Table Data - NASDAQ Developed Markets: Europe Financials Total Return Index
| Title | NASDAQ Developed Markets: Europe Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMEU30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 874.12 |
| 2001-04-02 | 869.01 |
| 2001-04-03 | 845.81 |
| 2001-04-04 | 864.04 |
| 2001-04-05 | 876.58 |
| 2001-04-06 | 877.39 |
| 2001-04-09 | 889.66 |
| 2001-04-10 | 888.70 |
| 2001-04-11 | 887.11 |
| 2001-04-12 | 896.53 |
| 2001-04-13 | . |
| 2001-04-16 | 888.75 |
| 2001-04-17 | 883.60 |
| 2001-04-18 | 897.01 |
| 2001-04-19 | 911.60 |
| 2001-04-20 | 910.66 |
| 2001-04-23 | 896.08 |
| 2001-04-24 | 901.43 |
| 2001-04-25 | 902.32 |
| 2001-04-26 | 909.33 |
| 2001-04-27 | 916.23 |
| 2001-04-30 | 917.28 |
| 2001-05-01 | 918.98 |
| 2001-05-02 | 915.31 |
| 2001-05-03 | 902.72 |
| 2001-05-04 | 906.36 |
| 2001-05-07 | 906.68 |
| 2001-05-08 | 901.26 |
| 2001-05-09 | 894.63 |
| 2001-05-10 | 914.46 |
| 2001-05-11 | 905.01 |
| 2001-05-14 | 889.56 |
| 2001-05-15 | 899.67 |
| 2001-05-16 | 905.31 |
| 2001-05-17 | 908.65 |
| 2001-05-18 | 909.07 |
| 2001-05-21 | 911.41 |
| 2001-05-22 | 906.62 |
| 2001-05-23 | 900.27 |
| 2001-05-24 | 900.03 |
| 2001-05-25 | 893.46 |
| 2001-05-28 | . |
| 2001-05-29 | 888.61 |
| 2001-05-30 | 883.52 |
| 2001-05-31 | 879.46 |
| 2001-06-01 | 877.39 |
| 2001-06-04 | 882.66 |
| 2001-06-05 | 892.77 |
| 2001-06-06 | 887.86 |
| 2001-06-07 | 883.16 |
| 2001-06-08 | 887.48 |
| 2001-06-11 | 874.47 |
| 2001-06-12 | 867.63 |
| 2001-06-13 | 877.49 |
| 2001-06-14 | 877.11 |
| 2001-06-15 | 873.36 |
| 2001-06-18 | 869.00 |
| 2001-06-19 | 870.25 |
| 2001-06-20 | 863.55 |
| 2001-06-21 | 869.61 |
| 2001-06-22 | 877.95 |
| 2001-06-25 | 882.20 |
| 2001-06-26 | 867.40 |
| 2001-06-27 | 868.71 |
| 2001-06-28 | 867.89 |
| 2001-06-29 | 871.40 |
| 2001-07-02 | 885.72 |
| 2001-07-03 | 877.13 |
| 2001-07-04 | . |
| 2001-07-05 | 859.64 |
| 2001-07-06 | 844.89 |
| 2001-07-09 | 848.00 |
| 2001-07-10 | 849.86 |
| 2001-07-11 | 837.72 |
| 2001-07-12 | 839.25 |
| 2001-07-13 | 843.42 |
| 2001-07-16 | 844.19 |
| 2001-07-17 | 835.79 |
| 2001-07-18 | 841.96 |
| 2001-07-19 | 851.65 |
| 2001-07-20 | 846.39 |
| 2001-07-23 | 847.22 |
| 2001-07-24 | 843.89 |
| 2001-07-25 | 834.31 |
| 2001-07-26 | 835.08 |
| 2001-07-27 | 843.43 |
| 2001-07-30 | 851.68 |
| 2001-07-31 | 861.09 |
| 2001-08-01 | 868.53 |
| 2001-08-02 | 874.62 |
| 2001-08-03 | 874.06 |
| 2001-08-06 | 870.99 |
| 2001-08-07 | 871.59 |
| 2001-08-08 | 866.82 |
| 2001-08-09 | 864.64 |
| 2001-08-10 | 865.51 |
| 2001-08-13 | 870.82 |
| 2001-08-14 | 885.45 |
| 2001-08-15 | 896.72 |
| 2001-08-16 | 893.88 |
| 2001-08-17 | 884.41 |
| 2001-08-20 | 882.13 |
| 2001-08-21 | 888.84 |
| 2001-08-22 | 895.92 |
| 2001-08-23 | 889.35 |
| 2001-08-24 | 901.13 |
| 2001-08-27 | 901.05 |
| 2001-08-28 | 891.96 |
| 2001-08-29 | 894.73 |
| 2001-08-30 | 876.70 |
| 2001-08-31 | 875.70 |
| 2001-09-03 | . |
| 2001-09-04 | 857.12 |
| 2001-09-05 | 842.18 |
| 2001-09-06 | 818.06 |
| 2001-09-07 | 800.46 |
| 2001-09-10 | 790.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 734.93 |
| 2001-09-18 | 726.49 |
| 2001-09-19 | 711.65 |
| 2001-09-20 | 666.46 |
| 2001-09-21 | 635.74 |
| 2001-09-24 | 680.78 |
| 2001-09-25 | 706.17 |
| 2001-09-26 | 715.05 |
| 2001-09-27 | 728.99 |
| 2001-09-28 | 748.88 |
| 2001-10-01 | 735.24 |
| 2001-10-02 | 739.05 |
| 2001-10-03 | 743.62 |
| 2001-10-04 | 765.26 |
| 2001-10-05 | 765.76 |
| 2001-10-08 | 758.21 |
| 2001-10-09 | 755.13 |
| 2001-10-10 | 768.29 |
| 2001-10-11 | 781.76 |
| 2001-10-12 | 775.50 |
| 2001-10-15 | 752.79 |
| 2001-10-16 | 762.55 |
| 2001-10-17 | 778.03 |
| 2001-10-18 | 766.85 |
| 2001-10-19 | 747.68 |
| 2001-10-22 | 753.88 |
| 2001-10-23 | 772.64 |
| 2001-10-24 | 784.28 |
| 2001-10-25 | 775.32 |
| 2001-10-26 | 789.47 |
| 2001-10-29 | 783.00 |
| 2001-10-30 | 764.65 |
| 2001-10-31 | 765.85 |
| 2001-11-01 | 777.34 |
| 2001-11-02 | 780.36 |
| 2001-11-05 | 795.94 |
| 2001-11-06 | 798.12 |
| 2001-11-07 | 810.99 |
| 2001-11-08 | 823.00 |
| 2001-11-09 | 809.06 |
| 2001-11-12 | 790.96 |
| 2001-11-13 | 804.80 |
| 2001-11-14 | 803.45 |
| 2001-11-15 | 802.61 |
| 2001-11-16 | 809.92 |
| 2001-11-19 | 820.34 |
| 2001-11-20 | 811.15 |
| 2001-11-21 | 807.18 |
| 2001-11-22 | . |
| 2001-11-23 | 805.40 |
| 2001-11-26 | 807.97 |
| 2001-11-27 | 800.42 |
| 2001-11-28 | 794.30 |
| 2001-11-29 | 795.77 |
| 2001-11-30 | 801.94 |
| 2001-12-03 | 791.25 |
| 2001-12-04 | 798.49 |
| 2001-12-05 | 819.81 |
| 2001-12-06 | 831.67 |
| 2001-12-07 | 826.59 |
| 2001-12-10 | 812.56 |
| 2001-12-11 | 810.91 |
| 2001-12-12 | 807.68 |
| 2001-12-13 | 798.30 |
| 2001-12-14 | 797.20 |
| 2001-12-17 | 817.51 |
| 2001-12-18 | 810.54 |
| 2001-12-19 | 802.27 |
| 2001-12-20 | 796.73 |
| 2001-12-21 | 798.29 |
| 2001-12-24 | 791.56 |
| 2001-12-25 | . |
| 2001-12-26 | 793.05 |
| 2001-12-27 | 811.29 |
| 2001-12-28 | 811.98 |
| 2001-12-31 | 817.81 |
| 2002-01-01 | . |
| 2002-01-02 | 823.60 |
| 2002-01-03 | 831.64 |
| 2002-01-04 | 827.12 |
| 2002-01-07 | 819.66 |
| 2002-01-08 | 813.02 |
| 2002-01-09 | 810.77 |
| 2002-01-10 | 808.91 |
| 2002-01-11 | 809.49 |
| 2002-01-14 | 793.19 |
| 2002-01-15 | 794.62 |
| 2002-01-16 | 783.17 |
| 2002-01-17 | 796.61 |
| 2002-01-18 | 794.83 |
| 2002-01-21 | . |
| 2002-01-22 | 795.60 |
| 2002-01-23 | 799.32 |
| 2002-01-24 | 803.48 |
| 2002-01-25 | 789.20 |
| 2002-01-28 | 793.21 |
| 2002-01-29 | 782.81 |
| 2002-01-30 | 768.07 |
| 2002-01-31 | 772.17 |
| 2002-02-01 | 769.50 |
| 2002-02-04 | 760.73 |
| 2002-02-05 | 748.47 |
| 2002-02-06 | 736.10 |
| 2002-02-07 | 752.10 |
| 2002-02-08 | 756.27 |
| 2002-02-11 | 767.21 |
| 2002-02-12 | 761.49 |
| 2002-02-13 | 766.03 |
| 2002-02-14 | 777.28 |
| 2002-02-15 | 769.31 |
| 2002-02-18 | . |
| 2002-02-19 | 745.00 |
| 2002-02-20 | 737.23 |
| 2002-02-21 | 741.41 |
| 2002-02-22 | 737.95 |
| 2002-02-25 | 744.92 |
| 2002-02-26 | 747.09 |
| 2002-02-27 | 748.69 |
| 2002-02-28 | 753.14 |
| 2002-03-01 | 759.77 |
| 2002-03-04 | 786.23 |
| 2002-03-05 | 786.08 |
| 2002-03-06 | 793.75 |
| 2002-03-07 | 800.69 |
| 2002-03-08 | 803.04 |
| 2002-03-11 | 799.60 |
| 2002-03-12 | 790.22 |
| 2002-03-13 | 790.01 |
| 2002-03-14 | 799.77 |
| 2002-03-15 | 813.28 |
| 2002-03-18 | 818.95 |
| 2002-03-19 | 824.44 |
| 2002-03-20 | 816.75 |
| 2002-03-21 | 812.18 |
| 2002-03-22 | 809.82 |
| 2002-03-25 | 802.85 |
| 2002-03-26 | 804.60 |
| 2002-03-27 | 800.85 |
| 2002-03-28 | 810.29 |
| 2002-03-29 | . |
| 2002-04-01 | 817.83 |
| 2002-04-02 | 816.46 |
| 2002-04-03 | 817.93 |
| 2002-04-04 | 814.11 |
| 2002-04-05 | 812.31 |
| 2002-04-08 | 795.83 |
| 2002-04-09 | 803.07 |
| 2002-04-10 | 816.84 |
| 2002-04-11 | 812.24 |
| 2002-04-12 | 815.21 |
| 2002-04-15 | 818.61 |
| 2002-04-16 | 831.80 |
| 2002-04-17 | 839.70 |
| 2002-04-18 | 839.19 |
| 2002-04-19 | 844.83 |
| 2002-04-22 | 840.23 |
| 2002-04-23 | 840.39 |
| 2002-04-24 | 843.39 |
| 2002-04-25 | 835.04 |
| 2002-04-26 | 832.09 |
| 2002-04-29 | 831.53 |
| 2002-04-30 | 835.41 |
| 2002-05-01 | 838.04 |
| 2002-05-02 | 835.33 |
| 2002-05-03 | 846.76 |
| 2002-05-06 | 846.50 |
| 2002-05-07 | 833.62 |
| 2002-05-08 | 846.58 |
| 2002-05-09 | 842.25 |
| 2002-05-10 | 838.06 |
| 2002-05-13 | 845.23 |
| 2002-05-14 | 845.12 |
| 2002-05-15 | 852.32 |
| 2002-05-16 | 849.52 |
| 2002-05-17 | 857.81 |
| 2002-05-20 | 850.95 |
| 2002-05-21 | 845.86 |
| 2002-05-22 | 843.66 |
| 2002-05-23 | 840.49 |
| 2002-05-24 | 843.97 |
| 2002-05-27 | . |
| 2002-05-28 | 845.15 |
| 2002-05-29 | 846.17 |
| 2002-05-30 | 841.54 |
| 2002-05-31 | 842.70 |
| 2002-06-03 | 840.03 |
| 2002-06-04 | 826.50 |
| 2002-06-05 | 819.17 |
| 2002-06-06 | 823.11 |
| 2002-06-07 | 811.06 |
| 2002-06-10 | 808.77 |
| 2002-06-11 | 814.38 |
| 2002-06-12 | 797.97 |
| 2002-06-13 | 785.46 |
| 2002-06-14 | 767.33 |
| 2002-06-17 | 787.59 |
| 2002-06-18 | 782.73 |
| 2002-06-19 | 773.58 |
| 2002-06-20 | 760.33 |
| 2002-06-21 | 767.74 |
| 2002-06-24 | 749.95 |
| 2002-06-25 | 764.95 |
| 2002-06-26 | 760.98 |
| 2002-06-27 | 767.89 |
| 2002-06-28 | 800.22 |
| 2002-07-01 | 800.60 |
| 2002-07-02 | 769.30 |
| 2002-07-03 | 745.25 |
| 2002-07-04 | . |
| 2002-07-05 | 785.67 |
| 2002-07-08 | 794.01 |
| 2002-07-09 | 789.47 |
| 2002-07-10 | 759.48 |
| 2002-07-11 | 725.83 |
| 2002-07-12 | 724.91 |
| 2002-07-15 | 696.23 |
| 2002-07-16 | 700.72 |
| 2002-07-17 | 727.62 |
| 2002-07-18 | 736.16 |
| 2002-07-19 | 704.13 |
| 2002-07-22 | 658.60 |
| 2002-07-23 | 625.56 |
| 2002-07-24 | 614.50 |
| 2002-07-25 | 650.35 |
| 2002-07-26 | 650.95 |
| 2002-07-29 | 689.35 |
| 2002-07-30 | 684.63 |
| 2002-07-31 | 680.57 |
| 2002-08-01 | 651.31 |
| 2002-08-02 | 646.16 |
| 2002-08-05 | 622.19 |
| 2002-08-06 | 638.68 |
| 2002-08-07 | 635.20 |
| 2002-08-08 | 659.80 |
| 2002-08-09 | 674.06 |
| 2002-08-12 | 663.82 |
| 2002-08-13 | 671.55 |
| 2002-08-14 | 661.97 |
| 2002-08-15 | 678.62 |
| 2002-08-16 | 686.66 |
| 2002-08-19 | 708.07 |
| 2002-08-20 | 698.50 |
| 2002-08-21 | 713.54 |
| 2002-08-22 | 721.12 |
| 2002-08-23 | 709.55 |
| 2002-08-26 | 704.42 |
| 2002-08-27 | 727.46 |
| 2002-08-28 | 698.84 |
| 2002-08-29 | 681.79 |
| 2002-08-30 | 686.03 |
| 2002-09-02 | . |
| 2002-09-03 | 655.28 |
| 2002-09-04 | 653.27 |
| 2002-09-05 | 644.06 |
| 2002-09-06 | 660.58 |
| 2002-09-09 | 648.40 |
| 2002-09-10 | 659.88 |
| 2002-09-11 | 671.65 |
| 2002-09-12 | 646.97 |
| 2002-09-13 | 629.36 |
| 2002-09-16 | 621.93 |
| 2002-09-17 | 613.97 |
| 2002-09-18 | 587.18 |
| 2002-09-19 | 578.56 |
| 2002-09-20 | 577.48 |
| 2002-09-23 | 547.95 |
| 2002-09-24 | 539.24 |
| 2002-09-25 | 548.99 |
| 2002-09-26 | 575.21 |
| 2002-09-27 | 569.15 |
| 2002-09-30 | 545.20 |
| 2002-10-01 | 552.01 |
| 2002-10-02 | 569.88 |
| 2002-10-03 | 555.88 |
| 2002-10-04 | 529.23 |
| 2002-10-07 | 525.42 |
| 2002-10-08 | 515.53 |
| 2002-10-09 | 517.23 |
| 2002-10-10 | 536.95 |
| 2002-10-11 | 575.78 |
| 2002-10-14 | 569.37 |
| 2002-10-15 | 612.56 |
| 2002-10-16 | 604.73 |
| 2002-10-17 | 622.38 |
| 2002-10-18 | 619.19 |
| 2002-10-21 | 624.44 |
| 2002-10-22 | 622.95 |
| 2002-10-23 | 594.92 |
| 2002-10-24 | 609.61 |
| 2002-10-25 | 608.15 |
| 2002-10-28 | 624.51 |
| 2002-10-29 | 601.09 |
| 2002-10-30 | 614.34 |
| 2002-10-31 | 629.42 |
| 2002-11-01 | 623.40 |
| 2002-11-04 | 653.25 |
| 2002-11-05 | 669.03 |
| 2002-11-06 | 658.77 |
| 2002-11-07 | 645.03 |
| 2002-11-08 | 636.88 |
| 2002-11-11 | 627.70 |
| 2002-11-12 | 629.66 |
| 2002-11-13 | 621.77 |
| 2002-11-14 | 637.07 |
| 2002-11-15 | 644.45 |
| 2002-11-18 | 656.02 |
| 2002-11-19 | 652.16 |
| 2002-11-20 | 650.20 |
| 2002-11-21 | 675.57 |
| 2002-11-22 | 682.95 |
| 2002-11-25 | 676.01 |
| 2002-11-26 | 658.89 |
| 2002-11-27 | 671.73 |
| 2002-11-28 | . |
| 2002-11-29 | 682.49 |
| 2002-12-02 | 683.40 |
| 2002-12-03 | 666.16 |
| 2002-12-04 | 659.19 |
| 2002-12-05 | 649.99 |
| 2002-12-06 | 651.06 |
| 2002-12-09 | 630.60 |
| 2002-12-10 | 636.77 |
| 2002-12-11 | 646.51 |
| 2002-12-12 | 639.85 |
| 2002-12-13 | 633.26 |
| 2002-12-16 | 655.08 |
| 2002-12-17 | 653.93 |
| 2002-12-18 | 640.34 |
| 2002-12-19 | 629.39 |
| 2002-12-20 | 635.61 |
| 2002-12-23 | 637.01 |
| 2002-12-24 | 639.54 |
| 2002-12-25 | . |
| 2002-12-26 | 640.58 |
| 2002-12-27 | 624.04 |
| 2002-12-30 | 630.90 |
| 2002-12-31 | 636.88 |
| 2003-01-01 | . |
| 2003-01-02 | 651.67 |
| 2003-01-03 | 661.21 |
| 2003-01-06 | 663.54 |
| 2003-01-07 | 653.67 |
| 2003-01-08 | 642.33 |
| 2003-01-09 | 652.78 |
| 2003-01-10 | 659.60 |
| 2003-01-13 | 665.77 |
| 2003-01-14 | 670.18 |
| 2003-01-15 | 661.06 |
| 2003-01-16 | 657.74 |
| 2003-01-17 | 642.69 |
| 2003-01-20 | . |
| 2003-01-21 | 625.49 |
| 2003-01-22 | 611.67 |
| 2003-01-23 | 614.63 |
| 2003-01-24 | 611.91 |
| 2003-01-27 | 590.83 |
| 2003-01-28 | 588.09 |
| 2003-01-29 | 586.44 |
| 2003-01-30 | 596.88 |
| 2003-01-31 | 593.73 |
| 2003-02-03 | 609.29 |
| 2003-02-04 | 594.43 |
| 2003-02-05 | 605.77 |
| 2003-02-06 | 592.75 |
| 2003-02-07 | 586.48 |
| 2003-02-10 | 573.78 |
| 2003-02-11 | 588.29 |
| 2003-02-12 | 579.33 |
| 2003-02-13 | 589.80 |
| 2003-02-14 | 602.09 |
| 2003-02-17 | . |
| 2003-02-18 | 614.50 |
| 2003-02-19 | 604.36 |
| 2003-02-20 | 600.43 |
| 2003-02-21 | 602.48 |
| 2003-02-24 | 589.76 |
| 2003-02-25 | 567.71 |
| 2003-02-26 | 562.14 |
| 2003-02-27 | 568.03 |
| 2003-02-28 | 582.47 |
| 2003-03-03 | 588.30 |
| 2003-03-04 | 573.47 |
| 2003-03-05 | 571.52 |
| 2003-03-06 | 562.05 |
| 2003-03-07 | 552.13 |
| 2003-03-10 | 534.25 |
| 2003-03-11 | 535.21 |
| 2003-03-12 | 513.71 |
| 2003-03-13 | 539.05 |
| 2003-03-14 | 566.51 |
| 2003-03-17 | 581.89 |
| 2003-03-18 | 577.59 |
| 2003-03-19 | 581.66 |
| 2003-03-20 | 575.89 |
| 2003-03-21 | 597.18 |
| 2003-03-24 | 576.31 |
| 2003-03-25 | 582.60 |
| 2003-03-26 | 580.73 |
| 2003-03-27 | 571.62 |
| 2003-03-28 | 570.80 |
| 2003-03-31 | 556.36 |
| 2003-04-01 | 563.98 |
| 2003-04-02 | 580.59 |
| 2003-04-03 | 585.62 |
| 2003-04-04 | 591.21 |
| 2003-04-07 | 612.01 |
| 2003-04-08 | 607.30 |
| 2003-04-09 | 606.68 |
| 2003-04-10 | 605.81 |
| 2003-04-11 | 609.37 |
| 2003-04-14 | 619.66 |
| 2003-04-15 | 637.73 |
| 2003-04-16 | 637.09 |
| 2003-04-17 | 644.59 |
| 2003-04-18 | . |
| 2003-04-21 | 640.46 |
| 2003-04-22 | 650.87 |
| 2003-04-23 | 662.97 |
| 2003-04-24 | 653.59 |
| 2003-04-25 | 645.69 |
| 2003-04-28 | 663.53 |
| 2003-04-29 | 664.72 |
| 2003-04-30 | 672.27 |
| 2003-05-01 | 674.64 |
| 2003-05-02 | 675.51 |
| 2003-05-05 | 684.52 |
| 2003-05-06 | 701.50 |
| 2003-05-07 | 695.46 |
| 2003-05-08 | 680.00 |
| 2003-05-09 | 688.32 |
| 2003-05-12 | 692.54 |
| 2003-05-13 | 694.94 |
| 2003-05-14 | 695.41 |
| 2003-05-15 | 702.76 |
| 2003-05-16 | 712.67 |
| 2003-05-19 | 693.39 |
| 2003-05-20 | 692.36 |
| 2003-05-21 | 683.86 |
| 2003-05-22 | 695.81 |
| 2003-05-23 | 698.62 |
| 2003-05-26 | . |
| 2003-05-27 | 704.81 |
| 2003-05-28 | 713.52 |
| 2003-05-29 | 723.47 |
| 2003-05-30 | 722.44 |
| 2003-06-02 | 735.86 |
| 2003-06-03 | 731.05 |
| 2003-06-04 | 735.72 |
| 2003-06-05 | 741.64 |
| 2003-06-06 | 749.72 |
| 2003-06-09 | 745.43 |
| 2003-06-10 | 745.11 |
| 2003-06-11 | 765.74 |
| 2003-06-12 | 772.99 |
| 2003-06-13 | 766.12 |
| 2003-06-16 | 784.13 |
| 2003-06-17 | 790.49 |
| 2003-06-18 | 785.48 |
| 2003-06-19 | 765.90 |
| 2003-06-20 | 768.43 |
| 2003-06-23 | 749.38 |
| 2003-06-24 | 747.23 |
| 2003-06-25 | 752.12 |
| 2003-06-26 | 742.59 |
| 2003-06-27 | 740.89 |
| 2003-06-30 | 735.29 |
| 2003-07-01 | 726.26 |
| 2003-07-02 | 739.03 |
| 2003-07-03 | 743.44 |
| 2003-07-04 | . |
| 2003-07-07 | 750.48 |
| 2003-07-08 | 749.76 |
| 2003-07-09 | 743.94 |
| 2003-07-10 | 738.32 |
| 2003-07-11 | 747.90 |
| 2003-07-14 | 762.38 |
| 2003-07-15 | 761.04 |
| 2003-07-16 | 757.98 |
| 2003-07-17 | 746.97 |
| 2003-07-18 | 751.63 |
| 2003-07-21 | 749.25 |
| 2003-07-22 | 752.24 |
| 2003-07-23 | 755.10 |
| 2003-07-24 | 770.30 |
| 2003-07-25 | 769.71 |
| 2003-07-28 | 780.61 |
| 2003-07-29 | 779.67 |
| 2003-07-30 | 776.61 |
| 2003-07-31 | 779.97 |
| 2003-08-01 | 771.85 |
| 2003-08-04 | 770.56 |
| 2003-08-05 | 775.78 |
| 2003-08-06 | 763.01 |
| 2003-08-07 | 765.01 |
| 2003-08-08 | 763.83 |
| 2003-08-11 | 766.48 |
| 2003-08-12 | 774.16 |
| 2003-08-13 | 775.12 |
| 2003-08-14 | 781.53 |
| 2003-08-15 | 783.15 |
| 2003-08-18 | 783.57 |
| 2003-08-19 | 779.99 |
| 2003-08-20 | 778.61 |
| 2003-08-21 | 773.25 |
| 2003-08-22 | 764.11 |
| 2003-08-25 | 760.00 |
| 2003-08-26 | 750.41 |
| 2003-08-27 | 756.53 |
| 2003-08-28 | 756.94 |
| 2003-08-29 | 753.93 |
| 2003-09-01 | . |
| 2003-09-02 | 759.39 |
| 2003-09-03 | 772.81 |
| 2003-09-04 | 775.61 |
| 2003-09-05 | 780.18 |
| 2003-09-08 | 789.39 |
| 2003-09-09 | 786.26 |
| 2003-09-10 | 778.55 |
| 2003-09-11 | 778.40 |
| 2003-09-12 | 782.79 |
| 2003-09-15 | 785.55 |
| 2003-09-16 | 786.12 |
| 2003-09-17 | 794.63 |
| 2003-09-18 | 805.21 |
| 2003-09-19 | 804.07 |
| 2003-09-22 | 797.73 |
| 2003-09-23 | 792.07 |
| 2003-09-24 | 789.64 |
| 2003-09-25 | 785.40 |
| 2003-09-26 | 776.90 |
| 2003-09-29 | 776.96 |
| 2003-09-30 | 770.09 |
| 2003-10-01 | 787.87 |
| 2003-10-02 | 792.63 |
| 2003-10-03 | 808.43 |
| 2003-10-06 | 807.02 |
| 2003-10-07 | 808.54 |
| 2003-10-08 | 810.00 |
| 2003-10-09 | 819.38 |
| 2003-10-10 | 821.21 |
| 2003-10-13 | 827.39 |
| 2003-10-14 | 827.70 |
| 2003-10-15 | 832.19 |
| 2003-10-16 | 835.02 |
| 2003-10-17 | 826.18 |
| 2003-10-20 | 834.30 |
| 2003-10-21 | 838.02 |
| 2003-10-22 | 830.00 |
| 2003-10-23 | 820.79 |
| 2003-10-24 | 822.70 |
| 2003-10-27 | 826.64 |
| 2003-10-28 | 829.52 |
| 2003-10-29 | 836.40 |
| 2003-10-30 | 846.73 |
| 2003-10-31 | 843.67 |
| 2003-11-03 | 848.80 |
| 2003-11-04 | 846.60 |
| 2003-11-05 | 837.65 |
| 2003-11-06 | 835.00 |
| 2003-11-07 | 848.26 |
| 2003-11-10 | 844.28 |
| 2003-11-11 | 842.34 |
| 2003-11-12 | 851.90 |
| 2003-11-13 | 858.86 |
| 2003-11-14 | 863.58 |
| 2003-11-17 | 847.31 |
| 2003-11-18 | 852.30 |
| 2003-11-19 | 848.48 |
| 2003-11-20 | 843.93 |
| 2003-11-21 | 848.10 |
| 2003-11-24 | 853.37 |
| 2003-11-25 | 855.40 |
| 2003-11-26 | 863.98 |
| 2003-11-27 | . |
| 2003-11-28 | 871.69 |
| 2003-12-01 | 884.23 |
| 2003-12-02 | 889.43 |
| 2003-12-03 | 899.48 |
| 2003-12-04 | 893.82 |
| 2003-12-05 | 893.68 |
| 2003-12-08 | 895.78 |
| 2003-12-09 | 897.28 |
| 2003-12-10 | 891.55 |
| 2003-12-11 | 890.57 |
| 2003-12-12 | 899.49 |
| 2003-12-15 | 905.21 |
| 2003-12-16 | 904.47 |
| 2003-12-17 | 906.18 |
| 2003-12-18 | 913.32 |
| 2003-12-19 | 916.73 |
| 2003-12-22 | 917.06 |
| 2003-12-23 | 922.49 |
| 2003-12-24 | 925.45 |
| 2003-12-25 | . |
| 2003-12-26 | 925.21 |
| 2003-12-29 | 930.92 |
| 2003-12-30 | 939.78 |
| 2003-12-31 | 946.49 |
| 2004-01-01 | . |
| 2004-01-02 | 955.51 |
| 2004-01-05 | 966.46 |
| 2004-01-06 | 974.33 |
| 2004-01-07 | 964.51 |
| 2004-01-08 | 973.93 |
| 2004-01-09 | 983.50 |
| 2004-01-12 | 974.97 |
| 2004-01-13 | 973.21 |
| 2004-01-14 | 977.70 |
| 2004-01-15 | 980.42 |
| 2004-01-16 | 974.89 |
| 2004-01-19 | . |
| 2004-01-20 | 981.52 |
| 2004-01-21 | 990.25 |
| 2004-01-22 | 1000.04 |
| 2004-01-23 | 998.64 |
| 2004-01-26 | 982.31 |
| 2004-01-27 | 987.98 |
| 2004-01-28 | 991.79 |
| 2004-01-29 | 962.71 |
| 2004-01-30 | 961.54 |
| 2004-02-02 | 965.11 |
| 2004-02-03 | 969.81 |
| 2004-02-04 | 962.27 |
| 2004-02-05 | 966.13 |
| 2004-02-06 | 985.77 |
| 2004-02-09 | 997.92 |
| 2004-02-10 | 1000.12 |
| 2004-02-11 | 1001.66 |
| 2004-02-12 | 1008.55 |
| 2004-02-13 | 1003.05 |
| 2004-02-16 | . |
| 2004-02-17 | 1017.99 |
| 2004-02-18 | 1017.67 |
| 2004-02-19 | 1019.25 |
| 2004-02-20 | 1003.90 |
| 2004-02-23 | 1005.19 |
| 2004-02-24 | 1000.98 |
| 2004-02-25 | 992.27 |
| 2004-02-26 | 981.71 |
| 2004-02-27 | 981.24 |
| 2004-03-01 | 986.26 |
| 2004-03-02 | 978.91 |
| 2004-03-03 | 962.86 |
| 2004-03-04 | 978.62 |
| 2004-03-05 | 995.47 |
| 2004-03-08 | 992.81 |
| 2004-03-09 | 986.68 |
| 2004-03-10 | 969.87 |
| 2004-03-11 | 945.14 |
| 2004-03-12 | 943.34 |
| 2004-03-15 | 923.84 |
| 2004-03-16 | 940.03 |
| 2004-03-17 | 944.57 |
| 2004-03-18 | 942.13 |
| 2004-03-19 | 939.44 |
| 2004-03-22 | 925.22 |
| 2004-03-23 | 925.02 |
| 2004-03-24 | 914.57 |
| 2004-03-25 | 926.11 |
| 2004-03-26 | 922.48 |
| 2004-03-29 | 936.07 |
| 2004-03-30 | 935.64 |
| 2004-03-31 | 939.90 |
| 2004-04-01 | 959.62 |
| 2004-04-02 | 960.22 |
| 2004-04-05 | 954.89 |
| 2004-04-06 | 957.89 |
| 2004-04-07 | 964.18 |
| 2004-04-08 | 962.76 |
| 2004-04-09 | . |
| 2004-04-12 | 960.86 |
| 2004-04-13 | 955.63 |
| 2004-04-14 | 941.52 |
| 2004-04-15 | 933.34 |
| 2004-04-16 | 947.09 |
| 2004-04-19 | 946.93 |
| 2004-04-20 | 947.98 |
| 2004-04-21 | 934.45 |
| 2004-04-22 | 936.91 |
| 2004-04-23 | 938.88 |
| 2004-04-26 | 944.06 |
| 2004-04-27 | 948.99 |
| 2004-04-28 | 932.98 |
| 2004-04-29 | 931.27 |
| 2004-04-30 | 927.99 |
| 2004-05-03 | 931.56 |
| 2004-05-04 | 943.03 |
| 2004-05-05 | 949.78 |
| 2004-05-06 | 930.47 |
| 2004-05-07 | 914.78 |
| 2004-05-10 | 886.44 |
| 2004-05-11 | 896.34 |
| 2004-05-12 | 891.30 |
| 2004-05-13 | 898.70 |
| 2004-05-14 | 893.84 |
| 2004-05-17 | 889.18 |
| 2004-05-18 | 894.77 |
| 2004-05-19 | 918.38 |
| 2004-05-20 | 905.15 |
| 2004-05-21 | 912.19 |
| 2004-05-24 | 915.80 |
| 2004-05-25 | 921.18 |
| 2004-05-26 | 926.88 |
| 2004-05-27 | 945.46 |
| 2004-05-28 | 936.61 |
| 2004-05-31 | . |
| 2004-06-01 | 932.17 |
| 2004-06-02 | 939.84 |
| 2004-06-03 | 942.09 |
| 2004-06-04 | 952.18 |
| 2004-06-07 | 966.97 |
| 2004-06-08 | 964.24 |
| 2004-06-09 | 951.38 |
| 2004-06-10 | 954.85 |
| 2004-06-11 | . |
| 2004-06-14 | 940.31 |
| 2004-06-15 | 946.18 |
| 2004-06-16 | 947.45 |
| 2004-06-17 | 951.98 |
| 2004-06-18 | 958.23 |
| 2004-06-21 | 955.39 |
| 2004-06-22 | 944.58 |
| 2004-06-23 | 945.12 |
| 2004-06-24 | 956.22 |
| 2004-06-25 | 952.63 |
| 2004-06-28 | 965.66 |
| 2004-06-29 | 955.48 |
| 2004-06-30 | 954.28 |
| 2004-07-01 | 949.65 |
| 2004-07-02 | 954.59 |
| 2004-07-05 | . |
| 2004-07-06 | 941.80 |
| 2004-07-07 | 948.35 |
| 2004-07-08 | 952.79 |
| 2004-07-09 | 951.49 |
| 2004-07-12 | 949.50 |
| 2004-07-13 | 945.43 |
| 2004-07-14 | 945.07 |
| 2004-07-15 | 930.26 |
| 2004-07-16 | 936.91 |
| 2004-07-19 | 931.44 |
| 2004-07-20 | 929.25 |
| 2004-07-21 | 928.71 |
| 2004-07-22 | 916.47 |
| 2004-07-23 | 904.79 |
| 2004-07-26 | 901.59 |
| 2004-07-27 | 907.39 |
| 2004-07-28 | 907.36 |
| 2004-07-29 | 918.41 |
| 2004-07-30 | 914.22 |
| 2004-08-02 | 915.62 |
| 2004-08-03 | 918.76 |
| 2004-08-04 | 910.96 |
| 2004-08-05 | 915.36 |
| 2004-08-06 | 915.86 |
| 2004-08-09 | 907.54 |
| 2004-08-10 | 919.22 |
| 2004-08-11 | 906.96 |
| 2004-08-12 | 906.81 |
| 2004-08-13 | 912.68 |
| 2004-08-16 | 920.54 |
| 2004-08-17 | 923.47 |
| 2004-08-18 | 923.64 |
| 2004-08-19 | 930.18 |
| 2004-08-20 | 925.83 |
| 2004-08-23 | 928.59 |
| 2004-08-24 | 924.49 |
| 2004-08-25 | 925.60 |
| 2004-08-26 | 933.18 |
| 2004-08-27 | 934.27 |
| 2004-08-30 | 933.11 |
| 2004-08-31 | 933.53 |
| 2004-09-01 | 942.65 |
| 2004-09-02 | 946.31 |
| 2004-09-03 | 948.69 |
| 2004-09-06 | . |
| 2004-09-07 | 954.64 |
| 2004-09-08 | 957.34 |
| 2004-09-09 | 953.03 |
| 2004-09-10 | 966.47 |
| 2004-09-13 | 971.55 |
| 2004-09-14 | 972.61 |
| 2004-09-15 | 961.64 |
| 2004-09-16 | 964.11 |
| 2004-09-17 | 971.85 |
| 2004-09-20 | 965.79 |
| 2004-09-21 | 979.50 |
| 2004-09-22 | 971.78 |
| 2004-09-23 | 966.57 |
| 2004-09-24 | 966.07 |
| 2004-09-27 | 959.69 |
| 2004-09-28 | 964.35 |
| 2004-09-29 | 970.87 |
| 2004-09-30 | 972.88 |
| 2004-10-01 | 987.14 |
| 2004-10-04 | 990.28 |
| 2004-10-05 | 996.01 |
| 2004-10-06 | 996.75 |
| 2004-10-07 | 997.16 |
| 2004-10-08 | 1004.53 |
| 2004-10-11 | 1003.34 |
| 2004-10-12 | 989.73 |
| 2004-10-13 | 990.60 |
| 2004-10-14 | 993.37 |
| 2004-10-15 | 994.22 |
| 2004-10-18 | 994.41 |
| 2004-10-19 | 1000.70 |
| 2004-10-20 | 995.90 |
| 2004-10-21 | 1000.51 |
| 2004-10-22 | 1003.94 |
| 2004-10-25 | 999.34 |
| 2004-10-26 | 1005.05 |
| 2004-10-27 | 1014.65 |
| 2004-10-28 | 1022.83 |
| 2004-10-29 | 1019.04 |
| 2004-11-01 | 1029.36 |
| 2004-11-02 | 1036.92 |
| 2004-11-03 | 1050.32 |
| 2004-11-04 | 1053.71 |
| 2004-11-05 | 1065.90 |
| 2004-11-08 | 1068.60 |
| 2004-11-09 | 1064.44 |
| 2004-11-10 | 1068.15 |
| 2004-11-11 | 1076.03 |
| 2004-11-12 | 1084.06 |
| 2004-11-15 | 1084.94 |
| 2004-11-16 | 1079.33 |
| 2004-11-17 | 1094.56 |
| 2004-11-18 | 1089.83 |
| 2004-11-19 | 1090.39 |
| 2004-11-22 | 1084.12 |
| 2004-11-23 | 1088.93 |
| 2004-11-24 | 1095.21 |
| 2004-11-25 | . |
| 2004-11-26 | 1108.56 |
| 2004-11-29 | 1108.68 |
| 2004-11-30 | 1106.51 |
| 2004-12-01 | 1120.82 |
| 2004-12-02 | 1126.43 |
| 2004-12-03 | 1134.21 |
| 2004-12-06 | 1134.52 |
| 2004-12-07 | 1138.77 |
| 2004-12-08 | 1125.22 |
| 2004-12-09 | 1116.03 |
| 2004-12-10 | 1117.81 |
| 2004-12-13 | 1134.35 |
| 2004-12-14 | 1136.26 |
| 2004-12-15 | 1148.39 |
| 2004-12-16 | 1142.18 |
| 2004-12-17 | 1133.13 |
| 2004-12-20 | 1151.45 |
| 2004-12-21 | 1143.68 |
| 2004-12-22 | 1153.62 |
| 2004-12-23 | 1165.45 |
| 2004-12-24 | . |
| 2004-12-27 | 1173.84 |
| 2004-12-28 | 1173.00 |
| 2004-12-29 | 1171.81 |
| 2004-12-30 | 1174.36 |
| 2004-12-31 | 1171.25 |
| 2005-01-03 | 1168.02 |
| 2005-01-04 | 1159.00 |
| 2005-01-05 | 1150.52 |
| 2005-01-06 | 1148.85 |
| 2005-01-07 | 1144.36 |
| 2005-01-10 | 1149.95 |
| 2005-01-11 | 1144.59 |
| 2005-01-12 | 1146.88 |
| 2005-01-13 | 1140.67 |
| 2005-01-14 | 1135.37 |
| 2005-01-17 | . |
| 2005-01-18 | 1136.14 |
| 2005-01-19 | 1139.75 |
| 2005-01-20 | 1128.00 |
| 2005-01-21 | 1128.44 |
| 2005-01-24 | 1129.71 |
| 2005-01-25 | 1131.55 |
| 2005-01-26 | 1138.23 |
| 2005-01-27 | 1137.53 |
#2005-01-28|1131.11
#2005-01-31|1141.81
#2005-02-01|1145.85
#2005-02-02|1152.29
#2005-02-03|1145.96
#2005-02-04|1153.77
#2005-02-07|1148.95
#2005-02-08|1147.66
#2005-02-09|1148.19
#2005-02-10|1157.95
#2005-02-11|1171.08
#2005-02-14|1180.91
#2005-02-15|1185.72
#2005-02-16|1176.70
#2005-02-17|1186.50
#2005-02-18|1187.97
#2005-02-21| .
#2005-02-22|1189.02
#2005-02-23|1182.17
#2005-02-24|1184.37
#2005-02-25|1193.45
#2005-02-28|1199.82
#2005-03-01|1200.85
#2005-03-02|1193.57
#2005-03-03|1193.90
#2005-03-04|1214.16
#2005-03-07|1209.36
#2005-03-08|1218.75
#2005-03-09|1215.09
#2005-03-10|1213.23
#2005-03-11|1221.86
#2005-03-14|1212.13
#2005-03-15|1216.48
#2005-03-16|1206.51
#2005-03-17|1197.94
#2005-03-18|1191.57
#2005-03-21|1177.35
#2005-03-22|1181.97
#2005-03-23|1161.42
#2005-03-24|1165.60
#2005-03-25| .
#2005-03-28|1158.98
#2005-03-29|1163.82
#2005-03-30|1161.08
#2005-03-31|1165.26
#2005-04-01|1167.40
#2005-04-04|1146.92
#2005-04-05|1155.65
#2005-04-06|1163.87
#2005-04-07|1172.49
#2005-04-08|1170.98
#2005-04-11|1181.22
#2005-04-12|1168.93
#2005-04-13|1178.95
#2005-04-14|1168.51
#2005-04-15|1159.16
#2005-04-18|1145.39
#2005-04-19|1152.27
#2005-04-20|1147.89
#2005-04-21|1148.54
#2005-04-22|1156.13
#2005-04-25|1150.94
#2005-04-26|1147.24
#2005-04-27|1132.84
#2005-04-28|1125.24
#2005-04-29|1127.05
#2005-05-02|1126.18
#2005-05-03|1134.97
#2005-05-04|1149.32
#2005-05-05|1154.63
#2005-05-06|1149.85
#2005-05-09|1144.01
#2005-05-10|1134.33
#2005-05-11|1127.40
#2005-05-12|1127.72
#2005-05-13|1121.90
#2005-05-16|1116.37
#2005-05-17|1115.75
#2005-05-18|1130.70
#2005-05-19|1134.87
#2005-05-20|1125.18
#2005-05-23|1135.00
#2005-05-24|1133.88
#2005-05-25|1133.89
#2005-05-26|1131.77
#2005-05-27|1135.02
#2005-05-30| .
#2005-05-31|1124.60
#2005-06-01|1131.56
#2005-06-02|1133.42
#2005-06-03|1127.42
#2005-06-06|1125.34
#2005-06-07|1137.39
#2005-06-08|1140.71
#2005-06-09|1130.63
#2005-06-10|1129.32
#2005-06-13|1123.65
#2005-06-14|1124.55
#2005-06-15|1131.04
#2005-06-16|1135.36
#2005-06-17|1152.68
#2005-06-20|1140.09
#2005-06-21|1145.64
#2005-06-22|1149.08
#2005-06-23|1145.30
#2005-06-24|1138.54
#2005-06-27|1132.89
#2005-06-28|1131.85
#2005-06-29|1135.75
#2005-06-30|1137.41
#2005-07-01|1132.61
#2005-07-04| .
#2005-07-05|1125.68
#2005-07-06|1134.01
#2005-07-07|1116.07
#2005-07-08|1127.61
#2005-07-11|1151.80
#2005-07-12|1160.19
#2005-07-13|1159.71
#2005-07-14|1168.83
#2005-07-15|1162.91
#2005-07-18|1163.31
#2005-07-19|1166.38
#2005-07-20|1166.02
#2005-07-21|1182.32
#2005-07-22|1181.26
#2005-07-25|1176.70
#2005-07-26|1174.49
#2005-07-27|1181.01
#2005-07-28|1189.56
#2005-07-29|1191.78
#2005-08-01|1200.56
#2005-08-02|1207.72
#2005-08-03|1215.94
#2005-08-04|1209.85
#2005-08-05|1202.85
#2005-08-08|1211.41
#2005-08-09|1214.86
#2005-08-10|1233.77
#2005-08-11|1234.66
#2005-08-12|1229.40
#2005-08-15|1222.16
#2005-08-16|1217.27
#2005-08-17|1211.08
#2005-08-18|1193.92
#2005-08-19|1200.02
#2005-08-22|1209.12
#2005-08-23|1198.32
#2005-08-24|1197.40
#2005-08-25|1191.50
#2005-08-26|1189.66
#2005-08-29|1185.68
#2005-08-30|1176.62
#2005-08-31|1194.66
#2005-09-01|1216.33
#2005-09-02|1225.02
#2005-09-05| .
#2005-09-06|1240.53
#2005-09-07|1246.84
#2005-09-08|1244.14
#2005-09-09|1247.35
#2005-09-12|1231.22
#2005-09-13|1221.42
#2005-09-14|1227.54
#2005-09-15|1216.61
#2005-09-16|1221.57
#2005-09-19|1214.53
#2005-09-20|1223.18
#2005-09-21|1214.62
#2005-09-22|1199.52
#2005-09-23|1199.13
#2005-09-26|1215.54
#2005-09-27|1208.89
#2005-09-28|1224.89
#2005-09-29|1221.35
#2005-09-30|1230.41
#2005-10-03|1225.39
#2005-10-04|1233.97
#2005-10-05|1224.03
#2005-10-06|1227.39
#2005-10-07|1220.49
#2005-10-10|1218.24
#2005-10-11|1215.80
#2005-10-12|1212.72
#2005-10-13|1191.99
#2005-10-14|1210.87
#2005-10-17|1203.96
#2005-10-18|1190.20
#2005-10-19|1175.18
#2005-10-20|1183.25
#2005-10-21|1183.83
#2005-10-24|1193.57
#2005-10-25|1205.27
#2005-10-26|1208.71
#2005-10-27|1201.57
#2005-10-28|1195.31
#2005-10-31|1210.75
#2005-11-01|1219.09
#2005-11-02|1233.94
#2005-11-03|1247.26
#2005-11-04|1225.50
#2005-11-07|1228.33
#2005-11-08|1225.08
#2005-11-09|1221.87
#2005-11-10|1232.65
#2005-11-11|1246.41
#2005-11-14|1243.68
#2005-11-15|1239.74
#2005-11-16|1232.03
#2005-11-17|1246.49
#2005-11-18|1255.99
#2005-11-21|1263.96
#2005-11-22|1261.42
#2005-11-23|1276.98
#2005-11-24| .
#2005-11-25|1268.97
#2005-11-28|1274.31
#2005-11-29|1271.82
#2005-11-30|1267.05
#2005-12-01|1281.03
#2005-12-02|1288.67
#2005-12-05|1291.13
#2005-12-06|1299.75
#2005-12-07|1290.45
#2005-12-08|1297.33
#2005-12-09|1296.82
#2005-12-12|1313.05
#2005-12-13|1309.39
#2005-12-14|1317.10
#2005-12-15|1306.75
#2005-12-16|1327.71
#2005-12-19|1327.22
#2005-12-20|1321.11
#2005-12-21|1321.93
#2005-12-22|1325.92
#2005-12-23|1327.29
#2005-12-26| .
#2005-12-27|1330.62
#2005-12-28|1334.16
#2005-12-29|1331.69
#2005-12-30|1317.26
#2006-01-02| .
#2006-01-03|1350.36
#2006-01-04|1380.96
#2006-01-05|1377.38
#2006-01-06|1391.99
#2006-01-09|1385.82
#2006-01-10|1372.86
#2006-01-11|1389.46
#2006-01-12|1390.33
#2006-01-13|1383.70
#2006-01-16| .
#2006-01-17|1372.70
#2006-01-18|1358.14
#2006-01-19|1375.56
#2006-01-20|1362.05
#2006-01-23|1379.49
#2006-01-24|1374.11
#2006-01-25|1390.94
#2006-01-26|1411.92
#2006-01-27|1414.67
#2006-01-30|1406.39
#2006-01-31|1416.96
#2006-02-01|1430.36
#2006-02-02|1415.84
#2006-02-03|1403.76
#2006-02-06|1410.18
#2006-02-07|1407.83
#2006-02-08|1407.57
#2006-02-09|1425.77
#2006-02-10|1418.94
#2006-02-13|1427.90
#2006-02-14|1423.78
#2006-02-15|1421.04
#2006-02-16|1433.98
#2006-02-17|1443.39
#2006-02-20| .
#2006-02-21|1452.98
#2006-02-22|1464.81
#2006-02-23|1472.34
#2006-02-24|1471.22
#2006-02-27|1478.17
#2006-02-28|1466.26
#2006-03-01|1479.61
#2006-03-02|1469.82
#2006-03-03|1462.87
#2006-03-06|1471.34
#2006-03-07|1441.06
#2006-03-08|1430.27
#2006-03-09|1438.58
#2006-03-10|1451.00
#2006-03-13|1471.33
#2006-03-14|1486.97
#2006-03-15|1494.56
#2006-03-16|1510.43
#2006-03-17|1520.53
#2006-03-20|1529.64
#2006-03-21|1520.64
#2006-03-22|1523.89
#2006-03-23|1508.81
#2006-03-24|1513.30
#2006-03-27|1504.74
#2006-03-28|1501.72
#2006-03-29|1494.88
#2006-03-30|1524.21
#2006-03-31|1512.03
#2006-04-03|1525.00
#2006-04-04|1539.06
#2006-04-05|1547.06
#2006-04-06|1546.63
#2006-04-07|1521.95
#2006-04-10|1521.59
#2006-04-11|1497.98
#2006-04-12|1494.30
#2006-04-13|1496.04
#2006-04-14| .
#2006-04-17|1519.03
#2006-04-18|1516.73
#2006-04-19|1541.61
#2006-04-20|1545.14
#2006-04-21|1556.66
#2006-04-24|1546.45
#2006-04-25|1554.55
#2006-04-26|1564.83
#2006-04-27|1575.28
#2006-04-28|1580.43
#2006-05-01|1586.61
#2006-05-02|1598.92
#2006-05-03|1582.22
#2006-05-04|1598.28
#2006-05-05|1628.86
#2006-05-08|1638.15
#2006-05-09|1645.59
#2006-05-10|1643.25
#2006-05-11|1642.95
#2006-05-12|1615.22
#2006-05-15|1584.63
#2006-05-16|1587.84
#2006-05-17|1530.27
#2006-05-18|1522.34
#2006-05-19|1522.46
#2006-05-22|1484.36
#2006-05-23|1522.51
#2006-05-24|1491.90
#2006-05-25|1509.22
#2006-05-26|1532.17
#2006-05-29| .
#2006-05-30|1508.91
#2006-05-31|1525.94
#2006-06-01|1527.83
#2006-06-02|1544.25
#2006-06-05|1534.71
#2006-06-06|1485.81
#2006-06-07|1489.69
#2006-06-08|1432.23
#2006-06-09|1456.84
#2006-06-12|1433.14
#2006-06-13|1391.75
#2006-06-14|1405.20
#2006-06-15|1448.22
#2006-06-16|1439.11
#2006-06-19|1445.19
#2006-06-20|1452.86
#2006-06-21|1459.77
#2006-06-22|1460.58
#2006-06-23|1449.84
#2006-06-26|1450.76
#2006-06-27|1445.25
#2006-06-28|1440.12
#2006-06-29|1469.05
#2006-06-30|1521.04
#2006-07-03|1530.33
#2006-07-04| .
#2006-07-05|1508.09
#2006-07-06|1526.54
#2006-07-07|1528.12
#2006-07-10|1523.15
#2006-07-11|1509.99
#2006-07-12|1502.54
#2006-07-13|1474.38
#2006-07-14|1446.76
#2006-07-17|1426.85
#2006-07-18|1420.94
#2006-07-19|1469.09
#2006-07-20|1482.99
#2006-07-21|1474.85
#2006-07-24|1498.99
#2006-07-25|1497.60
#2006-07-26|1502.92
#2006-07-27|1538.36
#2006-07-28|1554.14
#2006-07-31|1546.40
#2006-08-01|1530.21
#2006-08-02|1557.26
#2006-08-03|1544.83
#2006-08-04|1581.35
#2006-08-07|1559.78
#2006-08-08|1559.58
#2006-08-09|1576.46
#2006-08-10|1552.66
#2006-08-11|1557.27
#2006-08-14|1571.20
#2006-08-15|1592.42
#2006-08-16|1612.67
#2006-08-17|1619.61
#2006-08-18|1609.48
#2006-08-21|1615.05
#2006-08-22|1604.49
#2006-08-23|1589.78
#2006-08-24|1596.50
#2006-08-25|1595.55
#2006-08-28|1607.96
#2006-08-29|1610.40
#2006-08-30|1626.52
#2006-08-31|1619.72
#2006-09-01|1629.88
#2006-09-04| .
#2006-09-05|1633.65
#2006-09-06|1611.64
#2006-09-07|1589.23
#2006-09-08|1587.28
#2006-09-11|1587.67
#2006-09-12|1607.79
#2006-09-13|1612.13
#2006-09-14|1625.17
#2006-09-15|1625.99
#2006-09-18|1627.62
#2006-09-19|1618.86
#2006-09-20|1643.23
#2006-09-21|1654.74
#2006-09-22|1647.13
#2006-09-25|1641.51
#2006-09-26|1651.05
#2006-09-27|1660.01
#2006-09-28|1655.72
#2006-09-29|1656.81
#2006-10-02|1664.37
#2006-10-03|1660.64
#2006-10-04|1673.64
#2006-10-05|1689.04
#2006-10-06|1681.89
#2006-10-09|1683.98
#2006-10-10|1694.64
#2006-10-11|1693.42
#2006-10-12|1710.43
#2006-10-13|1708.30
#2006-10-16|1706.91
#2006-10-17|1679.86
#2006-10-18|1696.52
#2006-10-19|1704.73
#2006-10-20|1709.40
#2006-10-23|1711.88
#2006-10-24|1707.83
#2006-10-25|1709.71
#2006-10-26|1720.24
#2006-10-27|1723.39
#2006-10-30|1718.53
#2006-10-31|1724.62
#2006-11-01|1734.02
#2006-11-02|1719.50
#2006-11-03|1716.89
#2006-11-06|1739.80
#2006-11-07|1764.45
#2006-11-08|1759.02
#2006-11-09|1755.13
#2006-11-10|1760.36
#2006-11-13|1759.56
#2006-11-14|1752.77
#2006-11-15|1756.52
#2006-11-16|1757.57
#2006-11-17|1752.54
#2006-11-20|1757.32
#2006-11-21|1764.81
#2006-11-22|1781.06
#2006-11-23| .
#2006-11-24|1776.72
#2006-11-27|1748.40
#2006-11-28|1748.41
#2006-11-29|1767.89
#2006-11-30|1769.95
#2006-12-01|1767.31
#2006-12-04|1779.57
#2006-12-05|1784.99
#2006-12-06|1789.91
#2006-12-07|1797.93
#2006-12-08|1801.48
#2006-12-11|1800.69
#2006-12-12|1810.52
#2006-12-13|1819.78
#2006-12-14|1824.04
#2006-12-15|1822.64
#2006-12-18|1820.41
#2006-12-19|1821.34
#2006-12-20|1832.59
#2006-12-21|1831.47
#2006-12-22|1822.82
#2006-12-25| .
#2006-12-26|1819.75
#2006-12-27|1835.31
#2006-12-28|1841.28
#2006-12-29|1842.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1879.95
#2007-01-04|1861.16
#2007-01-05|1835.05
#2007-01-08|1832.14
#2007-01-09|1839.10
#2007-01-10|1815.03
#2007-01-11|1837.12
#2007-01-12|1852.52
#2007-01-15| .
#2007-01-16|1853.23
#2007-01-17|1850.88
#2007-01-18|1850.84
#2007-01-19|1864.92
#2007-01-22|1859.97
#2007-01-23|1871.88
#2007-01-24|1881.82
#2007-01-25|1880.17
#2007-01-26|1851.24
#2007-01-29|1862.89
#2007-01-30|1869.70
#2007-01-31|1865.42
#2007-02-01|1888.41
#2007-02-02|1897.30
#2007-02-05|1888.49
#2007-02-06|1901.10
#2007-02-07|1915.90
#2007-02-08|1904.76
#2007-02-09|1910.10
#2007-02-12|1889.06
#2007-02-13|1898.62
#2007-02-14|1926.40
#2007-02-15|1925.10
#2007-02-16|1921.38
#2007-02-19| .
#2007-02-20|1930.51
#2007-02-21|1920.33
#2007-02-22|1921.45
#2007-02-23|1928.06
#2007-02-26|1934.03
#2007-02-27|1883.10
#2007-02-28|1848.50
#2007-03-01|1820.59
#2007-03-02|1813.56
#2007-03-05|1784.30
#2007-03-06|1802.16
#2007-03-07|1817.91
#2007-03-08|1844.64
#2007-03-09|1849.36
#2007-03-12|1843.45
#2007-03-13|1819.09
#2007-03-14|1760.47
#2007-03-15|1795.93
#2007-03-16|1799.51
#2007-03-19|1836.26
#2007-03-20|1854.87
#2007-03-21|1863.61
#2007-03-22|1911.83
#2007-03-23|1913.02
#2007-03-26|1893.63
#2007-03-27|1891.93
#2007-03-28|1875.90
#2007-03-29|1891.59
#2007-03-30|1889.96
#2007-04-02|1902.85
#2007-04-03|1922.96
#2007-04-04|1925.31
#2007-04-05|1937.28
#2007-04-06| .
#2007-04-09|1926.20
#2007-04-10|1954.40
#2007-04-11|1953.82
#2007-04-12|1956.24
#2007-04-13|1968.16
#2007-04-16|2008.08
#2007-04-17|2010.61
#2007-04-18|2005.21
#2007-04-19|1996.76
#2007-04-20|2035.56
#2007-04-23|2024.29
#2007-04-24|2012.80
#2007-04-25|2036.64
#2007-04-26|2032.78
#2007-04-27|2027.85
#2007-04-30|2030.01
#2007-05-01|2020.51
#2007-05-02|2027.28
#2007-05-03|2025.20
#2007-05-04|2039.31
#2007-05-07|2046.85
#2007-05-08|2016.83
#2007-05-09|2024.74
#2007-05-10|2008.29
#2007-05-11|2022.95
#2007-05-14|2015.37
#2007-05-15|2032.98
#2007-05-16|2021.17
#2007-05-17|2011.33
#2007-05-18|2027.71
#2007-05-21|2018.36
#2007-05-22|2019.59
#2007-05-23|2036.46
#2007-05-24|2006.93
#2007-05-25|2014.01
#2007-05-28| .
#2007-05-29|2023.56
#2007-05-30|2008.64
#2007-05-31|2028.01
#2007-06-01|2034.47
#2007-06-04|2036.15
#2007-06-05|2030.09
#2007-06-06|1996.36
#2007-06-07|1961.53
#2007-06-08|1942.23
#2007-06-11|1959.63
#2007-06-12|1940.33
#2007-06-13|1942.71
#2007-06-14|1971.62
#2007-06-15|2003.48
#2007-06-18|2003.44
#2007-06-19|2002.89
#2007-06-20|2014.69
#2007-06-21|1984.92
#2007-06-22|1978.66
#2007-06-25|1975.92
#2007-06-26|1956.66
#2007-06-27|1934.98
#2007-06-28|1950.62
#2007-06-29|1963.42
#2007-07-02|1968.33
#2007-07-03|1985.78
#2007-07-04| .
#2007-07-05|1981.94
#2007-07-06|1997.21
#2007-07-09|1998.34
#2007-07-10|1986.09
#2007-07-11|1981.75
#2007-07-12|1999.17
#2007-07-13|2020.01
#2007-07-16|2033.03
#2007-07-17|2024.03
#2007-07-18|2007.09
#2007-07-19|2020.56
#2007-07-20|1995.36
#2007-07-23|2001.84
#2007-07-24|1976.36
#2007-07-25|1938.10
#2007-07-26|1882.04
#2007-07-27|1866.09
#2007-07-30|1860.87
#2007-07-31|1913.07
#2007-08-01|1877.18
#2007-08-02|1893.73
#2007-08-03|1880.83
#2007-08-06|1871.48
#2007-08-07|1910.06
#2007-08-08|1964.73
#2007-08-09|1906.10
#2007-08-10|1840.48
#2007-08-13|1870.85
#2007-08-14|1830.63
#2007-08-15|1804.80
#2007-08-16|1738.38
#2007-08-17|1811.87
#2007-08-20|1811.57
#2007-08-21|1806.94
#2007-08-22|1837.44
#2007-08-23|1844.06
#2007-08-24|1847.79
#2007-08-27|1851.03
#2007-08-28|1813.18
#2007-08-29|1820.24
#2007-08-30|1830.05
#2007-08-31|1848.15
#2007-09-03| .
#2007-09-04|1870.44
#2007-09-05|1840.73
#2007-09-06|1842.82
#2007-09-07|1802.29
#2007-09-10|1786.54
#2007-09-11|1821.74
#2007-09-12|1826.40
#2007-09-13|1839.22
#2007-09-14|1810.71
#2007-09-17|1777.93
#2007-09-18|1813.43
#2007-09-19|1890.54
#2007-09-20|1891.71
#2007-09-21|1896.05
#2007-09-24|1885.21
#2007-09-25|1871.27
#2007-09-26|1885.02
#2007-09-27|1909.48
#2007-09-28|1918.64
#2007-10-01|1939.56
#2007-10-02|1958.14
#2007-10-03|1969.72
#2007-10-04|1983.24
#2007-10-05|1995.17
#2007-10-08|1978.94
#2007-10-09|1988.58
#2007-10-10|1995.15
#2007-10-11|2001.21
#2007-10-12|1989.68
#2007-10-15|1969.78
#2007-10-16|1944.54
#2007-10-17|1957.84
#2007-10-18|1947.42
#2007-10-19|1928.78
#2007-10-22|1890.13
#2007-10-23|1916.86
#2007-10-24|1896.63
#2007-10-25|1920.24
#2007-10-26|1937.90
#2007-10-29|1950.79
#2007-10-30|1960.73
#2007-10-31|1993.95
#2007-11-01|1943.03
#2007-11-02|1920.18
#2007-11-05|1894.06
#2007-11-06|1903.46
#2007-11-07|1891.45
#2007-11-08|1866.15
#2007-11-09|1829.97
#2007-11-12|1840.02
#2007-11-13|1860.53
#2007-11-14|1879.27
#2007-11-15|1848.92
#2007-11-16|1825.57
#2007-11-19|1778.69
#2007-11-20|1809.95
#2007-11-21|1759.53
#2007-11-22| .
#2007-11-23|1808.31
#2007-11-26|1794.02
#2007-11-27|1808.58
#2007-11-28|1851.82
#2007-11-29|1858.69
#2007-11-30|1881.07
#2007-12-03|1867.25
#2007-12-04|1845.81
#2007-12-05|1861.43
#2007-12-06|1871.04
#2007-12-07|1898.26
#2007-12-10|1923.17
#2007-12-11|1906.76
#2007-12-12|1903.33
#2007-12-13|1846.38
#2007-12-14|1831.78
#2007-12-17|1785.58
#2007-12-18|1789.70
#2007-12-19|1775.80
#2007-12-20|1771.56
#2007-12-21|1795.34
#2007-12-24|1802.40
#2007-12-25| .
#2007-12-26|1813.62
#2007-12-27|1826.32
#2007-12-28|1842.57
#2007-12-31|1833.98
#2008-01-01| .
#2008-01-02|1828.30
#2008-01-03|1816.37
#2008-01-04|1789.45
#2008-01-07|1768.57
#2008-01-08|1766.93
#2008-01-09|1742.79
#2008-01-10|1737.43
#2008-01-11|1754.14
#2008-01-14|1778.47
#2008-01-15|1726.71
#2008-01-16|1689.25
#2008-01-17|1679.86
#2008-01-18|1627.03
#2008-01-21| .
#2008-01-22|1580.48
#2008-01-23|1541.71
#2008-01-24|1650.59
#2008-01-25|1630.19
#2008-01-28|1630.11
#2008-01-29|1655.56
#2008-01-30|1650.74
#2008-01-31|1636.73
#2008-02-01|1669.13
#2008-02-04|1667.63
#2008-02-05|1589.28
#2008-02-06|1592.32
#2008-02-07|1549.01
#2008-02-08|1545.62
#2008-02-11|1516.33
#2008-02-12|1578.02
#2008-02-13|1583.53
#2008-02-14|1581.70
#2008-02-15|1552.70
#2008-02-18| .
#2008-02-19|1595.31
#2008-02-20|1572.36
#2008-02-21|1600.19
#2008-02-22|1588.43
#2008-02-25|1624.08
#2008-02-26|1668.84
#2008-02-27|1688.41
#2008-02-28|1665.07
#2008-02-29|1638.99
#2008-03-03|1615.51
#2008-03-04|1593.53
#2008-03-05|1633.60
#2008-03-06|1604.21
#2008-03-07|1589.21
#2008-03-10|1570.11
#2008-03-11|1605.12
#2008-03-12|1660.51
#2008-03-13|1632.51
#2008-03-14|1612.36
#2008-03-17|1546.14
#2008-03-18|1624.49
#2008-03-19|1611.90
#2008-03-20|1595.17
#2008-03-21| .
#2008-03-24|1592.14
#2008-03-25|1681.62
#2008-03-26|1681.77
#2008-03-27|1711.19
#2008-03-28|1702.46
#2008-03-31|1702.48
#2008-04-01|1758.63
#2008-04-02|1800.29
#2008-04-03|1769.55
#2008-04-04|1788.68
#2008-04-07|1804.29
#2008-04-08|1788.12
#2008-04-09|1770.30
#2008-04-10|1757.14
#2008-04-11|1738.57
#2008-04-14|1721.85
#2008-04-15|1718.44
#2008-04-16|1765.50
#2008-04-17|1760.40
#2008-04-18|1799.79
#2008-04-21|1790.15
#2008-04-22|1781.97
#2008-04-23|1766.85
#2008-04-24|1751.88
#2008-04-25|1774.00
#2008-04-28|1791.45
#2008-04-29|1769.82
#2008-04-30|1780.63
#2008-05-01|1769.94
#2008-05-02|1815.86
#2008-05-05|1820.41
#2008-05-06|1805.74
#2008-05-07|1795.08
#2008-05-08|1782.37
#2008-05-09|1758.45
#2008-05-12|1766.71
#2008-05-13|1761.21
#2008-05-14|1763.28
#2008-05-15|1767.09
#2008-05-16|1774.47
#2008-05-19|1775.08
#2008-05-20|1758.63
#2008-05-21|1740.56
#2008-05-22|1735.94
#2008-05-23|1719.77
#2008-05-26| .
#2008-05-27|1704.51
#2008-05-28|1708.93
#2008-05-29|1697.42
#2008-05-30|1712.18
#2008-06-02|1683.58
#2008-06-03|1678.42
#2008-06-04|1664.76
#2008-06-05|1670.27
#2008-06-06|1642.17
#2008-06-09|1618.12
#2008-06-10|1587.49
#2008-06-11|1559.28
#2008-06-12|1575.12
#2008-06-13|1582.09
#2008-06-16|1589.53
#2008-06-17|1604.15
#2008-06-18|1570.32
#2008-06-19|1546.81
#2008-06-20|1537.28
#2008-06-23|1503.55
#2008-06-24|1511.86
#2008-06-25|1543.23
#2008-06-26|1500.23
#2008-06-27|1484.93
#2008-06-30|1477.70
#2008-07-01|1436.57
#2008-07-02|1450.14
#2008-07-03|1462.79
#2008-07-04| .
#2008-07-07|1429.00
#2008-07-08|1404.69
#2008-07-09|1451.48
#2008-07-10|1433.45
#2008-07-11|1391.01
#2008-07-14|1403.29
#2008-07-15|1361.29
#2008-07-16|1364.63
#2008-07-17|1436.62
#2008-07-18|1495.26
#2008-07-21|1512.27
#2008-07-22|1492.56
#2008-07-23|1549.62
#2008-07-24|1534.99
#2008-07-25|1498.88
#2008-07-28|1471.24
#2008-07-29|1452.39
#2008-07-30|1480.14
#2008-07-31|1487.58
#2008-08-01|1474.68
#2008-08-04|1461.55
#2008-08-05|1521.93
#2008-08-06|1531.73
#2008-08-07|1518.17
#2008-08-08|1494.51
#2008-08-11|1520.79
#2008-08-12|1500.98
#2008-08-13|1434.96
#2008-08-14|1442.83
#2008-08-15|1430.96
#2008-08-18|1427.13
#2008-08-19|1368.69
#2008-08-20|1374.70
#2008-08-21|1364.62
#2008-08-22|1398.45
#2008-08-25|1385.35
#2008-08-26|1374.79
#2008-08-27|1374.87
#2008-08-28|1415.61
#2008-08-29|1424.01
#2008-09-01| .
#2008-09-02|1436.22
#2008-09-03|1417.73
#2008-09-04|1365.40
#2008-09-05|1325.57
#2008-09-08|1398.32
#2008-09-09|1398.08
#2008-09-10|1364.41
#2008-09-11|1329.61
#2008-09-12|1369.73
#2008-09-15|1293.76
#2008-09-16|1238.57
#2008-09-17|1211.07
#2008-09-18|1219.27
#2008-09-19|1398.98
#2008-09-22|1380.44
#2008-09-23|1353.90
#2008-09-24|1354.74
#2008-09-25|1392.02
#2008-09-26|1359.57
#2008-09-29|1245.56
#2008-09-30|1232.59
#2008-10-01|1255.04
#2008-10-02|1234.71
#2008-10-03|1293.71
#2008-10-06|1153.07
#2008-10-07|1133.03
#2008-10-08|1060.72
#2008-10-09|1048.68
#2008-10-10| 940.18
#2008-10-13|1037.39
#2008-10-14|1080.54
#2008-10-15|1002.37
#2008-10-16| 926.61
#2008-10-17| 934.47
#2008-10-20| 950.32
#2008-10-21| 946.10
#2008-10-22| 877.67
#2008-10-23| 858.68
#2008-10-24| 786.54
#2008-10-27| 726.82
#2008-10-28| 703.80
#2008-10-29| 806.19
#2008-10-30| 843.97
#2008-10-31| 853.09
#2008-11-03| 861.86
#2008-11-04| 933.83
#2008-11-05| 929.90
#2008-11-06| 856.32
#2008-11-07| 864.12
#2008-11-10| 862.35
#2008-11-11| 791.33
#2008-11-12| 755.75
#2008-11-13| 744.88
#2008-11-14| 756.94
#2008-11-17| 727.40
#2008-11-18| 717.88
#2008-11-19| 675.84
#2008-11-20| 642.28
#2008-11-21| 632.67
#2008-11-24| 703.46
#2008-11-25| 731.72
#2008-11-26| 727.77
#2008-11-27| .
#2008-11-28| 760.18
#2008-12-01| 705.57
#2008-12-02| 725.53
#2008-12-03| 723.22
#2008-12-04| 731.84
#2008-12-05| 703.59
#2008-12-08| 779.69
#2008-12-09| 789.79
#2008-12-10| 795.80
#2008-12-11| 798.98
#2008-12-12| 772.88
#2008-12-15| 780.71
#2008-12-16| 792.28
#2008-12-17| 806.21
#2008-12-18| 808.96
#2008-12-19| 776.73
#2008-12-22| 760.18
#2008-12-23| 765.26
#2008-12-24| 766.81
#2008-12-25| .
#2008-12-26| 769.49
#2008-12-29| 784.85
#2008-12-30| 796.26
#2008-12-31| 787.64
#2009-01-01| .
#2009-01-02| 813.54
#2009-01-05| 811.34
#2009-01-06| 814.46
#2009-01-07| 825.75
#2009-01-08| 818.33
#2009-01-09| 806.55
#2009-01-12| 790.68
#2009-01-13| 755.86
#2009-01-14| 706.65
#2009-01-15| 683.78
#2009-01-16| 693.92
#2009-01-19| .
#2009-01-20| 599.04
#2009-01-21| 603.64
#2009-01-22| 607.76
#2009-01-23| 587.39
#2009-01-26| 642.88
#2009-01-27| 642.45
#2009-01-28| 701.42
#2009-01-29| 673.31
#2009-01-30| 660.04
#2009-02-02| 629.71
#2009-02-03| 645.60
#2009-02-04| 662.72
#2009-02-05| 652.54
#2009-02-06| 665.68
#2009-02-09| 688.59
#2009-02-10| 666.74
#2009-02-11| 650.12
#2009-02-12| 632.99
#2009-02-13| 636.67
#2009-02-16| .
#2009-02-17| 571.19
#2009-02-18| 569.04
#2009-02-19| 572.39
#2009-02-20| 535.12
#2009-02-23| 531.02
#2009-02-24| 524.47
#2009-02-25| 526.56
#2009-02-26| 567.36
#2009-02-27| 543.44
#2009-03-02| 499.23
#2009-03-03| 487.57
#2009-03-04| 504.87
#2009-03-05| 467.34
#2009-03-06| 456.01
#2009-03-09| 444.63
#2009-03-10| 495.08
#2009-03-11| 506.24
#2009-03-12| 517.94
#2009-03-13| 532.78
#2009-03-16| 560.21
#2009-03-17| 560.26
#2009-03-18| 572.68
#2009-03-19| 624.33
#2009-03-20| 618.26
#2009-03-23| 655.16
#2009-03-24| 647.13
#2009-03-25| 648.13
#2009-03-26| 657.40
#2009-03-27| 636.75
#2009-03-30| 585.29
#2009-03-31| 618.37
#2009-04-01| 636.15
#2009-04-02| 700.37
#2009-04-03| 701.02
#2009-04-06| 693.99
#2009-04-07| 671.56
#2009-04-08| 677.36
#2009-04-09| 713.62
#2009-04-10| .
#2009-04-13| 720.15
#2009-04-14| 751.11
#2009-04-15| 736.44
#2009-04-16| 758.20
#2009-04-17| 770.85
#2009-04-20| 722.84
#2009-04-21| 717.06
#2009-04-22| 744.82
#2009-04-23| 741.48
#2009-04-24| 771.56
#2009-04-27| 762.50
#2009-04-28| 742.02
#2009-04-29| 780.39
#2009-04-30| 809.26
#2009-05-01| 809.44
#2009-05-04| 826.08
#2009-05-05| 846.18
#2009-05-06| 860.20
#2009-05-07| 861.52
#2009-05-08| 895.91
#2009-05-11| 894.46
#2009-05-12| 878.58
#2009-05-13| 821.58
#2009-05-14| 831.34
#2009-05-15| 839.75
#2009-05-18| 868.33
#2009-05-19| 902.50
#2009-05-20| 911.71
#2009-05-21| 889.69
#2009-05-22| 906.05
#2009-05-25| .
#2009-05-26| 911.43
#2009-05-27| 918.96
#2009-05-28| 904.08
#2009-05-29| 924.88
#2009-06-01| 952.90
#2009-06-02| 956.30
#2009-06-03| 927.71
#2009-06-04| 929.80
#2009-06-05| 927.13
#2009-06-08| 906.38
#2009-06-09| 919.45
#2009-06-10| 936.74
#2009-06-11| 955.24
#2009-06-12| 946.22
#2009-06-15| 906.37
#2009-06-16| 901.29
#2009-06-17| 873.80
#2009-06-18| 892.74
#2009-06-19| 899.36
#2009-06-22| 866.54
#2009-06-23| 863.56
#2009-06-24| 894.78
#2009-06-25| 877.36
#2009-06-26| 889.29
#2009-06-29| 909.32
#2009-06-30| 899.04
#2009-07-01| 919.67
#2009-07-02| 886.09
#2009-07-03| .
#2009-07-06| 872.04
#2009-07-07| 873.71
#2009-07-08| 847.24
#2009-07-09| 861.10
#2009-07-10| 849.99
#2009-07-13| 869.93
#2009-07-14| 889.70
#2009-07-15| 930.68
#2009-07-16| 938.77
#2009-07-17| 940.61
#2009-07-20| 965.12
#2009-07-21| 967.66
#2009-07-22| 964.01
#2009-07-23| 995.14
#2009-07-24| 996.68
#2009-07-27|1004.26
#2009-07-28| 985.52
#2009-07-29| 987.55
#2009-07-30|1012.55
#2009-07-31|1026.10
#2009-08-03|1068.84
#2009-08-04|1063.12
#2009-08-05|1069.75
#2009-08-06|1092.01
#2009-08-07|1093.30
#2009-08-10|1089.39
#2009-08-11|1062.55
#2009-08-12|1082.70
#2009-08-13|1110.51
#2009-08-14|1097.44
#2009-08-17|1055.43
#2009-08-18|1077.96
#2009-08-19|1078.95
#2009-08-20|1095.76
#2009-08-21|1133.11
#2009-08-24|1156.58
#2009-08-25|1160.58
#2009-08-26|1153.47
#2009-08-27|1145.45
#2009-08-28|1173.14
#2009-08-31|1159.66
#2009-09-01|1126.35
#2009-09-02|1101.16
#2009-09-03|1109.98
#2009-09-04|1129.84
#2009-09-07| .
#2009-09-08|1162.61
#2009-09-09|1179.07
#2009-09-10|1175.97
#2009-09-11|1186.75
#2009-09-14|1179.91
#2009-09-15|1180.79
#2009-09-16|1215.99
#2009-09-17|1231.77
#2009-09-18|1225.41
#2009-09-21|1204.60
#2009-09-22|1223.42
#2009-09-23|1234.94
#2009-09-24|1204.73
#2009-09-25|1196.51
#2009-09-28|1213.70
#2009-09-29|1217.01
#2009-09-30|1219.30
#2009-10-01|1191.29
#2009-10-02|1164.85
#2009-10-05|1176.35
#2009-10-06|1221.54
#2009-10-07|1212.01
#2009-10-08|1233.13
#2009-10-09|1231.75
#2009-10-12|1243.17
#2009-10-13|1227.75
#2009-10-14|1268.60
#2009-10-15|1274.57
#2009-10-16|1254.12
#2009-10-19|1278.93
#2009-10-20|1269.94
#2009-10-21|1277.60
#2009-10-22|1256.53
#2009-10-23|1253.25
#2009-10-26|1213.56
#2009-10-27|1189.73
#2009-10-28|1147.64
#2009-10-29|1191.11
#2009-10-30|1160.14
#2009-11-02|1165.42
#2009-11-03|1128.22
#2009-11-04|1169.34
#2009-11-05|1175.75
#2009-11-06|1184.72
#2009-11-09|1224.41
#2009-11-10|1217.71
#2009-11-11|1232.11
#2009-11-12|1222.59
#2009-11-13|1226.96
#2009-11-16|1249.95
#2009-11-17|1227.27
#2009-11-18|1233.74
#2009-11-19|1202.71
#2009-11-20|1184.87
#2009-11-23|1227.38
#2009-11-24|1211.74
#2009-11-25|1219.17
#2009-11-26| .
#2009-11-27|1173.36
#2009-11-30|1155.65
#2009-12-01|1194.02
#2009-12-02|1189.89
#2009-12-03|1195.74
#2009-12-04|1190.81
#2009-12-07|1174.52
#2009-12-08|1142.57
#2009-12-09|1123.03
#2009-12-10|1138.15
#2009-12-11|1123.52
#2009-12-14|1139.73
#2009-12-15|1127.92
#2009-12-16|1155.39
#2009-12-17|1114.50
#2009-12-18|1093.81
#2009-12-21|1114.37
#2009-12-22|1113.42
#2009-12-23|1127.32
#2009-12-24|1128.70
#2009-12-25| .
#2009-12-28|1140.11
#2009-12-29|1143.33
#2009-12-30|1128.28
#2009-12-31|1137.06
#2010-01-01| .
#2010-01-04|1165.88
#2010-01-05|1176.68
#2010-01-06|1177.93
#2010-01-07|1178.02
#2010-01-08|1189.32
#2010-01-11|1199.88
#2010-01-12|1188.63
#2010-01-13|1181.99
#2010-01-14|1186.23
#2010-01-15|1159.35
#2010-01-18| .
#2010-01-19|1160.94
#2010-01-20|1123.98
#2010-01-21|1094.68
#2010-01-22|1081.32
#2010-01-25|1081.43
#2010-01-26|1074.78
#2010-01-27|1054.48
#2010-01-28|1038.11
#2010-01-29|1045.58
#2010-02-01|1059.48
#2010-02-02|1078.31
#2010-02-03|1063.37
#2010-02-04|1008.87
#2010-02-05| 975.84
#2010-02-08| 976.96
#2010-02-09| 983.42
#2010-02-10|1003.28
#2010-02-11| 987.65
#2010-02-12| 979.33
#2010-02-15| .
#2010-02-16|1010.25
#2010-02-17|1026.82
#2010-02-18|1027.12
#2010-02-19|1022.08
#2010-02-22|1033.56
#2010-02-23|1013.92
#2010-02-24|1021.59
#2010-02-25|1000.86
#2010-02-26|1023.18
#2010-03-01|1011.30
#2010-03-02|1027.86
#2010-03-03|1051.53
#2010-03-04|1052.73
#2010-03-05|1078.87
#2010-03-08|1081.92
#2010-03-09|1070.01
#2010-03-10|1088.58
#2010-03-11|1084.57
#2010-03-12|1098.76
#2010-03-15|1080.82
#2010-03-16|1102.21
#2010-03-17|1115.53
#2010-03-18|1095.23
#2010-03-19|1087.56
#2010-03-22|1081.24
#2010-03-23|1091.07
#2010-03-24|1077.64
#2010-03-25|1093.87
#2010-03-26|1098.12
#2010-03-29|1104.13
#2010-03-30|1096.89
#2010-03-31|1102.59
#2010-04-01|1122.69
#2010-04-02| .
#2010-04-05|1119.68
#2010-04-06|1117.25
#2010-04-07|1110.86
#2010-04-08|1096.35
#2010-04-09|1122.66
#2010-04-12|1142.96
#2010-04-13|1135.90
#2010-04-14|1152.94
#2010-04-15|1157.90
#2010-04-16|1127.66
#2010-04-19|1112.96
#2010-04-20|1125.78
#2010-04-21|1106.46
#2010-04-22|1080.31
#2010-04-23|1090.03
#2010-04-26|1099.94
#2010-04-27|1055.38
#2010-04-28|1030.74
#2010-04-29|1055.83
#2010-04-30|1051.80
#2010-05-03|1045.91
#2010-05-04| 991.92
#2010-05-05| 963.76
#2010-05-06| 920.50
#2010-05-07| 879.27
#2010-05-10|1002.31
#2010-05-11| 977.14
#2010-05-12| 990.26
#2010-05-13| 977.89
#2010-05-14| 922.25
#2010-05-17| 913.64
#2010-05-18| 932.17
#2010-05-19| 900.01
#2010-05-20| 882.70
#2010-05-21| 902.93
#2010-05-24| 892.36
#2010-05-25| 851.84
#2010-05-26| 867.48
#2010-05-27| 901.83
#2010-05-28| 901.13
#2010-05-31| .
#2010-06-01| 901.68
#2010-06-02| 890.45
#2010-06-03| 900.71
#2010-06-04| 859.80
#2010-06-07| 845.39
#2010-06-08| 834.45
#2010-06-09| 860.53
#2010-06-10| 883.04
#2010-06-11| 893.84
#2010-06-14| 923.89
#2010-06-15| 938.92
#2010-06-16| 941.27
#2010-06-17| 948.81
#2010-06-18| 961.98
#2010-06-21| 970.50
#2010-06-22| 957.08
#2010-06-23| 941.94
#2010-06-24| 922.74
#2010-06-25| 920.16
#2010-06-28| 934.33
#2010-06-29| 888.39
#2010-06-30| 894.73
#2010-07-01| 886.78
#2010-07-02| 901.57
#2010-07-05| .
#2010-07-06| 929.00
#2010-07-07| 955.57
#2010-07-08| 974.42
#2010-07-09| 976.45
#2010-07-12| 975.86
#2010-07-13|1003.71
#2010-07-14|1006.55
#2010-07-15|1001.02
#2010-07-16| 979.50
#2010-07-19| 974.66
#2010-07-20| 971.75
#2010-07-21| 978.09
#2010-07-22|1012.18
#2010-07-23|1008.47
#2010-07-26|1033.06
#2010-07-27|1074.45
#2010-07-28|1076.63
#2010-07-29|1078.14
#2010-07-30|1066.30
#2010-08-02|1115.52
#2010-08-03|1118.63
#2010-08-04|1107.91
#2010-08-05|1105.76
#2010-08-06|1103.63
#2010-08-09|1114.73
#2010-08-10|1087.95
#2010-08-11|1041.91
#2010-08-12|1031.92
#2010-08-13|1025.62
#2010-08-16|1028.69
#2010-08-17|1047.49
#2010-08-18|1040.68
#2010-08-19|1024.76
#2010-08-20| 999.98
#2010-08-23|1008.48
#2010-08-24| 990.83
#2010-08-25| 974.01
#2010-08-26| 993.30
#2010-08-27| 998.04
#2010-08-30| 993.56
#2010-08-31| 995.73
#2010-09-01|1036.24
#2010-09-02|1037.08
#2010-09-03|1053.31
#2010-09-06| .
#2010-09-07|1031.65
#2010-09-08|1039.16
#2010-09-09|1054.70
#2010-09-10|1051.23
#2010-09-13|1078.32
#2010-09-14|1087.70
#2010-09-15|1088.13
#2010-09-16|1082.13
#2010-09-17|1066.90
#2010-09-20|1083.62
#2010-09-21|1080.95
#2010-09-22|1084.98
#2010-09-23|1072.26
#2010-09-24|1100.75
#2010-09-27|1093.99
#2010-09-28|1094.48
#2010-09-29|1088.52
#2010-09-30|1085.02
#2010-10-01|1087.11
#2010-10-04|1078.67
#2010-10-05|1112.97
#2010-10-06|1122.34
#2010-10-07|1127.65
#2010-10-08|1120.89
#2010-10-11|1120.93
#2010-10-12|1112.56
#2010-10-13|1138.79
#2010-10-14|1140.51
#2010-10-15|1132.41
#2010-10-18|1138.96
#2010-10-19|1126.81
#2010-10-20|1140.71
#2010-10-21|1143.07
#2010-10-22|1133.19
#2010-10-25|1132.87
#2010-10-26|1119.81
#2010-10-27|1109.32
#2010-10-28|1120.62
#2010-10-29|1116.83
#2010-11-01|1110.02
#2010-11-02|1123.03
#2010-11-03|1117.14
#2010-11-04|1158.93
#2010-11-05|1142.79
#2010-11-08|1132.55
#2010-11-09|1140.08
#2010-11-10|1106.99
#2010-11-11|1096.92
#2010-11-12|1101.04
#2010-11-15|1099.93
#2010-11-16|1066.73
#2010-11-17|1071.82
#2010-11-18|1089.47
#2010-11-19|1081.49
#2010-11-22|1060.34
#2010-11-23|1024.57
#2010-11-24|1026.67
#2010-11-25| .
#2010-11-26|1002.86
#2010-11-29| 980.44
#2010-11-30| 965.60
#2010-12-01| 999.58
#2010-12-02|1032.66
#2010-12-03|1047.09
#2010-12-06|1032.82
#2010-12-07|1043.65
#2010-12-08|1047.90
#2010-12-09|1061.71
#2010-12-10|1058.93
#2010-12-13|1074.10
#2010-12-14|1076.27
#2010-12-15|1059.01
#2010-12-16|1049.38
#2010-12-17|1034.48
#2010-12-20|1038.50
#2010-12-21|1053.55
#2010-12-22|1050.13
#2010-12-23|1046.86
#2010-12-24| .
#2010-12-27|1041.49
#2010-12-28|1042.79
#2010-12-29|1044.87
#2010-12-30|1043.71
#2010-12-31|1051.16
#2011-01-03|1057.10
#2011-01-04|1068.46
#2011-01-05|1060.38
#2011-01-06|1054.72
#2011-01-07|1042.53
#2011-01-10|1021.24
#2011-01-11|1035.21
#2011-01-12|1081.62
#2011-01-13|1112.56
#2011-01-14|1119.71
#2011-01-17| .
#2011-01-18|1133.28
#2011-01-19|1128.45
#2011-01-20|1122.84
#2011-01-21|1148.46
#2011-01-24|1157.49
#2011-01-25|1142.08
#2011-01-26|1144.61
#2011-01-27|1164.07
#2011-01-28|1149.83
#2011-01-31|1153.41
#2011-02-01|1182.93
#2011-02-02|1188.98
#2011-02-03|1171.14
#2011-02-04|1171.70
#2011-02-07|1180.92
#2011-02-08|1197.09
#2011-02-09|1196.66
#2011-02-10|1175.34
#2011-02-11|1175.46
#2011-02-14|1167.62
#2011-02-15|1182.41
#2011-02-16|1203.51
#2011-02-17|1216.30
#2011-02-18|1218.49
#2011-02-21| .
#2011-02-22|1186.86
#2011-02-23|1184.96
#2011-02-24|1174.89
#2011-02-25|1187.46
#2011-02-28|1199.11
#2011-03-01|1184.58
#2011-03-02|1182.70
#2011-03-03|1185.47
#2011-03-04|1182.67
#2011-03-07|1176.82
#2011-03-08|1176.37
#2011-03-09|1177.40
#2011-03-10|1151.50
#2011-03-11|1144.36
#2011-03-14|1149.64
#2011-03-15|1123.39
#2011-03-16|1097.33
#2011-03-17|1126.72
#2011-03-18|1137.23
#2011-03-21|1164.23
#2011-03-22|1165.81
#2011-03-23|1159.92
#2011-03-24|1176.62
#2011-03-25|1168.86
#2011-03-28|1170.18
#2011-03-29|1157.65
#2011-03-30|1163.45
#2011-03-31|1151.63
#2011-04-01|1170.82
#2011-04-04|1172.36
#2011-04-05|1170.54
#2011-04-06|1198.74
#2011-04-07|1199.40
#2011-04-08|1216.29
#2011-04-11|1215.81
#2011-04-12|1201.75
#2011-04-13|1208.23
#2011-04-14|1191.81
#2011-04-15|1184.22
#2011-04-18|1139.18
#2011-04-19|1149.92
#2011-04-20|1176.98
#2011-04-21|1196.32
#2011-04-22| .
#2011-04-25|1193.93
#2011-04-26|1205.52
#2011-04-27|1210.47
#2011-04-28|1233.17
#2011-04-29|1238.24
#2011-05-02|1243.21
#2011-05-03|1235.57
#2011-05-04|1224.88
#2011-05-05|1195.44
#2011-05-06|1199.12
#2011-05-09|1166.07
#2011-05-10|1187.89
#2011-05-11|1186.87
#2011-05-12|1169.78
#2011-05-13|1159.20
#2011-05-16|1157.47
#2011-05-17|1143.27
#2011-05-18|1153.10
#2011-05-19|1159.82
#2011-05-20|1149.22
#2011-05-23|1119.05
#2011-05-24|1121.71
#2011-05-25|1136.77
#2011-05-26|1138.01
#2011-05-27|1163.49
#2011-05-30| .
#2011-05-31|1180.89
#2011-06-01|1171.89
#2011-06-02|1159.51
#2011-06-03|1170.88
#2011-06-06|1159.47
#2011-06-07|1164.73
#2011-06-08|1145.08
#2011-06-09|1144.35
#2011-06-10|1120.66
#2011-06-13|1123.94
#2011-06-14|1143.96
#2011-06-15|1112.89
#2011-06-16|1095.26
#2011-06-17|1117.80
#2011-06-20|1107.71
#2011-06-21|1130.59
#2011-06-22|1125.87
#2011-06-23|1081.04
#2011-06-24|1066.43
#2011-06-27|1071.79
#2011-06-28|1089.94
#2011-06-29|1112.00
#2011-06-30|1139.66
#2011-07-01|1161.52
#2011-07-04| .
#2011-07-05|1152.85
#2011-07-06|1125.79
#2011-07-07|1128.58
#2011-07-08|1103.34
#2011-07-11|1051.78
#2011-07-12|1045.54
#2011-07-13|1064.37
#2011-07-14|1056.01
#2011-07-15|1044.89
#2011-07-18|1006.64
#2011-07-19|1030.60
#2011-07-20|1061.25
#2011-07-21|1109.12
#2011-07-22|1109.10
#2011-07-25|1085.45
#2011-07-26|1093.45
#2011-07-27|1065.65
#2011-07-28|1069.45
#2011-07-29|1065.01
#2011-08-01|1036.35
#2011-08-02|1010.67
#2011-08-03| 994.32
#2011-08-04| 945.74
#2011-08-05| 932.38
#2011-08-08| 894.13
#2011-08-09| 904.76
#2011-08-10| 856.41
#2011-08-11| 887.60
#2011-08-12| 922.21
#2011-08-15| 939.60
#2011-08-16| 934.61
#2011-08-17| 933.33
#2011-08-18| 871.29
#2011-08-19| 862.67
#2011-08-22| 859.75
#2011-08-23| 860.98
#2011-08-24| 875.68
#2011-08-25| 870.75
#2011-08-26| 854.62
#2011-08-29| 880.21
#2011-08-30| 888.03
#2011-08-31| 912.59
#2011-09-01| 910.45
#2011-09-02| 876.25
#2011-09-05| .
#2011-09-06| 804.85
#2011-09-07| 833.93
#2011-09-08| 839.42
#2011-09-09| 785.27
#2011-09-12| 747.69
#2011-09-13| 768.41
#2011-09-14| 774.35
#2011-09-15| 811.66
#2011-09-16| 814.80
#2011-09-19| 778.19
#2011-09-20| 792.16
#2011-09-21| 779.27
#2011-09-22| 725.74
#2011-09-23| 742.04
#2011-09-26| 767.47
#2011-09-27| 823.62
#2011-09-28| 810.05
#2011-09-29| 829.89
#2011-09-30| 797.18
#2011-10-03| 770.34
#2011-10-04| 742.56
#2011-10-05| 776.25
#2011-10-06| 812.94
#2011-10-07| 820.31
#2011-10-10| 848.49
#2011-10-11| 846.38
#2011-10-12| 879.01
#2011-10-13| 849.07
#2011-10-14| 860.38
#2011-10-17| 845.08
#2011-10-18| 831.99
#2011-10-19| 854.08
#2011-10-20| 821.28
#2011-10-21| 860.93
#2011-10-24| 873.75
#2011-10-25| 866.20
#2011-10-26| 857.73
#2011-10-27| 941.21
#2011-10-28| 938.20
#2011-10-31| 890.13
#2011-11-01| 821.44
#2011-11-02| 836.83
#2011-11-03| 851.47
#2011-11-04| 842.07
#2011-11-07| 833.83
#2011-11-08| 847.44
#2011-11-09| 806.21
#2011-11-10| 803.29
#2011-11-11| 838.72
#2011-11-14| 818.32
#2011-11-15| 798.03
#2011-11-16| 796.44
#2011-11-17| 779.93
#2011-11-18| 776.47
#2011-11-21| 745.94
#2011-11-22| 737.36
#2011-11-23| 715.90
#2011-11-24| .
#2011-11-25| 719.05
#2011-11-28| 761.84
#2011-11-29| 766.26
#2011-11-30| 804.85
#2011-12-01| 797.94
#2011-12-02| 820.84
#2011-12-05| 838.58
#2011-12-06| 829.28
#2011-12-07| 825.34
#2011-12-08| 798.15
#2011-12-09| 817.71
#2011-12-12| 778.93
#2011-12-13| 767.06
#2011-12-14| 740.49
#2011-12-15| 753.66
#2011-12-16| 754.06
#2011-12-19| 750.63
#2011-12-20| 778.53
#2011-12-21| 770.99
#2011-12-22| 783.85
#2011-12-23| 786.98
#2011-12-26| .
#2011-12-27| 786.25
#2011-12-28| 767.62
#2011-12-29| 772.78
#2011-12-30| 784.18
#2012-01-02| .
#2012-01-03| 810.65
#2012-01-04| 791.73
#2012-01-05| 765.56
#2012-01-06| 755.69
#2012-01-09| 745.48
#2012-01-10| 771.93
#2012-01-11| 770.69
#2012-01-12| 786.18
#2012-01-13| 781.61
#2012-01-16| .
#2012-01-17| 799.03
#2012-01-18| 805.15
#2012-01-19| 847.21
#2012-01-20| 854.85
#2012-01-23| 876.35
#2012-01-24| 864.47
#2012-01-25| 862.99
#2012-01-26| 887.66
#2012-01-27| 880.29
#2012-01-30| 856.60
#2012-01-31| 862.27
#2012-02-01| 897.44
#2012-02-02| 903.56
#2012-02-03| 918.65
#2012-02-06| 912.18
#2012-02-07| 925.62
#2012-02-08| 929.43
#2012-02-09| 935.01
#2012-02-10| 908.03
#2012-02-13| 917.49
#2012-02-14| 903.25
#2012-02-15| 909.22
#2012-02-16| 906.82
#2012-02-17| 926.49
#2012-02-20| .
#2012-02-21| 936.93
#2012-02-22| 918.03
#2012-02-23| 919.76
#2012-02-24| 936.90
#2012-02-27| 925.43
#2012-02-28| 929.05
#2012-02-29| 928.27
#2012-03-01| 938.95
#2012-03-02| 934.91
#2012-03-05| 926.59
#2012-03-06| 885.33
#2012-03-07| 893.53
#2012-03-08| 920.37
#2012-03-09| 909.39
#2012-03-12| 904.33
#2012-03-13| 926.18
#2012-03-14| 936.03
#2012-03-15| 945.48
#2012-03-16| 963.48
#2012-03-19| 969.13
#2012-03-20| 954.16
#2012-03-21| 946.09
#2012-03-22| 931.20
#2012-03-23| 938.08
#2012-03-26| 948.38
#2012-03-27| 946.62
#2012-03-28| 932.17
#2012-03-29| 910.47
#2012-03-30| 922.04
#2012-04-02| 927.37
#2012-04-03| 912.86
#2012-04-04| 877.20
#2012-04-05| 871.97
#2012-04-06| .
#2012-04-09| 872.14
#2012-04-10| 843.52
#2012-04-11| 857.25
#2012-04-12| 870.67
#2012-04-13| 844.27
#2012-04-16| 835.07
#2012-04-17| 868.58
#2012-04-18| 854.04
#2012-04-19| 847.78
#2012-04-20| 860.39
#2012-04-23| 831.12
#2012-04-24| 849.56
#2012-04-25| 861.91
#2012-04-26| 858.26
#2012-04-27| 872.07
#2012-04-30| 862.03
#2012-05-01| 866.14
#2012-05-02| 852.64
#2012-05-03| 848.07
#2012-05-04| 837.39
#2012-05-07| 843.96
#2012-05-08| 824.89
#2012-05-09| 810.88
#2012-05-10| 830.18
#2012-05-11| 825.54
#2012-05-14| 798.94
#2012-05-15| 783.27
#2012-05-16| 778.17
#2012-05-17| 761.10
#2012-05-18| 754.31
#2012-05-21| 763.68
#2012-05-22| 783.75
#2012-05-23| 754.02
#2012-05-24| 762.61
#2012-05-25| 758.92
#2012-05-28| .
#2012-05-29| 756.38
#2012-05-30| 737.34
#2012-05-31| 733.81
#2012-06-01| 722.23
#2012-06-04| 732.21
#2012-06-05| 734.23
#2012-06-06| 761.92
#2012-06-07| 777.43
#2012-06-08| 767.31
#2012-06-11| 767.09
#2012-06-12| 763.25
#2012-06-13| 769.10
#2012-06-14| 773.63
#2012-06-15| 789.30
#2012-06-18| 777.92
#2012-06-19| 801.68
#2012-06-20| 813.61
#2012-06-21| 804.23
#2012-06-22| 797.48
#2012-06-25| 773.96
#2012-06-26| 769.63
#2012-06-27| 783.60
#2012-06-28| 772.58
#2012-06-29| 819.11
#2012-07-02| 825.89
#2012-07-03| 833.75
#2012-07-04| .
#2012-07-05| 809.43
#2012-07-06| 791.51
#2012-07-09| 787.86
#2012-07-10| 791.21
#2012-07-11| 793.83
#2012-07-12| 780.73
#2012-07-13| 791.47
#2012-07-16| 791.57
#2012-07-17| 785.52
#2012-07-18| 796.32
#2012-07-19| 804.10
#2012-07-20| 777.94
#2012-07-23| 751.74
#2012-07-24| 742.40
#2012-07-25| 748.35
#2012-07-26| 784.69
#2012-07-27| 804.13
#2012-07-30| 814.57
#2012-07-31| 807.63
#2012-08-01| 810.04
#2012-08-02| 782.58
#2012-08-03| 825.22
#2012-08-06| 836.00
#2012-08-07| 838.86
#2012-08-08| 841.21
#2012-08-09| 841.96
#2012-08-10| 841.42
#2012-08-13| 842.69
#2012-08-14| 846.89
#2012-08-15| 845.78
#2012-08-16| 859.16
#2012-08-17| 865.00
#2012-08-20| 859.84
#2012-08-21| 880.07
#2012-08-22| 870.70
#2012-08-23| 871.13
#2012-08-24| 864.79
#2012-08-27| 869.54
#2012-08-28| 867.02
#2012-08-29| 862.42
#2012-08-30| 853.23
#2012-08-31| 871.83
#2012-09-03| .
#2012-09-04| 865.75
#2012-09-05| 872.53
#2012-09-06| 903.52
#2012-09-07| 929.70
#2012-09-10| 929.54
#2012-09-11| 940.96
#2012-09-12| 955.07
#2012-09-13| 951.10
#2012-09-14| 988.99
#2012-09-17| 986.09
#2012-09-18| 965.89
#2012-09-19| 967.93
#2012-09-20| 954.34
#2012-09-21| 966.63
#2012-09-24| 956.11
#2012-09-25| 964.44
#2012-09-26| 928.42
#2012-09-27| 935.57
#2012-09-28| 923.06
#2012-10-01| 943.47
#2012-10-02| 941.84
#2012-10-03| 938.71
#2012-10-04| 949.68
#2012-10-05| 967.31
#2012-10-08| 947.31
#2012-10-09| 935.69
#2012-10-10| 931.14
#2012-10-11| 947.75
#2012-10-12| 947.19
#2012-10-15| 953.90
#2012-10-16| 983.48
#2012-10-17| 998.45
#2012-10-18| 998.65
#2012-10-19| 978.07
#2012-10-22| 981.62
#2012-10-23| 959.44
#2012-10-24| 962.06
#2012-10-25| 965.99
#2012-10-26| 960.90
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.68
#2012-11-01| 980.97
#2012-11-02| 977.36
#2012-11-05| 964.23
#2012-11-06| 975.46
#2012-11-07| 956.81
#2012-11-08| 954.14
#2012-11-09| 942.47
#2012-11-12| 943.08
#2012-11-13| 953.28
#2012-11-14| 946.39
#2012-11-15| 945.09
#2012-11-16| 923.27
#2012-11-19| 958.74
#2012-11-20| 957.24
#2012-11-21| 962.92
#2012-11-22| .
#2012-11-23| 986.44
#2012-11-26| 978.72
#2012-11-27| 980.54
#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|1020.66
#2012-12-13|1023.45
#2012-12-14|1023.53
#2012-12-17|1027.95
#2012-12-18|1038.98
#2012-12-19|1055.54
#2012-12-20|1056.12
#2012-12-21|1044.63
#2012-12-24|1044.55
#2012-12-25|1044.55
#2012-12-26|1046.08
#2012-12-27|1048.74
#2012-12-28|1039.86
#2012-12-31|1040.30
#2013-01-01|1040.30
#2013-01-02|1072.50
#2013-01-03|1066.21
#2013-01-04|1067.33
#2013-01-07|1078.23
#2013-01-08|1074.90
#2013-01-09|1088.14
#2013-01-10|1103.55
#2013-01-11|1116.31
#2013-01-14|1117.24
#2013-01-15|1111.52
#2013-01-16|1102.34
#2013-01-17|1113.37
#2013-01-18|1108.15
#2013-01-21|1113.45
#2013-01-22|1107.05
#2013-01-23|1099.38
#2013-01-24|1117.03
#2013-01-25|1128.46
#2013-01-28|1131.51
#2013-01-29|1131.84
#2013-01-30|1135.67
#2013-01-31|1132.55
#2013-02-01|1139.82
#2013-02-04|1102.46
#2013-02-05|1112.45
#2013-02-06|1107.05
#2013-02-07|1089.82
#2013-02-08|1111.70
#2013-02-11|1106.86
#2013-02-12|1130.38
#2013-02-13|1127.96
#2013-02-14|1118.20
#2013-02-15|1112.97
#2013-02-18|1113.12
#2013-02-19|1125.80
#2013-02-20|1120.05
#2013-02-21|1085.70
#2013-02-22|1094.86
#2013-02-25|1098.89
#2013-02-26|1060.80
#2013-02-27|1076.95
#2013-02-28|1084.95
#2013-03-01|1068.50
#2013-03-04|1064.96
#2013-03-05|1089.36
#2013-03-06|1081.34
#2013-03-07|1087.94
#2013-03-08|1099.24
#2013-03-11| .
#2013-03-12|1094.99
#2013-03-13|1089.57
#2013-03-14|1110.03
#2013-03-15|1114.33
#2013-03-18|1091.43
#2013-03-19|1069.77
#2013-03-20|1084.21
#2013-03-21|1074.40
#2013-03-22|1076.57
#2013-03-25|1052.78
#2013-03-26|1051.96
#2013-03-27|1038.14
#2013-03-28|1044.74
#2013-03-29| .
#2013-04-01|1045.93
#2013-04-02|1064.04
#2013-04-03|1049.59
#2013-04-04|1039.20
#2013-04-05|1041.59
#2013-04-08|1036.90
#2013-04-09|1049.38
#2013-04-10|1083.18
#2013-04-11|1095.49
#2013-04-12|1081.35
#2013-04-15|1073.10
#2013-04-16|1071.52
#2013-04-17|1045.73
#2013-04-18|1041.12
#2013-04-19|1052.43
#2013-04-22|1060.12
#2013-04-23|1087.88
#2013-04-24|1095.43
#2013-04-25|1105.68
#2013-04-26|1107.83
#2013-04-29|1123.92
#2013-04-30|1131.44
#2013-05-01|1134.23
#2013-05-02|1131.47
#2013-05-03|1148.92
#2013-05-06|1144.52
#2013-05-07|1162.93
#2013-05-08|1175.55
#2013-05-09|1169.45
#2013-05-10|1160.93
#2013-05-13|1152.77
#2013-05-14|1157.88
#2013-05-15|1164.39
#2013-05-16|1170.62
#2013-05-17|1173.76
#2013-05-20|1181.08
#2013-05-21|1174.81
#2013-05-22|1180.33
#2013-05-23|1148.13
#2013-05-24|1142.73
#2013-05-27|1149.91
#2013-05-28|1162.63
#2013-05-29|1154.33
#2013-05-30|1171.94
#2013-05-31|1156.58
#2013-06-03|1152.97
#2013-06-04|1165.94
#2013-06-05|1146.91
#2013-06-06|1132.93
#2013-06-07|1155.25
#2013-06-10|1146.06
#2013-06-11|1134.39
#2013-06-12|1130.84
#2013-06-13|1130.07
#2013-06-14|1136.58
#2013-06-17|1143.83
#2013-06-18|1152.19
#2013-06-19|1146.09
#2013-06-20|1090.35
#2013-06-21|1071.13
#2013-06-24|1051.89
#2013-06-25|1066.13
#2013-06-26|1082.25
#2013-06-27|1079.25
#2013-06-28|1072.95
#2013-07-01|1092.38
#2013-07-02|1086.01
#2013-07-03|1072.37
#2013-07-04|1099.03
#2013-07-05|1080.18
#2013-07-08|1102.16
#2013-07-09|1102.88
#2013-07-10|1107.95
#2013-07-11|1126.87
#2013-07-12|1127.56
#2013-07-15|1136.02
#2013-07-16|1133.61
#2013-07-17|1137.79
#2013-07-18|1158.52
#2013-07-19|1165.48
#2013-07-22|1176.83
#2013-07-23|1176.34
#2013-07-24|1187.23
#2013-07-25|1186.24
#2013-07-26|1187.13
#2013-07-29|1182.68
#2013-07-30|1180.99
#2013-07-31|1183.16
#2013-08-01|1200.65
#2013-08-02|1210.24
#2013-08-05|1205.16
#2013-08-06|1202.92
#2013-08-07|1206.79
#2013-08-08|1225.09
#2013-08-09|1230.07
#2013-08-12|1227.72
#2013-08-13|1224.16
#2013-08-14|1234.55
#2013-08-15|1220.19
#2013-08-16|1237.31
#2013-08-19|1224.56
#2013-08-20|1213.82
#2013-08-21|1198.50
#2013-08-22|1211.83
#2013-08-23|1224.26
#2013-08-26|1215.00
#2013-08-27|1183.64
#2013-08-28|1179.55
#2013-08-29|1177.50
#2013-08-30|1160.20
#2013-09-02|1184.93
#2013-09-03|1177.15
#2013-09-04|1182.48
#2013-09-05|1188.20
#2013-09-06|1196.65
#2013-09-09|1211.15
#2013-09-10|1233.86
#2013-09-11|1240.99
#2013-09-12|1239.46
#2013-09-13|1235.09
#2013-09-16|1253.39
#2013-09-17|1245.50
#2013-09-18|1253.52
#2013-09-19|1278.59
#2013-09-20|1265.84
#2013-09-23|1256.16
#2013-09-24|1260.83
#2013-09-25|1260.84
#2013-09-26|1254.32
#2013-09-27|1255.33
#2013-09-30|1245.45
#2013-10-01|1264.30
#2013-10-02|1269.57
#2013-10-03|1267.78
#2013-10-04|1272.98
#2013-10-07|1268.74
#2013-10-08|1261.64
#2013-10-09|1254.94
#2013-10-10|1285.40
#2013-10-11|1294.74
#2013-10-14|1300.71
#2013-10-15|1307.66
#2013-10-16|1316.58
#2013-10-17|1335.14
#2013-10-18|1347.40
#2013-10-21|1346.11
#2013-10-22|1362.39
#2013-10-23|1345.91
#2013-10-24|1357.81
#2013-10-25|1351.94
#2013-10-28|1342.34
#2013-10-29|1344.44
#2013-10-30|1339.54
#2013-10-31|1332.66
#2013-11-01|1318.24
#2013-11-04|1321.76
#2013-11-05|1306.45
#2013-11-06|1318.14
#2013-11-07|1304.91
#2013-11-08|1301.10
#2013-11-11|1313.39
#2013-11-12|1305.36
#2013-11-13|1290.03
#2013-11-14|1304.94
#2013-11-15|1306.45
#2013-11-18|1322.48
#2013-11-19|1310.10
#2013-11-20|1303.75
#2013-11-21|1305.78
#2013-11-22|1314.19
#2013-11-25|1318.82
#2013-11-26|1321.64
#2013-11-27|1334.07
#2013-11-28|1344.87
#2013-11-29|1347.52
#2013-12-02|1337.32
#2013-12-03|1317.88
#2013-12-04|1304.38
#2013-12-05|1296.92
#2013-12-06|1309.89
#2013-12-09|1318.86
#2013-12-10|1317.31
#2013-12-11|1308.74
#2013-12-12|1290.81
#2013-12-13|1289.83
#2013-12-16|1309.57
#2013-12-17|1294.84
#2013-12-18|1311.84
#2013-12-19|1326.36
#2013-12-20|1338.35
#2013-12-23|1354.32
#2013-12-24|1353.09
#2013-12-25|1353.09
#2013-12-26|1356.19
#2013-12-27|1375.85
#2013-12-30|1377.98
#2013-12-31|1379.63
#2014-01-01|1379.63
#2014-01-02|1357.03
#2014-01-03|1356.57
#2014-01-06|1365.33
#2014-01-07|1388.84
#2014-01-08|1399.82
#2014-01-09|1397.13
#2014-01-10|1409.45
#2014-01-13|1418.69
#2014-01-14|1422.81
#2014-01-15|1435.77
#2014-01-16|1422.98
#2014-01-17|1424.76
#2014-01-20|1412.94
#2014-01-21|1411.19
#2014-01-22|1409.14
#2014-01-23|1408.74
#2014-01-24|1372.79
#2014-01-27|1360.73
#2014-01-28|1377.30
#2014-01-29|1365.82
#2014-01-30|1363.91
#2014-01-31|1348.32
#2014-02-03|1323.63
#2014-02-04|1333.44
#2014-02-05|1341.35
#2014-02-06|1368.64
#2014-02-07|1378.94
#2014-02-10|1379.94
#2014-02-11|1401.27
#2014-02-12|1405.81
#2014-02-13|1410.01
#2014-02-14|1415.72
#2014-02-17|1424.78
#2014-02-18|1429.81
#2014-02-19|1428.65
#2014-02-20|1420.86
#2014-02-21|1426.51
#2014-02-24|1431.33
#2014-02-25|1433.46
#2014-02-26|1422.30
#2014-02-27|1423.43
#2014-02-28|1440.86
#2014-03-03|1398.91
#2014-03-04|1425.33
#2014-03-05|1429.92
#2014-03-06|1445.02
#2014-03-07|1429.92
#2014-03-10|1425.48
#2014-03-11|1424.54
#2014-03-12|1416.96
#2014-03-13|1408.14
#2014-03-14|1383.90
#2014-03-17|1404.10
#2014-03-18|1413.24
#2014-03-19|1412.06
#2014-03-20|1400.86
#2014-03-21|1398.70
#2014-03-24|1380.61
#2014-03-25|1393.92
#2014-03-26|1404.36
#2014-03-27|1400.30
#2014-03-28|1406.66
#2014-03-31|1420.21
#2014-04-01|1442.36
#2014-04-02|1442.03
#2014-04-03|1442.78
#2014-04-04|1450.93
#2014-04-07|1435.63
#2014-04-08|1430.51
#2014-04-09|1436.68
#2014-04-10|1431.87
#2014-04-11|1413.86
#2014-04-14|1406.50
#2014-04-15|1387.53
#2014-04-16|1406.79
#2014-04-17|1421.36
#2014-04-18|1419.13
#2014-04-21|1418.69
#2014-04-22|1436.77
#2014-04-23|1431.79
#2014-04-24|1437.45
#2014-04-25|1422.03
#2014-04-28|1422.55
#2014-04-29|1444.55
#2014-04-30|1442.94
#2014-05-01|1448.77
#2014-05-02|1447.10
#2014-05-05|1443.93
#2014-05-06|1444.51
#2014-05-07|1438.22
#2014-05-08|1455.76
#2014-05-09|1432.52
#2014-05-12|1441.09
#2014-05-13|1440.45
#2014-05-14|1437.36
#2014-05-15|1412.58
#2014-05-16|1415.71
#2014-05-19|1411.83
#2014-05-20|1416.37
#2014-05-21|1423.79
#2014-05-22|1424.05
#2014-05-23|1429.04
#2014-05-26|1442.96
#2014-05-27|1447.82
#2014-05-28|1452.83
#2014-05-29|1451.76
#2014-05-30|1456.18
#2014-06-02|1455.13
#2014-06-03|1447.91
#2014-06-04|1451.69
#2014-06-05|1459.57
#2014-06-06|1483.56
#2014-06-09|1484.85
#2014-06-10|1478.74
#2014-06-11|1466.20
#2014-06-12|1464.95
#2014-06-13|1456.88
#2014-06-16|1450.61
#2014-06-17|1451.56
#2014-06-18|1449.86
#2014-06-19|1460.19
#2014-06-20|1444.89
#2014-06-23|1439.22
#2014-06-24|1430.11
#2014-06-25|1421.63
#2014-06-26|1411.63
#2014-06-27|1416.85
#2014-06-30|1417.76
#2014-07-01|1436.47
#2014-07-02|1440.37
#2014-07-03|1451.01
#2014-07-04|1437.99
#2014-07-07|1425.68
#2014-07-08|1402.93
#2014-07-09|1409.15
#2014-07-10|1388.25
#2014-07-11|1391.38
#2014-07-14|1408.24
#2014-07-15|1397.68
#2014-07-16|1419.00
#2014-07-17|1399.62
#2014-07-18|1398.00
#2014-07-21|1388.90
#2014-07-22|1400.81
#2014-07-23|1405.04
#2014-07-24|1421.99
#2014-07-25|1417.55
#2014-07-28|1416.14
#2014-07-29|1418.33
#2014-07-30|1411.34
#2014-07-31|1388.38
#2014-08-01|1375.68
#2014-08-04|1375.78
#2014-08-05|1366.73
#2014-08-06|1349.38
#2014-08-07|1340.19
#2014-08-08|1343.40
#2014-08-11|1353.65
#2014-08-12|1354.48
#2014-08-13|1367.32
#2014-08-14|1370.86
#2014-08-15|1365.28
#2014-08-18|1376.27
#2014-08-19|1377.57
#2014-08-20|1372.72
#2014-08-21|1386.03
#2014-08-22|1382.02
#2014-08-25|1394.47
#2014-08-26|1407.97
#2014-08-27|1412.36
#2014-08-28|1395.48
#2014-08-29|1400.53
#2014-09-01|1394.93
#2014-09-02|1393.23
#2014-09-03|1408.23
#2014-09-04|1413.19
#2014-09-05|1407.13
#2014-09-08|1398.21
#2014-09-09|1384.48
#2014-09-10|1388.29
#2014-09-11|1388.01
#2014-09-12|1390.41
#2014-09-15|1384.91
#2014-09-16|1379.78
#2014-09-17|1393.82
#2014-09-18|1407.43
#2014-09-19|1404.99
#2014-09-22|1396.40
#2014-09-23|1384.48
#2014-09-24|1386.18
#2014-09-25|1372.47
#2014-09-26|1371.74
#2014-09-29|1356.96
#2014-09-30|1357.61
#2014-10-01|1348.54
#2014-10-02|1317.71
#2014-10-03|1320.79
#2014-10-06|1332.18
#2014-10-07|1319.81
#2014-10-08|1317.43
#2014-10-09|1309.22
#2014-10-10|1286.50
#2014-10-13|1293.66
#2014-10-14|1288.87
#2014-10-15|1251.48
#2014-10-16|1240.31
#2014-10-17|1278.75
#2014-10-20|1279.10
#2014-10-21|1304.96
#2014-10-22|1308.84
#2014-10-23|1318.52
#2014-10-24|1323.56
#2014-10-27|1312.30
#2014-10-28|1329.61
#2014-10-29|1320.21
#2014-10-30|1309.99
#2014-10-31|1330.47
#2014-11-03|1315.64
#2014-11-04|1311.82
#2014-11-05|1323.25
#2014-11-06|1312.56
#2014-11-07|1297.85
#2014-11-10|1308.28
#2014-11-11|1309.54
#2014-11-12|1293.64
#2014-11-13|1297.69
#2014-11-14|1301.41
#2014-11-17|1306.63
#2014-11-18|1321.56
#2014-11-19|1322.46
#2014-11-20|1311.20
#2014-11-21|1325.44
#2014-11-24|1335.81
#2014-11-25|1349.70
#2014-11-26|1353.83
#2014-11-27|1358.76
#2014-11-28|1358.97
#2014-12-01|1346.10
#2014-12-02|1349.68
#2014-12-03|1351.09
#2014-12-04|1340.22
#2014-12-05|1356.11
#2014-12-08|1349.45
#2014-12-09|1329.64
#2014-12-10|1325.42
#2014-12-11|1321.47
#2014-12-12|1294.77
#2014-12-15|1260.22
#2014-12-16|1288.55
#2014-12-17|1273.28
#2014-12-18|1298.22
#2014-12-19|1302.08
#2014-12-22|1309.45
#2014-12-23|1310.94
#2014-12-24|1311.66
#2014-12-25|1311.66
#2014-12-26|1310.37
#2014-12-29|1308.74
#2014-12-30|1295.26
#2014-12-31|1293.19
#2015-01-01|1293.19
#2015-01-02|1287.61
#2015-01-05|1246.60
#2015-01-06|1230.09
#2015-01-07|1220.65
#2015-01-08|1245.92
#2015-01-09|1224.11
#2015-01-12|1225.40
#2015-01-13|1241.75
#2015-01-14|1223.26
#2015-01-15|1232.26
#2015-01-16|1232.59
#2015-01-19|1252.29
#2015-01-20|1261.40
#2015-01-21|1270.32
#2015-01-22|1281.19
#2015-01-23|1272.98
#2015-01-26|1277.63
#2015-01-27|1279.65
#2015-01-28|1269.73
#2015-01-29|1271.39
#2015-01-30|1256.02
#2015-02-02|1266.02
#2015-02-03|1299.63
#2015-02-04|1299.10
#2015-02-05|1296.76
#2015-02-06|1297.51
#2015-02-09|1278.68
#2015-02-10|1286.38
#2015-02-11|1278.47
#2015-02-12|1302.43
#2015-02-13|1321.56
#2015-02-16|1321.60
#2015-02-17|1321.87
#2015-02-18|1336.14
#2015-02-19|1342.01
#2015-02-20|1340.85
#2015-02-23|1345.75
#2015-02-24|1351.98
#2015-02-25|1349.66
#2015-02-26|1345.68
#2015-02-27|1350.40
#2015-03-02|1350.08
#2015-03-03|1333.54
#2015-03-04|1330.72
#2015-03-05|1338.49
#2015-03-06|1321.52
#2015-03-09|1317.22
#2015-03-10|1293.46
#2015-03-11|1293.23
#2015-03-12|1298.49
#2015-03-13|1291.14
#2015-03-16|1310.12
#2015-03-17|1302.99
#2015-03-18|1310.60
#2015-03-19|1318.69
#2015-03-20|1358.07
#2015-03-23|1370.19
#2015-03-24|1379.71
#2015-03-25|1378.04
#2015-03-26|1356.56
#2015-03-27|1354.60
#2015-03-30|1364.23
#2015-03-31|1345.95
#2015-04-01|1357.27
#2015-04-02|1373.23
#2015-04-03|1384.36
#2015-04-06|1389.70
#2015-04-07|1386.14
#2015-04-08|1378.46
#2015-04-09|1374.48
#2015-04-10|1374.60
#2015-04-13|1372.96
#2015-04-14|1378.52
#2015-04-15|1375.89
#2015-04-16|1372.48
#2015-04-17|1352.97
#2015-04-20|1364.91
#2015-04-21|1364.18
#2015-04-22|1363.56
#2015-04-23|1369.78
#2015-04-24|1382.87
#2015-04-27|1401.49
#2015-04-28|1395.89
#2015-04-29|1394.13
#2015-04-30|1396.32
#2015-05-01|1392.78
#2015-05-04|1391.51
#2015-05-05|1371.42
#2015-05-06|1388.06
#2015-05-07|1387.24
#2015-05-08|1419.45
#2015-05-11|1418.57
#2015-05-12|1412.05
#2015-05-13|1428.05
#2015-05-14|1441.98
#2015-05-15|1448.03
#2015-05-18|1438.62
#2015-05-19|1433.89
#2015-05-20|1439.21
#2015-05-21|1443.41
#2015-05-22|1432.39
#2015-05-25|1419.22
#2015-05-26|1396.89
#2015-05-27|1412.35
#2015-05-28|1408.03
#2015-05-29|1393.07
#2015-06-01|1384.42
#2015-06-02|1406.82
#2015-06-03|1425.30
#2015-06-04|1420.37
#2015-06-05|1384.10
#2015-06-08|1381.06
#2015-06-09|1381.99
#2015-06-10|1414.14
#2015-06-11|1416.87
#2015-06-12|1409.68
#2015-06-15|1380.90
#2015-06-16|1383.42
#2015-06-17|1375.51
#2015-06-18|1396.99
#2015-06-19|1396.49
#2015-06-22|1441.64
#2015-06-23|1429.46
#2015-06-24|1424.48
#2015-06-25|1425.84
#2015-06-26|1426.42
#2015-06-29|1379.66
#2015-06-30|1369.04
#2015-07-01|1388.32
#2015-07-02|1380.43
#2015-07-03|1373.68
#2015-07-06|1341.64
#2015-07-07|1304.94
#2015-07-08|1320.01
#2015-07-09|1351.27
#2015-07-10|1399.61
#2015-07-13|1412.84
#2015-07-14|1415.03
#2015-07-15|1419.25
#2015-07-16|1433.50
#2015-07-17|1428.72
#2015-07-20|1434.21
#2015-07-21|1429.81
#2015-07-22|1421.54
#2015-07-23|1426.14
#2015-07-24|1413.68
#2015-07-27|1399.80
#2015-07-28|1409.74
#2015-07-29|1415.71
#2015-07-30|1409.57
#2015-07-31|1421.76
#2015-08-03|1421.43
#2015-08-04|1411.91
#2015-08-05|1416.64
#2015-08-06|1415.19
#2015-08-07|1404.67
#2015-08-10|1420.34
#2015-08-11|1414.46
#2015-08-12|1392.31
#2015-08-13|1400.87
#2015-08-14|1396.38
#2015-08-17|1396.40
#2015-08-18|1397.19
#2015-08-19|1378.23
#2015-08-20|1364.05
#2015-08-21|1332.46
#2015-08-24|1286.89
#2015-08-25|1328.67
#2015-08-26|1307.33
#2015-08-27|1325.92
#2015-08-28|1324.79
#2015-08-31|1320.87
#2015-09-01|1288.27
#2015-09-02|1290.31
#2015-09-03|1303.24
#2015-09-04|1269.26
#2015-09-07|1278.19
#2015-09-08|1302.56
#2015-09-09|1320.46
#2015-09-10|1311.49
#2015-09-11|1306.67
#2015-09-14|1295.35
#2015-09-15|1304.81
#2015-09-16|1317.38
#2015-09-17|1320.00
#2015-09-18|1296.86
#2015-09-21|1288.99
#2015-09-22|1247.37
#2015-09-23|1244.26
#2015-09-24|1237.38
#2015-09-25|1260.61
#2015-09-28|1233.25
#2015-09-29|1226.80
#2015-09-30|1248.96
#2015-10-01|1251.47
#2015-10-02|1267.06
#2015-10-05|1298.85
#2015-10-06|1311.59
#2015-10-07|1315.99
#2015-10-08|1317.69
#2015-10-09|1330.31
#2015-10-12|1327.41
#2015-10-13|1307.98
#2015-10-14|1306.00
#2015-10-15|1317.94
#2015-10-16|1332.31
#2015-10-19|1330.56
#2015-10-20|1328.22
#2015-10-21|1325.06
#2015-10-22|1326.07
#2015-10-23|1332.84
#2015-10-26|1331.95
#2015-10-27|1322.04
#2015-10-28|1333.22
#2015-10-29|1310.86
#2015-10-30|1318.88
#2015-11-02|1325.36
#2015-11-03|1312.42
#2015-11-04|1305.79
#2015-11-05|1295.25
#2015-11-06|1297.86
#2015-11-09|1288.11
#2015-11-10|1278.85
#2015-11-11|1293.12
#2015-11-12|1274.74
#2015-11-13|1262.65
#2015-11-16|1260.68
#2015-11-17|1280.28
#2015-11-18|1278.45
#2015-11-19|1297.21
#2015-11-20|1285.89
#2015-11-23|1277.24
#2015-11-24|1264.69
#2015-11-25|1276.89
#2015-11-26|1287.84
#2015-11-27|1283.48
#2015-11-30|1283.50
#2015-12-01|1294.75
#2015-12-02|1285.25
#2015-12-03|1281.50
#2015-12-04|1284.44
#2015-12-07|1283.16
#2015-12-08|1259.78
#2015-12-09|1266.10
#2015-12-10|1256.57
#2015-12-11|1235.36
#2015-12-14|1216.57
#2015-12-15|1242.56
#2015-12-16|1249.14
#2015-12-17|1257.82
#2015-12-18|1251.89
#2015-12-21|1244.16
#2015-12-22|1250.19
#2015-12-23|1267.92
#2015-12-24|1277.19
#2015-12-25|1277.19
#2015-12-28|1271.73
#2015-12-29|1279.66
#2015-12-30|1271.94
#2015-12-31|1260.12
#2016-01-01|1260.12
#2016-01-04|1219.93
#2016-01-05|1215.91
#2016-01-06|1203.49
#2016-01-07|1182.12
#2016-01-08|1168.83
#2016-01-11|1164.10
#2016-01-12|1170.56
#2016-01-13|1177.00
#2016-01-14|1154.27
#2016-01-15|1126.84
#2016-01-18|1104.43
#2016-01-19|1116.67
#2016-01-20|1071.23
#2016-01-21|1081.58
#2016-01-22|1113.53
#2016-01-25|1094.97
#2016-01-26|1107.00
#2016-01-27|1106.07
#2016-01-28|1094.15
#2016-01-29|1110.94
#2016-02-01|1108.80
#2016-02-02|1074.27
#2016-02-03|1062.51
#2016-02-04|1085.63
#2016-02-05|1073.77
#2016-02-08|1024.33
#2016-02-09|1006.36
#2016-02-10|1034.81
#2016-02-11| 991.93
#2016-02-12|1023.85
#2016-02-15|1047.93
#2016-02-16|1040.88
#2016-02-17|1072.88
#2016-02-18|1060.15
#2016-02-19|1048.93
#2016-02-22|1062.35
#2016-02-23|1045.30
#2016-02-24|1017.68
#2016-02-25|1045.75
#2016-02-26|1060.40
#2016-02-29|1060.84
#2016-03-01|1075.59
#2016-03-02|1097.07
#2016-03-03|1109.37
#2016-03-04|1120.55
#2016-03-07|1109.35
#2016-03-08|1107.20
#2016-03-09|1106.31
#2016-03-10|1110.74
#2016-03-11|1157.28
#2016-03-14|1156.42
#2016-03-15|1141.20
#2016-03-16|1133.51
#2016-03-17|1153.94
#2016-03-18|1159.64
#2016-03-21|1152.27
#2016-03-22|1141.76
#2016-03-23|1126.35
#2016-03-24|1103.56
#2016-03-25|1103.56
#2016-03-28|1109.53
#2016-03-29|1107.62
#2016-03-30|1132.81
#2016-03-31|1125.83
#2016-04-01|1106.42
#2016-04-04|1109.04
#2016-04-05|1080.22
#2016-04-06|1086.62
#2016-04-07|1070.12
#2016-04-08|1091.19
#2016-04-11|1104.76
#2016-04-12|1104.75
#2016-04-13|1144.23
#2016-04-14|1145.56
#2016-04-15|1143.76
#2016-04-18|1150.89
#2016-04-19|1166.62
#2016-04-20|1178.73
#2016-04-21|1179.63
#2016-04-22|1175.48
#2016-04-25|1166.53
#2016-04-26|1188.05
#2016-04-27|1184.45
#2016-04-28|1187.82
#2016-04-29|1171.97
#2016-05-02|1176.30
#2016-05-03|1147.64
#2016-05-04|1133.58
#2016-05-05|1122.45
#2016-05-06|1120.72
#2016-05-09|1119.59
#2016-05-10|1131.89
#2016-05-11|1125.65
#2016-05-12|1116.12
#2016-05-13|1112.80
#2016-05-16|1115.56
#2016-05-17|1119.91
#2016-05-18|1130.94
#2016-05-19|1120.62
#2016-05-20|1134.78
#2016-05-23|1131.36
#2016-05-24|1163.00
#2016-05-25|1187.61
#2016-05-26|1189.12
#2016-05-27|1187.00
#2016-05-30|1189.27
#2016-05-31|1175.65
#2016-06-01|1163.21
#2016-06-02|1160.88
#2016-06-03|1160.16
#2016-06-06|1164.56
#2016-06-07|1174.42
#2016-06-08|1170.03
#2016-06-09|1150.76
#2016-06-10|1110.72
#2016-06-13|1081.69
#2016-06-14|1050.39
#2016-06-15|1061.48
#2016-06-16|1041.04
#2016-06-17|1081.39
#2016-06-20|1138.29
#2016-06-21|1144.88
#2016-06-22|1156.07
#2016-06-23|1188.02
#2016-06-24|1020.71
#2016-06-27| 936.12
#2016-06-28| 970.27
#2016-06-29|1002.81
#2016-06-30|1008.26
#2016-07-01|1015.54
#2016-07-04|1000.34
#2016-07-05| 967.11
#2016-07-06| 939.37
#2016-07-07| 950.99
#2016-07-08| 976.80
#2016-07-11| 998.22
#2016-07-12|1025.92
#2016-07-13|1022.48
#2016-07-14|1041.33
#2016-07-15|1033.56
#2016-07-18|1037.72
#2016-07-19|1028.81
#2016-07-20|1043.23
#2016-07-21|1041.93
#2016-07-22|1036.16
#2016-07-25|1037.38
#2016-07-26|1035.40
#2016-07-27|1047.14
#2016-07-28|1036.15
#2016-07-29|1063.37
#2016-08-01|1050.34
#2016-08-02|1033.29
#2016-08-03|1035.46
#2016-08-04|1044.50
#2016-08-05|1056.39
#2016-08-08|1067.92
#2016-08-09|1081.69
#2016-08-10|1090.61
#2016-08-11|1097.60
#2016-08-12|1096.40
#2016-08-15|1096.67
#2016-08-16|1091.30
#2016-08-17|1081.43
#2016-08-18|1093.99
#2016-08-19|1079.40
#2016-08-22|1083.83
#2016-08-23|1103.49
#2016-08-24|1107.95
#2016-08-25|1101.56
#2016-08-26|1106.09
#2016-08-29|1092.78
#2016-08-30|1105.16
#2016-08-31|1116.61
#2016-09-01|1130.48
#2016-09-02|1146.26
#2016-09-05|1142.70
#2016-09-06|1141.83
#2016-09-07|1145.88
#2016-09-08|1157.02
#2016-09-09|1147.61
#2016-09-12|1129.90
#2016-09-13|1114.66
#2016-09-14|1111.67
#2016-09-15|1118.86
#2016-09-16|1094.56
#2016-09-19|1106.61
#2016-09-20|1101.28
#2016-09-21|1113.89
#2016-09-22|1137.52
#2016-09-23|1124.01
#2016-09-26|1106.14
#2016-09-27|1096.03
#2016-09-28|1102.19
#2016-09-29|1107.08
#2016-09-30|1110.71
#2016-10-03|1109.32
#2016-10-04|1109.99
#2016-10-05|1121.53
#2016-10-06|1118.59
#2016-10-07|1113.05
#2016-10-10|1114.62
#2016-10-11|1098.81
#2016-10-12|1095.39
#2016-10-13|1078.99
#2016-10-14|1094.46
#2016-10-17|1088.89
#2016-10-18|1109.65
#2016-10-19|1115.06
#2016-10-20|1121.86
#2016-10-21|1119.45
#2016-10-24|1133.28
#2016-10-25|1128.78
#2016-10-26|1132.83
#2016-10-27|1137.33
#2016-10-28|1134.86
#2016-10-31|1130.87
#2016-11-01|1124.86
#2016-11-02|1111.71
#2016-11-03|1118.96
#2016-11-04|1108.66
#2016-11-07|1125.14
#2016-11-08|1132.96
#2016-11-09|1142.18
#2016-11-10|1154.57
#2016-11-11|1150.60
#2016-11-14|1151.85
#2016-11-15|1152.86
#2016-11-16|1137.59
#2016-11-17|1143.06
#2016-11-18|1127.46
#2016-11-21|1130.99
#2016-11-22|1141.15
#2016-11-23|1132.55
#2016-11-24|1136.01
#2016-11-25|1136.69
#2016-11-28|1119.69
#2016-11-29|1131.17
#2016-11-30|1136.04
#2016-12-01|1142.25
#2016-12-02|1138.00
#2016-12-05|1153.25
#2016-12-06|1186.27
#2016-12-07|1214.53
#2016-12-08|1216.26
#2016-12-09|1205.09
#2016-12-12|1201.37
#2016-12-13|1217.22
#2016-12-14|1208.18
#2016-12-15|1199.03
#2016-12-16|1198.93
#2016-12-19|1189.43
#2016-12-20|1193.59
#2016-12-21|1197.06
#2016-12-22|1195.88
#2016-12-23|1194.98
#2016-12-26|1194.98
#2016-12-27|1194.29
#2016-12-28|1186.04
#2016-12-29|1188.30
#2016-12-30|1202.45
#2017-01-02|1208.11
#2017-01-03|1211.52
#2017-01-04|1227.04
#2017-01-05|1235.77
#2017-01-06|1235.96
#2017-01-09|1216.30
#2017-01-10|1218.05
#2017-01-11|1203.73
#2017-01-12|1215.76
#2017-01-13|1229.91
#2017-01-16|1211.98
#2017-01-17|1222.63
#2017-01-18|1219.59
#2017-01-19|1212.94
#2017-01-20|1220.93
#2017-01-23|1220.78
#2017-01-24|1231.06
#2017-01-25|1258.60
#2017-01-26|1255.01
#2017-01-27|1251.09
#2017-01-30|1232.24
#2017-01-31|1236.18
#2017-02-01|1245.91
#2017-02-02|1243.63
#2017-02-03|1255.90
#2017-02-06|1233.26
#2017-02-07|1225.30
#2017-02-08|1223.87
#2017-02-09|1231.14
#2017-02-10|1222.01
#2017-02-13|1228.83
#2017-02-14|1233.09
#2017-02-15|1243.31
#2017-02-16|1246.57
#2017-02-17|1235.13
#2017-02-20|1239.43
#2017-02-21|1225.89
#2017-02-22|1224.99
#2017-02-23|1226.55
#2017-02-24|1209.43
#2017-02-27|1210.11
#2017-02-28|1215.18
#2017-03-01|1233.23
#2017-03-02|1227.50
#2017-03-03|1239.85
#2017-03-06|1235.04
#2017-03-07|1229.09
#2017-03-08|1231.56
#2017-03-09|1245.19
#2017-03-10|1256.22
#2017-03-13|1260.34
#2017-03-14|1246.91
#2017-03-15|1253.98
#2017-03-16|1278.44
#2017-03-17|1277.69
#2017-03-20|1275.60
#2017-03-21|1279.67
#2017-03-22|1266.91
#2017-03-23|1275.06
#2017-03-24|1272.08
#2017-03-27|1275.62
#2017-03-28|1284.86
#2017-03-29|1271.62
#2017-03-30|1275.66
#2017-03-31|1276.24
#2017-04-03|1258.76
#2017-04-04|1259.15
#2017-04-05|1262.26
#2017-04-06|1266.62
#2017-04-07|1260.94
#2017-04-10|1258.17
#2017-04-11|1257.90
#2017-04-12|1254.81
#2017-04-13|1246.94
#2017-04-14|1246.94
#2017-04-17|1252.36
#2017-04-18|1245.00
#2017-04-19|1260.43
#2017-04-20|1272.52
#2017-04-21|1268.92
#2017-04-24|1333.72
#2017-04-25|1348.68
#2017-04-26|1347.00
#2017-04-27|1339.30
#2017-04-28|1341.54
#2017-05-01|1343.90
#2017-05-02|1354.04
#2017-05-03|1359.84
#2017-05-04|1381.16
#2017-05-05|1395.64
#2017-05-08|1386.67
#2017-05-09|1382.69
#2017-05-10|1384.84
#2017-05-11|1378.32
#2017-05-12|1384.09
#2017-05-15|1397.73
#2017-05-16|1405.01
#2017-05-17|1389.05
#2017-05-18|1379.14
#2017-05-19|1397.01
#2017-05-22|1401.73
#2017-05-23|1405.87
#2017-05-24|1403.01
#2017-05-25|1405.67
#2017-05-26|1395.43
#2017-05-29|1393.81
#2017-05-30|1388.09
#2017-05-31|1391.43
#2017-06-01|1394.38
#2017-06-02|1401.24
#2017-06-05|1397.99
#2017-06-06|1388.70
#2017-06-07|1396.25
#2017-06-08|1400.70
#2017-06-09|1403.61
#2017-06-12|1393.12
#2017-06-13|1400.36
#2017-06-14|1400.05
#2017-06-15|1382.64
#2017-06-16|1395.13
#2017-06-19|1402.95
#2017-06-20|1385.71
#2017-06-21|1382.61
#2017-06-22|1378.16
#2017-06-23|1380.03
#2017-06-26|1387.61
#2017-06-27|1398.29
#2017-06-28|1418.10
#2017-06-29|1426.49
#2017-06-30|1416.82
#2017-07-03|1438.82
#2017-07-04|1435.75
#2017-07-05|1435.24
#2017-07-06|1447.49
#2017-07-07|1444.80
#2017-07-10|1449.83
#2017-07-11|1443.71
#2017-07-12|1455.67
#2017-07-13|1465.74
#2017-07-14|1467.86
#2017-07-17|1469.23
#2017-07-18|1464.63
#2017-07-19|1465.59
#2017-07-20|1474.18
#2017-07-21|1464.62
#2017-07-24|1468.43
#2017-07-25|1488.54
#2017-07-26|1489.80
#2017-07-27|1494.74
#2017-07-28|1491.53
#2017-07-31|1497.48
#2017-08-01|1510.99
#2017-08-02|1512.86
#2017-08-03|1518.28
#2017-08-04|1515.82
#2017-08-07|1520.68
#2017-08-08|1517.10
#2017-08-09|1500.23
#2017-08-10|1483.27
#2017-08-11|1466.71
#2017-08-14|1484.93
#2017-08-15|1479.05
#2017-08-16|1486.24
#2017-08-17|1473.79
#2017-08-18|1470.13
#2017-08-21|1468.42
#2017-08-22|1466.73
#2017-08-23|1463.22
#2017-08-24|1466.80
#2017-08-25|1475.05
#2017-08-28|1479.48
#2017-08-29|1467.85
#2017-08-30|1464.00
#2017-08-31|1470.34
#2017-09-01|1475.59
#2017-09-04|1467.58
#2017-09-05|1454.54
#2017-09-06|1453.17
#2017-09-07|1454.25
#2017-09-08|1464.79
#2017-09-11|1483.42
#2017-09-12|1497.18
#2017-09-13|1493.84
#2017-09-14|1491.24
#2017-09-15|1493.02
#2017-09-18|1498.09
#2017-09-19|1502.24
#2017-09-20|1500.01
#2017-09-21|1504.62
#2017-09-22|1511.42
#2017-09-25|1491.07
#2017-09-26|1477.14
#2017-09-27|1492.87
#2017-09-28|1504.09
#2017-09-29|1518.68
#2017-10-02|1507.41
#2017-10-03|1512.03
#2017-10-04|1501.76
#2017-10-05|1504.42
#2017-10-06|1503.86
#2017-10-09|1504.14
#2017-10-10|1511.33
#2017-10-11|1514.34
#2017-10-12|1513.51
#2017-10-13|1510.72
#2017-10-16|1506.27
#2017-10-17|1499.09
#2017-10-18|1509.01
#2017-10-19|1509.69
#2017-10-20|1514.68
#2017-10-23|1503.38
#2017-10-24|1507.12
#2017-10-25|1507.31
#2017-10-26|1508.46
#2017-10-27|1490.52
#2017-10-30|1495.51
#2017-10-31|1500.36
#2017-11-01|1497.93
#2017-11-02|1502.23
#2017-11-03|1487.81
#2017-11-06|1481.29
#2017-11-07|1478.77
#2017-11-08|1478.61
#2017-11-09|1476.69
#2017-11-10|1483.11
#2017-11-13|1469.86
#2017-11-14|1472.35
#2017-11-15|1477.20
#2017-11-16|1481.88
#2017-11-17|1478.92
#2017-11-20|1476.15
#2017-11-21|1477.37
#2017-11-22|1483.35
#2017-11-23|1487.40
#2017-11-24|1503.47
#2017-11-27|1492.76
#2017-11-28|1492.26
#2017-11-29|1509.30
#2017-11-30|1512.22
#2017-12-01|1489.79
#2017-12-04|1504.03
#2017-12-05|1496.26
#2017-12-06|1482.11
#2017-12-07|1489.06
#2017-12-08|1506.40
#2017-12-11|1513.23
#2017-12-12|1511.92
#2017-12-13|1515.27
#2017-12-14|1511.27
#2017-12-15|1506.09
#2017-12-18|1530.37
#2017-12-19|1525.97
#2017-12-20|1525.17
#2017-12-21|1531.45
#2017-12-22|1522.16
#2017-12-25|1522.16
#2017-12-26|1524.28
#2017-12-27|1527.86
#2017-12-28|1531.36
#2017-12-29|1539.34
#2018-01-01|1539.34
#2018-01-02|1541.95
#2018-01-03|1541.69
#2018-01-04|1566.77
#2018-01-05|1568.42
#2018-01-08|1566.56
#2018-01-09|1569.73
#2018-01-10|1594.21
#2018-01-11|1603.19
#2018-01-12|1620.69
#2018-01-15|1633.80
#2018-01-16|1631.73
#2018-01-17|1633.29
#2018-01-18|1639.00
#2018-01-19|1641.96
#2018-01-22|1657.29
#2018-01-23|1663.30
#2018-01-24|1673.37
#2018-01-25|1685.98
#2018-01-26|1681.52
#2018-01-29|1669.73
#2018-01-30|1657.25
#2018-01-31|1660.92
#2018-02-01|1661.25
#2018-02-02|1640.90
#2018-02-05|1614.04
#2018-02-06|1557.19
#2018-02-07|1585.62
#2018-02-08|1562.92
#2018-02-09|1537.67
#2018-02-12|1554.99
#2018-02-13|1554.55
#2018-02-14|1576.32
#2018-02-15|1591.88
#2018-02-16|1602.88
#2018-02-19|1593.43
#2018-02-20|1591.83
#2018-02-21|1596.03
#2018-02-22|1592.93
#2018-02-23|1590.50
#2018-02-26|1591.43
#2018-02-27|1589.45
#2018-02-28|1575.06
#2018-03-01|1558.18
#2018-03-02|1537.55
#2018-03-05|1543.63
#2018-03-06|1556.41
#2018-03-07|1563.66
#2018-03-08|1566.42
#2018-03-09|1566.54
#2018-03-12|1572.26
#2018-03-13|1567.50
#2018-03-14|1555.69
#2018-03-15|1564.17
#2018-03-16|1566.73
#2018-03-19|1559.77
#2018-03-20|1564.55
#2018-03-21|1555.29
#2018-03-22|1530.48
#2018-03-23|1518.65
#2018-03-26|1521.22
#2018-03-27|1528.49
#2018-03-28|1526.95
#2018-03-29|1523.05
#2018-03-30|1523.05
#2018-04-02|1524.98
#2018-04-03|1513.28
#2018-04-04|1509.00
#2018-04-05|1531.08
#2018-04-06|1529.03
#2018-04-09|1540.10
#2018-04-10|1552.37
#2018-04-11|1547.22
#2018-04-12|1555.04
#2018-04-13|1560.24
#2018-04-16|1562.70
#2018-04-17|1570.98
#2018-04-18|1577.88
#2018-04-19|1585.36
#2018-04-20|1577.85
#2018-04-23|1581.46
#2018-04-24|1580.19
#2018-04-25|1562.69
#2018-04-26|1564.48
#2018-04-27|1563.62
#2018-04-30|1564.86
#2018-05-01|1551.87
#2018-05-02|1553.83
#2018-05-03|1537.08
#2018-05-04|1538.34
#2018-05-07|1543.63
#2018-05-08|1538.15
#2018-05-09|1548.93
#2018-05-10|1552.86
#2018-05-11|1566.86
#2018-05-14|1562.22
#2018-05-15|1552.93
#2018-05-16|1529.79
#2018-05-17|1535.76
#2018-05-18|1525.26
#2018-05-21|1525.30
#2018-05-22|1540.44
#2018-05-23|1510.99
#2018-05-24|1499.09
#2018-05-25|1487.53
#2018-05-28|1475.06
#2018-05-29|1427.73
#2018-05-30|1437.61
#2018-05-31|1432.71
#2018-06-01|1454.61
#2018-06-04|1465.88
#2018-06-05|1445.62
#2018-06-06|1463.26
#2018-06-07|1470.31
#2018-06-08|1455.46
#2018-06-11|1480.29
#2018-06-12|1478.33
#2018-06-13|1472.93
#2018-06-14|1469.87
#2018-06-15|1442.93
#2018-06-18|1434.49
#2018-06-19|1426.03
#2018-06-20|1433.11
#2018-06-21|1419.64
#2018-06-22|1440.23
#2018-06-25|1418.43
#2018-06-26|1413.93
#2018-06-27|1405.46
#2018-06-28|1397.12
#2018-06-29|1420.18
#2018-07-02|1399.47
#2018-07-03|1415.21
#2018-07-04|1419.53
#2018-07-05|1433.11
#2018-07-06|1439.91
#2018-07-09|1450.45
#2018-07-10|1441.75
#2018-07-11|1424.40
#2018-07-12|1422.50
#2018-07-13|1421.30
#2018-07-16|1428.76
#2018-07-17|1428.08
#2018-07-18|1427.21
#2018-07-19|1419.69
#2018-07-20|1427.01
#2018-07-23|1430.27
#2018-07-24|1451.91
#2018-07-25|1441.77
#2018-07-26|1449.62
#2018-07-27|1456.21
#2018-07-30|1467.67
#2018-07-31|1474.17
#2018-08-01|1463.40
#2018-08-02|1436.09
#2018-08-03|1443.24
#2018-08-06|1433.97
#2018-08-07|1444.47
#2018-08-08|1445.22
#2018-08-09|1443.25
#2018-08-10|1406.56
#2018-08-13|1395.27
#2018-08-14|1384.45
#2018-08-15|1364.32
#2018-08-16|1381.62
#2018-08-17|1377.90
#2018-08-20|1383.81
#2018-08-21|1402.65
#2018-08-22|1413.76
#2018-08-23|1406.95
#2018-08-24|1412.61
#2018-08-27|1424.47
#2018-08-28|1426.66
#2018-08-29|1428.58
#2018-08-30|1414.74
#2018-08-31|1403.76
#2018-09-03|1405.45
#2018-09-04|1399.03
#2018-09-05|1408.27
#2018-09-06|1400.72
#2018-09-07|1387.57
#2018-09-10|1399.17
#2018-09-11|1393.04
#2018-09-12|1397.30
#2018-09-13|1407.16
#2018-09-14|1410.88
#2018-09-17|1421.04
#2018-09-18|1423.06
#2018-09-19|1433.72
#2018-09-20|1459.77
#2018-09-21|1465.89
#2018-09-24|1460.55
#2018-09-25|1465.73
#2018-09-26|1464.82
#2018-09-27|1456.58
#2018-09-28|1418.93
#2018-10-01|1409.88
#2018-10-02|1393.52
#2018-10-03|1397.23
#2018-10-04|1397.36
#2018-10-05|1385.52
#2018-10-08|1364.47
#2018-10-09|1367.78
#2018-10-10|1368.41
#2018-10-11|1338.04
#2018-10-12|1331.99
#2018-10-15|1331.51
#2018-10-16|1345.52
#2018-10-17|1338.27
#2018-10-18|1321.67
#2018-10-19|1318.05
#2018-10-22|1308.90
#2018-10-23|1287.37
#2018-10-24|1270.65
#2018-10-25|1277.74
#2018-10-26|1265.37
#2018-10-29|1286.08
#2018-10-30|1282.07
#2018-10-31|1296.23
#2018-11-01|1313.13
#2018-11-02|1322.89
#2018-11-05|1316.94
#2018-11-06|1316.20
#2018-11-07|1336.18
#2018-11-08|1340.50
#2018-11-09|1328.17
#2018-11-12|1301.34
#2018-11-13|1321.31
#2018-11-14|1316.29
#2018-11-15|1294.03
#2018-11-16|1296.90
#2018-11-19|1298.99
#2018-11-20|1268.38
#2018-11-21|1284.53
#2018-11-22|1277.56
#2018-11-23|1277.92
#2018-11-26|1303.16
#2018-11-27|1296.07
#2018-11-28|1293.31
#2018-11-29|1301.31
#2018-11-30|1286.39
#2018-12-03|1301.96
#2018-12-04|1285.61
#2018-12-05|1272.78
#2018-12-06|1232.61
#2018-12-07|1238.58
#2018-12-10|1209.49
#2018-12-11|1212.31
#2018-12-12|1242.37
#2018-12-13|1239.53
#2018-12-14|1228.35
#2018-12-17|1215.40
#2018-12-18|1213.65
#2018-12-19|1224.01
#2018-12-20|1202.93
#2018-12-21|1201.46
#2018-12-24|1195.72
#2018-12-25|1195.72
#2018-12-26|1193.56
#2018-12-27|1175.63
#2018-12-28|1205.62
#2018-12-31|1210.53
#2019-01-01|1210.53
#2019-01-02|1198.11
#2019-01-03|1195.93
#2019-01-04|1235.85
#2019-01-07|1240.54
#2019-01-08|1247.84
#2019-01-09|1255.76
#2019-01-10|1266.10
#2019-01-11|1266.84
#2019-01-14|1266.68
#2019-01-15|1260.69
#2019-01-16|1279.50
#2019-01-17|1269.66
#2019-01-18|1292.83
#2019-01-21|1290.86
#2019-01-22|1282.14
#2019-01-23|1287.88
#2019-01-24|1287.17
#2019-01-25|1304.31
#2019-01-28|1294.84
#2019-01-29|1297.66
#2019-01-30|1301.94
#2019-01-31|1291.04
#2019-02-01|1290.01
#2019-02-04|1282.92
#2019-02-05|1292.37
#2019-02-06|1297.73
#2019-02-07|1276.10
#2019-02-08|1262.32
#2019-02-11|1269.57
#2019-02-12|1277.92
#2019-02-13|1281.05
#2019-02-14|1265.14
#2019-02-15|1288.52
#2019-02-18|1298.07
#2019-02-19|1295.91
#2019-02-20|1302.67
#2019-02-21|1295.07
#2019-02-22|1296.98
#2019-02-25|1307.84
#2019-02-26|1316.24
#2019-02-27|1327.68
#2019-02-28|1338.03
#2019-03-01|1339.06
#2019-03-04|1331.86
#2019-03-05|1327.45
#2019-03-06|1328.42
#2019-03-07|1302.30
#2019-03-08|1288.92
#2019-03-11|1301.58
#2019-03-12|1306.35
#2019-03-13|1321.46
#2019-03-14|1333.80
#2019-03-15|1347.66
#2019-03-18|1357.74
#2019-03-19|1361.96
#2019-03-20|1344.76
#2019-03-21|1334.60
#2019-03-22|1306.72
#2019-03-25|1306.09
#2019-03-26|1304.23
#2019-03-27|1309.48
#2019-03-28|1297.58
#2019-03-29|1304.62
#2019-04-01|1327.80
#2019-04-02|1332.63
#2019-04-03|1357.83
#2019-04-04|1357.65
#2019-04-05|1355.10
#2019-04-08|1354.02
#2019-04-09|1352.45
#2019-04-10|1351.23
#2019-04-11|1366.22
#2019-04-12|1384.64
#2019-04-15|1390.80
#2019-04-16|1401.69
#2019-04-17|1408.58
#2019-04-18|1403.43
#2019-04-19|1403.43
#2019-04-22|1402.79
#2019-04-23|1391.59
#2019-04-24|1384.26
#2019-04-25|1374.71
#2019-04-26|1380.20
#2019-04-29|1388.47
#2019-04-30|1388.54
#2019-05-01|1393.98
#2019-05-02|1386.68
#2019-05-03|1389.94
#2019-05-06|1378.18
#2019-05-07|1356.81
#2019-05-08|1354.21
#2019-05-09|1335.33
#2019-05-10|1341.95
#2019-05-13|1324.19
#2019-05-14|1333.16
#2019-05-15|1335.45
#2019-05-16|1351.60
#2019-05-17|1338.28
#2019-05-20|1327.15
#2019-05-21|1337.87
#2019-05-22|1322.96
#2019-05-23|1304.72
#2019-05-24|1321.05
#2019-05-27|1321.60
#2019-05-28|1315.97
#2019-05-29|1300.63
#2019-05-30|1305.42
#2019-05-31|1295.81
#2019-06-03|1296.76
#2019-06-04|1321.11
#2019-06-05|1323.88
#2019-06-06|1316.20
#2019-06-07|1328.57
#2019-06-10|1334.26
#2019-06-11|1339.63
#2019-06-12|1331.30
#2019-06-13|1327.15
#2019-06-14|1315.00
#2019-06-17|1317.10
#2019-06-18|1326.74
#2019-06-19|1339.27
#2019-06-20|1339.92
#2019-06-21|1341.10
#2019-06-24|1343.38
#2019-06-25|1339.20
#2019-06-26|1341.81
#2019-06-27|1342.69
#2019-06-28|1354.03
#2019-07-01|1357.70
#2019-07-02|1359.99
#2019-07-03|1376.01
#2019-07-04|1386.36
#2019-07-05|1376.70
#2019-07-08|1370.25
#2019-07-09|1363.24
#2019-07-10|1365.91
#2019-07-11|1367.55
#2019-07-12|1370.20
#2019-07-15|1372.18
#2019-07-16|1371.56
#2019-07-17|1361.83
#2019-07-18|1357.85
#2019-07-19|1353.67
#2019-07-22|1348.66
#2019-07-23|1355.14
#2019-07-24|1351.23
#2019-07-25|1346.09
#2019-07-26|1336.21
#2019-07-29|1335.94
#2019-07-30|1312.17
#2019-07-31|1310.83
#2019-08-01|1310.29
#2019-08-02|1281.99
#2019-08-05|1263.88
#2019-08-06|1256.52
#2019-08-07|1255.11
#2019-08-08|1271.35
#2019-08-09|1256.34
#2019-08-12|1246.24
#2019-08-13|1248.94
#2019-08-14|1220.96
#2019-08-15|1216.16
#2019-08-16|1235.77
#2019-08-19|1244.91
#2019-08-20|1234.94
#2019-08-21|1243.30
#2019-08-22|1247.37
#2019-08-23|1238.86
#2019-08-26|1240.37
#2019-08-27|1241.84
#2019-08-28|1232.19
#2019-08-29|1241.98
#2019-08-30|1243.23
#2019-09-02|1239.52
#2019-09-03|1234.08
#2019-09-04|1254.61
#2019-09-05|1277.38
#2019-09-06|1280.73
#2019-09-09|1297.49
#2019-09-10|1311.22
#2019-09-11|1316.52
#2019-09-12|1319.97
#2019-09-13|1350.13
#2019-09-16|1326.79
#2019-09-17|1320.31
#2019-09-18|1321.18
#2019-09-19|1337.70
#2019-09-20|1340.08
#2019-09-23|1321.56
#2019-09-24|1316.73
#2019-09-25|1308.83
#2019-09-26|1315.15
#2019-09-27|1324.33
#2019-09-30|1325.24
#2019-10-01|1309.71
#2019-10-02|1278.59
#2019-10-03|1279.39
#2019-10-04|1282.13
#2019-10-07|1291.05
#2019-10-08|1272.47
#2019-10-09|1278.33
#2019-10-10|1300.14
#2019-10-11|1353.28
#2019-10-14|1341.89
#2019-10-15|1370.69
#2019-10-16|1372.79
#2019-10-17|1383.04
#2019-10-18|1386.66
#2019-10-21|1404.13
#2019-10-22|1401.90
#2019-10-23|1400.19
#2019-10-24|1401.61
#2019-10-25|1397.83
#2019-10-28|1398.73
#2019-10-29|1398.77
#2019-10-30|1387.86
#2019-10-31|1384.87
#2019-11-01|1394.40
#2019-11-04|1410.72
#2019-11-05|1408.84
#2019-11-06|1410.47
#2019-11-07|1419.86
#2019-11-08|1405.23
#2019-11-11|1408.80
#2019-11-12|1412.04
#2019-11-13|1394.95
#2019-11-14|1392.44
#2019-11-15|1403.82
#2019-11-18|1407.24
#2019-11-19|1409.20
#2019-11-20|1399.80
#2019-11-21|1395.65
#2019-11-22|1398.80
#2019-11-25|1406.75
#2019-11-26|1406.05
#2019-11-27|1413.17
#2019-11-28|1413.35
#2019-11-29|1406.62
#2019-12-02|1393.24
#2019-12-03|1381.24
#2019-12-04|1402.63
#2019-12-05|1401.86
#2019-12-06|1413.33
#2019-12-09|1416.78
#2019-12-10|1415.01
#2019-12-11|1414.40
#2019-12-12|1435.84
#2019-12-13|1457.08
#2019-12-16|1480.83
#2019-12-17|1474.34
#2019-12-18|1470.34
#2019-12-19|1469.85
#2019-12-20|1471.99
#2019-12-23|1465.95
#2019-12-24|1469.20
#2019-12-25|1469.20
#2019-12-26|1470.82
#2019-12-27|1480.45
#2019-12-30|1478.61
#2019-12-31|1481.76
#2020-01-01|1481.76
#2020-01-02|1498.91
#2020-01-03|1483.94
#2020-01-06|1476.37
#2020-01-07|1476.64
#2020-01-08|1475.42
#2020-01-09|1477.52
#2020-01-10|1470.28
#2020-01-13|1466.41
#2020-01-14|1466.59
#2020-01-15|1456.83
#2020-01-16|1463.05
#2020-01-17|1466.52
#2020-01-20|1463.12
#2020-01-21|1461.82
#2020-01-22|1461.14
#2020-01-23|1447.19
#2020-01-24|1455.23
#2020-01-27|1421.36
#2020-01-28|1435.52
#2020-01-29|1444.16
#2020-01-30|1439.58
#2020-01-31|1430.65
#2020-02-03|1429.14
#2020-02-04|1448.29
#2020-02-05|1462.19
#2020-02-06|1473.89
#2020-02-07|1478.81
#2020-02-10|1476.16
#2020-02-11|1489.98
#2020-02-12|1500.29
#2020-02-13|1498.82
#2020-02-14|1498.70
#2020-02-17|1503.10
#2020-02-18|1490.22
#2020-02-19|1491.95
#2020-02-20|1477.69
#2020-02-21|1475.73
#2020-02-24|1422.08
#2020-02-25|1392.88
#2020-02-26|1390.58
#2020-02-27|1344.64
#2020-02-28|1295.20
#2020-03-02|1300.84
#2020-03-03|1314.15
#2020-03-04|1318.00
#2020-03-05|1296.82
#2020-03-06|1266.21
#2020-03-09|1163.65
#2020-03-10|1149.09
#2020-03-11|1143.32
#2020-03-12| 968.33
#2020-03-13| 981.28
#2020-03-16| 899.90
#2020-03-17| 893.85
#2020-03-18| 842.02
#2020-03-19| 855.75
#2020-03-20| 879.60
#2020-03-23| 844.86
#2020-03-24| 946.28
#2020-03-25| 985.40
#2020-03-26|1028.41
#2020-03-27| 991.99
#2020-03-30| 976.39
#2020-03-31| 984.99
#2020-04-01| 935.10
#2020-04-02| 929.18
#2020-04-03| 905.09
#2020-04-06| 949.03
#2020-04-07| 990.33
#2020-04-08| 988.63
#2020-04-09|1018.59
#2020-04-10|1018.59
#2020-04-13|1016.84
#2020-04-14|1011.41
#2020-04-15| 957.41
#2020-04-16| 945.41
#2020-04-17| 976.52
#2020-04-20| 975.62
#2020-04-21| 937.39
#2020-04-22| 950.16
#2020-04-23| 966.26
#2020-04-24| 948.97
#2020-04-27| 978.30
#2020-04-28|1015.04
#2020-04-29|1057.10
#2020-04-30|1032.60
#2020-05-01|1027.61
#2020-05-04| 981.04
#2020-05-05| 994.70
#2020-05-06| 983.19
#2020-05-07|1000.66
#2020-05-08|1015.62
#2020-05-11|1001.80
#2020-05-12|1000.64
#2020-05-13| 967.17
#2020-05-14| 944.75
#2020-05-15| 947.27
#2020-05-18| 999.10
#2020-05-19|1003.10
#2020-05-20|1011.37
#2020-05-21| 995.24
#2020-05-22| 988.37
#2020-05-25|1002.14
#2020-05-26|1046.87
#2020-05-27|1070.82
#2020-05-28|1084.62
#2020-05-29|1064.80
#2020-06-01|1084.83
#2020-06-02|1122.77
#2020-06-03|1175.97
#2020-06-04|1186.32
#2020-06-05|1235.44
#2020-06-08|1237.62
#2020-06-09|1207.85
#2020-06-10|1195.57
#2020-06-11|1135.40
#2020-06-12|1127.76
#2020-06-15|1127.58
#2020-06-16|1157.72
#2020-06-17|1153.02
#2020-06-18|1145.02
#2020-06-19|1137.09
#2020-06-22|1133.98
#2020-06-23|1163.06
#2020-06-24|1120.86
#2020-06-25|1129.64
#2020-06-26|1116.03
#2020-06-29|1132.45
#2020-06-30|1134.22
#2020-07-01|1134.83
#2020-07-02|1164.56
#2020-07-03|1156.69
#2020-07-06|1192.31
#2020-07-07|1177.53
#2020-07-08|1170.74
#2020-07-09|1150.14
#2020-07-10|1171.83
#2020-07-13|1186.16
#2020-07-14|1188.14
#2020-07-15|1202.73
#2020-07-16|1202.04
#2020-07-17|1193.48
#2020-07-20|1202.39
#2020-07-21|1217.81
#2020-07-22|1221.77
#2020-07-23|1209.05
#2020-07-24|1197.50
#2020-07-27|1198.28
#2020-07-28|1199.76
#2020-07-29|1202.02
#2020-07-30|1163.79
#2020-07-31|1165.15
#2020-08-03|1177.59
#2020-08-04|1187.89
#2020-08-05|1207.56
#2020-08-06|1195.71
#2020-08-07|1191.65
#2020-08-10|1203.98
#2020-08-11|1230.65
#2020-08-12|1245.00
#2020-08-13|1233.38
#2020-08-14|1223.69
#2020-08-17|1218.89
#2020-08-18|1215.93
#2020-08-19|1225.21
#2020-08-20|1205.18
#2020-08-21|1195.03
#2020-08-24|1217.77
#2020-08-25|1215.72
#2020-08-26|1227.01
#2020-08-27|1215.34
#2020-08-28|1234.60
#2020-08-31|1223.97
#2020-09-01|1215.91
#2020-09-02|1209.36
#2020-09-03|1200.25
#2020-09-04|1189.56
#2020-09-07|1207.50
#2020-09-08|1187.01
#2020-09-09|1209.08
#2020-09-10|1207.94
#2020-09-11|1196.15
#2020-09-14|1204.13
#2020-09-15|1199.08
#2020-09-16|1204.68
#2020-09-17|1190.04
#2020-09-18|1179.21
#2020-09-21|1111.53
#2020-09-22|1100.94
#2020-09-23|1097.69
#2020-09-24|1085.54
#2020-09-25|1075.51
#2020-09-28|1124.01
#2020-09-29|1113.23
#2020-09-30|1119.40
#2020-10-01|1118.65
#2020-10-02|1125.36
#2020-10-05|1148.37
#2020-10-06|1168.50
#2020-10-07|1155.77
#2020-10-08|1166.27
#2020-10-09|1168.63
#2020-10-12|1173.42
#2020-10-13|1144.32
#2020-10-14|1145.09
#2020-10-15|1116.20
#2020-10-16|1133.03
#2020-10-19|1148.02
#2020-10-20|1153.51
#2020-10-21|1143.13
#2020-10-22|1141.39
#2020-10-23|1158.59
#2020-10-26|1137.94
#2020-10-27|1119.41
#2020-10-28|1077.83
#2020-10-29|1064.58
#2020-10-30|1074.06
#2020-11-02|1096.36
#2020-11-03|1145.40
#2020-11-04|1149.84
#2020-11-05|1173.73
#2020-11-06|1174.23
#2020-11-09|1269.95
#2020-11-10|1307.17
#2020-11-11|1302.67
#2020-11-12|1291.50
#2020-11-13|1305.19
#2020-11-16|1339.72
#2020-11-17|1349.64
#2020-11-18|1364.36
#2020-11-19|1344.96
#2020-11-20|1350.31
#2020-11-23|1357.89
#2020-11-24|1399.35
#2020-11-25|1395.44
#2020-11-26|1385.26
#2020-11-27|1394.31
#2020-11-30|1374.11
#2020-12-01|1409.51
#2020-12-02|1422.39
#2020-12-03|1435.49
#2020-12-04|1440.29
#2020-12-07|1419.82
#2020-12-08|1413.60
#2020-12-09|1416.06
#2020-12-10|1403.15
#2020-12-11|1377.06
#2020-12-14|1394.21
#2020-12-15|1413.81
#2020-12-16|1422.86
#2020-12-17|1433.29
#2020-12-18|1417.64
#2020-12-21|1371.59
#2020-12-22|1385.76
#2020-12-23|1421.36
#2020-12-24|1426.40
#2020-12-25|1426.40
#2020-12-28|1432.51
#2020-12-29|1436.83
#2020-12-30|1438.44
#2020-12-31|1428.55
#2021-01-01|1428.55
#2021-01-04|1429.34
#2021-01-05|1427.09
#2021-01-06|1483.41
#2021-01-07|1493.59
#2021-01-08|1488.28
#2021-01-11|1463.25
#2021-01-12|1477.00
#2021-01-13|1467.75
#2021-01-14|1474.20
#2021-01-15|1452.24
#2021-01-18|1455.44
#2021-01-19|1453.79
#2021-01-20|1457.35
#2021-01-21|1462.56
#2021-01-22|1443.62
#2021-01-25|1407.66
#2021-01-26|1431.44
#2021-01-27|1400.52
#2021-01-28|1409.86
#2021-01-29|1383.47
#2021-02-01|1390.88
#2021-02-02|1416.75
#2021-02-03|1423.35
#2021-02-04|1444.23
#2021-02-05|1455.35
#2021-02-08|1466.54
#2021-02-09|1472.58
#2021-02-10|1483.16
#2021-02-11|1481.63
#2021-02-12|1488.26
#2021-02-15|1523.24
#2021-02-16|1529.41
#2021-02-17|1507.76
#2021-02-18|1492.43
#2021-02-19|1520.23
#2021-02-22|1526.57
#2021-02-23|1535.37
#2021-02-24|1546.61
#2021-02-25|1567.00
#2021-02-26|1525.80
#2021-03-01|1539.14
#2021-03-02|1551.96
#2021-03-03|1574.22
#2021-03-04|1562.78
#2021-03-05|1539.66
#2021-03-08|1574.55
#2021-03-09|1574.24
#2021-03-10|1572.98
#2021-03-11|1575.60
#2021-03-12|1582.63
#2021-03-15|1568.46
#2021-03-16|1575.12
#2021-03-17|1574.94
#2021-03-18|1602.37
#2021-03-19|1575.42
#2021-03-22|1570.38
#2021-03-23|1559.52
#2021-03-24|1564.69
#2021-03-25|1555.18
#2021-03-26|1570.11
#2021-03-29|1554.07
#2021-03-30|1577.68
#2021-03-31|1566.43
#2021-04-01|1577.33
#2021-04-02|1577.33
#2021-04-05|1583.77
#2021-04-06|1597.82
#2021-04-07|1611.57
#2021-04-08|1608.26
#2021-04-09|1606.31
#2021-04-12|1610.75
#2021-04-13|1609.09
#2021-04-14|1616.93
#2021-04-15|1607.77
#2021-04-16|1627.33
#2021-04-19|1638.12
#2021-04-20|1596.23
#2021-04-21|1589.29
#2021-04-22|1587.94
#2021-04-23|1593.46
#2021-04-26|1617.75
#2021-04-27|1623.08
#2021-04-28|1639.20
#2021-04-29|1650.21
#2021-04-30|1636.67
#2021-05-03|1648.98
#2021-05-04|1616.19
#2021-05-05|1643.66
#2021-05-06|1657.33
#2021-05-07|1678.82
#2021-05-10|1699.00
#2021-05-11|1666.33
#2021-05-12|1664.50
#2021-05-13|1657.75
#2021-05-14|1691.87
#2021-05-17|1689.93
#2021-05-18|1707.63
#2021-05-19|1680.55
#2021-05-20|1696.07
#2021-05-21|1702.79
#2021-05-24|1709.97
#2021-05-25|1713.72
#2021-05-26|1697.17
#2021-05-27|1715.63
#2021-05-28|1724.87
#2021-05-31|1723.23
#2021-06-01|1738.84
#2021-06-02|1737.64
#2021-06-03|1730.61
#2021-06-04|1728.75
#2021-06-07|1736.66
#2021-06-08|1729.56
#2021-06-09|1713.85
#2021-06-10|1713.88
#2021-06-11|1714.42
#2021-06-14|1718.98
#2021-06-15|1721.36
#2021-06-16|1717.38
#2021-06-17|1695.93
#2021-06-18|1643.97
#2021-06-21|1661.05
#2021-06-22|1658.81
#2021-06-23|1656.38
#2021-06-24|1668.56
#2021-06-25|1680.58
#2021-06-28|1653.37
#2021-06-29|1655.80
#2021-06-30|1633.37
#2021-07-01|1651.27
#2021-07-02|1640.71
#2021-07-05|1663.73
#2021-07-06|1632.83
#2021-07-07|1632.58
#2021-07-08|1602.72
#2021-07-09|1635.98
#2021-07-12|1648.11
#2021-07-13|1632.52
#2021-07-14|1630.55
#2021-07-15|1623.17
#2021-07-16|1607.41
#2021-07-19|1552.03
#2021-07-20|1564.67
#2021-07-21|1609.79
#2021-07-22|1619.65
#2021-07-23|1630.22
#2021-07-26|1652.93
#2021-07-27|1646.45
#2021-07-28|1641.85
#2021-07-29|1671.33
#2021-07-30|1655.19
#2021-08-02|1659.26
#2021-08-03|1663.16
#2021-08-04|1676.66
#2021-08-05|1686.33
#2021-08-06|1697.90
#2021-08-09|1700.08
#2021-08-10|1704.14
#2021-08-11|1720.74
#2021-08-12|1719.06
#2021-08-13|1732.42
#2021-08-16|1715.88
#2021-08-17|1696.02
#2021-08-18|1703.69
#2021-08-19|1666.75
#2021-08-20|1670.90
#2021-08-23|1690.88
#2021-08-24|1695.93
#2021-08-25|1709.03
#2021-08-26|1697.83
#2021-08-27|1705.58
#2021-08-30|1702.47
#2021-08-31|1698.11
#2021-09-01|1713.55
#2021-09-02|1718.84
#2021-09-03|1710.07
#2021-09-06|1717.80
#2021-09-07|1708.51
#2021-09-08|1684.98
#2021-09-09|1688.40
#2021-09-10|1680.41
#2021-09-13|1694.02
#2021-09-14|1682.98
#2021-09-15|1679.00
#2021-09-16|1683.17
#2021-09-17|1666.68
#2021-09-20|1602.02
#2021-09-21|1612.43
#2021-09-22|1648.22
#2021-09-23|1673.73
#2021-09-24|1664.13
#2021-09-27|1687.17
#2021-09-28|1652.61
#2021-09-29|1660.76
#2021-09-30|1662.11
#2021-10-01|1656.64
#2021-10-04|1654.13
#2021-10-05|1687.19
#2021-10-06|1670.64
#2021-10-07|1701.91
#2021-10-08|1707.48
#2021-10-11|1709.91
#2021-10-12|1707.89
#2021-10-13|1698.33
#2021-10-14|1718.48
#2021-10-15|1742.03
#2021-10-18|1737.49
#2021-10-19|1753.10
#2021-10-20|1756.32
#2021-10-21|1755.30
#2021-10-22|1758.62
#2021-10-25|1761.63
#2021-10-26|1775.31
#2021-10-27|1763.95
#2021-10-28|1773.77
#2021-10-29|1766.11
#2021-11-01|1787.84
#2021-11-02|1782.71
#2021-11-03|1793.86
#2021-11-04|1770.37
#2021-11-05|1782.54
#2021-11-08|1785.31
#2021-11-09|1770.65
#2021-11-10|1769.43
#2021-11-11|1766.69
#2021-11-12|1764.11
#2021-11-15|1770.31
#2021-11-16|1755.38
#2021-11-17|1749.70
#2021-11-18|1742.03
#2021-11-19|1713.48
#2021-11-22|1712.17
#2021-11-23|1701.38
#2021-11-24|1695.91
#2021-11-25|1702.42
#2021-11-26|1626.90
#2021-11-29|1633.92
#2021-11-30|1626.34
#2021-12-01|1669.76
#2021-12-02|1655.75
#2021-12-03|1641.17
#2021-12-06|1662.32
#2021-12-07|1684.31
#2021-12-08|1686.29
#2021-12-09|1673.21
#2021-12-10|1668.28
#2021-12-13|1648.64
#2021-12-14|1650.25
#2021-12-15|1644.14
#2021-12-16|1680.83
#2021-12-17|1661.44
#2021-12-20|1634.53
#2021-12-21|1663.84
#2021-12-22|1683.66
#2021-12-23|1704.11
#2021-12-24|1706.15
#2021-12-27|1713.72
#2021-12-28|1721.55
#2021-12-29|1729.49
#2021-12-30|1726.30
#2021-12-31|1730.29
#2022-01-03|1731.79
#2022-01-04|1774.84
#2022-01-05|1780.08
#2022-01-06|1777.99
#2022-01-07|1797.30
#2022-01-10|1788.23
#2022-01-11|1801.40
#2022-01-12|1831.32
#2022-01-13|1855.12
#2022-01-14|1840.06
#2022-01-17|1841.60
#2022-01-18|1819.09
#2022-01-19|1810.28
#2022-01-20|1811.93
#2022-01-21|1776.69
#2022-01-24|1703.92
#2022-01-25|1729.56
#2022-01-26|1766.11
#2022-01-27|1760.45
#2022-01-28|1741.95
#2022-01-31|1758.54
#2022-02-01|1794.49
#2022-02-02|1814.40
#2022-02-03|1823.87
#2022-02-04|1800.96
#2022-02-07|1823.20
#2022-02-08|1839.19
#2022-02-09|1863.60
#2022-02-10|1864.36
#2022-02-11|1848.32
#2022-02-14|1783.78
#2022-02-15|1813.99
#2022-02-16|1807.28
#2022-02-17|1781.06
#2022-02-18|1764.21
#2022-02-21|1739.42
#2022-02-22|1733.38
#2022-02-23|1722.88
#2022-02-24|1591.82
#2022-02-25|1665.85
#2022-02-28|1624.23
#2022-03-01|1538.37
#2022-03-02|1544.65
#2022-03-03|1520.74
#2022-03-04|1427.68
#2022-03-07|1383.18
#2022-03-08|1401.47
#2022-03-09|1513.67
#2022-03-10|1485.42
#2022-03-11|1499.17
#2022-03-14|1539.20
#2022-03-15|1528.68
#2022-03-16|1600.00
#2022-03-17|1608.16
#2022-03-18|1610.98
#2022-03-21|1613.52
#2022-03-22|1641.67
#2022-03-23|1613.66
#2022-03-24|1605.82
#2022-03-25|1604.38
#2022-03-28|1604.75
#2022-03-29|1669.92
#2022-03-30|1659.94
#2022-03-31|1641.03
#2022-04-01|1642.59
#2022-04-04|1635.74
#2022-04-05|1620.77
#2022-04-06|1590.12
#2022-04-07|1581.81
#2022-04-08|1606.38
#2022-04-11|1613.80
#2022-04-12|1597.73
#2022-04-13|1590.42
#2022-04-14|1596.66
#2022-04-15|1596.66
#2022-04-18|1596.23
#2022-04-19|1588.57
#2022-04-20|1626.44
#2022-04-21|1628.13
#2022-04-22|1586.22
#2022-04-25|1533.66
#2022-04-26|1505.85
#2022-04-27|1491.87
#2022-04-28|1497.76
#2022-04-29|1515.96
#2022-05-02|1492.92
#2022-05-03|1514.69
#2022-05-04|1498.02
#2022-05-05|1470.83
#2022-05-06|1453.53
#2022-05-09|1409.64
#2022-05-10|1426.38
#2022-05-11|1460.58
#2022-05-12|1433.37
#2022-05-13|1460.04
#2022-05-16|1458.60
#2022-05-17|1504.45
#2022-05-18|1490.00
#2022-05-19|1479.97
#2022-05-20|1483.77
#2022-05-23|1535.57
#2022-05-24|1540.40
#2022-05-25|1543.82
#2022-05-26|1562.51
#2022-05-27|1581.35
#2022-05-30|1599.50
#2022-05-31|1571.45
#2022-06-01|1548.99
#2022-06-02|1558.88
#2022-06-03|1554.98
#2022-06-06|1574.03
#2022-06-07|1564.43
#2022-06-08|1550.68
#2022-06-09|1521.62
#2022-06-10|1446.00
#2022-06-13|1399.33
#2022-06-14|1398.93
#2022-06-15|1432.19
#2022-06-16|1405.97
#2022-06-17|1405.18
#2022-06-20|1442.60
#2022-06-21|1449.73
#2022-06-22|1446.22
#2022-06-23|1404.20
#2022-06-24|1439.90
#2022-06-27|1450.49
#2022-06-28|1447.38
#2022-06-29|1427.87
#2022-06-30|1398.47
#2022-07-01|1387.09
#2022-07-04|1398.67
#2022-07-05|1326.35
#2022-07-06|1330.20
#2022-07-07|1364.33
#2022-07-08|1377.05
#2022-07-11|1348.97
#2022-07-12|1354.28
#2022-07-13|1340.94
#2022-07-14|1290.24
#2022-07-15|1312.94
#2022-07-18|1348.37
#2022-07-19|1380.78
#2022-07-20|1368.85
#2022-07-21|1373.43
#2022-07-22|1372.98
#2022-07-25|1383.18
#2022-07-26|1361.74
#2022-07-27|1370.28
#2022-07-28|1382.92
#2022-07-29|1415.48
#2022-08-01|1428.66
#2022-08-02|1410.32
#2022-08-03|1422.01
#2022-08-04|1436.46
#2022-08-05|1431.49
#2022-08-08|1452.31
#2022-08-09|1448.92
#2022-08-10|1485.83
#2022-08-11|1489.55
#2022-08-12|1483.33
#2022-08-15|1473.36
#2022-08-16|1475.18
#2022-08-17|1454.25
#2022-08-18|1451.81
#2022-08-19|1414.59
#2022-08-22|1385.73
#2022-08-23|1389.00
#2022-08-24|1384.54
#2022-08-25|1386.88
#2022-08-26|1369.48
#2022-08-29|1358.69
#2022-08-30|1361.70
#2022-08-31|1368.96
#2022-09-01|1326.91
#2022-09-02|1377.97
#2022-09-05|1349.00
#2022-09-06|1354.18
#2022-09-07|1347.55
#2022-09-08|1371.51
#2022-09-09|1408.06
#2022-09-12|1457.20
#2022-09-13|1424.93
#2022-09-14|1415.30
#2022-09-15|1427.52
#2022-09-16|1413.64
#2022-09-19|1408.87
#2022-09-20|1393.69
#2022-09-21|1381.35
#2022-09-22|1356.76
#2022-09-23|1300.73
#2022-09-26|1277.56
#2022-09-27|1261.27
#2022-09-28|1244.25
#2022-09-29|1236.63
#2022-09-30|1261.23
#2022-10-03|1271.68
#2022-10-04|1338.39
#2022-10-05|1305.72
#2022-10-06|1288.72
#2022-10-07|1270.83
#2022-10-10|1255.41
#2022-10-11|1241.74
#2022-10-12|1225.81
#2022-10-13|1256.99
#2022-10-14|1270.33
#2022-10-17|1304.42
#2022-10-18|1317.22
#2022-10-19|1310.58
#2022-10-20|1320.26
#2022-10-21|1309.98
#2022-10-24|1341.47
#2022-10-25|1363.66
#2022-10-26|1377.60
#2022-10-27|1379.64
#2022-10-28|1369.08
#2022-10-31|1364.71
#2022-11-01|1374.47
#2022-11-02|1371.31
#2022-11-03|1354.95
#2022-11-04|1400.60
#2022-11-07|1420.87
#2022-11-08|1439.38
#2022-11-09|1425.91
#2022-11-10|1477.40
#2022-11-11|1509.00
#2022-11-14|1512.12
#2022-11-15|1523.94
#2022-11-16|1518.77
#2022-11-17|1506.50
#2022-11-18|1531.68
#2022-11-21|1513.54
#2022-11-22|1529.11
#2022-11-23|1552.41
#2022-11-24|1564.77
#2022-11-25|1563.43
#2022-11-28|1544.64
#2022-11-29|1551.39
#2022-11-30|1543.40
#2022-12-01|1575.42
#2022-12-02|1570.86
#2022-12-05|1576.35
#2022-12-06|1567.00
#2022-12-07|1556.60
#2022-12-08|1557.43
#2022-12-09|1575.15
#2022-12-12|1561.87
#2022-12-13|1599.70
#2022-12-14|1597.28
#2022-12-15|1556.59
#2022-12-16|1544.93
#2022-12-19|1543.90
#2022-12-20|1561.88
#2022-12-21|1587.54
#2022-12-22|1577.20
#2022-12-23|1581.74
#2022-12-26|1581.74
#2022-12-27|1588.45
#2022-12-28|1583.79
#2022-12-29|1598.57
#2022-12-30|1582.90
#2023-01-02|1596.76
#2023-01-03|1609.03
#2023-01-04|1651.47
#2023-01-05|1636.87
#2023-01-06|1663.86
#2023-01-09|1693.56
#2023-01-10|1688.56
#2023-01-11|1690.72
#2023-01-12|1716.83
#2023-01-13|1726.94
#2023-01-16|1732.99
#2023-01-17|1730.93
#2023-01-18|1743.20
#2023-01-19|1712.25
#2023-01-20|1734.89
#2023-01-23|1744.41
#2023-01-24|1755.26
#2023-01-25|1757.72
#2023-01-26|1773.12
#2023-01-27|1777.09
#2023-01-30|1777.45
#2023-01-31|1775.39
#2023-02-01|1793.68
#2023-02-02|1805.41
#2023-02-03|1787.79
#2023-02-06|1754.37
#2023-02-07|1759.34
#2023-02-08|1775.40
#2023-02-09|1797.87
#2023-02-10|1763.21
#2023-02-13|1781.91
#2023-02-14|1784.92
#2023-02-15|1775.11
#2023-02-16|1793.12
#2023-02-17|1784.14
#2023-02-20|1788.72
#2023-02-21|1788.26
#2023-02-22|1757.43
#2023-02-23|1764.03
#2023-02-24|1746.77
#2023-02-27|1781.53
#2023-02-28|1800.79
#2023-03-01|1791.83
#2023-03-02|1778.30
#2023-03-03|1793.50
#2023-03-06|1814.63
#2023-03-07|1780.32
#2023-03-08|1779.71
#2023-03-09|1770.15
#2023-03-10|1736.50
#2023-03-13|1659.22
#2023-03-14|1687.87
#2023-03-15|1561.78
#2023-03-16|1596.10
#2023-03-17|1560.76
#2023-03-20|1592.13
#2023-03-21|1657.94
#2023-03-22|1653.07
#2023-03-23|1642.20
#2023-03-24|1587.64
#2023-03-27|1607.76
#2023-03-28|1618.31
#2023-03-29|1647.93
#2023-03-30|1683.08
#2023-03-31|1679.62
#2023-04-03|1684.23
#2023-04-04|1700.21
#2023-04-05|1687.03
#2023-04-06|1716.75
#2023-04-07|1716.75
#2023-04-10|1703.52
#2023-04-11|1725.36
#2023-04-12|1743.55
#2023-04-13|1758.94
#2023-04-14|1779.01
#2023-04-17|1737.74
#2023-04-18|1764.21
#2023-04-19|1775.69
#2023-04-20|1773.85
#2023-04-21|1768.55
#2023-04-24|1784.80
#2023-04-25|1755.40
#2023-04-26|1762.05
#2023-04-27|1767.99
#2023-04-28|1774.67
#2023-05-01|1765.97
#2023-05-02|1736.60
#2023-05-03|1747.63
#2023-05-04|1719.47
#2023-05-05|1757.55
#2023-05-08|1770.85
#2023-05-09|1759.14
#2023-05-10|1749.17
#2023-05-11|1739.75
#2023-05-12|1740.58
#2023-05-15|1749.92
#2023-05-16|1740.20
#2023-05-17|1732.21
#2023-05-18|1735.96
#2023-05-19|1755.73
#2023-05-22|1767.45
#2023-05-23|1769.02
#2023-05-24|1722.23
#2023-05-25|1716.94
#2023-05-26|1728.52
#2023-05-29|1726.36
#2023-05-30|1720.05
#2023-05-31|1684.91
#2023-06-01|1717.80
#2023-06-02|1752.85
#2023-06-05|1738.56
#2023-06-06|1747.91
#2023-06-07|1751.90
#2023-06-08|1763.08
#2023-06-09|1754.56
#2023-06-12|1749.79
#2023-06-13|1766.59
#2023-06-14|1788.42
#2023-06-15|1788.38
#2023-06-16|1797.68
#2023-06-19|1790.42
#2023-06-20|1777.05
#2023-06-21|1780.48
#2023-06-22|1758.41
#2023-06-23|1736.34
#2023-06-26|1743.22
#2023-06-27|1759.89
#2023-06-28|1759.00
#2023-06-29|1768.39
#2023-06-30|1793.16
#2023-07-03|1803.16
#2023-07-04|1796.92
#2023-07-05|1773.54
#2023-07-06|1733.79
#2023-07-07|1758.43
#2023-07-10|1762.90
#2023-07-11|1780.71
#2023-07-12|1832.38
#2023-07-13|1857.98
#2023-07-14|1857.28
#2023-07-17|1857.73
#2023-07-18|1874.80
#2023-07-19|1872.90
#2023-07-20|1880.09
#2023-07-21|1879.10
#2023-07-24|1882.06
#2023-07-25|1889.99
#2023-07-26|1892.97
#2023-07-27|1890.71
#2023-07-28|1898.14
#2023-07-31|1890.66
#2023-08-01|1864.17
#2023-08-02|1820.51
#2023-08-03|1827.20
#2023-08-04|1855.54
#2023-08-07|1861.36
#2023-08-08|1820.53
#2023-08-09|1840.87
#2023-08-10|1872.08
#2023-08-11|1848.86
#2023-08-14|1842.78
#2023-08-15|1829.28
#2023-08-16|1819.28
#2023-08-17|1812.51
#2023-08-18|1794.51
#2023-08-21|1796.67
#2023-08-22|1797.42
#2023-08-23|1797.20
#2023-08-24|1800.04
#2023-08-25|1784.11
#2023-08-28|1807.16
#2023-08-29|1830.62
#2023-08-30|1846.38
#2023-08-31|1829.90
#2023-09-01|1820.97
#2023-09-04|1814.92
#2023-09-05|1801.58
#2023-09-06|1782.39
#2023-09-07|1773.47
#2023-09-08|1779.57
#2023-09-11|1800.67
#2023-09-12|1804.15
#2023-09-13|1815.04
#2023-09-14|1833.33
#2023-09-15|1834.19
#2023-09-18|1813.11
#2023-09-19|1831.36
#2023-09-20|1853.43
#2023-09-21|1832.03
#2023-09-22|1822.73
#2023-09-25|1798.69
#2023-09-26|1798.35
#2023-09-27|1776.64
#2023-09-28|1797.78
#2023-09-29|1803.74
#2023-10-02|1765.09
#2023-10-03|1742.83
#2023-10-04|1739.19
#2023-10-05|1754.30
#2023-10-06|1783.77
#2023-10-09|1770.71
#2023-10-10|1813.86
#2023-10-11|1827.34
#2023-10-12|1813.94
#2023-10-13|1781.12
#2023-10-16|1799.72
#2023-10-17|1801.39
#2023-10-18|1782.16
#2023-10-19|1768.59
#2023-10-20|1737.08
#2023-10-23|1741.26
#2023-10-24|1730.95
#2023-10-25|1733.58
#2023-10-26|1721.94
#2023-10-27|1716.58
#2023-10-30|1729.77
#2023-10-31|1729.21
#2023-11-01|1738.19
#2023-11-02|1768.06
#2023-11-03|1798.13
#2023-11-06|1797.19
#2023-11-07|1783.80
#2023-11-08|1791.29
#2023-11-09|1802.36
#2023-11-10|1783.42
#2023-11-13|1805.31
#2023-11-14|1849.26
#2023-11-15|1865.74
#2023-11-16|1858.31
#2023-11-17|1886.41
#2023-11-20|1898.39
#2023-11-21|1892.52
#2023-11-22|1882.68
#2023-11-23|1898.73
#2023-11-24|1911.93
#2023-11-27|1901.38
#2023-11-28|1911.43
#2023-11-29|1919.68
#2023-11-30|1923.57
#2023-12-01|1925.78
#2023-12-04|1926.22
#2023-12-05|1931.07
#2023-12-06|1946.31
#2023-12-07|1940.04
#2023-12-08|1951.48
#2023-12-11|1952.13
#2023-12-12|1954.16
#2023-12-13|1952.12
#2023-12-14|1993.79
#2023-12-15|1977.50
#2023-12-18|1975.11
#2023-12-19|1996.44
#2023-12-20|1999.22
#2023-12-21|1997.16
#2023-12-22|2011.33
#2023-12-25|2011.33
#2023-12-26|2012.03
#2023-12-27|2035.43
#2023-12-28|2028.27
#2023-12-29|2024.07
#2024-01-01|2024.07
#2024-01-02|2011.83
#2024-01-03|1982.30
#2024-01-04|2017.63
#2024-01-05|2021.92
#2024-01-08|2031.34
#2024-01-09|2006.92
#2024-01-10|2008.32
#2024-01-11|1977.51
#2024-01-12|1995.27
#2024-01-15|1985.44
#2024-01-16|1961.36
#2024-01-17|1942.75
#2024-01-18|1953.52
#2024-01-19|1958.16
#2024-01-22|1984.11
#2024-01-23|1967.76
#2024-01-24|2002.15
#2024-01-25|1987.92
#2024-01-26|2007.80
#2024-01-29|1988.95
#2024-01-30|2009.84
#2024-01-31|2017.94
#2024-02-01|1979.07
#2024-02-02|1987.06
#2024-02-05|1965.46
#2024-02-06|1975.31
#2024-02-07|1963.82
#2024-02-08|1957.32
#2024-02-09|1956.29
#2024-02-12|1974.43
#2024-02-13|1954.92
#2024-02-14|1961.92
#2024-02-15|1981.58
#2024-02-16|1996.13
#2024-02-19|1997.72
#2024-02-20|2019.09
#2024-02-21|2007.68
#2024-02-22|2028.15
#2024-02-23|2041.71
#2024-02-26|2043.34
#2024-02-27|2046.75
#2024-02-28|2049.76
#2024-02-29|2054.55
#2024-03-01|2066.18
#2024-03-04|2072.38
#2024-03-05|2081.42
#2024-03-06|2099.79
#2024-03-07|2118.99
#2024-03-08|2134.92
#2024-03-11|2125.53
#2024-03-12|2156.89
#2024-03-13|2164.52
#2024-03-14|2144.61
#2024-03-15|2160.57
#2024-03-18|2155.80
#2024-03-19|2167.23
#2024-03-20|2163.41
#2024-03-21|2189.36
#2024-03-22|2183.62
#2024-03-25|2192.20
#2024-03-26|2202.64
#2024-03-27|2199.75
#2024-03-28|2204.80
#2024-03-29|2204.80
#2024-04-01|2192.50
#2024-04-02|2189.39
#2024-04-03|2212.30
#2024-04-04|2232.25
#2024-04-05|2202.27
#2024-04-08|2221.75
#2024-04-09|2200.17
#2024-04-10|2188.54
#2024-04-11|2149.04
#2024-04-12|2136.59
#2024-04-15|2143.05
#2024-04-16|2096.72
#2024-04-17|2112.16
#2024-04-18|2134.93
#2024-04-19|2138.27
#2024-04-22|2156.71
#2024-04-23|2201.19
#2024-04-24|2174.66
#2024-04-25|2172.29
#2024-04-26|2186.25
#2024-04-29|2198.94
#2024-04-30|2186.82
#2024-05-01|2184.32
#2024-05-02|2194.37
#2024-05-03|2209.91
#2024-05-06|2236.25
#2024-05-07|2274.89
#2024-05-08|2272.63
#2024-05-09|2275.52
#2024-05-10|2296.10
#2024-05-13|2305.48
#2024-05-14|2317.48
#2024-05-15|2333.38
#2024-05-16|2343.96
#2024-05-17|2355.47
#2024-05-20|2357.94
#2024-05-21|2358.59
#2024-05-22|2341.68
#2024-05-23|2340.39
#2024-05-24|2348.94
#2024-05-27|2356.63
#2024-05-28|2355.28
#2024-05-29|2317.72
#2024-05-30|2345.38
#2024-05-31|2357.05
#2024-06-03|2370.82
#2024-06-04|2337.80
#2024-06-05|2338.66
#2024-06-06|2364.44
#2024-06-07|2346.20
#2024-06-10|2314.59
#2024-06-11|2276.45
#2024-06-12|2331.44
#2024-06-13|2267.59
#2024-06-14|2226.50
#2024-06-17|2251.07
#2024-06-18|2278.16
#2024-06-19|2285.15
#2024-06-20|2301.63
#2024-06-21|2268.04
#2024-06-24|2305.83
#2024-06-25|2281.66
#2024-06-26|2264.97
#2024-06-27|2266.59
#2024-06-28|2265.99
#2024-07-01|2296.29
#2024-07-02|2278.37
#2024-07-03|2310.83
#2024-07-04|2333.61
#2024-07-05|2324.83
#2024-07-08|2332.96
#2024-07-09|2309.30
#2024-07-10|2333.01
#2024-07-11|2358.42
#2024-07-12|2375.47
#2024-07-15|2365.82
#2024-07-16|2353.00
#2024-07-17|2371.80
#2024-07-18|2374.16
#2024-07-19|2349.26
#2024-07-22|2376.42
#2024-07-23|2376.72
#2024-07-24|2366.29
#2024-07-25|2353.28
#2024-07-26|2366.95
#2024-07-29|2356.48
#2024-07-30|2377.16
#2024-07-31|2381.33
#2024-08-01|2313.92
#2024-08-02|2251.84
#2024-08-05|2208.98
#2024-08-06|2197.42
#2024-08-07|2249.79
#2024-08-08|2244.17
#2024-08-09|2262.26
#2024-08-12|2271.93
#2024-08-13|2287.35
#2024-08-14|2323.01
#2024-08-15|2346.18
#2024-08-16|2367.41
#2024-08-19|2400.56
#2024-08-20|2396.71
#2024-08-21|2405.93
#2024-08-22|2417.51
#2024-08-23|2452.54
#2024-08-26|2451.61
#2024-08-27|2460.97
#2024-08-28|2461.21
#2024-08-29|2452.53
#2024-08-30|2461.36
#2024-09-02|2461.28
#2024-09-03|2424.72
#2024-09-04|2423.85
#2024-09-05|2433.46
#2024-09-06|2408.60
#2024-09-09|2419.05
#2024-09-10|2392.00
#2024-09-11|2390.65
#2024-09-12|2424.95
#2024-09-13|2457.26
#2024-09-16|2469.32
#2024-09-17|2483.61
#2024-09-18|2475.89
#2024-09-19|2511.30
#2024-09-20|2502.72
#2024-09-23|2499.38
#2024-09-24|2514.83
#2024-09-25|2505.89
#2024-09-26|2545.93
#2024-09-27|2553.10
#2024-09-30|2523.32
#2024-10-01|2471.62
#2024-10-02|2463.40
#2024-10-03|2438.47
#2024-10-04|2457.08
#2024-10-07|2464.94
#2024-10-08|2450.47
#2024-10-09|2458.99
#2024-10-10|2461.60
#2024-10-11|2483.82
#2024-10-14|2490.29
#2024-10-15|2495.20
#2024-10-16|2487.69
#2024-10-17|2499.34
#2024-10-18|2513.87
#2024-10-21|2486.18
#2024-10-22|2474.15
#2024-10-23|2453.28
#2024-10-24|2456.60
#2024-10-25|2453.39
#2024-10-28|2470.35
#2024-10-29|2461.79
#2024-10-30|2451.08
#2024-10-31|2430.81
#2024-11-01|2461.33
#2024-11-04|2475.38
#2024-11-05|2491.14
#2024-11-06|2450.34
#2024-11-07|2471.55
#2024-11-08|2432.00
#2024-11-11|2447.43
#2024-11-12|2389.20
#2024-11-13|2382.79
#2024-11-14|2405.56
#2024-11-15|2407.78
#2024-11-18|2430.12
#2024-11-19|2411.33
#2024-11-20|2399.40
#2024-11-21|2413.47
#2024-11-22|2385.47
#2024-11-25|2408.15
#2024-11-26|2386.37
#2024-11-27|2401.07
#2024-11-28|2414.88
#2024-11-29|2431.54
#2024-12-02|2422.84
#2024-12-03|2442.73
#2024-12-04|2460.09
#2024-12-05|2508.32
#2024-12-06|2496.99
#2024-12-09|2503.67
#2024-12-10|2475.47
#2024-12-11|2478.88
#2024-12-12|2471.66
#2024-12-13|2482.43
#2024-12-16|2488.38
#2024-12-17|2459.80
#2024-12-18|2461.17
#2024-12-19|2409.63
#2024-12-20|2398.15
#2024-12-23|2399.97
#2024-12-24|2404.86
#2024-12-25|2404.86
#2024-12-26|2406.52
#2024-12-27|2431.81
#2024-12-30|2421.95
#2024-12-31|2427.42
#2025-01-01|2427.42
#2025-01-02|2412.13
#2025-01-03|2418.23
#2025-01-06|2467.85
#2025-01-07|2467.96
#2025-01-08|2453.71
#2025-01-09|2461.26
#2025-01-10|2423.99
#2025-01-13|2408.37
#2025-01-14|2448.73
#2025-01-15|2498.29
#2025-01-16|2510.21
#2025-01-17|2530.13
#2025-01-20|2561.85
#2025-01-21|2570.79
#2025-01-22|2580.47
#2025-01-23|2605.96
#2025-01-24|2626.18
#2025-01-27|2629.87
#2025-01-28|2621.98
#2025-01-29|2641.47
#2025-01-30|2654.26
#2025-01-31|2639.75
#2025-02-03|2587.90
#2025-02-04|2617.15
#2025-02-05|2637.54
#2025-02-06|2678.97
#2025-02-07|2674.18
#2025-02-10|2673.22
#2025-02-11|2695.30
#2025-02-12|2715.07
#2025-02-13|2735.93
#2025-02-14|2752.24
#2025-02-17|2770.60
#2025-02-18|2798.06
#2025-02-19|2751.62
#2025-02-20|2758.50
#2025-02-21|2772.26
#2025-02-24|2771.71
#2025-02-25|2804.61
#2025-02-26|2867.88
#2025-02-27|2839.43
#2025-02-28|2840.79
#2025-03-03|2902.36
#2025-03-04|2825.74
#2025-03-05|2950.07
#2025-03-06|2977.49
#2025-03-07|2980.71
#2025-03-10|2918.46
#2025-03-11|2899.94
#2025-03-12|2944.13
#2025-03-13|2922.98
#2025-03-14|2973.29
#2025-03-17|3013.19
#2025-03-18|3058.94
#2025-03-19|3045.81
#2025-03-20|3009.97
#2025-03-21|2996.51
#2025-03-24|3009.02
#2025-03-25|3055.10
#2025-03-26|3038.04
#2025-03-27|3033.86
#2025-03-28|3002.70
#2025-03-31|2945.58
#2025-04-01|2986.26
#2025-04-02|2996.53
#2025-04-03|2882.88
#2025-04-04|2708.92
#2025-04-07|2570.70
#2025-04-08|2653.33
#2025-04-09|2599.94
#2025-04-10|2764.61
#2025-04-11|2797.16
#2025-04-14|2896.30
#2025-04-15|2960.58
#2025-04-16|2977.37
#2025-04-17|2965.08
#2025-04-18|2965.08
#2025-04-21|3003.02
#2025-04-22|3029.52
#2025-04-23|3065.38
#2025-04-24|3061.72
#2025-04-25|3087.47
#2025-04-28|3108.05
#2025-04-29|3134.68
#2025-04-30|3122.68
#2025-05-01|3095.82
#2025-05-02|3170.08
#2025-05-05|3187.86
#2025-05-06|3189.65
#2025-05-07|3191.38
#2025-05-08|3194.91
#2025-05-09|3213.66
#2025-05-12|3207.08
#2025-05-13|3215.29
#2025-05-14|3253.27
#2025-05-15|3256.36
#2025-05-16|3260.60
#2025-05-19|3306.94
#2025-05-20|3330.11
#2025-05-21|3351.09
#2025-05-22|3323.76
#2025-05-23|3300.66
#2025-05-26|3342.45
#2025-05-27|3338.22
#2025-05-28|3302.29
#2025-05-29|3319.42
#2025-05-30|3326.22
#2025-06-02|3358.65
#2025-06-03|3344.20
#2025-06-04|3351.21
#2025-06-05|3375.23
#2025-06-06|3381.21
#2025-06-09|3383.76
#2025-06-10|3338.02
#2025-06-11|3351.65
#2025-06-12|3361.89
#2025-06-13|3314.47
#2025-06-16|3370.01
#2025-06-17|3301.96
#2025-06-18|3301.91
#2025-06-19|3251.68
#2025-06-20|3288.49
#2025-06-23|3265.40
#2025-06-24|3358.01
#2025-06-25|3344.15
#2025-06-26|3370.63
#2025-06-27|3413.84
#2025-06-30|3409.90
#2025-07-01|3391.39
#2025-07-02|3391.07
#2025-07-03|3429.84
#2025-07-04|3407.28
#2025-07-07|3441.13
#2025-07-08|3442.24
#2025-07-09|3501.15
#2025-07-10|3481.01
#2025-07-11|3445.42
#2025-07-14|3452.30
#2025-07-15|3408.40
#2025-07-16|3403.46
#2025-07-17|3431.77
#2025-07-18|3458.07
#2025-07-21|3481.28
#2025-07-22|3468.14
#2025-07-23|3514.86
#2025-07-24|3553.06
#2025-07-25|3530.10
#2025-07-28|3496.85
#2025-07-29|3503.65
#2025-07-30|3502.21
#2025-07-31|3493.00
#2025-08-01|3438.98
#2025-08-04|3513.40
#2025-08-05|3516.95
#2025-08-06|3572.43
#2025-08-07|3622.48
#2025-08-08|3648.96
#2025-08-11|3648.51
#2025-08-12|3667.50
#2025-08-13|3707.01
#2025-08-14|3724.75
#2025-08-15|3730.92
#2025-08-18|3700.00
#2025-08-19|3720.84
#2025-08-20|3727.70
#2025-08-21|3722.05
#2025-08-22|3761.12
#2025-08-25|3733.71
#2025-08-26|3666.87
#2025-08-27|3624.75
#2025-08-28|3640.17
#2025-08-29|3625.53
#2025-09-01|3639.40
#2025-09-02|3562.21
#2025-09-03|3572.82
#2025-09-04|3602.99
#2025-09-05|3604.10
#2025-09-08|3634.23
#2025-09-09|3646.52
#2025-09-10|3660.16
#2025-09-11|3682.65
#2025-09-12|3690.33
#2025-09-15|3734.39
#2025-09-16|3689.21
#2025-09-17|3682.73
#2025-09-18|3681.29
#2025-09-19|3681.39
#2025-09-22|3676.72
#2025-09-23|3696.58
#2025-09-24|3671.64
#2025-09-25|3629.21
#2025-09-26|3693.29
#2025-09-29|3695.41
#2025-09-30|3716.72
#2025-10-01|3737.47
#2025-10-02|3707.53
#2025-10-03|3744.62
#2025-10-06|3729.14
#2025-10-07|3697.24
#2025-10-08|3728.40
#2025-10-09|3680.13
#2025-10-10|3649.66
#2025-10-13|3656.41
#2025-10-14|3669.96
#2025-10-15|3664.71
#2025-10-16|3674.25
#2025-10-17|3588.18
#2025-10-20|3616.18
#2025-10-21|3608.35
#2025-10-22|3618.64
#2025-10-23|3629.23
#2025-10-24|3647.25
#2025-10-27|3685.80
#2025-10-28|3702.08
#2025-10-29|3720.64
#2025-10-30|3693.05
#2025-10-31|3671.14
#2025-11-03|3675.46
#2025-11-04|3664.33
#2025-11-05|3680.09
#2025-11-06|3691.43
#2025-11-07|3673.54
#2025-11-10|3744.67
#2025-11-11|3798.69
#2025-11-12|3837.05
#2025-11-13|3840.75
#2025-11-14|3764.09
#2025-11-17|3727.12
#2025-11-18|3638.13
#2025-11-19|3628.60
#2025-11-20|3644.81
#2025-11-21|3628.71
#2025-11-24|3653.73
#2025-11-25|3714.23
#2025-11-26|3780.90
#2025-11-27|3800.71
#2025-11-28|3807.68
#2025-12-01|3807.35
#2025-12-02|3824.31
#2025-12-03|3808.32
#2025-12-04|3841.02
#2025-12-05|3822.57
#2025-12-08|3832.91
#2025-12-09|3856.22
#2025-12-10|3870.60
#2025-12-11|3947.99
#2025-12-12|3911.72
#2025-12-15|3971.42
#2025-12-16|3973.78
#2025-12-17|3998.07
#2025-12-18|4030.35
#2025-12-19|4051.42
#2025-12-22|4073.31
#2025-12-23|4094.09
#2025-12-24|4095.35
#2025-12-25|4095.35
#2025-12-26|4095.39
#2025-12-29|4079.11
#2025-12-30|4113.88
#2025-12-31|4101.75
#2026-01-01|4101.75
#2026-01-02|4128.83
#2026-01-05|4154.10
#2026-01-06|4136.21
#2026-01-07|4074.25
#2026-01-08|4095.36
#2026-01-09|4088.35
#2026-01-12|4116.39
#2026-01-13|4107.39
#2026-01-14|4121.83
#2026-01-15|4136.62
#2026-01-16|4136.29
#2026-01-19|4126.28
#2026-01-20|4115.23
#2026-01-21|4086.80
#2026-01-22|4158.85
#2026-01-23|4122.44
#2026-01-26|4191.02
#2026-01-27|4260.99
#2026-01-28|4227.83
#2026-01-29|4217.04
#2026-01-30|4248.51
#2026-02-02|4280.73
#2026-02-03|4299.62
#2026-02-04|4276.68
#2026-02-05|4169.41
#2026-02-06|4222.02
#2026-02-09|4291.14
#2026-02-10|4241.61
#2026-02-11|4169.21
#2026-02-12|4136.08
#2026-02-13|4054.43
#2026-02-16|4097.43
#2026-02-17|4116.60
#2026-02-18|4188.37
#2026-02-19|4123.13
#2026-02-20|4186.44
#2026-02-23|4176.55
#2026-02-24|4134.25
#2026-02-25|4221.08
#2026-02-26|4243.67
#2026-02-27|4211.48
#2026-03-02|4064.46
#2026-03-03|3873.14
#2026-03-04|3973.53
#2026-03-05|3899.12
#2026-03-06|3845.92
#2026-03-09|3825.47
#2026-03-10|3952.89
#2026-03-11|3896.69
#2026-03-12|3809.62
#2026-03-13|3762.67
#2026-03-16|3801.71
#2026-03-17|3856.15
#2026-03-18|3856.52
#2026-03-19|3760.01
#2026-03-20|3703.12
#2026-03-23|3767.57
#2026-03-24|3759.25
#2026-03-25|3826.52
#2026-03-26|3757.44
#2026-03-27|3722.37
#2026-03-30|3735.47
#2026-03-31|3789.63
#2026-04-01|3956.22
#2026-04-02|3905.97