.56
#2012-03-09| 916.50
#2012-03-12| 911.40
#2012-03-13| 933.42
#2012-03-14| 943.34
#2012-03-15| 952.86
#2012-03-16| 971.00
#2012-03-19| 976.70
#2012-03-20| 961.61
#2012-03-21| 953.47
#2012-03-22| 938.45
#2012-03-23| 945.20
#2012-03-26| 955.57
#2012-03-27| 953.81
#2012-03-28| 939.05
#2012-03-29| 917.05
#2012-03-30| 928.58
#2012-04-02| 933.34
#2012-04-03| 918.73
#2012-04-04| 882.83
#2012-04-05| 877.54
#2012-04-06| .
#2012-04-09| 877.71
#2012-04-10| 848.90
#2012-04-11| 862.71
#2012-04-12| 876.22
#2012-04-13| 849.22
#2012-04-16| 839.89
#2012-04-17| 873.24
#2012-04-18| 858.52
#2012-04-19| 852.18
#2012-04-20| 864.74
#2012-04-23| 835.29
#2012-04-24| 853.75
#2012-04-25| 866.13
#2012-04-26| 862.36
#2012-04-27| 875.96
#2012-04-30| 865.61
#2012-05-01| 869.74
#2012-05-02| 856.11
#2012-05-03| 851.49
#2012-05-04| 840.38
#2012-05-07| 846.64
#2012-05-08| 827.45
#2012-05-09| 813.14
#2012-05-10| 832.05
#2012-05-11| 827.37
#2012-05-14| 800.68
#2012-05-15| 784.98
#2012-05-16| 779.85
#2012-05-17| 762.62
#2012-05-18| 755.80
#2012-05-21| 765.12
#2012-05-22| 785.22
#2012-05-23| 755.44
#2012-05-24| 764.04
#2012-05-25| 760.33
#2012-05-28| .
#2012-05-29| 757.77
#2012-05-30| 738.42
#2012-05-31| 734.87
#2012-06-01| 723.10
#2012-06-04| 733.10
#2012-06-05| 735.12
#2012-06-06| 762.84
#2012-06-07| 778.35
#2012-06-08| 768.22
#2012-06-11| 767.99
#2012-06-12| 764.14
#2012-06-13| 769.99
#2012-06-14| 774.53
#2012-06-15| 790.21
#2012-06-18| 778.72
#2012-06-19| 802.51
#2012-06-20| 814.45
#2012-06-21| 805.06
#2012-06-22| 798.29
#2012-06-25| 774.74
#2012-06-26| 770.37
#2012-06-27| 784.34
#2012-06-28| 773.32
#2012-06-29| 819.86
#2012-07-02| 826.65
#2012-07-03| 834.49
#2012-07-04| .
#2012-07-05| 810.14
#2012-07-06| 792.21
#2012-07-09| 788.55
#2012-07-10| 791.84
#2012-07-11| 794.46
#2012-07-12| 781.35
#2012-07-13| 791.92
#2012-07-16| 792.02
#2012-07-17| 785.98
#2012-07-18| 796.78
#2012-07-19| 804.56
#2012-07-20| 778.38
#2012-07-23| 752.17
#2012-07-24| 742.82
#2012-07-25| 748.78
#2012-07-26| 785.14
#2012-07-27| 804.54
#2012-07-30| 814.99
#2012-07-31| 808.05
#2012-08-01| 810.45
#2012-08-02| 782.99
#2012-08-03| 825.65
#2012-08-06| 836.42
#2012-08-07| 839.28
#2012-08-08| 841.64
#2012-08-09| 842.39
#2012-08-10| 841.85
#2012-08-13| 843.12
#2012-08-14| 847.32
#2012-08-15| 846.21
#2012-08-16| 859.58
#2012-08-17| 865.41
#2012-08-20| 860.26
#2012-08-21| 880.50
#2012-08-22| 871.10
#2012-08-23| 871.52
#2012-08-24| 865.19
#2012-08-27| 869.94
#2012-08-28| 867.42
#2012-08-29| 862.82
#2012-08-30| 853.62
#2012-08-31| 872.23
#2012-09-03| .
#2012-09-04| 866.11
#2012-09-05| 872.89
#2012-09-06| 903.89
#2012-09-07| 930.08
#2012-09-10| 929.92
#2012-09-11| 941.34
#2012-09-12| 955.45
#2012-09-13| 951.48
#2012-09-14| 989.39
#2012-09-17| 986.49
#2012-09-18| 966.28
#2012-09-19| 968.31
#2012-09-20| 954.73
#2012-09-21| 967.02
#2012-09-24| 956.49
#2012-09-25| 964.82
#2012-09-26| 928.75
#2012-09-27| 935.91
#2012-09-28| 923.39
#2012-10-01| 943.74
#2012-10-02| 942.11
#2012-10-03| 938.98
#2012-10-04| 949.95
#2012-10-05| 967.59
#2012-10-08| 947.55
#2012-10-09| 935.92
#2012-10-10| 931.37
#2012-10-11| 947.98
#2012-10-12| 947.43
#2012-10-15| 954.13
#2012-10-16| 983.72
#2012-10-17| 998.50
#2012-10-18| 998.70
#2012-10-19| 978.12
#2012-10-22| 981.67
#2012-10-23| 959.49
#2012-10-24| 962.11
#2012-10-25| 966.04
#2012-10-26| 960.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.72
#2012-11-01| 981.01
#2012-11-02| 977.40
#2012-11-05| 964.28
#2012-11-06| 975.50
#2012-11-07| 956.85
#2012-11-08| 954.17
#2012-11-09| 942.50
#2012-11-12| 943.11
#2012-11-13| 953.31
#2012-11-14| 946.42
#2012-11-15| 945.12
#2012-11-16| 923.30
#2012-11-19| 958.77
#2012-11-20| 957.26
#2012-11-21| 962.94
#2012-11-22| .
#2012-11-23| 986.45
#2012-11-26| 978.73
#2012-11-27| 980.55
#2012-11-28| 977.03
#2012-11-29| 997.87
#2012-11-30|1000.00
#2012-12-03|1005.37
#2012-12-04|1011.37
#2012-12-05|1014.56
#2012-12-06|1015.54
#2012-12-07|1011.11
#2012-12-10|1005.73
#2012-12-11|1013.54
#2012-12-12|1020.65
#2012-12-13|1023.45
#2012-12-14|1023.52
#2012-12-17|1027.94
#2012-12-18|1038.97
#2012-12-19|1055.53
#2012-12-20|1056.12
#2012-12-21|1044.62
#2012-12-24|1044.55
#2012-12-25|1044.55
#2012-12-26|1046.07
#2012-12-27|1048.73
#2012-12-28|1039.85
#2012-12-31|1040.28
#2013-01-01|1040.28
#2013-01-02|1072.49
#2013-01-03|1066.19
#2013-01-04|1067.31
#2013-01-07|1078.21
#2013-01-08|1074.88
#2013-01-09|1088.12
#2013-01-10|1103.44
#2013-01-11|1116.20
#2013-01-14|1117.13
#2013-01-15|1111.41
#2013-01-16|1102.23
#2013-01-17|1113.26
#2013-01-18|1108.04
#2013-01-21|1113.34
#2013-01-22|1106.94
#2013-01-23|1099.28
#2013-01-24|1116.92
#2013-01-25|1128.35
#2013-01-28|1131.40
#2013-01-29|1131.73
#2013-01-30|1135.56
#2013-01-31|1132.44
#2013-02-01|1139.71
#2013-02-04|1102.36
#2013-02-05|1112.34
#2013-02-06|1106.94
#2013-02-07|1089.72
#2013-02-08|1111.59
#2013-02-11|1106.75
#2013-02-12|1130.27
#2013-02-13|1127.85
#2013-02-14|1118.10
#2013-02-15|1112.86
#2013-02-18|1113.01
#2013-02-19|1125.69
#2013-02-20|1119.94
#2013-02-21|1085.59
#2013-02-22|1094.75
#2013-02-25|1098.79
#2013-02-26|1060.70
#2013-02-27|1076.85
#2013-02-28|1084.84
#2013-03-01|1068.39
#2013-03-04|1064.85
#2013-03-05|1089.25
#2013-03-06|1081.23
#2013-03-07|1087.83
#2013-03-08|1099.12
#2013-03-11| .
#2013-03-12|1094.88
#2013-03-13|1089.46
#2013-03-14|1109.91
#2013-03-15|1113.98
#2013-03-18|1091.07
#2013-03-19|1069.41
#2013-03-20|1083.85
#2013-03-21|1073.60
#2013-03-22|1075.55
#2013-03-25|1051.76
#2013-03-26|1050.94
#2013-03-27|1037.12
#2013-03-28|1043.71
#2013-03-29| .
#2013-04-01|1044.90
#2013-04-02|1062.99
#2013-04-03|1048.55
#2013-04-04|1038.17
#2013-04-05|1040.56
#2013-04-08|1035.28
#2013-04-09|1047.73
#2013-04-10|1081.47
#2013-04-11|1093.72
#2013-04-12|1078.65
#2013-04-15|1070.38
#2013-04-16|1068.69
#2013-04-17|1042.97
#2013-04-18|1038.34
#2013-04-19|1049.37
#2013-04-22|1057.01
#2013-04-23|1084.67
#2013-04-24|1092.17
#2013-04-25|1102.32
#2013-04-26|1104.12
#2013-04-29|1120.01
#2013-04-30|1127.43
#2013-05-01|1130.21
#2013-05-02|1127.40
#2013-05-03|1144.59
#2013-05-06|1139.99
#2013-05-07|1158.32
#2013-05-08|1170.35
#2013-05-09|1163.95
#2013-05-10|1155.46
#2013-05-13|1147.26
#2013-05-14|1152.30
#2013-05-15|1158.76
#2013-05-16|1164.88
#2013-05-17|1167.97
#2013-05-20|1175.00
#2013-05-21|1168.36
#2013-05-22|1173.83
#2013-05-23|1141.80
#2013-05-24|1136.23
#2013-05-27|1143.34
#2013-05-28|1155.96
#2013-05-29|1147.63
#2013-05-30|1165.11
#2013-05-31|1149.85
#2013-06-03|1146.25
#2013-06-04|1159.15
#2013-06-05|1140.22
#2013-06-06|1126.32
#2013-06-07|1148.51
#2013-06-10|1139.37
#2013-06-11|1127.77
#2013-06-12|1124.24
#2013-06-13|1123.47
#2013-06-14|1129.94
#2013-06-17|1137.15
#2013-06-18|1145.46
#2013-06-19|1139.38
#2013-06-20|1083.97
#2013-06-21|1064.85
#2013-06-24|1045.71
#2013-06-25|1059.86
#2013-06-26|1075.88
#2013-06-27|1072.90
#2013-06-28|1066.61
#2013-07-01|1085.93
#2013-07-02|1079.59
#2013-07-03|1066.02
#2013-07-04|1092.49
#2013-07-05|1073.76
#2013-07-08|1095.60
#2013-07-09|1096.32
#2013-07-10|1101.27
#2013-07-11|1120.07
#2013-07-12|1120.76
#2013-07-15|1128.90
#2013-07-16|1126.50
#2013-07-17|1130.66
#2013-07-18|1151.26
#2013-07-19|1158.17
#2013-07-22|1169.46
#2013-07-23|1168.97
#2013-07-24|1179.78
#2013-07-25|1178.81
#2013-07-26|1179.69
#2013-07-29|1175.27
#2013-07-30|1173.58
#2013-07-31|1175.73
#2013-08-01|1193.11
#2013-08-02|1202.64
#2013-08-05|1197.59
#2013-08-06|1195.37
#2013-08-07|1199.22
#2013-08-08|1217.39
#2013-08-09|1222.33
#2013-08-12|1220.00
#2013-08-13|1216.46
#2013-08-14|1226.64
#2013-08-15|1212.35
#2013-08-16|1229.35
#2013-08-19|1216.69
#2013-08-20|1206.01
#2013-08-21|1190.79
#2013-08-22|1204.04
#2013-08-23|1216.39
#2013-08-26|1207.19
#2013-08-27|1176.03
#2013-08-28|1171.96
#2013-08-29|1169.93
#2013-08-30|1152.74
#2013-09-02|1177.31
#2013-09-03|1169.58
#2013-09-04|1174.88
#2013-09-05|1180.56
#2013-09-06|1188.96
#2013-09-09|1203.35
#2013-09-10|1225.92
#2013-09-11|1233.00
#2013-09-12|1231.48
#2013-09-13|1227.14
#2013-09-16|1245.33
#2013-09-17|1237.48
#2013-09-18|1245.45
#2013-09-19|1270.36
#2013-09-20|1257.69
#2013-09-23|1248.08
#2013-09-24|1252.72
#2013-09-25|1252.72
#2013-09-26|1246.24
#2013-09-27|1247.25
#2013-09-30|1237.43
#2013-10-01|1256.17
#2013-10-02|1261.40
#2013-10-03|1259.62
#2013-10-04|1264.75
#2013-10-07|1260.54
#2013-10-08|1253.49
#2013-10-09|1246.83
#2013-10-10|1277.09
#2013-10-11|1286.37
#2013-10-14|1292.30
#2013-10-15|1299.21
#2013-10-16|1308.07
#2013-10-17|1326.51
#2013-10-18|1338.69
#2013-10-21|1337.40
#2013-10-22|1353.58
#2013-10-23|1337.21
#2013-10-24|1349.03
#2013-10-25|1343.20
#2013-10-28|1333.66
#2013-10-29|1335.75
#2013-10-30|1330.88
#2013-10-31|1324.04
#2013-11-01|1309.71
#2013-11-04|1313.21
#2013-11-05|1298.00
#2013-11-06|1309.61
#2013-11-07|1296.47
#2013-11-08|1292.68
#2013-11-11|1304.88
#2013-11-12|1296.91
#2013-11-13|1281.68
#2013-11-14|1296.49
#2013-11-15|1297.99
#2013-11-18|1313.91
#2013-11-19|1301.61
#2013-11-20|1295.30
#2013-11-21|1297.33
#2013-11-22|1305.68
#2013-11-25|1310.27
#2013-11-26|1313.08
#2013-11-27|1325.42
#2013-11-28|1336.16
#2013-11-29|1338.79
#2013-12-02|1328.65
#2013-12-03|1309.34
#2013-12-04|1295.93
#2013-12-05|1288.52
#2013-12-06|1301.41
#2013-12-09|1310.32
#2013-12-10|1308.74
#2013-12-11|1300.22
#2013-12-12|1282.40
#2013-12-13|1281.43
#2013-12-16|1301.04
#2013-12-17|1286.41
#2013-12-18|1303.30
#2013-12-19|1317.72
#2013-12-20|1329.62
#2013-12-23|1345.49
#2013-12-24|1344.27
#2013-12-25|1344.27
#2013-12-26|1347.35
#2013-12-27|1366.87
#2013-12-30|1368.99
#2013-12-31|1370.62
#2014-01-01|1370.62
#2014-01-02|1348.17
#2014-01-03|1347.72
#2014-01-06|1356.42
#2014-01-07|1379.77
#2014-01-08|1390.68
#2014-01-09|1388.01
#2014-01-10|1400.25
#2014-01-13|1409.43
#2014-01-14|1413.53
#2014-01-15|1426.40
#2014-01-16|1413.69
#2014-01-17|1415.45
#2014-01-20|1403.72
#2014-01-21|1401.98
#2014-01-22|1399.94
#2014-01-23|1399.54
#2014-01-24|1363.83
#2014-01-27|1351.85
#2014-01-28|1368.31
#2014-01-29|1356.91
#2014-01-30|1355.01
#2014-01-31|1339.52
#2014-02-03|1314.99
#2014-02-04|1324.74
#2014-02-05|1332.60
#2014-02-06|1359.70
#2014-02-07|1369.94
#2014-02-10|1370.93
#2014-02-11|1392.13
#2014-02-12|1396.64
#2014-02-13|1400.80
#2014-02-14|1406.47
#2014-02-17|1415.47
#2014-02-18|1420.48
#2014-02-19|1419.32
#2014-02-20|1411.58
#2014-02-21|1417.20
#2014-02-24|1421.98
#2014-02-25|1424.10
#2014-02-26|1413.01
#2014-02-27|1414.13
#2014-02-28|1431.45
#2014-03-03|1389.78
#2014-03-04|1416.02
#2014-03-05|1420.58
#2014-03-06|1435.58
#2014-03-07|1420.57
#2014-03-10|1416.16
#2014-03-11|1415.23
#2014-03-12|1407.70
#2014-03-13|1398.94
#2014-03-14|1374.85
#2014-03-17|1394.92
#2014-03-18|1404.00
#2014-03-19|1402.78
#2014-03-20|1391.32
#2014-03-21|1388.78
#2014-03-24|1370.81
#2014-03-25|1384.02
#2014-03-26|1394.22
#2014-03-27|1389.93
#2014-03-28|1396.22
#2014-03-31|1409.67
#2014-04-01|1431.64
#2014-04-02|1431.31
#2014-04-03|1432.04
#2014-04-04|1439.50
#2014-04-07|1424.28
#2014-04-08|1419.21
#2014-04-09|1425.32
#2014-04-10|1420.55
#2014-04-11|1402.65
#2014-04-14|1395.29
#2014-04-15|1375.76
#2014-04-16|1394.85
#2014-04-17|1409.27
#2014-04-18|1407.06
#2014-04-21|1406.63
#2014-04-22|1424.50
#2014-04-23|1419.55
#2014-04-24|1425.15
#2014-04-25|1409.46
#2014-04-28|1409.91
#2014-04-29|1431.64
#2014-04-30|1430.01
#2014-05-01|1435.78
#2014-05-02|1433.44
#2014-05-05|1430.20
#2014-05-06|1430.75
#2014-05-07|1424.35
#2014-05-08|1441.12
#2014-05-09|1418.07
#2014-05-12|1426.05
#2014-05-13|1425.11
#2014-05-14|1422.01
#2014-05-15|1397.49
#2014-05-16|1400.48
#2014-05-19|1396.21
#2014-05-20|1400.32
#2014-05-21|1407.65
#2014-05-22|1407.88
#2014-05-23|1412.56
#2014-05-26|1426.30
#2014-05-27|1430.91
#2014-05-28|1435.87
#2014-05-29|1434.81
#2014-05-30|1439.09
#2014-06-02|1438.03
#2014-06-03|1430.88
#2014-06-04|1434.62
#2014-06-05|1442.40
#2014-06-06|1466.11
#2014-06-09|1467.38
#2014-06-10|1461.33
#2014-06-11|1448.90
#2014-06-12|1447.65
#2014-06-13|1439.68
#2014-06-16|1433.47
#2014-06-17|1434.40
#2014-06-18|1432.73
#2014-06-19|1442.92
#2014-06-20|1427.79
#2014-06-23|1422.18
#2014-06-24|1413.18
#2014-06-25|1404.80
#2014-06-26|1394.90
#2014-06-27|1400.05
#2014-06-30|1400.95
#2014-07-01|1419.43
#2014-07-02|1423.29
#2014-07-03|1433.79
#2014-07-04|1420.93
#2014-07-07|1408.77
#2014-07-08|1386.28
#2014-07-09|1392.43
#2014-07-10|1371.69
#2014-07-11|1374.79
#2014-07-14|1391.45
#2014-07-15|1381.01
#2014-07-16|1402.08
#2014-07-17|1382.93
#2014-07-18|1381.32
#2014-07-21|1372.34
#2014-07-22|1384.11
#2014-07-23|1388.28
#2014-07-24|1405.03
#2014-07-25|1400.64
#2014-07-28|1399.25
#2014-07-29|1401.41
#2014-07-30|1394.51
#2014-07-31|1371.82
#2014-08-01|1359.27
#2014-08-04|1359.36
#2014-08-05|1350.42
#2014-08-06|1333.28
#2014-08-07|1324.21
#2014-08-08|1327.37
#2014-08-11|1337.50
#2014-08-12|1338.31
#2014-08-13|1351.00
#2014-08-14|1354.50
#2014-08-15|1348.99
#2014-08-18|1359.84
#2014-08-19|1361.13
#2014-08-20|1356.33
#2014-08-21|1369.45
#2014-08-22|1365.49
#2014-08-25|1377.79
#2014-08-26|1391.13
#2014-08-27|1395.47
#2014-08-28|1378.79
#2014-08-29|1383.79
#2014-09-01|1378.25
#2014-09-02|1376.57
#2014-09-03|1391.39
#2014-09-04|1396.29
#2014-09-05|1390.30
#2014-09-08|1381.49
#2014-09-09|1367.92
#2014-09-10|1371.69
#2014-09-11|1371.41
#2014-09-12|1373.78
#2014-09-15|1368.34
#2014-09-16|1363.28
#2014-09-17|1377.15
#2014-09-18|1390.59
#2014-09-19|1388.18
#2014-09-22|1379.70
#2014-09-23|1367.92
#2014-09-24|1369.60
#2014-09-25|1356.06
#2014-09-26|1355.33
#2014-09-29|1340.73
#2014-09-30|1341.37
#2014-10-01|1332.41
#2014-10-02|1301.95
#2014-10-03|1304.99
#2014-10-06|1316.24
#2014-10-07|1304.02
#2014-10-08|1301.68
#2014-10-09|1293.56
#2014-10-10|1271.10
#2014-10-13|1278.18
#2014-10-14|1273.45
#2014-10-15|1236.50
#2014-10-16|1225.46
#2014-10-17|1263.45
#2014-10-20|1263.79
#2014-10-21|1289.34
#2014-10-22|1293.18
#2014-10-23|1302.74
#2014-10-24|1307.71
#2014-10-27|1296.60
#2014-10-28|1313.68
#2014-10-29|1304.39
#2014-10-30|1294.29
#2014-10-31|1314.52
#2014-11-03|1299.87
#2014-11-04|1296.10
#2014-11-05|1307.39
#2014-11-06|1296.81
#2014-11-07|1282.28
#2014-11-10|1292.59
#2014-11-11|1293.83
#2014-11-12|1278.13
#2014-11-13|1282.12
#2014-11-14|1285.80
#2014-11-17|1290.96
#2014-11-18|1305.71
#2014-11-19|1306.59
#2014-11-20|1295.47
#2014-11-21|1309.55
#2014-11-24|1319.77
#2014-11-25|1333.49
#2014-11-26|1337.57
#2014-11-27|1342.44
#2014-11-28|1342.64
#2014-12-01|1329.92
#2014-12-02|1333.46
#2014-12-03|1334.85
#2014-12-04|1324.12
#2014-12-05|1339.82
#2014-12-08|1333.23
#2014-12-09|1313.66
#2014-12-10|1309.49
#2014-12-11|1305.60
#2014-12-12|1279.21
#2014-12-15|1245.07
#2014-12-16|1273.05
#2014-12-17|1257.97
#2014-12-18|1282.61
#2014-12-19|1286.42
#2014-12-22|1293.71
#2014-12-23|1295.17
#2014-12-24|1295.88
#2014-12-25|1295.88
#2014-12-26|1294.61
#2014-12-29|1293.00
#2014-12-30|1279.68
#2014-12-31|1277.63
#2015-01-01|1277.63
#2015-01-02|1272.12
#2015-01-05|1231.60
#2015-01-06|1215.29
#2015-01-07|1205.96
#2015-01-08|1230.91
#2015-01-09|1209.36
#2015-01-12|1210.64
#2015-01-13|1226.79
#2015-01-14|1208.53
#2015-01-15|1217.42
#2015-01-16|1217.75
#2015-01-19|1237.20
#2015-01-20|1246.21
#2015-01-21|1255.02
#2015-01-22|1265.76
#2015-01-23|1257.65
#2015-01-26|1262.24
#2015-01-27|1264.23
#2015-01-28|1254.44
#2015-01-29|1256.07
#2015-01-30|1240.89
#2015-02-02|1250.77
#2015-02-03|1283.98
#2015-02-04|1283.45
#2015-02-05|1281.14
#2015-02-06|1281.89
#2015-02-09|1263.28
#2015-02-10|1270.89
#2015-02-11|1263.07
#2015-02-12|1286.74
#2015-02-13|1305.65
#2015-02-16|1305.68
#2015-02-17|1305.95
#2015-02-18|1320.05
#2015-02-19|1325.84
#2015-02-20|1324.69
#2015-02-23|1329.54
#2015-02-24|1335.70
#2015-02-25|1333.40
#2015-02-26|1329.47
#2015-02-27|1334.13
#2015-03-02|1333.82
#2015-03-03|1317.47
#2015-03-04|1314.69
#2015-03-05|1322.36
#2015-03-06|1305.59
#2015-03-09|1301.34
#2015-03-10|1277.86
#2015-03-11|1277.64
#2015-03-12|1282.84
#2015-03-13|1275.56
#2015-03-16|1294.32
#2015-03-17|1287.26
#2015-03-18|1294.78
#2015-03-19|1302.66
#2015-03-20|1341.16
#2015-03-23|1353.13
#2015-03-24|1362.44
#2015-03-25|1360.78
#2015-03-26|1339.23
#2015-03-27|1337.02
#2015-03-30|1346.53
#2015-03-31|1328.48
#2015-04-01|1339.64
#2015-04-02|1355.39
#2015-04-03|1366.38
#2015-04-06|1371.65
#2015-04-07|1367.54
#2015-04-08|1359.97
#2015-04-09|1356.04
#2015-04-10|1356.15
#2015-04-13|1354.53
#2015-04-14|1360.02
#2015-04-15|1357.42
#2015-04-16|1354.05
#2015-04-17|1334.51
#2015-04-20|1346.27
#2015-04-21|1345.54
#2015-04-22|1344.92
#2015-04-23|1350.45
#2015-04-24|1363.01
#2015-04-27|1381.34
#2015-04-28|1375.75
#2015-04-29|1373.96
#2015-04-30|1376.09
#2015-05-01|1372.60
#2015-05-04|1371.03
#2015-05-05|1351.02
#2015-05-06|1367.36
#2015-05-07|1365.86
#2015-05-08|1397.55
#2015-05-11|1395.79
#2015-05-12|1389.37
#2015-05-13|1404.98
#2015-05-14|1418.60
#2015-05-15|1424.55
#2015-05-18|1415.00
#2015-05-19|1410.28
#2015-05-20|1415.21
#2015-05-21|1419.33
#2015-05-22|1408.22
#2015-05-25|1395.25
#2015-05-26|1373.10
#2015-05-27|1388.28
#2015-05-28|1383.96
#2015-05-29|1369.26
#2015-06-01|1360.75
#2015-06-02|1382.74
#2015-06-03|1400.90
#2015-06-04|1396.06
#2015-06-05|1360.41
#2015-06-08|1357.41
#2015-06-09|1358.33
#2015-06-10|1389.92
#2015-06-11|1392.59
#2015-06-12|1385.52
#2015-06-15|1357.20
#2015-06-16|1359.67
#2015-06-17|1351.90
#2015-06-18|1373.00
#2015-06-19|1372.49
#2015-06-22|1416.81
#2015-06-23|1404.84
#2015-06-24|1399.94
#2015-06-25|1401.26
#2015-06-26|1401.82
#2015-06-29|1355.86
#2015-06-30|1345.42
#2015-07-01|1364.36
#2015-07-02|1356.50
#2015-07-03|1349.87
#2015-07-06|1318.38
#2015-07-07|1282.31
#2015-07-08|1297.12
#2015-07-09|1327.83
#2015-07-10|1375.34
#2015-07-13|1388.33
#2015-07-14|1390.48
#2015-07-15|1394.63
#2015-07-16|1408.56
#2015-07-17|1403.86
#2015-07-20|1409.25
#2015-07-21|1404.93
#2015-07-22|1396.81
#2015-07-23|1401.33
#2015-07-24|1389.08
#2015-07-27|1375.44
#2015-07-28|1385.21
#2015-07-29|1391.07
#2015-07-30|1385.05
#2015-07-31|1397.02
#2015-08-03|1396.59
#2015-08-04|1387.24
#2015-08-05|1391.89
#2015-08-06|1390.47
#2015-08-07|1380.04
#2015-08-10|1395.42
#2015-08-11|1389.65
#2015-08-12|1367.88
#2015-08-13|1376.29
#2015-08-14|1371.87
#2015-08-17|1371.89
#2015-08-18|1372.67
#2015-08-19|1354.04
#2015-08-20|1340.11
#2015-08-21|1309.05
#2015-08-24|1264.28
#2015-08-25|1305.33
#2015-08-26|1284.36
#2015-08-27|1302.62
#2015-08-28|1301.52
#2015-08-31|1297.67
#2015-09-01|1265.64
#2015-09-02|1267.64
#2015-09-03|1280.34
#2015-09-04|1246.96
#2015-09-07|1255.74
#2015-09-08|1279.67
#2015-09-09|1297.25
#2015-09-10|1288.44
#2015-09-11|1283.70
#2015-09-14|1272.58
#2015-09-15|1281.87
#2015-09-16|1294.22
#2015-09-17|1296.79
#2015-09-18|1273.86
#2015-09-21|1266.14
#2015-09-22|1225.25
#2015-09-23|1222.20
#2015-09-24|1215.44
#2015-09-25|1238.25
#2015-09-28|1211.38
#2015-09-29|1205.04
#2015-09-30|1226.82
#2015-10-01|1229.28
#2015-10-02|1244.59
#2015-10-05|1275.81
#2015-10-06|1288.33
#2015-10-07|1292.64
#2015-10-08|1294.32
#2015-10-09|1306.71
#2015-10-12|1303.86
#2015-10-13|1284.78
#2015-10-14|1282.82
#2015-10-15|1294.55
#2015-10-16|1308.67
#2015-10-19|1306.95
#2015-10-20|1304.65
#2015-10-21|1301.55
#2015-10-22|1302.54
#2015-10-23|1309.19
#2015-10-26|1308.31
#2015-10-27|1298.58
#2015-10-28|1309.56
#2015-10-29|1287.60
#2015-10-30|1295.48
#2015-11-02|1301.84
#2015-11-03|1289.12
#2015-11-04|1282.62
#2015-11-05|1272.25
#2015-11-06|1274.81
#2015-11-09|1265.24
#2015-11-10|1256.14
#2015-11-11|1270.16
#2015-11-12|1252.11
#2015-11-13|1240.24
#2015-11-16|1238.30
#2015-11-17|1257.55
#2015-11-18|1255.75
#2015-11-19|1274.18
#2015-11-20|1263.06
#2015-11-23|1254.54
#2015-11-24|1242.21
#2015-11-25|1254.19
#2015-11-26|1264.94
#2015-11-27|1260.66
#2015-11-30|1260.68
#2015-12-01|1271.73
#2015-12-02|1262.40
#2015-12-03|1258.71
#2015-12-04|1261.60
#2015-12-07|1260.35
#2015-12-08|1237.38
#2015-12-09|1243.59
#2015-12-10|1234.23
#2015-12-11|1213.40
#2015-12-14|1194.94
#2015-12-15|1220.46
#2015-12-16|1226.92
#2015-12-17|1235.45
#2015-12-18|1229.63
#2015-12-21|1222.02
#2015-12-22|1227.95
#2015-12-23|1245.37
#2015-12-24|1254.45
#2015-12-25|1254.45
#2015-12-28|1249.08
#2015-12-29|1256.87
#2015-12-30|1249.29
#2015-12-31|1237.67
#2016-01-01|1237.67
#2016-01-04|1198.20
#2016-01-05|1194.26
#2016-01-06|1182.05
#2016-01-07|1161.06
#2016-01-08|1148.01
#2016-01-11|1143.36
#2016-01-12|1149.63
#2016-01-13|1155.96
#2016-01-14|1133.64
#2016-01-15|1106.70
#2016-01-18|1084.69
#2016-01-19|1096.71
#2016-01-20|1052.09
#2016-01-21|1062.25
#2016-01-22|1093.63
#2016-01-25|1075.40
#2016-01-26|1087.22
#2016-01-27|1086.30
#2016-01-28|1074.59
#2016-01-29|1091.08
#2016-02-01|1088.88
#2016-02-02|1054.97
#2016-02-03|1043.43
#2016-02-04|1066.13
#2016-02-05|1054.49
#2016-02-08|1005.93
#2016-02-09| 988.28
#2016-02-10|1016.22
#2016-02-11| 974.11
#2016-02-12|1005.46
#2016-02-15|1029.10
#2016-02-16|1022.19
#2016-02-17|1053.61
#2016-02-18|1041.11
#2016-02-19|1030.09
#2016-02-22|1043.27
#2016-02-23|1026.52
#2016-02-24| 999.41
#2016-02-25|1026.97
#2016-02-26|1041.36
#2016-02-29|1041.78
#2016-03-01|1056.27
#2016-03-02|1077.36
#2016-03-03|1089.44
#2016-03-04|1100.42
#2016-03-07|1089.40
#2016-03-08|1087.28
#2016-03-09|1086.41
#2016-03-10|1090.76
#2016-03-11|1136.47
#2016-03-14|1135.62
#2016-03-15|1120.68
#2016-03-16|1113.12
#2016-03-17|1132.98
#2016-03-18|1137.96
#2016-03-21|1130.72
#2016-03-22|1120.39
#2016-03-23|1105.01
#2016-03-24|1082.65
#2016-03-25|1082.65
#2016-03-28|1088.51
#2016-03-29|1086.63
#2016-03-30|1111.35
#2016-03-31|1104.47
#2016-04-01|1084.86
#2016-04-04|1087.39
#2016-04-05|1059.14
#2016-04-06|1065.15
#2016-04-07|1048.97
#2016-04-08|1069.59
#2016-04-11|1082.90
#2016-04-12|1082.88
#2016-04-13|1121.57
#2016-04-14|1122.87
#2016-04-15|1121.00
#2016-04-18|1127.85
#2016-04-19|1143.24
#2016-04-20|1155.10
#2016-04-21|1155.93
#2016-04-22|1151.56
#2016-04-25|1142.76
#2016-04-26|1163.45
#2016-04-27|1159.66
#2016-04-28|1162.52
#2016-04-29|1146.93
#2016-05-02|1151.16
#2016-05-03|1122.99
#2016-05-04|1109.19
#2016-05-05|1097.70
#2016-05-06|1095.55
#2016-05-09|1094.38
#2016-05-10|1106.36
#2016-05-11|1100.09
#2016-05-12|1090.03
#2016-05-13|1086.68
#2016-05-16|1089.33
#2016-05-17|1093.51
#2016-05-18|1104.26
#2016-05-19|1093.88
#2016-05-20|1107.67
#2016-05-23|1103.70
#2016-05-24|1134.55
#2016-05-25|1158.23
#2016-05-26|1159.66
#2016-05-27|1157.25
#2016-05-30|1159.46
#2016-05-31|1146.18
#2016-06-01|1134.04
#2016-06-02|1131.31
#2016-06-03|1130.58
#2016-06-06|1134.86
#2016-06-07|1144.44
#2016-06-08|1140.15
#2016-06-09|1121.37
#2016-06-10|1082.34
#2016-06-13|1054.05
#2016-06-14|1023.55
#2016-06-15|1034.36
#2016-06-16|1014.43
#2016-06-17|1053.75
#2016-06-20|1109.14
#2016-06-21|1115.55
#2016-06-22|1126.45
#2016-06-23|1157.55
#2016-06-24| 994.53
#2016-06-27| 912.11
#2016-06-28| 945.38
#2016-06-29| 977.09
#2016-06-30| 982.39
#2016-07-01| 989.47
#2016-07-04| 974.54
#2016-07-05| 942.17
#2016-07-06| 915.07
#2016-07-07| 926.39
#2016-07-08| 951.53
#2016-07-11| 972.40
#2016-07-12| 999.38
#2016-07-13| 996.02
#2016-07-14|1014.38
#2016-07-15|1006.81
#2016-07-18|1010.87
#2016-07-19|1002.18
#2016-07-20|1016.23
#2016-07-21|1014.97
#2016-07-22|1009.34
#2016-07-25|1010.54
#2016-07-26|1008.61
#2016-07-27|1019.95
#2016-07-28|1009.23
#2016-07-29|1035.75
#2016-08-01|1023.06
#2016-08-02|1006.45
#2016-08-03|1008.57
#2016-08-04|1017.37
#2016-08-05|1028.85
#2016-08-08|1040.08
#2016-08-09|1053.49
#2016-08-10|1062.18
#2016-08-11|1068.99
#2016-08-12|1067.81
#2016-08-15|1068.08
#2016-08-16|1062.85
#2016-08-17|1053.23
#2016-08-18|1065.46
#2016-08-19|1051.22
#2016-08-22|1055.52
#2016-08-23|1074.67
#2016-08-24|1079.01
#2016-08-25|1072.79
#2016-08-26|1077.20
#2016-08-29|1064.23
#2016-08-30|1076.29
#2016-08-31|1087.44
#2016-09-01|1100.95
#2016-09-02|1116.32
#2016-09-05|1112.85
#2016-09-06|1112.01
#2016-09-07|1115.95
#2016-09-08|1126.79
#2016-09-09|1117.64
#2016-09-12|1100.38
#2016-09-13|1085.54
#2016-09-14|1082.63
#2016-09-15|1089.63
#2016-09-16|1065.96
#2016-09-19|1077.70
#2016-09-20|1072.51
#2016-09-21|1084.79
#2016-09-22|1107.80
#2016-09-23|1094.63
#2016-09-26|1077.23
#2016-09-27|1067.38
#2016-09-28|1073.37
#2016-09-29|1078.14
#2016-09-30|1081.67
#2016-10-03|1080.31
#2016-10-04|1080.97
#2016-10-05|1092.20
#2016-10-06|1089.33
#2016-10-07|1083.94
#2016-10-10|1085.47
#2016-10-11|1070.06
#2016-10-12|1066.73
#2016-10-13|1050.76
#2016-10-14|1065.83
#2016-10-17|1060.39
#2016-10-18|1080.60
#2016-10-19|1085.88
#2016-10-20|1092.50
#2016-10-21|1090.15
#2016-10-24|1103.62
#2016-10-25|1099.23
#2016-10-26|1103.17
#2016-10-27|1107.56
#2016-10-28|1105.15
#2016-10-31|1101.27
#2016-11-01|1095.40
#2016-11-02|1082.59
#2016-11-03|1089.64
#2016-11-04|1079.61
#2016-11-07|1095.66
#2016-11-08|1103.27
#2016-11-09|1112.25
#2016-11-10|1124.32
#2016-11-11|1120.46
#2016-11-14|1121.67
#2016-11-15|1122.65
#2016-11-16|1107.73
#2016-11-17|1113.06
#2016-11-18|1097.86
#2016-11-21|1101.24
#2016-11-22|1111.11
#2016-11-23|1102.74
#2016-11-24|1106.11
#2016-11-25|1106.77
#2016-11-28|1090.22
#2016-11-29|1101.39
#2016-11-30|1106.14
#2016-12-01|1112.18
#2016-12-02|1108.05
#2016-12-05|1122.89
#2016-12-06|1155.05
#2016-12-07|1182.57
#2016-12-08|1184.25
#2016-12-09|1173.37
#2016-12-12|1169.75
#2016-12-13|1185.18
#2016-12-14|1176.38
#2016-12-15|1167.47
#2016-12-16|1167.37
#2016-12-19|1158.12
#2016-12-20|1162.16
#2016-12-21|1165.53
#2016-12-22|1164.38
#2016-12-23|1163.50
#2016-12-26|1163.50
#2016-12-27|1162.83
#2016-12-28|1154.79
#2016-12-29|1156.99
#2016-12-30|1170.76
#2017-01-02|1176.27
#2017-01-03|1179.59
#2017-01-04|1194.70
#2017-01-05|1203.20
#2017-01-06|1203.39
#2017-01-09|1184.24
#2017-01-10|1185.87
#2017-01-11|1171.94
#2017-01-12|1183.65
#2017-01-13|1197.43
#2017-01-16|1179.97
#2017-01-17|1190.33
#2017-01-18|1187.38
#2017-01-19|1180.90
#2017-01-20|1188.68
#2017-01-23|1188.54
#2017-01-24|1198.54
#2017-01-25|1225.36
#2017-01-26|1221.86
#2017-01-27|1218.04
#2017-01-30|1199.59
#2017-01-31|1203.43
#2017-02-01|1212.89
#2017-02-02|1210.67
#2017-02-03|1222.62
#2017-02-06|1200.58
#2017-02-07|1192.83
#2017-02-08|1191.44
#2017-02-09|1198.52
#2017-02-10|1189.62
#2017-02-13|1196.27
#2017-02-14|1200.41
#2017-02-15|1210.37
#2017-02-16|1213.54
#2017-02-17|1202.40
#2017-02-20|1206.59
#2017-02-21|1193.41
#2017-02-22|1192.53
#2017-02-23|1194.04
#2017-02-24|1177.38
#2017-02-27|1178.05
#2017-02-28|1182.98
#2017-03-01|1200.55
#2017-03-02|1194.96
#2017-03-03|1206.98
#2017-03-06|1202.29
#2017-03-07|1196.49
#2017-03-08|1198.90
#2017-03-09|1212.15
#2017-03-10|1222.89
#2017-03-13|1226.90
#2017-03-14|1213.82
#2017-03-15|1220.71
#2017-03-16|1244.52
#2017-03-17|1243.20
#2017-03-20|1241.18
#2017-03-21|1245.13
#2017-03-22|1232.70
#2017-03-23|1240.63
#2017-03-24|1237.69
#2017-03-27|1241.03
#2017-03-28|1250.02
#2017-03-29|1236.95
#2017-03-30|1240.71
#2017-03-31|1240.46
#2017-04-03|1223.36
#2017-04-04|1223.73
#2017-04-05|1226.74
#2017-04-06|1230.94
#2017-04-07|1225.36
#2017-04-10|1222.66
#2017-04-11|1222.37
#2017-04-12|1219.37
#2017-04-13|1211.72
#2017-04-14|1211.72
#2017-04-17|1216.99
#2017-04-18|1209.71
#2017-04-19|1224.71
#2017-04-20|1236.43
#2017-04-21|1232.85
#2017-04-24|1295.75
#2017-04-25|1309.86
#2017-04-26|1308.14
#2017-04-27|1300.20
#2017-04-28|1302.15
#2017-05-01|1304.43
#2017-05-02|1314.11
#2017-05-03|1319.64
#2017-05-04|1339.64
#2017-05-05|1353.22
#2017-05-08|1344.02
#2017-05-09|1339.75
#2017-05-10|1341.63
#2017-05-11|1335.22
#2017-05-12|1340.78
#2017-05-15|1353.91
#2017-05-16|1360.94
#2017-05-17|1345.35
#2017-05-18|1335.64
#2017-05-19|1352.88
#2017-05-22|1356.62
#2017-05-23|1360.52
#2017-05-24|1357.74
#2017-05-25|1360.31
#2017-05-26|1350.31
#2017-05-29|1348.47
#2017-05-30|1342.31
#2017-05-31|1345.18
#2017-06-01|1347.99
#2017-06-02|1354.62
#2017-06-05|1351.41
#2017-06-06|1342.37
#2017-06-07|1349.67
#2017-06-08|1353.95
#2017-06-09|1356.77
#2017-06-12|1346.63
#2017-06-13|1353.62
#2017-06-14|1353.32
#2017-06-15|1336.49
#2017-06-16|1348.55
#2017-06-19|1356.08
#2017-06-20|1339.42
#2017-06-21|1336.42
#2017-06-22|1332.09
#2017-06-23|1333.90
#2017-06-26|1341.23
#2017-06-27|1351.55
#2017-06-28|1370.70
#2017-06-29|1378.79
#2017-06-30|1369.42
#2017-07-03|1390.67
#2017-07-04|1387.60
#2017-07-05|1387.08
#2017-07-06|1398.92
#2017-07-07|1396.31
#2017-07-10|1401.18
#2017-07-11|1395.26
#2017-07-12|1406.82
#2017-07-13|1416.54
#2017-07-14|1418.59
#2017-07-17|1419.92
#2017-07-18|1415.47
#2017-07-19|1416.40
#2017-07-20|1424.70
#2017-07-21|1415.46
#2017-07-24|1419.14
#2017-07-25|1438.57
#2017-07-26|1439.79
#2017-07-27|1444.57
#2017-07-28|1441.46
#2017-07-31|1447.21
#2017-08-01|1460.27
#2017-08-02|1461.95
#2017-08-03|1467.18
#2017-08-04|1464.71
#2017-08-07|1469.40
#2017-08-08|1465.95
#2017-08-09|1449.64
#2017-08-10|1433.25
#2017-08-11|1417.25
#2017-08-14|1434.85
#2017-08-15|1429.18
#2017-08-16|1436.10
#2017-08-17|1424.08
#2017-08-18|1420.51
#2017-08-21|1418.84
#2017-08-22|1417.21
#2017-08-23|1413.81
#2017-08-24|1417.28
#2017-08-25|1425.25
#2017-08-28|1429.52
#2017-08-29|1418.28
#2017-08-30|1414.56
#2017-08-31|1420.69
#2017-09-01|1425.77
#2017-09-04|1418.02
#2017-09-05|1405.42
#2017-09-06|1404.10
#2017-09-07|1405.14
#2017-09-08|1415.32
#2017-09-11|1433.32
#2017-09-12|1446.62
#2017-09-13|1443.40
#2017-09-14|1440.88
#2017-09-15|1442.60
#2017-09-18|1447.50
#2017-09-19|1451.51
#2017-09-20|1449.36
#2017-09-21|1453.81
#2017-09-22|1460.37
#2017-09-25|1440.70
#2017-09-26|1427.24
#2017-09-27|1442.44
#2017-09-28|1453.27
#2017-09-29|1467.37
#2017-10-02|1456.48
#2017-10-03|1460.94
#2017-10-04|1451.02
#2017-10-05|1453.58
#2017-10-06|1452.96
#2017-10-09|1453.23
#2017-10-10|1460.17
#2017-10-11|1463.08
#2017-10-12|1462.28
#2017-10-13|1459.58
#2017-10-16|1455.27
#2017-10-17|1448.33
#2017-10-18|1457.84
#2017-10-19|1458.47
#2017-10-20|1463.30
#2017-10-23|1452.38
#2017-10-24|1455.99
#2017-10-25|1456.17
#2017-10-26|1457.27
#2017-10-27|1439.95
#2017-10-30|1444.76
#2017-10-31|1449.41
#2017-11-01|1447.06
#2017-11-02|1451.22
#2017-11-03|1437.29
#2017-11-06|1430.99
#2017-11-07|1428.56
#2017-11-08|1428.40
#2017-11-09|1426.54
#2017-11-10|1432.74
#2017-11-13|1419.93
#2017-11-14|1422.34
#2017-11-15|1426.96
#2017-11-16|1431.49
#2017-11-17|1428.63
#2017-11-20|1425.87
#2017-11-21|1427.05
#2017-11-22|1432.83
#2017-11-23|1436.74
#2017-11-24|1452.27
#2017-11-27|1441.91
#2017-11-28|1441.43
#2017-11-29|1457.90
#2017-11-30|1460.71
#2017-12-01|1439.05
#2017-12-04|1452.80
#2017-12-05|1445.30
#2017-12-06|1431.63
#2017-12-07|1438.34
#2017-12-08|1455.09
#2017-12-11|1461.69
#2017-12-12|1460.42
#2017-12-13|1463.65
#2017-12-14|1459.78
#2017-12-15|1454.78
#2017-12-18|1478.23
#2017-12-19|1473.97
#2017-12-20|1473.20
#2017-12-21|1479.26
#2017-12-22|1470.29
#2017-12-25|1470.29
#2017-12-26|1472.34
#2017-12-27|1475.77
#2017-12-28|1479.15
#2017-12-29|1486.86
#2018-01-01|1486.86
#2018-01-02|1489.37
#2018-01-03|1489.12
#2018-01-04|1513.35
#2018-01-05|1514.94
#2018-01-08|1513.15
#2018-01-09|1516.20
#2018-01-10|1539.85
#2018-01-11|1548.52
#2018-01-12|1565.42
#2018-01-15|1578.09
#2018-01-16|1576.09
#2018-01-17|1577.60
#2018-01-18|1583.11
#2018-01-19|1585.98
#2018-01-22|1600.78
#2018-01-23|1606.58
#2018-01-24|1616.30
#2018-01-25|1628.48
#2018-01-26|1624.18
#2018-01-29|1612.79
#2018-01-30|1600.61
#2018-01-31|1604.15
#2018-02-01|1604.47
#2018-02-02|1584.82
#2018-02-05|1558.88
#2018-02-06|1503.97
#2018-02-07|1531.43
#2018-02-08|1509.50
#2018-02-09|1485.11
#2018-02-12|1501.84
#2018-02-13|1501.41
#2018-02-14|1522.44
#2018-02-15|1537.47
#2018-02-16|1548.10
#2018-02-19|1538.96
#2018-02-20|1537.42
#2018-02-21|1541.48
#2018-02-22|1538.48
#2018-02-23|1536.14
#2018-02-26|1537.02
#2018-02-27|1535.11
#2018-02-28|1521.22
#2018-03-01|1504.91
#2018-03-02|1484.98
#2018-03-05|1490.85
#2018-03-06|1503.17
#2018-03-07|1510.17
#2018-03-08|1512.84
#2018-03-09|1512.96
#2018-03-12|1518.47
#2018-03-13|1513.88
#2018-03-14|1502.48
#2018-03-15|1510.64
#2018-03-16|1512.41
#2018-03-19|1505.66
#2018-03-20|1510.27
#2018-03-21|1501.31
#2018-03-22|1477.11
#2018-03-23|1465.39
#2018-03-26|1467.87
#2018-03-27|1474.57
#2018-03-28|1473.08
#2018-03-29|1469.31
#2018-03-30|1469.31
#2018-04-02|1471.17
#2018-04-03|1459.82
#2018-04-04|1455.69
#2018-04-05|1477.00
#2018-04-06|1474.25
#2018-04-09|1484.90
#2018-04-10|1496.71
#2018-04-11|1491.69
#2018-04-12|1499.21
#2018-04-13|1504.11
#2018-04-16|1506.48
#2018-04-17|1514.46
#2018-04-18|1521.05
#2018-04-19|1528.23
#2018-04-20|1520.65
#2018-04-23|1523.95
#2018-04-24|1522.30
#2018-04-25|1505.08
#2018-04-26|1506.32
#2018-04-27|1505.31
#2018-04-30|1506.37
#2018-05-01|1493.86
#2018-05-02|1495.65
#2018-05-03|1478.94
#2018-05-04|1479.99
#2018-05-07|1484.35
#2018-05-08|1479.01
#2018-05-09|1489.28
#2018-05-10|1492.29
#2018-05-11|1505.70
#2018-05-14|1501.13
#2018-05-15|1492.15
#2018-05-16|1469.90
#2018-05-17|1475.56
#2018-05-18|1465.42
#2018-05-21|1464.53
#2018-05-22|1478.78
#2018-05-23|1450.51
#2018-05-24|1438.99
#2018-05-25|1427.84
#2018-05-28|1415.57
#2018-05-29|1370.08
#2018-05-30|1378.49
#2018-05-31|1373.75
#2018-06-01|1394.75
#2018-06-04|1405.52
#2018-06-05|1386.05
#2018-06-06|1402.96
#2018-06-07|1409.71
#2018-06-08|1395.47
#2018-06-11|1419.27
#2018-06-12|1417.36
#2018-06-13|1412.17
#2018-06-14|1409.24
#2018-06-15|1383.41
#2018-06-18|1375.23
#2018-06-19|1367.12
#2018-06-20|1373.88
#2018-06-21|1360.96
#2018-06-22|1380.68
#2018-06-25|1359.78
#2018-06-26|1355.46
#2018-06-27|1347.35
#2018-06-28|1339.31
#2018-06-29|1361.40
#2018-07-02|1341.54
#2018-07-03|1356.61
#2018-07-04|1360.74
#2018-07-05|1373.75
#2018-07-06|1380.27
#2018-07-09|1390.37
#2018-07-10|1382.03
#2018-07-11|1365.40
#2018-07-12|1363.58
#2018-07-13|1362.42
#2018-07-16|1369.58
#2018-07-17|1368.92
#2018-07-18|1368.09
#2018-07-19|1360.88
#2018-07-20|1367.90
#2018-07-23|1371.02
#2018-07-24|1391.76
#2018-07-25|1382.04
#2018-07-26|1389.57
#2018-07-27|1395.89
#2018-07-30|1406.73
#2018-07-31|1412.95
#2018-08-01|1402.64
#2018-08-02|1376.46
#2018-08-03|1383.31
#2018-08-06|1374.32
#2018-08-07|1384.38
#2018-08-08|1385.10
#2018-08-09|1383.21
#2018-08-10|1348.02
#2018-08-13|1337.20
#2018-08-14|1326.82
#2018-08-15|1307.53
#2018-08-16|1324.12
#2018-08-17|1320.55
#2018-08-20|1326.19
#2018-08-21|1344.24
#2018-08-22|1354.90
#2018-08-23|1348.37
#2018-08-24|1353.75
#2018-08-27|1365.13
#2018-08-28|1367.23
#2018-08-29|1369.06
#2018-08-30|1355.80
#2018-08-31|1345.28
#2018-09-03|1346.89
#2018-09-04|1340.74
#2018-09-05|1349.60
#2018-09-06|1342.37
#2018-09-07|1329.76
#2018-09-10|1340.88
#2018-09-11|1335.00
#2018-09-12|1339.08
#2018-09-13|1348.53
#2018-09-14|1352.10
#2018-09-17|1361.83
#2018-09-18|1363.77
#2018-09-19|1373.98
#2018-09-20|1398.94
#2018-09-21|1404.80
#2018-09-24|1399.67
#2018-09-25|1404.63
#2018-09-26|1403.76
#2018-09-27|1395.86
#2018-09-28|1359.78
#2018-10-01|1351.11
#2018-10-02|1335.42
#2018-10-03|1338.98
#2018-10-04|1339.10
#2018-10-05|1327.76
#2018-10-08|1307.49
#2018-10-09|1310.65
#2018-10-10|1311.26
#2018-10-11|1282.16
#2018-10-12|1276.36
#2018-10-15|1275.90
#2018-10-16|1289.33
#2018-10-17|1282.37
#2018-10-18|1266.38
#2018-10-19|1262.91
#2018-10-22|1254.15
#2018-10-23|1233.51
#2018-10-24|1217.50
#2018-10-25|1224.28
#2018-10-26|1212.43
#2018-10-29|1232.27
#2018-10-30|1228.42
#2018-10-31|1241.99
#2018-11-01|1258.14
#2018-11-02|1267.50
#2018-11-05|1261.80
#2018-11-06|1261.08
#2018-11-07|1280.23
#2018-11-08|1284.36
#2018-11-09|1272.51
#2018-11-12|1246.80
#2018-11-13|1265.93
#2018-11-14|1261.07
#2018-11-15|1239.74
#2018-11-16|1242.48
#2018-11-19|1244.40
#2018-11-20|1215.08
#2018-11-21|1230.55
#2018-11-22|1223.87
#2018-11-23|1224.22
#2018-11-26|1248.40
#2018-11-27|1241.60
#2018-11-28|1238.96
#2018-11-29|1246.63
#2018-11-30|1232.34
#2018-12-03|1247.25
#2018-12-04|1231.58
#2018-12-05|1219.29
#2018-12-06|1180.82
#2018-12-07|1186.53
#2018-12-10|1158.67
#2018-12-11|1161.37
#2018-12-12|1190.16
#2018-12-13|1187.44
#2018-12-14|1176.72
#2018-12-17|1164.32
#2018-12-18|1162.62
#2018-12-19|1172.55
#2018-12-20|1152.35
#2018-12-21|1150.95
#2018-12-24|1145.42
#2018-12-25|1145.42
#2018-12-26|1143.35
#2018-12-27|1126.17
#2018-12-28|1154.90
#2018-12-31|1159.60
#2019-01-01|1159.60
#2019-01-02|1147.71
#2019-01-03|1145.62
#2019-01-04|1183.85
#2019-01-07|1188.35
#2019-01-08|1195.34
#2019-01-09|1202.93
#2019-01-10|1212.83
#2019-01-11|1213.54
#2019-01-14|1213.39
#2019-01-15|1207.65
#2019-01-16|1225.67
#2019-01-17|1216.24
#2019-01-18|1238.43
#2019-01-21|1236.55
#2019-01-22|1228.19
#2019-01-23|1233.69
#2019-01-24|1233.01
#2019-01-25|1249.42
#2019-01-28|1240.36
#2019-01-29|1243.05
#2019-01-30|1247.01
#2019-01-31|1236.57
#2019-02-01|1235.59
#2019-02-04|1228.80
#2019-02-05|1237.84
#2019-02-06|1242.98
#2019-02-07|1222.26
#2019-02-08|1209.07
#2019-02-11|1216.01
#2019-02-12|1224.00
#2019-02-13|1227.01
#2019-02-14|1211.77
#2019-02-15|1234.16
#2019-02-18|1243.30
#2019-02-19|1241.24
#2019-02-20|1247.71
#2019-02-21|1240.43
#2019-02-22|1242.25
#2019-02-25|1252.66
#2019-02-26|1260.70
#2019-02-27|1271.66
#2019-02-28|1281.57
#2019-03-01|1282.56
#2019-03-04|1275.63
#2019-03-05|1271.41
#2019-03-06|1272.34
#2019-03-07|1247.27
#2019-03-08|1234.46
#2019-03-11|1246.58
#2019-03-12|1251.15
#2019-03-13|1265.62
#2019-03-14|1277.43
#2019-03-15|1290.71
#2019-03-18|1300.36
#2019-03-19|1304.25
#2019-03-20|1287.77
#2019-03-21|1278.02
#2019-03-22|1251.27
#2019-03-25|1250.67
#2019-03-26|1248.88
#2019-03-27|1253.53
#2019-03-28|1241.96
#2019-03-29|1247.90
#2019-04-01|1270.07
#2019-04-02|1274.63
#2019-04-03|1298.71
#2019-04-04|1298.48
#2019-04-05|1295.43
#2019-04-08|1294.22
#2019-04-09|1292.71
#2019-04-10|1291.25
#2019-04-11|1305.48
#2019-04-12|1323.00
#2019-04-15|1328.89
#2019-04-16|1339.27
#2019-04-17|1345.84
#2019-04-18|1340.89
#2019-04-19|1340.89
#2019-04-22|1340.27
#2019-04-23|1329.00
#2019-04-24|1321.98
#2019-04-25|1312.64
#2019-04-26|1317.78
#2019-04-29|1325.48
#2019-04-30|1325.42
#2019-05-01|1330.61
#2019-05-02|1322.63
#2019-05-03|1325.47
#2019-05-06|1313.66
#2019-05-07|1293.09
#2019-05-08|1290.55
#2019-05-09|1271.62
#2019-05-10|1277.91
#2019-05-13|1260.91
#2019-05-14|1269.44
#2019-05-15|1271.60
#2019-05-16|1286.97
#2019-05-17|1274.07
#2019-05-20|1262.41
#2019-05-21|1272.55
#2019-05-22|1258.33
#2019-05-23|1240.91
#2019-05-24|1256.13
#2019-05-27|1256.19
#2019-05-28|1250.84
#2019-05-29|1235.51
#2019-05-30|1240.02
#2019-05-31|1230.69
#2019-06-03|1231.58
#2019-06-04|1254.68
#2019-06-05|1257.31
#2019-06-06|1250.02
#2019-06-07|1261.76
#2019-06-10|1267.14
#2019-06-11|1272.24
#2019-06-12|1264.33
#2019-06-13|1260.38
#2019-06-14|1248.83
#2019-06-17|1250.83
#2019-06-18|1259.98
#2019-06-19|1271.80
#2019-06-20|1272.42
#2019-06-21|1273.52
#2019-06-24|1275.63
#2019-06-25|1271.66
#2019-06-26|1274.14
#2019-06-27|1274.93
#2019-06-28|1285.70
#2019-07-01|1289.15
#2019-07-02|1291.30
#2019-07-03|1306.18
#2019-07-04|1316.00
#2019-07-05|1306.82
#2019-07-08|1300.66
#2019-07-09|1294.00
#2019-07-10|1296.53
#2019-07-11|1298.09
#2019-07-12|1300.60
#2019-07-15|1302.48
#2019-07-16|1301.90
#2019-07-17|1292.65
#2019-07-18|1288.88
#2019-07-19|1284.91
#2019-07-22|1280.13
#2019-07-23|1286.29
#2019-07-24|1282.58
#2019-07-25|1277.69
#2019-07-26|1268.32
#2019-07-29|1268.06
#2019-07-30|1245.50
#2019-07-31|1244.23
#2019-08-01|1243.72
#2019-08-02|1216.85
#2019-08-05|1199.56
#2019-08-06|1192.58
#2019-08-07|1191.24
#2019-08-08|1206.65
#2019-08-09|1192.37
#2019-08-12|1182.78
#2019-08-13|1185.35
#2019-08-14|1158.79
#2019-08-15|1154.24
#2019-08-16|1172.85
#2019-08-19|1181.50
#2019-08-20|1172.03
#2019-08-21|1179.97
#2019-08-22|1183.84
#2019-08-23|1175.72
#2019-08-26|1177.16
#2019-08-27|1178.55
#2019-08-28|1169.40
#2019-08-29|1178.68
#2019-08-30|1179.87
#2019-09-02|1176.35
#2019-09-03|1171.18
#2019-09-04|1190.66
#2019-09-05|1212.27
#2019-09-06|1215.46
#2019-09-09|1231.35
#2019-09-10|1244.38
#2019-09-11|1249.42
#2019-09-12|1252.69
#2019-09-13|1281.31
#2019-09-16|1259.16
#2019-09-17|1253.01
#2019-09-18|1253.83
#2019-09-19|1269.52
#2019-09-20|1271.75
#2019-09-23|1254.18
#2019-09-24|1249.59
#2019-09-25|1242.09
#2019-09-26|1248.09
#2019-09-27|1256.80
#2019-09-30|1257.66
#2019-10-01|1242.93
#2019-10-02|1213.39
#2019-10-03|1214.14
#2019-10-04|1216.74
#2019-10-07|1225.21
#2019-10-08|1207.58
#2019-10-09|1213.13
#2019-10-10|1233.83
#2019-10-11|1284.17
#2019-10-14|1273.36
#2019-10-15|1300.68
#2019-10-16|1302.68
#2019-10-17|1312.41
#2019-10-18|1315.83
#2019-10-21|1332.40
#2019-10-22|1330.29
#2019-10-23|1328.67
#2019-10-24|1330.01
#2019-10-25|1326.42
#2019-10-28|1327.27
#2019-10-29|1327.30
#2019-10-30|1316.74
#2019-10-31|1313.90
#2019-11-01|1322.94
#2019-11-04|1338.43
#2019-11-05|1336.64
#2019-11-06|1338.18
#2019-11-07|1347.06
#2019-11-08|1333.15
#2019-11-11|1336.54
#2019-11-12|1339.61
#2019-11-13|1323.34
#2019-11-14|1320.95
#2019-11-15|1331.75
#2019-11-18|1334.90
#2019-11-19|1336.77
#2019-11-20|1327.85
#2019-11-21|1323.91
#2019-11-22|1326.90
#2019-11-25|1334.44
#2019-11-26|1333.78
#2019-11-27|1340.54
#2019-11-28|1340.69
#2019-11-29|1334.30
#2019-12-02|1321.61
#2019-12-03|1310.23
#2019-12-04|1330.52
#2019-12-05|1329.79
#2019-12-06|1340.67
#2019-12-09|1343.94
#2019-12-10|1342.26
#2019-12-11|1341.69
#2019-12-12|1362.02
#2019-12-13|1382.17
#2019-12-16|1404.70
#2019-12-17|1398.54
#2019-12-18|1394.75
#2019-12-19|1394.27
#2019-12-20|1396.29
#2019-12-23|1390.55
#2019-12-24|1393.63
#2019-12-25|1393.63
#2019-12-26|1395.17
#2019-12-27|1404.30
#2019-12-30|1402.55
#2019-12-31|1405.54
#2020-01-01|1405.54
#2020-01-02|1421.81
#2020-01-03|1407.60
#2020-01-06|1400.43
#2020-01-07|1400.69
#2020-01-08|1399.53
#2020-01-09|1401.52
#2020-01-10|1394.65
#2020-01-13|1390.97
#2020-01-14|1391.15
#2020-01-15|1381.89
#2020-01-16|1387.78
#2020-01-17|1391.08
#2020-01-20|1387.86
#2020-01-21|1386.63
#2020-01-22|1385.97
#2020-01-23|1372.73
#2020-01-24|1380.36
#2020-01-27|1348.24
#2020-01-28|1361.66
#2020-01-29|1369.86
#2020-01-30|1365.51
#2020-01-31|1357.04
#2020-02-03|1355.61
#2020-02-04|1373.77
#2020-02-05|1386.96
#2020-02-06|1398.06
#2020-02-07|1402.73
#2020-02-10|1400.21
#2020-02-11|1413.32
#2020-02-12|1423.10
#2020-02-13|1421.70
#2020-02-14|1421.59
#2020-02-17|1425.77
#2020-02-18|1413.54
#2020-02-19|1415.19
#2020-02-20|1401.67
#2020-02-21|1399.80
#2020-02-24|1348.91
#2020-02-25|1321.21
#2020-02-26|1319.02
#2020-02-27|1275.45
#2020-02-28|1228.55
#2020-03-02|1233.90
#2020-03-03|1246.52
#2020-03-04|1250.14
#2020-03-05|1230.03
#2020-03-06|1201.00
#2020-03-09|1103.67
#2020-03-10|1089.87
#2020-03-11|1084.39
#2020-03-12| 918.42
#2020-03-13| 930.70
#2020-03-16| 853.52
#2020-03-17| 847.77
#2020-03-18| 798.60
#2020-03-19| 811.63
#2020-03-20| 834.22
#2020-03-23| 801.27
#2020-03-24| 897.11
#2020-03-25| 934.20
#2020-03-26| 974.51
#2020-03-27| 939.99
#2020-03-30| 925.13
#2020-03-31| 933.25
#2020-04-01| 885.95
#2020-04-02| 880.34
#2020-04-03| 856.85
#2020-04-06| 898.44
#2020-04-07| 937.40
#2020-04-08| 935.79
#2020-04-09| 964.12
#2020-04-10| 964.12
#2020-04-13| 962.46
#2020-04-14| 957.32
#2020-04-15| 906.17
#2020-04-16| 894.81
#2020-04-17| 924.25
#2020-04-20| 923.36
#2020-04-21| 886.67
#2020-04-22| 898.75
#2020-04-23| 913.98
#2020-04-24| 897.59
#2020-04-27| 925.28
#2020-04-28| 959.90
#2020-04-29| 999.66
#2020-04-30| 976.11
#2020-05-01| 971.39
#2020-05-04| 927.34
#2020-05-05| 939.84
#2020-05-06| 928.96
#2020-05-07| 944.58
#2020-05-08| 958.68
#2020-05-11| 945.07
#2020-05-12| 943.98
#2020-05-13| 912.41
#2020-05-14| 891.23
#2020-05-15| 893.45
#2020-05-18| 941.58
#2020-05-19| 945.34
#2020-05-20| 952.99
#2020-05-21| 937.79
#2020-05-22| 931.29
#2020-05-25| 944.24
#2020-05-26| 986.39
#2020-05-27|1008.95
#2020-05-28|1021.93
#2020-05-29|1003.25
#2020-06-01|1022.12
#2020-06-02|1057.86
#2020-06-03|1107.81
#2020-06-04|1117.56
#2020-06-05|1163.84
#2020-06-08|1165.83
#2020-06-09|1137.77
#2020-06-10|1126.20
#2020-06-11|1069.53
#2020-06-12|1062.32
#2020-06-15|1062.15
#2020-06-16|1090.55
#2020-06-17|1086.11
#2020-06-18|1078.50
#2020-06-19|1071.03
#2020-06-22|1068.06
#2020-06-23|1095.44
#2020-06-24|1055.69
#2020-06-25|1063.91
#2020-06-26|1051.09
#2020-06-29|1066.54
#2020-06-30|1068.21
#2020-07-01|1068.62
#2020-07-02|1096.61
#2020-07-03|1089.19
#2020-07-06|1122.72
#2020-07-07|1108.43
#2020-07-08|1102.03
#2020-07-09|1082.63
#2020-07-10|1103.05
#2020-07-13|1116.52
#2020-07-14|1118.39
#2020-07-15|1132.12
#2020-07-16|1131.47
#2020-07-17|1123.41
#2020-07-20|1131.80
#2020-07-21|1146.31
#2020-07-22|1149.98
#2020-07-23|1138.00
#2020-07-24|1127.13
#2020-07-27|1127.86
#2020-07-28|1129.25
#2020-07-29|1131.38
#2020-07-30|1095.40
#2020-07-31|1096.68
#2020-08-03|1108.39
#2020-08-04|1118.09
#2020-08-05|1136.60
#2020-08-06|1125.44
#2020-08-07|1121.62
#2020-08-10|1133.16
#2020-08-11|1158.25
#2020-08-12|1171.76
#2020-08-13|1160.82
#2020-08-14|1151.71
#2020-08-17|1147.19
#2020-08-18|1144.38
#2020-08-19|1153.12
#2020-08-20|1134.22
#2020-08-21|1124.65
#2020-08-24|1146.05
#2020-08-25|1144.09
#2020-08-26|1154.72
#2020-08-27|1143.72
#2020-08-28|1161.84
#2020-08-31|1151.82
#2020-09-01|1144.23
#2020-09-02|1138.06
#2020-09-03|1129.49
#2020-09-04|1119.43
#2020-09-07|1136.31
#2020-09-08|1117.03
#2020-09-09|1137.80
#2020-09-10|1136.73
#2020-09-11|1125.63
#2020-09-14|1133.14
#2020-09-15|1128.39
#2020-09-16|1133.66
#2020-09-17|1119.88
#2020-09-18|1109.68
#2020-09-21|1045.99
#2020-09-22|1035.97
#2020-09-23|1032.91
#2020-09-24|1021.48
#2020-09-25|1012.04
#2020-09-28|1057.67
#2020-09-29|1047.52
#2020-09-30|1053.33
#2020-10-01|1052.62
#2020-10-02|1058.94
#2020-10-05|1080.58
#2020-10-06|1099.52
#2020-10-07|1087.55
#2020-10-08|1097.42
#2020-10-09|1099.65
#2020-10-12|1104.15
#2020-10-13|1076.78
#2020-10-14|1077.49
#2020-10-15|1050.32
#2020-10-16|1066.15
#2020-10-19|1080.25
#2020-10-20|1085.42
#2020-10-21|1075.66
#2020-10-22|1074.02
#2020-10-23|1090.19
#2020-10-26|1070.77
#2020-10-27|1053.33
#2020-10-28|1014.20
#2020-10-29|1001.73
#2020-10-30|1010.65
#2020-11-02|1031.64
#2020-11-03|1077.68
#2020-11-04|1081.81
#2020-11-05|1104.29
#2020-11-06|1104.76
#2020-11-09|1194.80
#2020-11-10|1229.80
#2020-11-11|1225.55
#2020-11-12|1215.04
#2020-11-13|1227.92
#2020-11-16|1260.12
#2020-11-17|1269.46
#2020-11-18|1283.30
#2020-11-19|1265.06
#2020-11-20|1270.09
#2020-11-23|1277.20
#2020-11-24|1315.80
#2020-11-25|1312.12
#2020-11-26|1302.56
#2020-11-27|1311.06
#2020-11-30|1292.05
#2020-12-01|1325.33
#2020-12-02|1337.45
#2020-12-03|1349.67
#2020-12-04|1354.19
#2020-12-07|1334.94
#2020-12-08|1329.09
#2020-12-09|1331.41
#2020-12-10|1319.26
#2020-12-11|1294.73
#2020-12-14|1310.86
#2020-12-15|1329.28
#2020-12-16|1337.80
#2020-12-17|1347.61
#2020-12-18|1332.88
#2020-12-21|1289.59
#2020-12-22|1302.90
#2020-12-23|1336.37
#2020-12-24|1341.11
#2020-12-25|1341.11
#2020-12-28|1346.86
#2020-12-29|1350.92
#2020-12-30|1352.43
#2020-12-31|1343.13
#2021-01-01|1343.13
#2021-01-04|1343.88
#2021-01-05|1341.77
#2021-01-06|1394.70
#2021-01-07|1404.27
#2021-01-08|1399.28
#2021-01-11|1375.74
#2021-01-12|1388.68
#2021-01-13|1379.97
#2021-01-14|1386.04
#2021-01-15|1365.39
#2021-01-18|1368.40
#2021-01-19|1366.85
#2021-01-20|1370.19
#2021-01-21|1375.09
#2021-01-22|1357.29
#2021-01-25|1323.48
#2021-01-26|1345.83
#2021-01-27|1316.75
#2021-01-28|1325.52
#2021-01-29|1300.72
#2021-02-01|1307.68
#2021-02-02|1332.00
#2021-02-03|1338.21
#2021-02-04|1357.84
#2021-02-05|1368.29
#2021-02-08|1378.82
#2021-02-09|1384.50
#2021-02-10|1394.44
#2021-02-11|1393.00
#2021-02-12|1399.23
#2021-02-15|1432.12
#2021-02-16|1437.74
#2021-02-17|1417.39
#2021-02-18|1402.98
#2021-02-19|1429.04
#2021-02-22|1435.00
#2021-02-23|1443.28
#2021-02-24|1453.69
#2021-02-25|1472.85
#2021-02-26|1434.12
#2021-03-01|1446.65
#2021-03-02|1458.71
#2021-03-03|1479.62
#2021-03-04|1468.87
#2021-03-05|1447.14
#2021-03-08|1479.93
#2021-03-09|1479.64
#2021-03-10|1478.45
#2021-03-11|1480.91
#2021-03-12|1487.51
#2021-03-15|1474.19
#2021-03-16|1480.44
#2021-03-17|1480.22
#2021-03-18|1506.01
#2021-03-19|1480.68
#2021-03-22|1475.94
#2021-03-23|1465.74
#2021-03-24|1470.59
#2021-03-25|1461.43
#2021-03-26|1475.35
#2021-03-29|1460.27
#2021-03-30|1482.46
#2021-03-31|1471.72
#2021-04-01|1481.96
#2021-04-02|1481.96
#2021-04-05|1488.01
#2021-04-06|1501.21
#2021-04-07|1514.13
#2021-04-08|1511.01
#2021-04-09|1508.33
#2021-04-12|1512.50
#2021-04-13|1510.54
#2021-04-14|1517.89
#2021-04-15|1509.29
#2021-04-16|1527.54
#2021-04-19|1537.56
#2021-04-20|1497.68
#2021-04-21|1491.10
#2021-04-22|1489.75
#2021-04-23|1494.93
#2021-04-26|1517.68
#2021-04-27|1522.39
#2021-04-28|1537.47
#2021-04-29|1547.46
#2021-04-30|1534.64
#2021-05-03|1546.15
#2021-05-04|1515.13
#2021-05-05|1540.88
#2021-05-06|1552.57
#2021-05-07|1571.87
#2021-05-10|1590.75
#2021-05-11|1560.14
#2021-05-12|1558.43
#2021-05-13|1552.06
#2021-05-14|1583.99
#2021-05-17|1581.92
#2021-05-18|1598.24
#2021-05-19|1572.86
#2021-05-20|1586.96
#2021-05-21|1593.20
#2021-05-24|1598.93
#2021-05-25|1602.28
#2021-05-26|1586.81
#2021-05-27|1604.05
#2021-05-28|1612.69
#2021-05-31|1611.16
#2021-06-01|1625.75
#2021-06-02|1624.48
#2021-06-03|1617.89
#2021-06-04|1616.15
#2021-06-07|1623.53
#2021-06-08|1616.89
#2021-06-09|1602.20
#2021-06-10|1602.22
#2021-06-11|1602.73
#2021-06-14|1606.99
#2021-06-15|1609.22
#2021-06-16|1605.49
#2021-06-17|1585.44
#2021-06-18|1536.87
#2021-06-21|1552.79
#2021-06-22|1550.69
#2021-06-23|1548.42
#2021-06-24|1559.81
#2021-06-25|1571.04
#2021-06-28|1545.60
#2021-06-29|1547.87
#2021-06-30|1526.91
#2021-07-01|1543.62
#2021-07-02|1533.66
#2021-07-05|1555.17
#2021-07-06|1526.28
#2021-07-07|1526.05
#2021-07-08|1498.14
#2021-07-09|1529.22
#2021-07-12|1540.55
#2021-07-13|1525.97
#2021-07-14|1524.13
#2021-07-15|1517.23
#2021-07-16|1502.50
#2021-07-19|1450.73
#2021-07-20|1462.55
#2021-07-21|1504.72
#2021-07-22|1513.94
#2021-07-23|1523.82
#2021-07-26|1545.05
#2021-07-27|1538.99
#2021-07-28|1534.69
#2021-07-29|1562.24
#2021-07-30|1547.15
#2021-08-02|1550.96
#2021-08-03|1554.61
#2021-08-04|1567.23
#2021-08-05|1576.26
#2021-08-06|1587.08
#2021-08-09|1589.12
#2021-08-10|1592.91
#2021-08-11|1608.43
#2021-08-12|1606.85
#2021-08-13|1619.35
#2021-08-16|1603.85
#2021-08-17|1585.28
#2021-08-18|1592.46
#2021-08-19|1557.92
#2021-08-20|1561.78
#2021-08-23|1580.46
#2021-08-24|1585.17
#2021-08-25|1597.42
#2021-08-26|1586.95
#2021-08-27|1594.20
#2021-08-30|1591.27
#2021-08-31|1587.20
#2021-09-01|1601.63
#2021-09-02|1606.57
#2021-09-03|1598.37
#2021-09-06|1605.60
#2021-09-07|1596.92
#2021-09-08|1574.93
#2021-09-09|1578.12
#2021-09-10|1570.65
#2021-09-13|1583.37
#2021-09-14|1573.06
#2021-09-15|1569.34
#2021-09-16|1573.24
#2021-09-17|1557.82
#2021-09-20|1497.38
#2021-09-21|1507.12
#2021-09-22|1540.57
#2021-09-23|1564.41
#2021-09-24|1555.44
#2021-09-27|1576.97
#2021-09-28|1544.22
#2021-09-29|1551.82
#2021-09-30|1553.08
#2021-10-01|1547.89
#2021-10-04|1545.26
#2021-10-05|1576.15
#2021-10-06|1560.59
#2021-10-07|1589.80
#2021-10-08|1594.90
#2021-10-11|1597.14
#2021-10-12|1595.25
#2021-10-13|1586.30
#2021-10-14|1605.12
#2021-10-15|1627.12
#2021-10-18|1622.21
#2021-10-19|1636.79
#2021-10-20|1639.80
#2021-10-21|1638.85
#2021-10-22|1641.94
#2021-10-25|1644.75
#2021-10-26|1657.53
#2021-10-27|1646.91
#2021-10-28|1655.93
#2021-10-29|1648.43
#2021-11-01|1668.72
#2021-11-02|1663.91
#2021-11-03|1674.31
#2021-11-04|1652.38
#2021-11-05|1663.69
#2021-11-08|1666.25
#2021-11-09|1652.57
#2021-11-10|1651.43
#2021-11-11|1648.87
#2021-11-12|1646.46
#2021-11-15|1651.80
#2021-11-16|1637.87
#2021-11-17|1632.57
#2021-11-18|1625.41
#2021-11-19|1598.77
#2021-11-22|1596.98
#2021-11-23|1586.91
#2021-11-24|1581.81
#2021-11-25|1587.88
#2021-11-26|1517.43
#2021-11-29|1523.98
#2021-11-30|1516.81
#2021-12-01|1557.31
#2021-12-02|1544.24
#2021-12-03|1530.64
#2021-12-06|1550.37
#2021-12-07|1570.86
#2021-12-08|1572.70
#2021-12-09|1560.50
#2021-12-10|1555.90
#2021-12-13|1537.58
#2021-12-14|1539.08
#2021-12-15|1533.37
#2021-12-16|1567.58
#2021-12-17|1549.50
#2021-12-20|1524.40
#2021-12-21|1551.74
#2021-12-22|1570.23
#2021-12-23|1589.30
#2021-12-24|1591.20
#2021-12-27|1598.26
#2021-12-28|1605.56
#2021-12-29|1612.96
#2021-12-30|1609.99
#2021-12-31|1613.71
#2022-01-03|1615.11
#2022-01-04|1655.25
#2022-01-05|1660.14
#2022-01-06|1658.19
#2022-01-07|1676.20
#2022-01-10|1667.75
#2022-01-11|1680.03
#2022-01-12|1707.92
#2022-01-13|1730.12
#2022-01-14|1716.08
#2022-01-17|1717.52
#2022-01-18|1696.52
#2022-01-19|1688.30
#2022-01-20|1689.85
#2022-01-21|1656.98
#2022-01-24|1589.11
#2022-01-25|1613.02
#2022-01-26|1647.10
#2022-01-27|1641.82
#2022-01-28|1624.56
#2022-01-31|1640.03
#2022-02-01|1673.57
#2022-02-02|1692.13
#2022-02-03|1700.96
#2022-02-04|1679.60
#2022-02-07|1700.33
#2022-02-08|1715.25
#2022-02-09|1738.00
#2022-02-10|1738.72
#2022-02-11|1723.76
#2022-02-14|1663.57
#2022-02-15|1691.74
#2022-02-16|1685.49
#2022-02-17|1661.03
#2022-02-18|1645.31
#2022-02-21|1622.18
#2022-02-22|1616.55
#2022-02-23|1606.76
#2022-02-24|1484.53
#2022-02-25|1553.57
#2022-02-28|1514.76
#2022-03-01|1434.68
#2022-03-02|1440.53
#2022-03-03|1418.23
#2022-03-04|1331.44
#2022-03-07|1289.94
#2022-03-08|1307.00
#2022-03-09|1411.63
#2022-03-10|1385.29
#2022-03-11|1398.12
#2022-03-14|1435.45
#2022-03-15|1425.64
#2022-03-16|1492.14
#2022-03-17|1499.75
#2022-03-18|1502.34
#2022-03-21|1504.71
#2022-03-22|1530.96
#2022-03-23|1504.58
#2022-03-24|1497.05
#2022-03-25|1494.96
#2022-03-28|1495.30
#2022-03-29|1556.02
#2022-03-30|1546.70
#2022-03-31|1528.78
#2022-04-01|1530.15
#2022-04-04|1523.76
#2022-04-05|1509.81
#2022-04-06|1481.01
#2022-04-07|1473.23
#2022-04-08|1495.11
#2022-04-11|1502.01
#2022-04-12|1486.53
#2022-04-13|1479.72
#2022-04-14|1485.22
#2022-04-15|1485.22
#2022-04-18|1484.83
#2022-04-19|1476.80
#2022-04-20|1512.00
#2022-04-21|1513.56
#2022-04-22|1474.49
#2022-04-25|1425.59
#2022-04-26|1399.51
#2022-04-27|1386.14
#2022-04-28|1391.46
#2022-04-29|1407.97
#2022-05-02|1386.51
#2022-05-03|1406.53
#2022-05-04|1390.90
#2022-05-05|1364.62
#2022-05-06|1347.78
#2022-05-09|1306.97
#2022-05-10|1321.84
#2022-05-11|1353.54
#2022-05-12|1328.31
#2022-05-13|1353.01
#2022-05-16|1351.67
#2022-05-17|1394.15
#2022-05-18|1380.75
#2022-05-19|1370.80
#2022-05-20|1374.05
#2022-05-23|1419.95
#2022-05-24|1424.41
#2022-05-25|1427.29
#2022-05-26|1444.57
#2022-05-27|1461.93
#2022-05-30|1478.11
#2022-05-31|1452.18
#2022-06-01|1431.31
#2022-06-02|1440.38
#2022-06-03|1436.78
#2022-06-06|1454.37
#2022-06-07|1445.44
#2022-06-08|1432.73
#2022-06-09|1405.88
#2022-06-10|1336.01
#2022-06-13|1292.89
#2022-06-14|1292.52
#2022-06-15|1323.25
#2022-06-16|1299.03
#2022-06-17|1298.29
#2022-06-20|1332.79
#2022-06-21|1339.38
#2022-06-22|1336.12
#2022-06-23|1297.30
#2022-06-24|1330.29
#2022-06-27|1340.06
#2022-06-28|1337.19
#2022-06-29|1319.16
#2022-06-30|1292.00
#2022-07-01|1281.49
#2022-07-04|1292.17
#2022-07-05|1225.36
#2022-07-06|1228.92
#2022-07-07|1260.44
#2022-07-08|1272.20
#2022-07-11|1246.26
#2022-07-12|1251.16
#2022-07-13|1238.82
#2022-07-14|1191.98
#2022-07-15|1212.95
#2022-07-18|1245.68
#2022-07-19|1275.62
#2022-07-20|1264.60
#2022-07-21|1268.84
#2022-07-22|1268.41
#2022-07-25|1277.84
#2022-07-26|1258.03
#2022-07-27|1265.92
#2022-07-28|1277.60
#2022-07-29|1307.68
#2022-08-01|1319.85
#2022-08-02|1302.91
#2022-08-03|1313.72
#2022-08-04|1327.06
#2022-08-05|1322.47
#2022-08-08|1341.63
#2022-08-09|1338.50
#2022-08-10|1372.59
#2022-08-11|1376.03
#2022-08-12|1370.28
#2022-08-15|1361.04
#2022-08-16|1362.72
#2022-08-17|1343.35
#2022-08-18|1341.10
#2022-08-19|1306.72
#2022-08-22|1280.05
#2022-08-23|1283.05
#2022-08-24|1278.92
#2022-08-25|1281.09
#2022-08-26|1265.01
#2022-08-29|1255.05
#2022-08-30|1257.82
#2022-08-31|1264.51
#2022-09-01|1225.67
#2022-09-02|1272.84
#2022-09-05|1246.07
#2022-09-06|1250.86
#2022-09-07|1244.73
#2022-09-08|1266.86
#2022-09-09|1300.63
#2022-09-12|1346.01
#2022-09-13|1316.20
#2022-09-14|1307.31
#2022-09-15|1318.60
#2022-09-16|1305.78
#2022-09-19|1301.37
#2022-09-20|1287.35
#2022-09-21|1275.95
#2022-09-22|1253.24
#2022-09-23|1201.48
#2022-09-26|1180.07
#2022-09-27|1165.03
#2022-09-28|1149.31
#2022-09-29|1142.26
#2022-09-30|1164.99
#2022-10-03|1174.64
#2022-10-04|1236.26
#2022-10-05|1206.08
#2022-10-06|1190.38
#2022-10-07|1173.74
#2022-10-10|1159.49
#2022-10-11|1146.87
#2022-10-12|1132.15
#2022-10-13|1160.95
#2022-10-14|1173.25
#2022-10-17|1204.73
#2022-10-18|1216.56
#2022-10-19|1210.42
#2022-10-20|1219.36
#2022-10-21|1209.86
#2022-10-24|1238.95
#2022-10-25|1259.45
#2022-10-26|1272.26
#2022-10-27|1274.14
#2022-10-28|1264.39
#2022-10-31|1260.20
#2022-11-01|1269.21
#2022-11-02|1266.29
#2022-11-03|1251.18
#2022-11-04|1293.30
#2022-11-07|1312.01
#2022-11-08|1329.10
#2022-11-09|1316.66
#2022-11-10|1364.20
#2022-11-11|1393.39
#2022-11-14|1396.19
#2022-11-15|1407.11
#2022-11-16|1402.33
#2022-11-17|1391.00
#2022-11-18|1414.26
#2022-11-21|1397.02
#2022-11-22|1411.39
#2022-11-23|1432.90
#2022-11-24|1444.31
#2022-11-25|1443.07
#2022-11-28|1425.73
#2022-11-29|1431.96
#2022-11-30|1424.58
#2022-12-01|1454.13
#2022-12-02|1449.93
#2022-12-05|1454.99
#2022-12-06|1446.36
#2022-12-07|1436.76
#2022-12-08|1437.52
#2022-12-09|1453.89
#2022-12-12|1441.62
#2022-12-13|1476.54
#2022-12-14|1474.31
#2022-12-15|1436.75
#2022-12-16|1425.99
#2022-12-19|1425.04
#2022-12-20|1441.63
#2022-12-21|1465.31
#2022-12-22|1455.77
#2022-12-23|1459.95
#2022-12-26|1459.95
#2022-12-27|1466.15
#2022-12-28|1461.82
#2022-12-29|1475.47
#2022-12-30|1461.00
#2023-01-02|1473.79
#2023-01-03|1485.12
#2023-01-04|1524.29
#2023-01-05|1510.82
#2023-01-06|1535.73
#2023-01-09|1563.10
#2023-01-10|1558.49
#2023-01-11|1560.48
#2023-01-12|1584.57
#2023-01-13|1593.91
#2023-01-16|1599.50
#2023-01-17|1597.59
#2023-01-18|1608.92
#2023-01-19|1580.35
#2023-01-20|1601.25
#2023-01-23|1610.03
#2023-01-24|1620.05
#2023-01-25|1622.32
#2023-01-26|1636.53
#2023-01-27|1640.18
#2023-01-30|1640.51
#2023-01-31|1638.60
#2023-02-01|1655.49
#2023-02-02|1666.32
#2023-02-03|1650.05
#2023-02-06|1619.21
#2023-02-07|1623.79
#2023-02-08|1638.61
#2023-02-09|1659.35
#2023-02-10|1627.36
#2023-02-13|1644.62
#2023-02-14|1647.39
#2023-02-15|1638.34
#2023-02-16|1654.96
#2023-02-17|1646.68
#2023-02-20|1650.89
#2023-02-21|1650.46
#2023-02-22|1622.01
#2023-02-23|1628.10
#2023-02-24|1612.17
#2023-02-27|1644.25
#2023-02-28|1662.02
#2023-03-01|1653.75
#2023-03-02|1641.26
#2023-03-03|1655.29
#2023-03-06|1674.79
#2023-03-07|1643.12
#2023-03-08|1642.56
#2023-03-09|1633.73
#2023-03-10|1602.68
#2023-03-13|1531.35
#2023-03-14|1557.80
#2023-03-15|1441.43
#2023-03-16|1473.09
#2023-03-17|1440.48
#2023-03-20|1469.44
#2023-03-21|1530.17
#2023-03-22|1525.68
#2023-03-23|1515.31
#2023-03-24|1464.16
#2023-03-27|1482.71
#2023-03-28|1492.42
#2023-03-29|1519.70
#2023-03-30|1552.09
#2023-03-31|1548.64
#2023-04-03|1552.55
#2023-04-04|1567.21
#2023-04-05|1554.78
#2023-04-06|1581.96
#2023-04-07|1581.96
#2023-04-10|1569.77
#2023-04-11|1589.90
#2023-04-12|1604.88
#2023-04-13|1619.04
#2023-04-14|1636.85
#2023-04-17|1598.70
#2023-04-18|1622.99
#2023-04-19|1633.54
#2023-04-20|1631.82
#2023-04-21|1626.88
#2023-04-24|1641.24
#2023-04-25|1614.15
#2023-04-26|1619.89
#2023-04-27|1625.08
#2023-04-28|1631.17
#2023-05-01|1623.18
#2023-05-02|1596.19
#2023-05-03|1605.84
#2023-05-04|1579.70
#2023-05-05|1613.53
#2023-05-08|1624.44
#2023-05-09|1613.46
#2023-05-10|1604.31
#2023-05-11|1595.58
#2023-05-12|1596.32
#2023-05-15|1604.87
#2023-05-16|1595.77
#2023-05-17|1588.28
#2023-05-18|1591.56
#2023-05-19|1609.22
#2023-05-22|1617.87
#2023-05-23|1619.27
#2023-05-24|1576.44
#2023-05-25|1571.60
#2023-05-26|1581.90
#2023-05-29|1579.86
#2023-05-30|1573.45
#2023-05-31|1541.21
#2023-06-01|1571.24
#2023-06-02|1603.26
#2023-06-05|1590.19
#2023-06-06|1598.64
#2023-06-07|1602.29
#2023-06-08|1612.52
#2023-06-09|1604.72
#2023-06-12|1600.37
#2023-06-13|1615.73
#2023-06-14|1635.70
#2023-06-15|1635.64
#2023-06-16|1644.14
#2023-06-19|1637.43
#2023-06-20|1625.20
#2023-06-21|1628.33
#2023-06-22|1608.15
#2023-06-23|1587.96
#2023-06-26|1594.24
#2023-06-27|1609.49
#2023-06-28|1608.67
#2023-06-29|1617.26
#2023-06-30|1639.91
#2023-07-03|1649.04
#2023-07-04|1643.33
#2023-07-05|1621.95
#2023-07-06|1585.60
#2023-07-07|1608.14
#2023-07-10|1612.22
#2023-07-11|1628.51
#2023-07-12|1675.74
#2023-07-13|1699.15
#2023-07-14|1698.51
#2023-07-17|1698.92
#2023-07-18|1714.53
#2023-07-19|1712.80
#2023-07-20|1719.37
#2023-07-21|1718.46
#2023-07-24|1721.00
#2023-07-25|1728.24
#2023-07-26|1730.97
#2023-07-27|1728.91
#2023-07-28|1735.70
#2023-07-31|1728.86
#2023-08-01|1704.63
#2023-08-02|1664.72
#2023-08-03|1670.83
#2023-08-04|1696.74
#2023-08-07|1701.89
#2023-08-08|1664.56
#2023-08-09|1683.15
#2023-08-10|1711.68
#2023-08-11|1690.45
#2023-08-14|1684.90
#2023-08-15|1672.55
#2023-08-16|1663.37
#2023-08-17|1657.18
#2023-08-18|1640.72
#2023-08-21|1642.70
#2023-08-22|1643.39
#2023-08-23|1643.18
#2023-08-24|1645.78
#2023-08-25|1631.22
#2023-08-28|1652.29
#2023-08-29|1673.70
#2023-08-30|1688.11
#2023-08-31|1673.00
#2023-09-01|1664.84
#2023-09-04|1659.31
#2023-09-05|1647.11
#2023-09-06|1629.53
#2023-09-07|1621.38
#2023-09-08|1626.96
#2023-09-11|1646.23
#2023-09-12|1649.41
#2023-09-13|1659.37
#2023-09-14|1676.08
#2023-09-15|1676.87
#2023-09-18|1657.59
#2023-09-19|1674.28
#2023-09-20|1694.45
#2023-09-21|1674.90
#2023-09-22|1666.39
#2023-09-25|1644.40
#2023-09-26|1644.08
#2023-09-27|1624.23
#2023-09-28|1643.57
#2023-09-29|1649.01
#2023-10-02|1613.67
#2023-10-03|1593.32
#2023-10-04|1589.99
#2023-10-05|1603.82
#2023-10-06|1630.75
#2023-10-09|1618.65
#2023-10-10|1658.09
#2023-10-11|1670.41
#2023-10-12|1658.17
#2023-10-13|1628.16
#2023-10-16|1645.15
#2023-10-17|1646.67
#2023-10-18|1629.09
#2023-10-19|1616.69
#2023-10-20|1587.88
#2023-10-23|1591.71
#2023-10-24|1582.28
#2023-10-25|1584.62
#2023-10-26|1573.98
#2023-10-27|1569.08
#2023-10-30|1581.14
#2023-10-31|1580.38
#2023-11-01|1588.59
#2023-11-02|1615.89
#2023-11-03|1643.32
#2023-11-06|1642.47
#2023-11-07|1630.22
#2023-11-08|1637.06
#2023-11-09|1647.19
#2023-11-10|1629.87
#2023-11-13|1649.79
#2023-11-14|1689.95
#2023-11-15|1705.01
#2023-11-16|1698.23
#2023-11-17|1723.90
#2023-11-20|1734.05
#2023-11-21|1728.68
#2023-11-22|1719.70
#2023-11-23|1734.36
#2023-11-24|1746.39
#2023-11-27|1736.75
#2023-11-28|1745.92
#2023-11-29|1753.43
#2023-11-30|1756.98
#2023-12-01|1758.99
#2023-12-04|1759.39
#2023-12-05|1763.81
#2023-12-06|1777.73
#2023-12-07|1772.01
#2023-12-08|1782.46
#2023-12-11|1783.05
#2023-12-12|1784.91
#2023-12-13|1783.04
#2023-12-14|1821.11
#2023-12-15|1806.23
#2023-12-18|1804.04
#2023-12-19|1823.51
#2023-12-20|1826.05
#2023-12-21|1824.17
#2023-12-22|1837.11
#2023-12-25|1837.11
#2023-12-26|1837.75
#2023-12-27|1859.08
#2023-12-28|1852.53
#2023-12-29|1848.70
#2024-01-01|1848.70
#2024-01-02|1837.52
#2024-01-03|1810.55
#2024-01-04|1842.82
#2024-01-05|1846.74
#2024-01-08|1855.34
#2024-01-09|1833.03
#2024-01-10|1834.31
#2024-01-11|1806.18
#2024-01-12|1822.39
#2024-01-15|1813.42
#2024-01-16|1791.42
#2024-01-17|1774.42
#2024-01-18|1784.26
#2024-01-19|1788.50
#2024-01-22|1812.20
#2024-01-23|1797.27
#2024-01-24|1828.68
#2024-01-25|1815.68
#2024-01-26|1833.82
#2024-01-29|1816.60
#2024-01-30|1835.68
#2024-01-31|1843.08
#2024-02-01|1807.57
#2024-02-02|1814.87
#2024-02-05|1795.15
#2024-02-06|1804.14
#2024-02-07|1793.64
#2024-02-08|1787.70
#2024-02-09|1786.76
#2024-02-12|1803.33
#2024-02-13|1785.51
#2024-02-14|1791.90
#2024-02-15|1809.86
#2024-02-16|1823.15
#2024-02-19|1824.59
#2024-02-20|1844.11
#2024-02-21|1833.69
#2024-02-22|1852.38
#2024-02-23|1864.76
#2024-02-26|1866.26
#2024-02-27|1869.37
#2024-02-28|1872.12
#2024-02-29|1876.48
#2024-03-01|1887.10
#2024-03-04|1892.77
#2024-03-05|1901.01
#2024-03-06|1917.80
#2024-03-07|1935.33
#2024-03-08|1949.88
#2024-03-11|1941.30
#2024-03-12|1969.95
#2024-03-13|1976.91
#2024-03-14|1958.73
#2024-03-15|1973.29
#2024-03-18|1968.94
#2024-03-19|1979.38
#2024-03-20|1975.41
#2024-03-21|1998.41
#2024-03-22|1992.09
#2024-03-25|1999.92
#2024-03-26|2009.41
#2024-03-27|2006.39
#2024-03-28|2010.71
#2024-03-29|2010.71
#2024-04-01|1999.49
#2024-04-02|1996.65
#2024-04-03|2017.55
#2024-04-04|2035.74
#2024-04-05|2008.37
#2024-04-08|2025.72
#2024-04-09|2006.00
#2024-04-10|1995.27
#2024-04-11|1959.21
#2024-04-12|1946.47
#2024-04-15|1952.18
#2024-04-16|1909.27
#2024-04-17|1923.33
#2024-04-18|1944.01
#2024-04-19|1947.00
#2024-04-22|1962.76
#2024-04-23|2003.24
#2024-04-24|1978.70
#2024-04-25|1976.54
#2024-04-26|1988.40
#2024-04-29|1999.62
#2024-04-30|1986.45
#2024-05-01|1984.19
#2024-05-02|1993.22
#2024-05-03|2007.31
#2024-05-06|2031.22
#2024-05-07|2066.20
#2024-05-08|2063.93
#2024-05-09|2064.95
#2024-05-10|2083.62
#2024-05-13|2091.86
#2024-05-14|2102.69
#2024-05-15|2116.93
#2024-05-16|2126.50
#2024-05-17|2136.36
#2024-05-20|2137.08
#2024-05-21|2136.32
#2024-05-22|2120.94
#2024-05-23|2119.75
#2024-05-24|2127.16
#2024-05-27|2133.61
#2024-05-28|2132.19
#2024-05-29|2097.91
#2024-05-30|2122.94
#2024-05-31|2133.44
#2024-06-03|2145.84
#2024-06-04|2115.90
#2024-06-05|2116.60
#2024-06-06|2139.93
#2024-06-07|2123.30
#2024-06-10|2094.70
#2024-06-11|2060.18
#2024-06-12|2109.95
#2024-06-13|2052.14
#2024-06-14|2014.92
#2024-06-17|2037.16
#2024-06-18|2061.67
#2024-06-19|2067.95
#2024-06-20|2082.87
#2024-06-21|2052.47
#2024-06-24|2086.58
#2024-06-25|2064.71
#2024-06-26|2049.60
#2024-06-27|2051.07
#2024-06-28|2050.52
#2024-07-01|2077.93
#2024-07-02|2061.71
#2024-07-03|2091.08
#2024-07-04|2111.70
#2024-07-05|2103.75
#2024-07-08|2111.10
#2024-07-09|2089.70
#2024-07-10|2111.14
#2024-07-11|2134.14
#2024-07-12|2149.54
#2024-07-15|2140.81
#2024-07-16|2129.21
#2024-07-17|2146.22
#2024-07-18|2148.36
#2024-07-19|2125.83
#2024-07-22|2150.21
#2024-07-23|2150.47
#2024-07-24|2141.04
#2024-07-25|2129.25
#2024-07-26|2141.62
#2024-07-29|2132.13
#2024-07-30|2150.85
#2024-07-31|2154.62
#2024-08-01|2093.62
#2024-08-02|2037.45
#2024-08-05|1998.51
#2024-08-06|1988.05
#2024-08-07|2035.43
#2024-08-08|2030.35
#2024-08-09|2046.71
#2024-08-12|2055.46
#2024-08-13|2069.42
#2024-08-14|2101.63
#2024-08-15|2122.59
#2024-08-16|2141.80
#2024-08-19|2171.74
#2024-08-20|2168.26
#2024-08-21|2176.60
#2024-08-22|2187.07
#2024-08-23|2218.76
#2024-08-26|2217.92
#2024-08-27|2226.39
#2024-08-28|2226.57
#2024-08-29|2218.72
#2024-08-30|2226.70
#2024-09-02|2226.63
#2024-09-03|2193.55
#2024-09-04|2192.73
#2024-09-05|2201.43
#2024-09-06|2178.94
#2024-09-09|2188.39
#2024-09-10|2163.92
#2024-09-11|2162.70
#2024-09-12|2193.72
#2024-09-13|2222.96
#2024-09-16|2233.86
#2024-09-17|2246.79
#2024-09-18|2239.81
#2024-09-19|2271.84
#2024-09-20|2264.08
#2024-09-23|2261.05
#2024-09-24|2275.03
#2024-09-25|2266.94
#2024-09-26|2303.17
#2024-09-27|2309.57
#2024-09-30|2282.63
#2024-10-01|2235.86
#2024-10-02|2228.42
#2024-10-03|2205.88
#2024-10-04|2222.71
#2024-10-07|2229.82
#2024-10-08|2216.42
#2024-10-09|2224.12
#2024-10-10|2226.39
#2024-10-11|2246.49
#2024-10-14|2252.32
#2024-10-15|2256.75
#2024-10-16|2249.96
#2024-10-17|2260.50
#2024-10-18|2273.64
#2024-10-21|2248.59
#2024-10-22|2237.71
#2024-10-23|2218.84
#2024-10-24|2221.84
#2024-10-25|2218.93
#2024-10-28|2234.27
#2024-10-29|2226.53
#2024-10-30|2216.54
#2024-10-31|2198.21
#2024-11-01|2225.81
#2024-11-04|2238.52
#2024-11-05|2252.67
#2024-11-06|2215.78
#2024-11-07|2234.96
#2024-11-08|2199.11
#2024-11-11|2213.07
#2024-11-12|2160.32
#2024-11-13|2154.53
#2024-11-14|2175.12
#2024-11-15|2177.13
#2024-11-18|2195.88
#2024-11-19|2178.90
#2024-11-20|2168.12
#2024-11-21|2180.84
#2024-11-22|2155.53
#2024-11-25|2176.02
#2024-11-26|2156.34
#2024-11-27|2169.62
#2024-11-28|2182.05
#2024-11-29|2197.06
#2024-12-02|2189.20
#2024-12-03|2207.17
#2024-12-04|2222.78
#2024-12-05|2266.36
#2024-12-06|2256.13
#2024-12-09|2261.99
#2024-12-10|2236.51
#2024-12-11|2239.60
#2024-12-12|2233.07
#2024-12-13|2242.80
#2024-12-16|2248.18
#2024-12-17|2222.34
#2024-12-18|2223.58
#2024-12-19|2177.02
#2024-12-20|2166.65
#2024-12-23|2168.29
#2024-12-24|2172.70
#2024-12-25|2172.70
#2024-12-26|2174.20
#2024-12-27|2197.05
#2024-12-30|2188.15
#2024-12-31|2193.09
#2025-01-01|2193.09
#2025-01-02|2179.27
#2025-01-03|2184.79
#2025-01-06|2229.61
#2025-01-07|2229.72
#2025-01-08|2216.77
#2025-01-09|2223.59
#2025-01-10|2189.91
#2025-01-13|2175.81
#2025-01-14|2212.27
#2025-01-15|2257.04
#2025-01-16|2267.81
#2025-01-17|2285.81
#2025-01-20|2314.47
#2025-01-21|2322.54
#2025-01-22|2331.29
#2025-01-23|2354.31
#2025-01-24|2372.56
#2025-01-27|2375.89
#2025-01-28|2368.77
#2025-01-29|2386.37
#2025-01-30|2397.92
#2025-01-31|2384.82
#2025-02-03|2337.97
#2025-02-04|2364.40
#2025-02-05|2382.82
#2025-02-06|2420.24
#2025-02-07|2415.92
#2025-02-10|2415.05
#2025-02-11|2435.00
#2025-02-12|2452.85
#2025-02-13|2471.70
#2025-02-14|2486.44
#2025-02-17|2503.02
#2025-02-18|2527.83
#2025-02-19|2485.88
#2025-02-20|2492.09
#2025-02-21|2504.52
#2025-02-24|2504.02
#2025-02-25|2533.74
#2025-02-26|2590.90
#2025-02-27|2565.19
#2025-02-28|2566.43
#2025-03-03|2622.05
#2025-03-04|2552.83
#2025-03-05|2665.15
#2025-03-06|2689.92
#2025-03-07|2692.82
#2025-03-10|2636.59
#2025-03-11|2619.86
#2025-03-12|2659.78
#2025-03-13|2640.67
#2025-03-14|2686.12
#2025-03-17|2722.17
#2025-03-18|2763.50
#2025-03-19|2751.64
#2025-03-20|2719.25
#2025-03-21|2705.72
#2025-03-24|2717.03
#2025-03-25|2758.61
#2025-03-26|2743.02
#2025-03-27|2737.73
#2025-03-28|2709.58
#2025-03-31|2657.99
#2025-04-01|2694.68
#2025-04-02|2703.37
#2025-04-03|2600.83
#2025-04-04|2443.86
#2025-04-07|2319.17
#2025-04-08|2393.12
#2025-04-09|2344.95
#2025-04-10|2493.42
#2025-04-11|2521.12
#2025-04-14|2610.25
#2025-04-15|2666.45
#2025-04-16|2681.57
#2025-04-17|2670.48
#2025-04-18|2670.48
#2025-04-21|2704.65
#2025-04-22|2727.58
#2025-04-23|2759.87
#2025-04-24|2755.93
#2025-04-25|2778.96
#2025-04-28|2797.43
#2025-04-29|2820.80
#2025-04-30|2809.67
#2025-05-01|2785.43
#2025-05-02|2851.39
#2025-05-05|2866.18
#2025-05-06|2867.47
#2025-05-07|2869.03
#2025-05-08|2871.82
#2025-05-09|2886.76
#2025-05-12|2880.76
#2025-05-13|2888.12
#2025-05-14|2922.23
#2025-05-15|2924.77
#2025-05-16|2927.90
#2025-05-19|2965.57
#2025-05-20|2986.29
#2025-05-21|3005.06
#2025-05-22|2980.55
#2025-05-23|2959.01
#2025-05-26|2995.55
#2025-05-27|2991.74
#2025-05-28|2959.46
#2025-05-29|2974.82
#2025-05-30|2980.91
#2025-06-02|3009.97
#2025-06-03|2996.94
#2025-06-04|3003.11
#2025-06-05|3024.62
#2025-06-06|3029.98
#2025-06-09|3032.26
#2025-06-10|2991.19
#2025-06-11|3003.41
#2025-06-12|3012.56
#2025-06-13|2970.07
#2025-06-16|3019.79
#2025-06-17|2958.82
#2025-06-18|2958.69
#2025-06-19|2913.68
#2025-06-20|2946.67
#2025-06-23|2925.84
#2025-06-24|3008.80
#2025-06-25|2996.39
#2025-06-26|3020.11
#2025-06-27|3058.82
#2025-06-30|3055.26
#2025-07-01|3038.68
#2025-07-02|3038.40
#2025-07-03|3073.13
#2025-07-04|3052.91
#2025-07-07|3083.24
#2025-07-08|3084.24
#2025-07-09|3137.02
#2025-07-10|3118.98
#2025-07-11|3087.08
#2025-07-14|3093.22
#2025-07-15|3053.88
#2025-07-16|3049.46
#2025-07-17|3074.82
#2025-07-18|3098.38
#2025-07-21|3119.18
#2025-07-22|3107.41
#2025-07-23|3149.27
#2025-07-24|3183.50
#2025-07-25|3162.92
#2025-07-28|3133.13
#2025-07-29|3139.23
#2025-07-30|3137.93
#2025-07-31|3129.69
#2025-08-01|3081.28
#2025-08-04|3147.78
#2025-08-05|3150.96
#2025-08-06|3200.67
#2025-08-07|3245.51
#2025-08-08|3269.23
#2025-08-11|3268.84
#2025-08-12|3285.78
#2025-08-13|3321.13
#2025-08-14|3337.02
#2025-08-15|3342.55
#2025-08-18|3314.85
#2025-08-19|3333.52
#2025-08-20|3339.67
#2025-08-21|3334.52
#2025-08-22|3369.53
#2025-08-25|3344.97
#2025-08-26|3285.09
#2025-08-27|3247.25
#2025-08-28|3261.06
#2025-08-29|3247.94
#2025-09-01|3260.37
#2025-09-02|3191.22
#2025-09-03|3200.67
#2025-09-04|3227.70
#2025-09-05|3228.70
#2025-09-08|3255.69
#2025-09-09|3266.70
#2025-09-10|3278.92
#2025-09-11|3299.06
#2025-09-12|3305.94
#2025-09-15|3345.42
#2025-09-16|3304.94
#2025-09-17|3299.13
#2025-09-18|3297.84
#2025-09-19|3297.93
#2025-09-22|3293.75
#2025-09-23|3311.52
#2025-09-24|3289.19
#2025-09-25|3251.17
#2025-09-26|3307.78
#2025-09-29|3309.68
#2025-09-30|3328.76
#2025-10-01|3347.35
#2025-10-02|3320.46
#2025-10-03|3353.68
#2025-10-06|3339.81
#2025-10-07|3311.12
#2025-10-08|3339.02
#2025-10-09|3295.79
#2025-10-10|3268.51
#2025-10-13|3274.52
#2025-10-14|3286.66
#2025-10-15|3281.95
#2025-10-16|3290.49
#2025-10-17|3213.42
#2025-10-20|3238.49
#2025-10-21|3231.48
#2025-10-22|3240.69
#2025-10-23|3250.18
#2025-10-24|3266.32
#2025-10-27|3300.84
#2025-10-28|3315.41
#2025-10-29|3332.04
#2025-10-30|3306.95
#2025-10-31|3287.33
#2025-11-03|3291.20
#2025-11-04|3281.23
#2025-11-05|3294.70
#2025-11-06|3304.83
#2025-11-07|3288.73
#2025-11-10|3352.39
#2025-11-11|3400.75
#2025-11-12|3435.10
#2025-11-13|3438.41
#2025-11-14|3369.78
#2025-11-17|3336.68
#2025-11-18|3257.00
#2025-11-19|3248.47
#2025-11-20|3262.98
#2025-11-21|3248.57
#2025-11-24|3269.01
#2025-11-25|3323.14
#2025-11-26|3382.77
#2025-11-27|3400.50
#2025-11-28|3406.62
#2025-12-01|3406.32
#2025-12-02|3421.50
#2025-12-03|3407.11
#2025-12-04|3436.36
#2025-12-05|3419.86
#2025-12-08|3429.11
#2025-12-09|3449.96
#2025-12-10|3462.83
#2025-12-11|3532.06
#2025-12-12|3499.62
#2025-12-15|3552.97
#2025-12-16|3555.09
#2025-12-17|3576.81
#2025-12-18|3605.70
#2025-12-19|3624.54
#2025-12-22|3644.13
#2025-12-23|3662.64
#2025-12-24|3663.77
#2025-12-25|3663.77
#2025-12-26|3663.81
#2025-12-29|3649.24
#2025-12-30|3680.34
#2025-12-31|3669.49
#2026-01-01|3669.49
#2026-01-02|3693.72
#2026-01-05|3716.33
#2026-01-06|3700.33
#2026-01-07|3644.80
#2026-01-08|3663.69
#2026-01-09|3657.42
#2026-01-12|3682.51
#2026-01-13|3674.46
#2026-01-14|3687.37
#2026-01-15|3700.61
#2026-01-16|3700.31
#2026-01-19|3691.35
#2026-01-20|3681.47
#2026-01-21|3656.03
#2026-01-22|3720.49
#2026-01-23|3687.88
#2026-01-26|3749.24
#2026-01-27|3811.83
#2026-01-28|3782.17
#2026-01-29|3772.51
#2026-01-30|3800.67
#2026-02-02|3829.49
#2026-02-03|3846.38
#2026-02-04|3825.86
#2026-02-05|3729.90
#2026-02-06|3776.96
#2026-02-09|3838.79
#2026-02-10|3794.49
#2026-02-11|3729.71
#2026-02-12|3700.08
#2026-02-13|3627.04
#2026-02-16|3665.50
#2026-02-17|3682.65
#2026-02-18|3746.86
#2026-02-19|3688.49
#2026-02-20|3745.13
#2026-02-23|3736.29
#2026-02-24|3698.44
#2026-02-25|3776.12
#2026-02-26|3796.33
#2026-02-27|3767.53
#2026-03-02|3636.01
#2026-03-03|3464.86
#2026-03-04|3554.66
#2026-03-05|3488.08
#2026-03-06|3440.50
#2026-03-09|3422.20
#2026-03-10|3536.19
#2026-03-11|3485.91
#2026-03-12|3408.02
#2026-03-13|3366.02
#2026-03-16|3400.94
#2026-03-17|3449.65
#2026-03-18|3449.93
#2026-03-19|3363.59
#2026-03-20|3312.62
#2026-03-23|3370.28
#2026-03-24|3362.84
#2026-03-25|3421.41
#2026-03-26|3358.32
#2026-03-27|3326.13
#2026-03-30|3337.84
#2026-03-31|3386.17
#2026-04-01|3535.03
#2026-04-02|3490.13
#2026-04-03|3490.13
#2026-04-06|3488.97
#2026-04-07|3480.73