Table Data - Nasdaq EMEA Financial Services Index
| Title | Nasdaq EMEA Financial Services Index |
|---|---|
| Series ID | NASDAQNQEMEA3020 |
| 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 2025-12-18 |
| Last Updated | 2025-12-18 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 708.90 |
| 2001-04-02 | 708.24 |
| 2001-04-03 | 687.80 |
| 2001-04-04 | 699.36 |
| 2001-04-05 | 718.43 |
| 2001-04-06 | 716.57 |
| 2001-04-09 | 724.50 |
| 2001-04-10 | 724.76 |
| 2001-04-11 | 733.40 |
| 2001-04-12 | 736.78 |
| 2001-04-13 | . |
| 2001-04-16 | 733.51 |
| 2001-04-17 | 725.98 |
| 2001-04-18 | 747.77 |
| 2001-04-19 | 762.37 |
| 2001-04-20 | 764.71 |
| 2001-04-23 | 751.49 |
| 2001-04-24 | 741.79 |
| 2001-04-25 | 740.69 |
| 2001-04-26 | 741.25 |
| 2001-04-27 | 752.93 |
| 2001-04-30 | 759.59 |
| 2001-05-01 | 759.88 |
| 2001-05-02 | 763.22 |
| 2001-05-03 | 758.14 |
| 2001-05-04 | 760.76 |
| 2001-05-07 | 765.33 |
| 2001-05-08 | 765.97 |
| 2001-05-09 | 760.04 |
| 2001-05-10 | 765.76 |
| 2001-05-11 | 759.83 |
| 2001-05-14 | 750.34 |
| 2001-05-15 | 754.44 |
| 2001-05-16 | 759.91 |
| 2001-05-17 | 764.90 |
| 2001-05-18 | 774.48 |
| 2001-05-21 | 778.07 |
| 2001-05-22 | 784.25 |
| 2001-05-23 | 777.52 |
| 2001-05-24 | 771.45 |
| 2001-05-25 | 770.74 |
| 2001-05-28 | . |
| 2001-05-29 | 770.32 |
| 2001-05-30 | 762.70 |
| 2001-05-31 | 760.53 |
| 2001-06-01 | 759.75 |
| 2001-06-04 | 762.71 |
| 2001-06-05 | 767.70 |
| 2001-06-06 | 765.12 |
| 2001-06-07 | 765.13 |
| 2001-06-08 | 764.97 |
| 2001-06-11 | 756.09 |
| 2001-06-12 | 749.14 |
| 2001-06-13 | 753.53 |
| 2001-06-14 | 751.67 |
| 2001-06-15 | 746.82 |
| 2001-06-18 | 743.52 |
| 2001-06-19 | 742.77 |
| 2001-06-20 | 730.11 |
| 2001-06-21 | 733.34 |
| 2001-06-22 | 735.11 |
| 2001-06-25 | 733.70 |
| 2001-06-26 | 723.30 |
| 2001-06-27 | 720.02 |
| 2001-06-28 | 717.53 |
| 2001-06-29 | 718.17 |
| 2001-07-02 | 727.39 |
| 2001-07-03 | 727.39 |
| 2001-07-04 | . |
| 2001-07-05 | 706.78 |
| 2001-07-06 | 689.75 |
| 2001-07-09 | 687.97 |
| 2001-07-10 | 692.67 |
| 2001-07-11 | 682.15 |
| 2001-07-12 | 684.82 |
| 2001-07-13 | 688.69 |
| 2001-07-16 | 685.74 |
| 2001-07-17 | 674.74 |
| 2001-07-18 | 682.02 |
| 2001-07-19 | 684.53 |
| 2001-07-20 | 679.22 |
| 2001-07-23 | 671.84 |
| 2001-07-24 | 666.22 |
| 2001-07-25 | 662.51 |
| 2001-07-26 | 663.65 |
| 2001-07-27 | 668.60 |
| 2001-07-30 | 674.05 |
| 2001-07-31 | 676.73 |
| 2001-08-01 | 687.88 |
| 2001-08-02 | 702.63 |
| 2001-08-03 | 701.00 |
| 2001-08-06 | 691.62 |
| 2001-08-07 | 685.81 |
| 2001-08-08 | 680.42 |
| 2001-08-09 | 680.22 |
| 2001-08-10 | 685.58 |
| 2001-08-13 | 679.76 |
| 2001-08-14 | 686.93 |
| 2001-08-15 | 691.02 |
| 2001-08-16 | 686.14 |
| 2001-08-17 | 680.88 |
| 2001-08-20 | 676.06 |
| 2001-08-21 | 680.84 |
| 2001-08-22 | 685.89 |
| 2001-08-23 | 684.61 |
| 2001-08-24 | 689.14 |
| 2001-08-27 | 687.92 |
| 2001-08-28 | 689.06 |
| 2001-08-29 | 685.60 |
| 2001-08-30 | 676.07 |
| 2001-08-31 | 674.68 |
| 2001-09-03 | . |
| 2001-09-04 | 661.72 |
| 2001-09-05 | 654.98 |
| 2001-09-06 | 643.22 |
| 2001-09-07 | 633.92 |
| 2001-09-10 | 615.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 576.06 |
| 2001-09-18 | 564.35 |
| 2001-09-19 | 559.48 |
| 2001-09-20 | 534.71 |
| 2001-09-21 | 510.23 |
| 2001-09-24 | 530.70 |
| 2001-09-25 | 543.15 |
| 2001-09-26 | 546.42 |
| 2001-09-27 | 553.24 |
| 2001-09-28 | 564.36 |
| 2001-10-01 | 558.61 |
| 2001-10-02 | 555.54 |
| 2001-10-03 | 557.40 |
| 2001-10-04 | 571.67 |
| 2001-10-05 | 571.96 |
| 2001-10-08 | 568.31 |
| 2001-10-09 | 567.65 |
| 2001-10-10 | 574.92 |
| 2001-10-11 | 594.58 |
| 2001-10-12 | 590.80 |
| 2001-10-15 | 589.90 |
| 2001-10-16 | 593.82 |
| 2001-10-17 | 603.73 |
| 2001-10-18 | 598.83 |
| 2001-10-19 | 593.39 |
| 2001-10-22 | 589.99 |
| 2001-10-23 | 597.04 |
| 2001-10-24 | 603.65 |
| 2001-10-25 | 603.02 |
| 2001-10-26 | 610.50 |
| 2001-10-29 | 611.20 |
| 2001-10-30 | 597.60 |
| 2001-10-31 | 596.93 |
| 2001-11-01 | 599.66 |
| 2001-11-02 | 604.06 |
| 2001-11-05 | 609.30 |
| 2001-11-06 | 614.49 |
| 2001-11-07 | 621.90 |
| 2001-11-08 | 628.50 |
| 2001-11-09 | 625.27 |
| 2001-11-12 | 618.99 |
| 2001-11-13 | 629.89 |
| 2001-11-14 | 643.24 |
| 2001-11-15 | 649.78 |
| 2001-11-16 | 652.30 |
| 2001-11-19 | 660.23 |
| 2001-11-20 | 648.36 |
| 2001-11-21 | 644.07 |
| 2001-11-22 | . |
| 2001-11-23 | 648.41 |
| 2001-11-26 | 653.42 |
| 2001-11-27 | 648.28 |
| 2001-11-28 | 643.95 |
| 2001-11-29 | 635.74 |
| 2001-11-30 | 642.04 |
| 2001-12-03 | 634.24 |
| 2001-12-04 | 637.54 |
| 2001-12-05 | 650.59 |
| 2001-12-06 | 662.11 |
| 2001-12-07 | 658.56 |
| 2001-12-10 | 652.82 |
| 2001-12-11 | 643.16 |
| 2001-12-12 | 640.67 |
| 2001-12-13 | 636.26 |
| 2001-12-14 | 633.03 |
| 2001-12-17 | 645.76 |
| 2001-12-18 | 643.45 |
| 2001-12-19 | 635.39 |
| 2001-12-20 | 626.31 |
| 2001-12-21 | 628.82 |
| 2001-12-24 | 629.99 |
| 2001-12-25 | . |
| 2001-12-26 | 632.67 |
| 2001-12-27 | 643.81 |
| 2001-12-28 | 646.60 |
| 2001-12-31 | 650.75 |
| 2002-01-01 | . |
| 2002-01-02 | 651.99 |
| 2002-01-03 | 659.37 |
| 2002-01-04 | 663.03 |
| 2002-01-07 | 665.27 |
| 2002-01-08 | 662.30 |
| 2002-01-09 | 658.39 |
| 2002-01-10 | 652.76 |
| 2002-01-11 | 656.19 |
| 2002-01-14 | 648.47 |
| 2002-01-15 | 648.23 |
| 2002-01-16 | 637.21 |
| 2002-01-17 | 642.67 |
| 2002-01-18 | 641.50 |
| 2002-01-21 | . |
| 2002-01-22 | 635.84 |
| 2002-01-23 | 634.45 |
| 2002-01-24 | 633.02 |
| 2002-01-25 | 625.30 |
| 2002-01-28 | 623.75 |
| 2002-01-29 | 617.81 |
| 2002-01-30 | 611.84 |
| 2002-01-31 | 619.57 |
| 2002-02-01 | 615.56 |
| 2002-02-04 | 612.55 |
| 2002-02-05 | 603.87 |
| 2002-02-06 | 600.63 |
| 2002-02-07 | 600.21 |
| 2002-02-08 | 602.88 |
| 2002-02-11 | 607.99 |
| 2002-02-12 | 607.55 |
| 2002-02-13 | 608.26 |
| 2002-02-14 | 606.57 |
| 2002-02-15 | 605.63 |
| 2002-02-18 | . |
| 2002-02-19 | 595.10 |
| 2002-02-20 | 589.91 |
| 2002-02-21 | 591.40 |
| 2002-02-22 | 589.58 |
| 2002-02-25 | 590.77 |
| 2002-02-26 | 593.90 |
| 2002-02-27 | 592.46 |
| 2002-02-28 | 592.11 |
| 2002-03-01 | 594.51 |
| 2002-03-04 | 613.98 |
| 2002-03-05 | 616.59 |
| 2002-03-06 | 619.41 |
| 2002-03-07 | 628.19 |
| 2002-03-08 | 626.30 |
| 2002-03-11 | 628.23 |
| 2002-03-12 | 620.55 |
| 2002-03-13 | 618.87 |
| 2002-03-14 | 620.61 |
| 2002-03-15 | 620.86 |
| 2002-03-18 | 623.72 |
| 2002-03-19 | 625.46 |
| 2002-03-20 | 625.80 |
| 2002-03-21 | 625.40 |
| 2002-03-22 | 625.90 |
| 2002-03-25 | 624.25 |
| 2002-03-26 | 625.23 |
| 2002-03-27 | 624.49 |
| 2002-03-28 | 630.75 |
| 2002-03-29 | . |
| 2002-04-01 | 634.87 |
| 2002-04-02 | 639.72 |
| 2002-04-03 | 636.86 |
| 2002-04-04 | 638.17 |
| 2002-04-05 | 638.32 |
| 2002-04-08 | 629.03 |
| 2002-04-09 | 632.33 |
| 2002-04-10 | 639.14 |
| 2002-04-11 | 632.57 |
| 2002-04-12 | 631.95 |
| 2002-04-15 | 632.23 |
| 2002-04-16 | 638.22 |
| 2002-04-17 | 640.65 |
| 2002-04-18 | 635.34 |
| 2002-04-19 | 633.87 |
| 2002-04-22 | 628.51 |
| 2002-04-23 | 628.22 |
| 2002-04-24 | 625.18 |
| 2002-04-25 | 622.21 |
| 2002-04-26 | 620.14 |
| 2002-04-29 | 619.30 |
| 2002-04-30 | 620.00 |
| 2002-05-01 | 623.77 |
| 2002-05-02 | 622.13 |
| 2002-05-03 | 625.46 |
| 2002-05-06 | 626.54 |
| 2002-05-07 | 618.45 |
| 2002-05-08 | 626.97 |
| 2002-05-09 | 624.90 |
| 2002-05-10 | 622.15 |
| 2002-05-13 | 623.45 |
| 2002-05-14 | 623.54 |
| 2002-05-15 | 628.04 |
| 2002-05-16 | 628.46 |
| 2002-05-17 | 625.22 |
| 2002-05-20 | 623.50 |
| 2002-05-21 | 621.20 |
| 2002-05-22 | 620.22 |
| 2002-05-23 | 613.24 |
| 2002-05-24 | 619.89 |
| 2002-05-27 | . |
| 2002-05-28 | 619.58 |
| 2002-05-29 | 617.56 |
| 2002-05-30 | 614.60 |
| 2002-05-31 | 617.70 |
| 2002-06-03 | 614.31 |
| 2002-06-04 | 614.03 |
| 2002-06-05 | 606.84 |
| 2002-06-06 | 604.94 |
| 2002-06-07 | 596.05 |
| 2002-06-10 | 596.12 |
| 2002-06-11 | 597.48 |
| 2002-06-12 | 588.83 |
| 2002-06-13 | 583.70 |
| 2002-06-14 | 569.69 |
| 2002-06-17 | 577.78 |
| 2002-06-18 | 583.33 |
| 2002-06-19 | 577.59 |
| 2002-06-20 | 570.77 |
| 2002-06-21 | 572.10 |
| 2002-06-24 | 562.34 |
| 2002-06-25 | 565.95 |
| 2002-06-26 | 562.90 |
| 2002-06-27 | 568.88 |
| 2002-06-28 | 581.56 |
| 2002-07-01 | 588.17 |
| 2002-07-02 | 574.64 |
| 2002-07-03 | 561.66 |
| 2002-07-04 | . |
| 2002-07-05 | 571.19 |
| 2002-07-08 | 575.53 |
| 2002-07-09 | 574.54 |
| 2002-07-10 | 563.74 |
| 2002-07-11 | 547.38 |
| 2002-07-12 | 546.70 |
| 2002-07-15 | 533.27 |
| 2002-07-16 | 527.91 |
| 2002-07-17 | 543.59 |
| 2002-07-18 | 550.66 |
| 2002-07-19 | 541.17 |
| 2002-07-22 | 519.79 |
| 2002-07-23 | 501.70 |
| 2002-07-24 | 487.75 |
| 2002-07-25 | 503.78 |
| 2002-07-26 | 501.74 |
| 2002-07-29 | 512.50 |
| 2002-07-30 | 515.13 |
| 2002-07-31 | 512.58 |
| 2002-08-01 | 502.43 |
| 2002-08-02 | 497.87 |
| 2002-08-05 | 482.63 |
| 2002-08-06 | 480.24 |
| 2002-08-07 | 486.09 |
| 2002-08-08 | 493.99 |
| 2002-08-09 | 499.82 |
| 2002-08-12 | 498.15 |
| 2002-08-13 | 496.74 |
| 2002-08-14 | 494.40 |
| 2002-08-15 | 498.87 |
| 2002-08-16 | 501.71 |
| 2002-08-19 | 505.41 |
| 2002-08-20 | 502.10 |
| 2002-08-21 | 511.11 |
| 2002-08-22 | 515.90 |
| 2002-08-23 | 515.27 |
| 2002-08-26 | 513.45 |
| 2002-08-27 | 521.71 |
| 2002-08-28 | 510.48 |
| 2002-08-29 | 505.66 |
| 2002-08-30 | 504.69 |
| 2002-09-02 | . |
| 2002-09-03 | 494.00 |
| 2002-09-04 | 493.53 |
| 2002-09-05 | 491.29 |
| 2002-09-06 | 496.10 |
| 2002-09-09 | 491.21 |
| 2002-09-10 | 498.02 |
| 2002-09-11 | 502.68 |
| 2002-09-12 | 495.03 |
| 2002-09-13 | 488.68 |
| 2002-09-16 | 482.15 |
| 2002-09-17 | 480.70 |
| 2002-09-18 | 468.76 |
| 2002-09-19 | 462.42 |
| 2002-09-20 | 463.82 |
| 2002-09-23 | 451.79 |
| 2002-09-24 | 441.96 |
| 2002-09-25 | 451.65 |
| 2002-09-26 | 457.37 |
| 2002-09-27 | 455.68 |
| 2002-09-30 | 445.06 |
| 2002-10-01 | 442.62 |
| 2002-10-02 | 451.12 |
| 2002-10-03 | 447.56 |
| 2002-10-04 | 438.25 |
| 2002-10-07 | 432.90 |
| 2002-10-08 | 425.56 |
| 2002-10-09 | 421.81 |
| 2002-10-10 | 422.60 |
| 2002-10-11 | 444.70 |
| 2002-10-14 | 445.04 |
| 2002-10-15 | 463.76 |
| 2002-10-16 | 456.47 |
| 2002-10-17 | 472.50 |
| 2002-10-18 | 472.65 |
| 2002-10-21 | 476.21 |
| 2002-10-22 | 478.52 |
| 2002-10-23 | 467.08 |
| 2002-10-24 | 476.96 |
| 2002-10-25 | 474.36 |
| 2002-10-28 | 482.30 |
| 2002-10-29 | 469.22 |
| 2002-10-30 | 474.09 |
| 2002-10-31 | 480.61 |
| 2002-11-01 | 483.05 |
| 2002-11-04 | 497.53 |
| 2002-11-05 | 507.95 |
| 2002-11-06 | 508.16 |
| 2002-11-07 | 507.32 |
| 2002-11-08 | 503.72 |
| 2002-11-11 | 499.11 |
| 2002-11-12 | 502.89 |
| 2002-11-13 | 499.72 |
| 2002-11-14 | 505.78 |
| 2002-11-15 | 509.75 |
| 2002-11-18 | 518.34 |
| 2002-11-19 | 516.34 |
| 2002-11-20 | 514.16 |
| 2002-11-21 | 524.60 |
| 2002-11-22 | 525.77 |
| 2002-11-25 | 519.58 |
| 2002-11-26 | 513.58 |
| 2002-11-27 | 516.66 |
| 2002-11-28 | . |
| 2002-11-29 | 525.20 |
| 2002-12-02 | 527.45 |
| 2002-12-03 | 521.80 |
| 2002-12-04 | 516.13 |
| 2002-12-05 | 514.27 |
| 2002-12-06 | 511.76 |
| 2002-12-09 | 502.55 |
| 2002-12-10 | 502.27 |
| 2002-12-11 | 506.12 |
| 2002-12-12 | 505.47 |
| 2002-12-13 | 503.85 |
| 2002-12-16 | 505.64 |
| 2002-12-17 | 503.19 |
| 2002-12-18 | 499.02 |
| 2002-12-19 | 492.94 |
| 2002-12-20 | 500.32 |
| 2002-12-23 | 497.82 |
| 2002-12-24 | 499.10 |
| 2002-12-25 | . |
| 2002-12-26 | 499.83 |
| 2002-12-27 | 496.43 |
| 2002-12-30 | 502.24 |
| 2002-12-31 | 506.38 |
| 2003-01-01 | . |
| 2003-01-02 | 507.18 |
| 2003-01-03 | 513.82 |
| 2003-01-06 | 515.13 |
| 2003-01-07 | 508.96 |
| 2003-01-08 | 501.38 |
| 2003-01-09 | 507.29 |
| 2003-01-10 | 510.89 |
| 2003-01-13 | 511.75 |
| 2003-01-14 | 515.18 |
| 2003-01-15 | 507.80 |
| 2003-01-16 | 508.89 |
| 2003-01-17 | 505.74 |
| 2003-01-20 | . |
| 2003-01-21 | 502.20 |
| 2003-01-22 | 494.61 |
| 2003-01-23 | 495.46 |
| 2003-01-24 | 495.21 |
| 2003-01-27 | 481.59 |
| 2003-01-28 | 479.53 |
| 2003-01-29 | 477.51 |
| 2003-01-30 | 484.49 |
| 2003-01-31 | 484.32 |
| 2003-02-03 | 489.84 |
| 2003-02-04 | 486.48 |
| 2003-02-05 | 486.43 |
| 2003-02-06 | 482.45 |
| 2003-02-07 | 479.90 |
| 2003-02-10 | 475.79 |
| 2003-02-11 | 480.33 |
| 2003-02-12 | 476.77 |
| 2003-02-13 | 476.70 |
| 2003-02-14 | 476.74 |
| 2003-02-17 | . |
| 2003-02-18 | 482.54 |
| 2003-02-19 | 482.33 |
| 2003-02-20 | 483.56 |
| 2003-02-21 | 486.21 |
| 2003-02-24 | 483.49 |
| 2003-02-25 | 469.66 |
| 2003-02-26 | 471.66 |
| 2003-02-27 | 471.94 |
| 2003-02-28 | 475.12 |
| 2003-03-03 | 475.87 |
| 2003-03-04 | 475.28 |
| 2003-03-05 | 473.10 |
| 2003-03-06 | 471.59 |
| 2003-03-07 | 467.89 |
| 2003-03-10 | 459.17 |
| 2003-03-11 | 455.42 |
| 2003-03-12 | 444.99 |
| 2003-03-13 | 452.18 |
| 2003-03-14 | 459.06 |
| 2003-03-17 | 462.50 |
| 2003-03-18 | 465.10 |
| 2003-03-19 | 467.04 |
| 2003-03-20 | 467.33 |
| 2003-03-21 | 472.93 |
| 2003-03-24 | 464.83 |
| 2003-03-25 | 468.29 |
| 2003-03-26 | 465.89 |
| 2003-03-27 | 462.20 |
| 2003-03-28 | 464.15 |
| 2003-03-31 | 459.15 |
| 2003-04-01 | 461.64 |
| 2003-04-02 | 467.99 |
| 2003-04-03 | 467.89 |
| 2003-04-04 | 470.51 |
| 2003-04-07 | 483.77 |
| 2003-04-08 | 479.35 |
| 2003-04-09 | 480.51 |
| 2003-04-10 | 480.98 |
| 2003-04-11 | 479.85 |
| 2003-04-14 | 486.33 |
| 2003-04-15 | 492.04 |
| 2003-04-16 | 497.36 |
| 2003-04-17 | 501.81 |
| 2003-04-18 | . |
| 2003-04-21 | 499.18 |
| 2003-04-22 | 504.47 |
| 2003-04-23 | 512.94 |
| 2003-04-24 | 511.39 |
| 2003-04-25 | 506.95 |
| 2003-04-28 | 510.97 |
| 2003-04-29 | 516.07 |
| 2003-04-30 | 522.95 |
| 2003-05-01 | 526.17 |
| 2003-05-02 | 526.33 |
| 2003-05-05 | 536.58 |
| 2003-05-06 | 545.74 |
| 2003-05-07 | 541.82 |
| 2003-05-08 | 533.51 |
| 2003-05-09 | 539.06 |
| 2003-05-12 | 541.92 |
| 2003-05-13 | 545.97 |
| 2003-05-14 | 546.53 |
| 2003-05-15 | 549.98 |
| 2003-05-16 | 557.80 |
| 2003-05-19 | 549.76 |
| 2003-05-20 | 550.09 |
| 2003-05-21 | 546.12 |
| 2003-05-22 | 551.93 |
| 2003-05-23 | 558.46 |
| 2003-05-26 | . |
| 2003-05-27 | 563.34 |
| 2003-05-28 | 569.46 |
| 2003-05-29 | 575.91 |
| 2003-05-30 | 583.38 |
| 2003-06-02 | 587.26 |
| 2003-06-03 | 583.83 |
| 2003-06-04 | 586.39 |
| 2003-06-05 | 599.92 |
| 2003-06-06 | 606.69 |
| 2003-06-09 | 602.63 |
| 2003-06-10 | 598.18 |
| 2003-06-11 | 609.76 |
| 2003-06-12 | 613.93 |
| 2003-06-13 | 613.10 |
| 2003-06-16 | 622.58 |
| 2003-06-17 | 630.48 |
| 2003-06-18 | 623.76 |
| 2003-06-19 | 615.38 |
| 2003-06-20 | 612.18 |
| 2003-06-23 | 604.42 |
| 2003-06-24 | 599.75 |
| 2003-06-25 | 601.87 |
| 2003-06-26 | 598.67 |
| 2003-06-27 | 598.03 |
| 2003-06-30 | 598.97 |
| 2003-07-01 | 595.39 |
| 2003-07-02 | 599.59 |
| 2003-07-03 | 603.38 |
| 2003-07-04 | . |
| 2003-07-07 | 607.83 |
| 2003-07-08 | 606.98 |
| 2003-07-09 | 606.35 |
| 2003-07-10 | 605.61 |
| 2003-07-11 | 608.95 |
| 2003-07-14 | 616.51 |
| 2003-07-15 | 612.94 |
| 2003-07-16 | 606.08 |
| 2003-07-17 | 597.94 |
| 2003-07-18 | 599.32 |
| 2003-07-21 | 601.21 |
| 2003-07-22 | 602.99 |
| 2003-07-23 | 606.26 |
| 2003-07-24 | 611.42 |
| 2003-07-25 | 613.33 |
| 2003-07-28 | 617.54 |
| 2003-07-29 | 615.51 |
| 2003-07-30 | 612.04 |
| 2003-07-31 | 611.58 |
| 2003-08-01 | 609.80 |
| 2003-08-04 | 612.69 |
| 2003-08-05 | 614.78 |
| 2003-08-06 | 608.00 |
| 2003-08-07 | 606.96 |
| 2003-08-08 | 607.52 |
| 2003-08-11 | 607.84 |
| 2003-08-12 | 611.37 |
| 2003-08-13 | 615.60 |
| 2003-08-14 | 618.17 |
| 2003-08-15 | 621.09 |
| 2003-08-18 | 621.26 |
| 2003-08-19 | 618.98 |
| 2003-08-20 | 620.75 |
| 2003-08-21 | 620.00 |
| 2003-08-22 | 616.67 |
| 2003-08-25 | 613.93 |
| 2003-08-26 | 605.83 |
| 2003-08-27 | 609.45 |
| 2003-08-28 | 609.67 |
| 2003-08-29 | 612.25 |
| 2003-09-01 | . |
| 2003-09-02 | 613.89 |
| 2003-09-03 | 625.71 |
| 2003-09-04 | 631.80 |
| 2003-09-05 | 635.08 |
| 2003-09-08 | 635.92 |
| 2003-09-09 | 636.20 |
| 2003-09-10 | 633.05 |
| 2003-09-11 | 633.07 |
| 2003-09-12 | 638.62 |
| 2003-09-15 | 640.14 |
| 2003-09-16 | 640.46 |
| 2003-09-17 | 647.56 |
| 2003-09-18 | 654.51 |
| 2003-09-19 | 656.23 |
| 2003-09-22 | 656.76 |
| 2003-09-23 | 654.71 |
| 2003-09-24 | 655.29 |
| 2003-09-25 | 648.95 |
| 2003-09-26 | 644.45 |
| 2003-09-29 | 643.73 |
| 2003-09-30 | 639.22 |
| 2003-10-01 | 650.44 |
| 2003-10-02 | 655.01 |
| 2003-10-03 | 664.97 |
| 2003-10-06 | 671.84 |
| 2003-10-07 | 673.08 |
| 2003-10-08 | 673.99 |
| 2003-10-09 | 678.38 |
| 2003-10-10 | 682.37 |
| 2003-10-13 | 682.83 |
| 2003-10-14 | 682.30 |
| 2003-10-15 | 690.24 |
| 2003-10-16 | 691.34 |
| 2003-10-17 | 686.67 |
| 2003-10-20 | 691.08 |
| 2003-10-21 | 693.41 |
| 2003-10-22 | 688.41 |
| 2003-10-23 | 684.26 |
| 2003-10-24 | 687.86 |
| 2003-10-27 | 689.11 |
| 2003-10-28 | 689.72 |
| 2003-10-29 | 695.43 |
| 2003-10-30 | 699.56 |
| 2003-10-31 | 695.86 |
| 2003-11-03 | 696.88 |
| 2003-11-04 | 696.57 |
| 2003-11-05 | 690.82 |
| 2003-11-06 | 685.81 |
| 2003-11-07 | 690.07 |
| 2003-11-10 | 683.95 |
| 2003-11-11 | 680.32 |
| 2003-11-12 | 690.83 |
| 2003-11-13 | 695.66 |
| 2003-11-14 | 701.17 |
| 2003-11-17 | 692.05 |
| 2003-11-18 | 697.21 |
| 2003-11-19 | 694.61 |
| 2003-11-20 | 689.33 |
| 2003-11-21 | 691.56 |
| 2003-11-24 | 690.73 |
| 2003-11-25 | 694.52 |
| 2003-11-26 | 699.39 |
| 2003-11-27 | . |
| 2003-11-28 | 704.22 |
| 2003-12-01 | 711.31 |
| 2003-12-02 | 716.94 |
| 2003-12-03 | 718.86 |
| 2003-12-04 | 713.73 |
| 2003-12-05 | 717.00 |
| 2003-12-08 | 716.96 |
| 2003-12-09 | 720.68 |
| 2003-12-10 | 717.24 |
| 2003-12-11 | 713.65 |
| 2003-12-12 | 719.41 |
| 2003-12-15 | 725.14 |
| 2003-12-16 | 724.95 |
| 2003-12-17 | 728.34 |
| 2003-12-18 | 733.13 |
| 2003-12-19 | 729.62 |
| 2003-12-22 | 732.71 |
| 2003-12-23 | 734.66 |
| 2003-12-24 | 738.60 |
| 2003-12-25 | . |
| 2003-12-26 | 738.93 |
| 2003-12-29 | 742.21 |
| 2003-12-30 | 749.78 |
| 2003-12-31 | 753.57 |
| 2004-01-01 | . |
| 2004-01-02 | 761.34 |
| 2004-01-05 | 767.95 |
| 2004-01-06 | 771.51 |
| 2004-01-07 | 770.56 |
| 2004-01-08 | 785.61 |
| 2004-01-09 | 797.15 |
| 2004-01-12 | 794.52 |
| 2004-01-13 | 795.26 |
| 2004-01-14 | 792.13 |
| 2004-01-15 | 790.22 |
| 2004-01-16 | 786.38 |
| 2004-01-19 | . |
| 2004-01-20 | 799.60 |
| 2004-01-21 | 805.28 |
| 2004-01-22 | 810.39 |
| 2004-01-23 | 806.59 |
| 2004-01-26 | 796.96 |
| 2004-01-27 | 803.37 |
| 2004-01-28 | 809.85 |
| 2004-01-29 | 791.06 |
| 2004-01-30 | 791.91 |
| 2004-02-02 | 794.78 |
| 2004-02-03 | 799.85 |
| 2004-02-04 | 794.82 |
| 2004-02-05 | 799.87 |
| 2004-02-06 | 811.69 |
| 2004-02-09 | 816.61 |
| 2004-02-10 | 818.45 |
| 2004-02-11 | 820.24 |
| 2004-02-12 | 833.12 |
| 2004-02-13 | 834.42 |
| 2004-02-16 | . |
| 2004-02-17 | 842.09 |
| 2004-02-18 | 848.40 |
| 2004-02-19 | 845.44 |
| 2004-02-20 | 832.74 |
| 2004-02-23 | 831.51 |
| 2004-02-24 | 830.21 |
| 2004-02-25 | 825.07 |
| 2004-02-26 | 819.71 |
| 2004-02-27 | 819.73 |
| 2004-03-01 | 831.60 |
| 2004-03-02 | 826.33 |
| 2004-03-03 | 814.47 |
| 2004-03-04 | 819.77 |
| 2004-03-05 | 835.33 |
| 2004-03-08 | 835.62 |
| 2004-03-09 | 832.96 |
| 2004-03-10 | 812.31 |
| 2004-03-11 | 795.04 |
| 2004-03-12 | 795.27 |
| 2004-03-15 | 785.29 |
| 2004-03-16 | 798.19 |
| 2004-03-17 | 797.30 |
| 2004-03-18 | 801.56 |
| 2004-03-19 | 801.68 |
| 2004-03-22 | 793.54 |
| 2004-03-23 | 789.34 |
| 2004-03-24 | 783.93 |
| 2004-03-25 | 789.32 |
| 2004-03-26 | 786.18 |
| 2004-03-29 | 796.88 |
| 2004-03-30 | 796.46 |
| 2004-03-31 | 802.75 |
| 2004-04-01 | 811.53 |
| 2004-04-02 | 804.53 |
| 2004-04-05 | 801.57 |
| 2004-04-06 | 808.92 |
| 2004-04-07 | 813.46 |
| 2004-04-08 | 810.96 |
| 2004-04-09 | . |
| 2004-04-12 | 809.30 |
| 2004-04-13 | 801.84 |
| 2004-04-14 | 789.83 |
| 2004-04-15 | 786.42 |
| 2004-04-16 | 797.54 |
| 2004-04-19 | 797.22 |
| 2004-04-20 | 795.04 |
| 2004-04-21 | 784.00 |
| 2004-04-22 | 779.21 |
| 2004-04-23 | 783.05 |
| 2004-04-26 | 786.20 |
| 2004-04-27 | 785.54 |
| 2004-04-28 | 771.85 |
| 2004-04-29 | 768.19 |
| 2004-04-30 | 763.34 |
| 2004-05-03 | 764.56 |
| 2004-05-04 | 774.02 |
| 2004-05-05 | 772.57 |
| 2004-05-06 | 759.03 |
| 2004-05-07 | 749.02 |
| 2004-05-10 | 724.40 |
| 2004-05-11 | 727.43 |
| 2004-05-12 | 726.84 |
| 2004-05-13 | 726.40 |
| 2004-05-14 | 726.76 |
| 2004-05-17 | 718.82 |
| 2004-05-18 | 726.06 |
| 2004-05-19 | 744.56 |
| 2004-05-20 | 735.32 |
| 2004-05-21 | 741.67 |
| 2004-05-24 | 744.62 |
| 2004-05-25 | 746.00 |
| 2004-05-26 | 751.75 |
| 2004-05-27 | 765.96 |
| 2004-05-28 | 764.81 |
| 2004-05-31 | . |
| 2004-06-01 | 761.52 |
| 2004-06-02 | 766.67 |
| 2004-06-03 | 761.14 |
| 2004-06-04 | 765.02 |
| 2004-06-07 | 772.27 |
| 2004-06-08 | 772.02 |
| 2004-06-09 | 768.68 |
| 2004-06-10 | 769.03 |
| 2004-06-11 | . |
| 2004-06-14 | 754.99 |
| 2004-06-15 | 758.40 |
| 2004-06-16 | 757.66 |
| 2004-06-17 | 758.64 |
| 2004-06-18 | 764.64 |
| 2004-06-21 | 761.55 |
| 2004-06-22 | 758.84 |
| 2004-06-23 | 759.56 |
| 2004-06-24 | 763.61 |
| 2004-06-25 | 763.75 |
| 2004-06-28 | 768.13 |
| 2004-06-29 | 757.73 |
| 2004-06-30 | 759.65 |
| 2004-07-01 | 759.90 |
| 2004-07-02 | 766.95 |
| 2004-07-05 | . |
| 2004-07-06 | 756.31 |
| 2004-07-07 | 765.81 |
| 2004-07-08 | 765.63 |
| 2004-07-09 | 763.50 |
| 2004-07-12 | 762.23 |
| 2004-07-13 | 761.55 |
| 2004-07-14 | 759.64 |
| 2004-07-15 | 755.60 |
| 2004-07-16 | 760.19 |
| 2004-07-19 | 756.62 |
| 2004-07-20 | 755.58 |
| 2004-07-21 | 750.45 |
| 2004-07-22 | 745.62 |
| 2004-07-23 | 737.44 |
| 2004-07-26 | 730.27 |
| 2004-07-27 | 726.66 |
| 2004-07-28 | 720.32 |
| 2004-07-29 | 724.92 |
| 2004-07-30 | 727.14 |
| 2004-08-02 | 723.65 |
| 2004-08-03 | 723.41 |
| 2004-08-04 | 718.25 |
| 2004-08-05 | 720.26 |
| 2004-08-06 | 722.52 |
| 2004-08-09 | 719.12 |
| 2004-08-10 | 726.35 |
| 2004-08-11 | 717.98 |
| 2004-08-12 | 713.30 |
| 2004-08-13 | 720.36 |
| 2004-08-16 | 718.19 |
| 2004-08-17 | 721.21 |
| 2004-08-18 | 721.06 |
| 2004-08-19 | 727.80 |
| 2004-08-20 | 725.70 |
| 2004-08-23 | 727.89 |
| 2004-08-24 | 723.63 |
| 2004-08-25 | 724.79 |
| 2004-08-26 | 727.69 |
| 2004-08-27 | 727.75 |
| 2004-08-30 | 729.28 |
| 2004-08-31 | 731.12 |
| 2004-09-01 | 736.32 |
| 2004-09-02 | 736.72 |
| 2004-09-03 | 738.19 |
| 2004-09-06 | . |
| 2004-09-07 | 743.29 |
| 2004-09-08 | 749.30 |
| 2004-09-09 | 747.78 |
| 2004-09-10 | 756.76 |
| 2004-09-13 | 757.76 |
| 2004-09-14 | 760.16 |
| 2004-09-15 | 753.01 |
| 2004-09-16 | 757.41 |
| 2004-09-17 | 760.42 |
| 2004-09-20 | 757.36 |
| 2004-09-21 | 765.99 |
| 2004-09-22 | 760.52 |
| 2004-09-23 | 759.49 |
| 2004-09-24 | 760.61 |
| 2004-09-27 | 756.35 |
| 2004-09-28 | 760.90 |
| 2004-09-29 | 757.74 |
| 2004-09-30 | 760.97 |
| 2004-10-01 | 766.78 |
| 2004-10-04 | 769.12 |
| 2004-10-05 | 773.51 |
| 2004-10-06 | 778.35 |
| 2004-10-07 | 777.81 |
| 2004-10-08 | 786.63 |
| 2004-10-11 | 782.89 |
| 2004-10-12 | 772.90 |
| 2004-10-13 | 769.86 |
| 2004-10-14 | 773.40 |
| 2004-10-15 | 777.49 |
| 2004-10-18 | 777.18 |
| 2004-10-19 | 783.01 |
| 2004-10-20 | 782.22 |
| 2004-10-21 | 788.74 |
| 2004-10-22 | 788.01 |
| 2004-10-25 | 785.58 |
| 2004-10-26 | 787.37 |
| 2004-10-27 | 794.22 |
| 2004-10-28 | 795.84 |
| 2004-10-29 | 794.94 |
| 2004-11-01 | 801.98 |
| 2004-11-02 | 806.35 |
| 2004-11-03 | 819.68 |
| 2004-11-04 | 819.97 |
| 2004-11-05 | 828.67 |
| 2004-11-08 | 830.25 |
| 2004-11-09 | 830.69 |
| 2004-11-10 | 832.13 |
| 2004-11-11 | 836.10 |
| 2004-11-12 | 847.73 |
| 2004-11-15 | 848.96 |
| 2004-11-16 | 848.14 |
| 2004-11-17 | 858.85 |
| 2004-11-18 | 860.27 |
| 2004-11-19 | 866.43 |
| 2004-11-22 | 857.29 |
| 2004-11-23 | 863.17 |
| 2004-11-24 | 866.54 |
| 2004-11-25 | . |
| 2004-11-26 | 877.14 |
| 2004-11-29 | 881.40 |
| 2004-11-30 | 882.53 |
| 2004-12-01 | 893.62 |
| 2004-12-02 | 895.37 |
| 2004-12-03 | 907.32 |
| 2004-12-06 | 904.07 |
| 2004-12-07 | 907.97 |
| 2004-12-08 | 895.00 |
| 2004-12-09 | 887.49 |
| 2004-12-10 | 892.38 |
| 2004-12-13 | 906.89 |
| 2004-12-14 | 908.90 |
| 2004-12-15 | 919.21 |
| 2004-12-16 | 916.48 |
| 2004-12-17 | 916.06 |
| 2004-12-20 | 928.83 |
| 2004-12-21 | 924.39 |
| 2004-12-22 | 929.52 |
| 2004-12-23 | 937.99 |
| 2004-12-24 | . |
| 2004-12-27 | 946.66 |
| 2004-12-28 | 946.82 |
| 2004-12-29 | 945.02 |
| 2004-12-30 | 949.23 |
| 2004-12-31 | 950.15 |
| 2005-01-03 | 948.01 |
| 2005-01-04 | 936.85 |
| 2005-01-05 | 930.96 |
| 2005-01-06 | 924.19 |
| 2005-01-07 | 921.61 |
| 2005-01-10 | 929.22 |
| 2005-01-11 | 928.77 |
| 2005-01-12 | 939.02 |
| 2005-01-13 | 932.67 |
| 2005-01-14 | 925.78 |
| 2005-01-17 | . |
| 2005-01-18 | 925.36 |
| 2005-01-19 | 930.75 |
| 2005-01-20 | 922.74 |
| 2005-01-21 | 922.32 |
| 2005-01-24 | 924.00 |
| 2005-01-25 | 927.06 |
| 2005-01-26 | 938.06 |
| 2005-01-27 | 941.92 |
#2005-01-28| 943.05
#2005-01-31| 953.49
#2005-02-01| 956.98
#2005-02-02| 967.13
#2005-02-03| 965.65
#2005-02-04| 967.65
#2005-02-07| 961.24
#2005-02-08| 959.98
#2005-02-09| 963.13
#2005-02-10| 967.36
#2005-02-11| 974.15
#2005-02-14| 984.33
#2005-02-15| 982.53
#2005-02-16| 974.37
#2005-02-17| 983.35
#2005-02-18| 985.90
#2005-02-21| .
#2005-02-22| 988.51
#2005-02-23| 981.02
#2005-02-24| 982.59
#2005-02-25| 990.54
#2005-02-28|1000.06
#2005-03-01|1003.44
#2005-03-02|1002.47
#2005-03-03|1006.17
#2005-03-04|1024.86
#2005-03-07|1020.06
#2005-03-08|1024.94
#2005-03-09|1025.70
#2005-03-10|1019.11
#2005-03-11|1029.47
#2005-03-14|1014.06
#2005-03-15|1010.19
#2005-03-16|1008.15
#2005-03-17|1001.42
#2005-03-18|1000.18
#2005-03-21| 988.53
#2005-03-22| 985.52
#2005-03-23| 963.49
#2005-03-24| 966.75
#2005-03-25| .
#2005-03-28| 959.34
#2005-03-29| 956.73
#2005-03-30| 958.36
#2005-03-31| 966.07
#2005-04-01| 973.47
#2005-04-04| 957.87
#2005-04-05| 967.09
#2005-04-06| 974.71
#2005-04-07| 977.92
#2005-04-08| 979.68
#2005-04-11| 988.44
#2005-04-12| 979.02
#2005-04-13| 982.27
#2005-04-14| 972.77
#2005-04-15| 963.80
#2005-04-18| 950.57
#2005-04-19| 959.49
#2005-04-20| 960.44
#2005-04-21| 960.89
#2005-04-22| 965.65
#2005-04-25| 944.44
#2005-04-26| 938.01
#2005-04-27| 926.68
#2005-04-28| 911.11
#2005-04-29| 911.89
#2005-05-02| 910.25
#2005-05-03| 916.28
#2005-05-04| 925.66
#2005-05-05| 929.55
#2005-05-06| 925.17
#2005-05-09| 923.22
#2005-05-10| 917.54
#2005-05-11| 911.01
#2005-05-12| 907.79
#2005-05-13| 898.62
#2005-05-16| 891.75
#2005-05-17| 893.28
#2005-05-18| 898.37
#2005-05-19| 902.67
#2005-05-20| 898.47
#2005-05-23| 904.78
#2005-05-24| 902.91
#2005-05-25| 908.09
#2005-05-26| 910.01
#2005-05-27| 914.12
#2005-05-30| .
#2005-05-31| 909.93
#2005-06-01| 909.83
#2005-06-02| 915.23
#2005-06-03| 914.64
#2005-06-06| 917.02
#2005-06-07| 927.63
#2005-06-08| 930.18
#2005-06-09| 918.92
#2005-06-10| 920.31
#2005-06-13| 917.14
#2005-06-14| 918.97
#2005-06-15| 923.06
#2005-06-16| 931.93
#2005-06-17| 944.29
#2005-06-20| 939.54
#2005-06-21| 942.97
#2005-06-22| 943.18
#2005-06-23| 938.87
#2005-06-24| 933.72
#2005-06-27| 926.71
#2005-06-28| 928.22
#2005-06-29| 929.57
#2005-06-30| 932.87
#2005-07-01| 929.42
#2005-07-04| .
#2005-07-05| 923.12
#2005-07-06| 939.22
#2005-07-07| 928.62
#2005-07-08| 938.89
#2005-07-11| 954.49
#2005-07-12| 962.20
#2005-07-13| 957.10
#2005-07-14| 964.48
#2005-07-15| 962.08
#2005-07-18| 962.44
#2005-07-19| 961.31
#2005-07-20| 958.42
#2005-07-21| 969.69
#2005-07-22| 972.64
#2005-07-25| 971.14
#2005-07-26| 965.19
#2005-07-27| 970.82
#2005-07-28| 984.79
#2005-07-29| 997.06
#2005-08-01|1007.93
#2005-08-02|1012.61
#2005-08-03|1020.71
#2005-08-04|1021.47
#2005-08-05|1014.17
#2005-08-08|1019.72
#2005-08-09|1022.78
#2005-08-10|1040.70
#2005-08-11|1041.61
#2005-08-12|1043.34
#2005-08-15|1034.44
#2005-08-16|1031.64
#2005-08-17|1021.74
#2005-08-18|1013.13
#2005-08-19|1016.22
#2005-08-22|1024.91
#2005-08-23|1020.04
#2005-08-24|1016.52
#2005-08-25|1011.49
#2005-08-26|1011.38
#2005-08-29|1009.43
#2005-08-30|1003.61
#2005-08-31|1018.04
#2005-09-01|1042.65
#2005-09-02|1056.70
#2005-09-05| .
#2005-09-06|1065.86
#2005-09-07|1072.02
#2005-09-08|1073.25
#2005-09-09|1081.59
#2005-09-12|1075.97
#2005-09-13|1067.95
#2005-09-14|1071.95
#2005-09-15|1062.98
#2005-09-16|1066.99
#2005-09-19|1067.00
#2005-09-20|1067.17
#2005-09-21|1061.00
#2005-09-22|1051.52
#2005-09-23|1049.76
#2005-09-26|1055.64
#2005-09-27|1050.00
#2005-09-28|1061.12
#2005-09-29|1063.96
#2005-09-30|1072.35
#2005-10-03|1067.75
#2005-10-04|1074.84
#2005-10-05|1068.46
#2005-10-06|1060.86
#2005-10-07|1050.38
#2005-10-10|1047.71
#2005-10-11|1045.94
#2005-10-12|1041.97
#2005-10-13|1014.76
#2005-10-14|1020.01
#2005-10-17|1019.48
#2005-10-18|1011.01
#2005-10-19| 990.37
#2005-10-20|1004.64
#2005-10-21| 998.12
#2005-10-24|1008.65
#2005-10-25|1019.13
#2005-10-26|1021.64
#2005-10-27|1013.46
#2005-10-28|1007.47
#2005-10-31|1023.44
#2005-11-01|1026.19
#2005-11-02|1040.66
#2005-11-03|1053.54
#2005-11-04|1035.50
#2005-11-07|1041.39
#2005-11-08|1037.94
#2005-11-09|1033.92
#2005-11-10|1039.47
#2005-11-11|1046.12
#2005-11-14|1044.10
#2005-11-15|1040.53
#2005-11-16|1036.11
#2005-11-17|1048.15
#2005-11-18|1057.92
#2005-11-21|1066.72
#2005-11-22|1066.07
#2005-11-23|1079.77
#2005-11-24| .
#2005-11-25|1079.83
#2005-11-28|1083.47
#2005-11-29|1083.06
#2005-11-30|1080.25
#2005-12-01|1089.26
#2005-12-02|1099.70
#2005-12-05|1106.73
#2005-12-06|1117.43
#2005-12-07|1116.80
#2005-12-08|1122.95
#2005-12-09|1124.39
#2005-12-12|1136.47
#2005-12-13|1139.33
#2005-12-14|1143.71
#2005-12-15|1134.42
#2005-12-16|1149.54
#2005-12-19|1149.51
#2005-12-20|1142.90
#2005-12-21|1139.77
#2005-12-22|1138.71
#2005-12-23|1142.10
#2005-12-26| .
#2005-12-27|1145.77
#2005-12-28|1147.19
#2005-12-29|1148.97
#2005-12-30|1142.68
#2006-01-02| .
#2006-01-03|1172.45
#2006-01-04|1195.12
#2006-01-05|1198.53
#2006-01-06|1214.73
#2006-01-09|1218.91
#2006-01-10|1209.28
#2006-01-11|1224.94
#2006-01-12|1227.71
#2006-01-13|1230.65
#2006-01-16| .
#2006-01-17|1217.48
#2006-01-18|1207.75
#2006-01-19|1236.06
#2006-01-20|1239.34
#2006-01-23|1252.90
#2006-01-24|1252.59
#2006-01-25|1266.18
#2006-01-26|1274.87
#2006-01-27|1284.96
#2006-01-30|1283.59
#2006-01-31|1297.89
#2006-02-01|1309.75
#2006-02-02|1297.48
#2006-02-03|1282.62
#2006-02-06|1286.62
#2006-02-07|1285.12
#2006-02-08|1274.23
#2006-02-09|1285.71
#2006-02-10|1280.48
#2006-02-13|1274.61
#2006-02-14|1269.06
#2006-02-15|1273.44
#2006-02-16|1286.98
#2006-02-17|1306.60
#2006-02-20| .
#2006-02-21|1318.33
#2006-02-22|1321.52
#2006-02-23|1329.91
#2006-02-24|1327.44
#2006-02-27|1334.14
#2006-02-28|1326.34
#2006-03-01|1332.89
#2006-03-02|1335.99
#2006-03-03|1325.42
#2006-03-06|1332.98
#2006-03-07|1296.67
#2006-03-08|1281.40
#2006-03-09|1295.69
#2006-03-10|1297.67
#2006-03-13|1334.63
#2006-03-14|1349.32
#2006-03-15|1367.72
#2006-03-16|1385.90
#2006-03-17|1390.40
#2006-03-20|1398.81
#2006-03-21|1384.48
#2006-03-22|1384.84
#2006-03-23|1379.78
#2006-03-24|1388.47
#2006-03-27|1385.50
#2006-03-28|1384.24
#2006-03-29|1375.96
#2006-03-30|1396.23
#2006-03-31|1391.25
#2006-04-03|1407.36
#2006-04-04|1419.55
#2006-04-05|1427.45
#2006-04-06|1430.49
#2006-04-07|1417.94
#2006-04-10|1412.54
#2006-04-11|1397.28
#2006-04-12|1390.82
#2006-04-13|1397.66
#2006-04-14| .
#2006-04-17|1412.68
#2006-04-18|1416.12
#2006-04-19|1442.75
#2006-04-20|1439.33
#2006-04-21|1451.16
#2006-04-24|1447.05
#2006-04-25|1451.93
#2006-04-26|1457.60
#2006-04-27|1458.57
#2006-04-28|1460.01
#2006-05-01|1468.46
#2006-05-02|1469.90
#2006-05-03|1469.39
#2006-05-04|1481.23
#2006-05-05|1516.30
#2006-05-08|1520.62
#2006-05-09|1516.65
#2006-05-10|1511.95
#2006-05-11|1523.12
#2006-05-12|1490.43
#2006-05-15|1422.41
#2006-05-16|1414.17
#2006-05-17|1372.05
#2006-05-18|1351.97
#2006-05-19|1347.73
#2006-05-22|1283.54
#2006-05-23|1332.74
#2006-05-24|1297.44
#2006-05-25|1303.74
#2006-05-26|1346.32
#2006-05-29| .
#2006-05-30|1330.39
#2006-05-31|1334.70
#2006-06-01|1344.20
#2006-06-02|1364.76
#2006-06-05|1353.27
#2006-06-06|1299.08
#2006-06-07|1292.00
#2006-06-08|1231.41
#2006-06-09|1263.59
#2006-06-12|1242.49
#2006-06-13|1191.78
#2006-06-14|1204.00
#2006-06-15|1259.22
#2006-06-16|1255.27
#2006-06-19|1255.82
#2006-06-20|1258.00
#2006-06-21|1260.53
#2006-06-22|1261.86
#2006-06-23|1247.54
#2006-06-26|1248.46
#2006-06-27|1249.80
#2006-06-28|1246.97
#2006-06-29|1268.11
#2006-06-30|1312.41
#2006-07-03|1320.55
#2006-07-04| .
#2006-07-05|1300.05
#2006-07-06|1319.58
#2006-07-07|1319.35
#2006-07-10|1317.38
#2006-07-11|1304.02
#2006-07-12|1301.29
#2006-07-13|1270.63
#2006-07-14|1251.11
#2006-07-17|1209.98
#2006-07-18|1209.08
#2006-07-19|1248.73
#2006-07-20|1262.07
#2006-07-21|1246.15
#2006-07-24|1270.49
#2006-07-25|1272.36
#2006-07-26|1274.52
#2006-07-27|1309.27
#2006-07-28|1318.82
#2006-07-31|1318.48
#2006-08-01|1304.60
#2006-08-02|1324.42
#2006-08-03|1310.63
#2006-08-04|1337.42
#2006-08-07|1321.07
#2006-08-08|1323.55
#2006-08-09|1336.82
#2006-08-10|1311.89
#2006-08-11|1318.24
#2006-08-14|1323.16
#2006-08-15|1340.45
#2006-08-16|1358.95
#2006-08-17|1364.02
#2006-08-18|1349.73
#2006-08-21|1359.04
#2006-08-22|1358.35
#2006-08-23|1350.67
#2006-08-24|1347.88
#2006-08-25|1348.87
#2006-08-28|1357.74
#2006-08-29|1361.14
#2006-08-30|1377.32
#2006-08-31|1372.27
#2006-09-01|1383.38
#2006-09-04| .
#2006-09-05|1395.51
#2006-09-06|1374.23
#2006-09-07|1352.77
#2006-09-08|1355.96
#2006-09-11|1352.57
#2006-09-12|1370.41
#2006-09-13|1374.30
#2006-09-14|1387.43
#2006-09-15|1380.43
#2006-09-18|1384.81
#2006-09-19|1381.21
#2006-09-20|1393.90
#2006-09-21|1402.44
#2006-09-22|1391.65
#2006-09-25|1377.81
#2006-09-26|1387.24
#2006-09-27|1395.13
#2006-09-28|1392.89
#2006-09-29|1391.34
#2006-10-02|1399.80
#2006-10-03|1394.48
#2006-10-04|1392.23
#2006-10-05|1406.92
#2006-10-06|1401.17
#2006-10-09|1403.02
#2006-10-10|1424.12
#2006-10-11|1425.17
#2006-10-12|1438.36
#2006-10-13|1437.25
#2006-10-16|1434.60
#2006-10-17|1415.40
#2006-10-18|1432.69
#2006-10-19|1440.58
#2006-10-20|1452.21
#2006-10-23|1448.84
#2006-10-24|1447.15
#2006-10-25|1453.29
#2006-10-26|1461.22
#2006-10-27|1461.02
#2006-10-30|1452.65
#2006-10-31|1469.01
#2006-11-01|1476.78
#2006-11-02|1466.69
#2006-11-03|1464.40
#2006-11-06|1479.75
#2006-11-07|1494.20
#2006-11-08|1486.89
#2006-11-09|1489.73
#2006-11-10|1500.98
#2006-11-13|1500.90
#2006-11-14|1499.31
#2006-11-15|1488.89
#2006-11-16|1488.79
#2006-11-17|1476.06
#2006-11-20|1483.98
#2006-11-21|1495.74
#2006-11-22|1520.04
#2006-11-23| .
#2006-11-24|1523.64
#2006-11-27|1504.95
#2006-11-28|1496.68
#2006-11-29|1517.03
#2006-11-30|1522.28
#2006-12-01|1524.80
#2006-12-04|1526.96
#2006-12-05|1539.36
#2006-12-06|1546.79
#2006-12-07|1559.95
#2006-12-08|1567.81
#2006-12-11|1572.80
#2006-12-12|1573.99
#2006-12-13|1580.84
#2006-12-14|1584.22
#2006-12-15|1585.35
#2006-12-18|1590.77
#2006-12-19|1586.89
#2006-12-20|1599.73
#2006-12-21|1604.76
#2006-12-22|1608.37
#2006-12-25| .
#2006-12-26|1603.48
#2006-12-27|1610.07
#2006-12-28|1617.52
#2006-12-29|1624.72
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1640.98
#2007-01-04|1615.32
#2007-01-05|1595.51
#2007-01-08|1600.72
#2007-01-09|1604.31
#2007-01-10|1585.06
#2007-01-11|1615.68
#2007-01-12|1629.81
#2007-01-15| .
#2007-01-16|1646.82
#2007-01-17|1654.14
#2007-01-18|1664.20
#2007-01-19|1679.29
#2007-01-22|1684.50
#2007-01-23|1684.94
#2007-01-24|1686.82
#2007-01-25|1683.23
#2007-01-26|1656.91
#2007-01-29|1659.34
#2007-01-30|1662.44
#2007-01-31|1657.67
#2007-02-01|1683.35
#2007-02-02|1689.63
#2007-02-05|1687.67
#2007-02-06|1701.59
#2007-02-07|1712.29
#2007-02-08|1705.90
#2007-02-09|1711.14
#2007-02-12|1682.33
#2007-02-13|1684.84
#2007-02-14|1721.36
#2007-02-15|1728.78
#2007-02-16|1729.39
#2007-02-19| .
#2007-02-20|1744.26
#2007-02-21|1739.42
#2007-02-22|1740.13
#2007-02-23|1747.04
#2007-02-26|1748.13
#2007-02-27|1686.54
#2007-02-28|1656.40
#2007-03-01|1643.07
#2007-03-02|1648.07
#2007-03-05|1607.59
#2007-03-06|1631.70
#2007-03-07|1648.69
#2007-03-08|1682.11
#2007-03-09|1687.68
#2007-03-12|1681.63
#2007-03-13|1662.24
#2007-03-14|1609.01
#2007-03-15|1658.84
#2007-03-16|1662.17
#2007-03-19|1692.24
#2007-03-20|1709.34
#2007-03-21|1721.61
#2007-03-22|1760.75
#2007-03-23|1761.95
#2007-03-26|1749.75
#2007-03-27|1752.13
#2007-03-28|1734.57
#2007-03-29|1757.18
#2007-03-30|1757.56
#2007-04-02|1774.36
#2007-04-03|1795.47
#2007-04-04|1800.50
#2007-04-05|1808.03
#2007-04-06| .
#2007-04-09|1798.27
#2007-04-10|1822.92
#2007-04-11|1820.89
#2007-04-12|1816.68
#2007-04-13|1825.83
#2007-04-16|1861.17
#2007-04-17|1861.10
#2007-04-18|1852.56
#2007-04-19|1847.87
#2007-04-20|1857.18
#2007-04-23|1849.43
#2007-04-24|1835.19
#2007-04-25|1856.82
#2007-04-26|1851.31
#2007-04-27|1845.90
#2007-04-30|1850.52
#2007-05-01|1839.26
#2007-05-02|1850.35
#2007-05-03|1843.00
#2007-05-04|1862.25
#2007-05-07|1869.80
#2007-05-08|1844.28
#2007-05-09|1851.82
#2007-05-10|1840.56
#2007-05-11|1835.66
#2007-05-14|1830.69
#2007-05-15|1835.28
#2007-05-16|1842.08
#2007-05-17|1838.24
#2007-05-18|1855.59
#2007-05-21|1848.22
#2007-05-22|1848.41
#2007-05-23|1866.94
#2007-05-24|1850.83
#2007-05-25|1855.00
#2007-05-28| .
#2007-05-29|1868.19
#2007-05-30|1848.25
#2007-05-31|1880.69
#2007-06-01|1886.80
#2007-06-04|1886.24
#2007-06-05|1882.39
#2007-06-06|1845.06
#2007-06-07|1804.59
#2007-06-08|1790.31
#2007-06-11|1813.48
#2007-06-12|1795.83
#2007-06-13|1800.25
#2007-06-14|1827.13
#2007-06-15|1863.14
#2007-06-18|1868.48
#2007-06-19|1859.28
#2007-06-20|1870.23
#2007-06-21|1846.08
#2007-06-22|1836.50
#2007-06-25|1830.35
#2007-06-26|1818.05
#2007-06-27|1796.22
#2007-06-28|1825.53
#2007-06-29|1841.09
#2007-07-02|1852.61
#2007-07-03|1878.84
#2007-07-04| .
#2007-07-05|1880.91
#2007-07-06|1890.73
#2007-07-09|1897.45
#2007-07-10|1891.25
#2007-07-11|1890.48
#2007-07-12|1923.63
#2007-07-13|1942.83
#2007-07-16|1920.27
#2007-07-17|1899.41
#2007-07-18|1884.85
#2007-07-19|1905.79
#2007-07-20|1897.89
#2007-07-23|1905.32
#2007-07-24|1890.88
#2007-07-25|1852.36
#2007-07-26|1789.63
#2007-07-27|1756.51
#2007-07-30|1754.52
#2007-07-31|1801.05
#2007-08-01|1750.93
#2007-08-02|1757.45
#2007-08-03|1750.76
#2007-08-06|1720.80
#2007-08-07|1746.18
#2007-08-08|1807.24
#2007-08-09|1743.11
#2007-08-10|1667.21
#2007-08-13|1705.34
#2007-08-14|1676.11
#2007-08-15|1644.30
#2007-08-16|1547.95
#2007-08-17|1595.47
#2007-08-20|1613.54
#2007-08-21|1607.10
#2007-08-22|1647.42
#2007-08-23|1673.40
#2007-08-24|1674.28
#2007-08-27|1679.20
#2007-08-28|1654.02
#2007-08-29|1667.24
#2007-08-30|1675.21
#2007-08-31|1704.61
#2007-09-03| .
#2007-09-04|1722.75
#2007-09-05|1695.91
#2007-09-06|1703.56
#2007-09-07|1669.76
#2007-09-10|1650.61
#2007-09-11|1694.50
#2007-09-12|1699.20
#2007-09-13|1714.86
#2007-09-14|1686.89
#2007-09-17|1662.08
#2007-09-18|1681.12
#2007-09-19|1758.47
#2007-09-20|1772.68
#2007-09-21|1791.26
#2007-09-24|1796.71
#2007-09-25|1784.88
#2007-09-26|1809.32
#2007-09-27|1829.37
#2007-09-28|1839.00
#2007-10-01|1854.92
#2007-10-02|1865.45
#2007-10-03|1876.34
#2007-10-04|1884.65
#2007-10-05|1906.72
#2007-10-08|1902.29
#2007-10-09|1912.83
#2007-10-10|1933.47
#2007-10-11|1943.57
#2007-10-12|1933.76
#2007-10-15|1919.43
#2007-10-16|1888.82
#2007-10-17|1914.72
#2007-10-18|1899.69
#2007-10-19|1882.99
#2007-10-22|1831.70
#2007-10-23|1878.15
#2007-10-24|1873.68
#2007-10-25|1917.45
#2007-10-26|1926.30
#2007-10-29|1943.28
#2007-10-30|1954.63
#2007-10-31|1984.41
#2007-11-01|1972.41
#2007-11-02|1963.72
#2007-11-05|1947.47
#2007-11-06|1969.32
#2007-11-07|1964.08
#2007-11-08|1959.64
#2007-11-09|1934.13
#2007-11-12|1906.86
#2007-11-13|1915.86
#2007-11-14|1938.57
#2007-11-15|1903.83
#2007-11-16|1897.25
#2007-11-19|1846.60
#2007-11-20|1896.21
#2007-11-21|1824.95
#2007-11-22| .
#2007-11-23|1879.01
#2007-11-26|1859.42
#2007-11-27|1852.22
#2007-11-28|1898.65
#2007-11-29|1905.58
#2007-11-30|1932.80
#2007-12-03|1915.35
#2007-12-04|1901.43
#2007-12-05|1928.53
#2007-12-06|1931.14
#2007-12-07|1928.41
#2007-12-10|1941.08
#2007-12-11|1930.79
#2007-12-12|1940.71
#2007-12-13|1890.84
#2007-12-14|1875.20
#2007-12-17|1825.09
#2007-12-18|1834.09
#2007-12-19|1827.78
#2007-12-20|1827.18
#2007-12-21|1853.42
#2007-12-24|1862.59
#2007-12-25| .
#2007-12-26|1873.38
#2007-12-27|1885.29
#2007-12-28|1905.43
#2007-12-31|1900.81
#2008-01-01| .
#2008-01-02|1880.95
#2008-01-03|1849.35
#2008-01-04|1803.51
#2008-01-07|1758.10
#2008-01-08|1797.32
#2008-01-09|1762.16
#2008-01-10|1744.94
#2008-01-11|1755.83
#2008-01-14|1783.46
#2008-01-15|1742.62
#2008-01-16|1673.61
#2008-01-17|1666.55
#2008-01-18|1644.64
#2008-01-21| .
#2008-01-22|1583.91
#2008-01-23|1538.48
#2008-01-24|1652.52
#2008-01-25|1659.14
#2008-01-28|1662.81
#2008-01-29|1671.69
#2008-01-30|1667.84
#2008-01-31|1669.49
#2008-02-01|1719.06
#2008-02-04|1725.91
#2008-02-05|1658.50
#2008-02-06|1656.85
#2008-02-07|1601.56
#2008-02-08|1625.68
#2008-02-11|1611.12
#2008-02-12|1677.87
#2008-02-13|1678.46
#2008-02-14|1684.33
#2008-02-15|1660.04
#2008-02-18| .
#2008-02-19|1705.36
#2008-02-20|1666.16
#2008-02-21|1679.92
#2008-02-22|1671.36
#2008-02-25|1697.25
#2008-02-26|1714.46
#2008-02-27|1732.32
#2008-02-28|1692.26
#2008-02-29|1659.13
#2008-03-03|1631.56
#2008-03-04|1615.70
#2008-03-05|1659.65
#2008-03-06|1637.40
#2008-03-07|1610.47
#2008-03-10|1587.61
#2008-03-11|1613.24
#2008-03-12|1668.82
#2008-03-13|1644.66
#2008-03-14|1629.73
#2008-03-17|1530.01
#2008-03-18|1601.73
#2008-03-19|1576.55
#2008-03-20|1538.81
#2008-03-21| .
#2008-03-24|1537.74
#2008-03-25|1625.56
#2008-03-26|1635.73
#2008-03-27|1667.57
#2008-03-28|1653.28
#2008-03-31|1648.71
#2008-04-01|1680.32
#2008-04-02|1710.88
#2008-04-03|1686.85
#2008-04-04|1700.48
#2008-04-07|1721.38
#2008-04-08|1680.43
#2008-04-09|1665.80
#2008-04-10|1652.11
#2008-04-11|1634.07
#2008-04-14|1625.77
#2008-04-15|1621.70
#2008-04-16|1653.85
#2008-04-17|1638.95
#2008-04-18|1668.38
#2008-04-21|1659.55
#2008-04-22|1663.45
#2008-04-23|1662.42
#2008-04-24|1644.18
#2008-04-25|1664.74
#2008-04-28|1669.34
#2008-04-29|1643.43
#2008-04-30|1665.74
#2008-05-01|1652.84
#2008-05-02|1698.25
#2008-05-05|1708.86
#2008-05-06|1698.69
#2008-05-07|1705.10
#2008-05-08|1709.93
#2008-05-09|1685.40
#2008-05-12|1690.85
#2008-05-13|1695.52
#2008-05-14|1693.25
#2008-05-15|1703.74
#2008-05-16|1729.07
#2008-05-19|1733.11
#2008-05-20|1703.53
#2008-05-21|1693.42
#2008-05-22|1684.28
#2008-05-23|1667.58
#2008-05-26| .
#2008-05-27|1670.76
#2008-05-28|1676.76
#2008-05-29|1677.69
#2008-05-30|1692.82
#2008-06-02|1664.30
#2008-06-03|1652.70
#2008-06-04|1633.71
#2008-06-05|1633.64
#2008-06-06|1629.09
#2008-06-09|1604.16
#2008-06-10|1561.97
#2008-06-11|1537.81
#2008-06-12|1545.85
#2008-06-13|1536.96
#2008-06-16|1562.24
#2008-06-17|1581.44
#2008-06-18|1549.83
#2008-06-19|1550.68
#2008-06-20|1541.03
#2008-06-23|1518.38
#2008-06-24|1512.81
#2008-06-25|1531.82
#2008-06-26|1497.65
#2008-06-27|1484.69
#2008-06-30|1485.67
#2008-07-01|1439.89
#2008-07-02|1439.49
#2008-07-03|1425.42
#2008-07-04| .
#2008-07-07|1410.56
#2008-07-08|1367.53
#2008-07-09|1410.40
#2008-07-10|1391.83
#2008-07-11|1374.85
#2008-07-14|1393.60
#2008-07-15|1365.31
#2008-07-16|1374.88
#2008-07-17|1446.54
#2008-07-18|1485.62
#2008-07-21|1497.08
#2008-07-22|1476.61
#2008-07-23|1502.67
#2008-07-24|1488.97
#2008-07-25|1463.58
#2008-07-28|1445.75
#2008-07-29|1432.54
#2008-07-30|1472.43
#2008-07-31|1482.81
#2008-08-01|1468.03
#2008-08-04|1450.58
#2008-08-05|1467.93
#2008-08-06|1475.52
#2008-08-07|1459.82
#2008-08-08|1431.71
#2008-08-11|1450.24
#2008-08-12|1425.73
#2008-08-13|1372.83
#2008-08-14|1383.93
#2008-08-15|1366.03
#2008-08-18|1365.15
#2008-08-19|1315.81
#2008-08-20|1325.58
#2008-08-21|1325.64
#2008-08-22|1346.73
#2008-08-25|1336.40
#2008-08-26|1324.79
#2008-08-27|1328.30
#2008-08-28|1355.27
#2008-08-29|1370.93
#2008-09-01| .
#2008-09-02|1366.85
#2008-09-03|1345.96
#2008-09-04|1306.21
#2008-09-05|1267.63
#2008-09-08|1311.69
#2008-09-09|1290.14
#2008-09-10|1274.89
#2008-09-11|1245.58
#2008-09-12|1274.97
#2008-09-15|1221.95
#2008-09-16|1175.24
#2008-09-17|1158.64
#2008-09-18|1167.74
#2008-09-19|1269.69
#2008-09-22|1269.11
#2008-09-23|1234.22
#2008-09-24|1236.83
#2008-09-25|1240.77
#2008-09-26|1208.93
#2008-09-29|1111.94
#2008-09-30|1112.72
#2008-10-01|1118.62
#2008-10-02|1104.01
#2008-10-03|1114.60
#2008-10-06| 996.18
#2008-10-07|1005.36
#2008-10-08| 950.03
#2008-10-09| 945.10
#2008-10-10| 874.92
#2008-10-13| 973.72
#2008-10-14|1002.91
#2008-10-15| 937.45
#2008-10-16| 871.21
#2008-10-17| 884.67
#2008-10-20| 899.73
#2008-10-21| 897.53
#2008-10-22| 840.03
#2008-10-23| 830.01
#2008-10-24| 769.34
#2008-10-27| 723.07
#2008-10-28| 718.08
#2008-10-29| 808.86
#2008-10-30| 846.78
#2008-10-31| 856.97
#2008-11-03| 871.81
#2008-11-04| 946.83
#2008-11-05| 925.89
#2008-11-06| 842.20
#2008-11-07| 842.87
#2008-11-10| 859.30
#2008-11-11| 795.60
#2008-11-12| 766.81
#2008-11-13| 760.15
#2008-11-14| 765.91
#2008-11-17| 743.31
#2008-11-18| 729.35
#2008-11-19| 711.40
#2008-11-20| 671.76
#2008-11-21| 656.77
#2008-11-24| 717.71
#2008-11-25| 751.73
#2008-11-26| 747.51
#2008-11-27| .
#2008-11-28| 757.54
#2008-12-01| 713.92
#2008-12-02| 715.51
#2008-12-03| 714.07
#2008-12-04| 713.47
#2008-12-05| 687.75
#2008-12-08| 748.20
#2008-12-09| 757.52
#2008-12-10| 762.81
#2008-12-11| 771.51
#2008-12-12| 752.15
#2008-12-15| 770.77
#2008-12-16| 772.28
#2008-12-17| 803.20
#2008-12-18| 807.21
#2008-12-19| 772.29
#2008-12-22| 754.49
#2008-12-23| 752.06
#2008-12-24| 754.68
#2008-12-25| .
#2008-12-26| 757.08
#2008-12-29| 770.79
#2008-12-30| 776.26
#2008-12-31| 767.10
#2009-01-01| .
#2009-01-02| 792.55
#2009-01-05| 795.25
#2009-01-06| 815.99
#2009-01-07| 825.93
#2009-01-08| 816.84
#2009-01-09| 795.31
#2009-01-12| 768.41
#2009-01-13| 746.80
#2009-01-14| 712.26
#2009-01-15| 701.20
#2009-01-16| 715.39
#2009-01-19| .
#2009-01-20| 653.05
#2009-01-21| 652.71
#2009-01-22| 649.23
#2009-01-23| 636.22
#2009-01-26| 670.34
#2009-01-27| 669.24
#2009-01-28| 693.11
#2009-01-29| 668.50
#2009-01-30| 658.85
#2009-02-02| 628.57
#2009-02-03| 639.46
#2009-02-04| 658.52
#2009-02-05| 653.25
#2009-02-06| 670.78
#2009-02-09| 692.45
#2009-02-10| 675.89
#2009-02-11| 660.44
#2009-02-12| 652.89
#2009-02-13| 666.87
#2009-02-16| .
#2009-02-17| 622.11
#2009-02-18| 621.86
#2009-02-19| 628.29
#2009-02-20| 597.43
#2009-02-23| 593.36
#2009-02-24| 590.36
#2009-02-25| 595.83
#2009-02-26| 611.27
#2009-02-27| 593.07
#2009-03-02| 560.20
#2009-03-03| 545.11
#2009-03-04| 562.96
#2009-03-05| 542.90
#2009-03-06| 537.50
#2009-03-09| 527.36
#2009-03-10| 565.88
#2009-03-11| 575.96
#2009-03-12| 581.15
#2009-03-13| 602.23
#2009-03-16| 624.20
#2009-03-17| 616.56
#2009-03-18| 623.81
#2009-03-19| 663.80
#2009-03-20| 660.36
#2009-03-23| 680.28
#2009-03-24| 678.05
#2009-03-25| 680.40
#2009-03-26| 689.91
#2009-03-27| 668.96
#2009-03-30| 640.53
#2009-03-31| 671.97
#2009-04-01| 682.83
#2009-04-02| 742.25
#2009-04-03| 744.74
#2009-04-06| 739.20
#2009-04-07| 716.06
#2009-04-08| 714.38
#2009-04-09| 742.26
#2009-04-10| .
#2009-04-13| 748.86
#2009-04-14| 780.01
#2009-04-15| 765.97
#2009-04-16| 785.10
#2009-04-17| 795.57
#2009-04-20| 740.24
#2009-04-21| 743.92
#2009-04-22| 767.85
#2009-04-23| 773.73
#2009-04-24| 804.74
#2009-04-27| 792.18
#2009-04-28| 776.48
#2009-04-29| 806.67
#2009-04-30| 821.76
#2009-05-01| 821.95
#2009-05-04| 844.16
#2009-05-05| 851.36
#2009-05-06| 860.68
#2009-05-07| 858.10
#2009-05-08| 878.69
#2009-05-11| 872.75
#2009-05-12| 871.81
#2009-05-13| 843.40
#2009-05-14| 844.27
#2009-05-15| 863.90
#2009-05-18| 877.15
#2009-05-19| 909.70
#2009-05-20| 924.75
#2009-05-21| 897.48
#2009-05-22| 913.31
#2009-05-25| .
#2009-05-26| 911.32
#2009-05-27| 919.27
#2009-05-28| 904.56
#2009-05-29| 926.84
#2009-06-01| 964.03
#2009-06-02| 968.05
#2009-06-03| 945.34
#2009-06-04| 940.38
#2009-06-05| 946.99
#2009-06-08| 922.34
#2009-06-09| 930.62
#2009-06-10| 943.36
#2009-06-11| 953.21
#2009-06-12| 946.46
#2009-06-15| 912.77
#2009-06-16| 918.82
#2009-06-17| 888.97
#2009-06-18| 898.79
#2009-06-19| 908.35
#2009-06-22| 871.81
#2009-06-23| 873.36
#2009-06-24| 890.81
#2009-06-25| 879.26
#2009-06-26| 895.09
#2009-06-29| 915.68
#2009-06-30| 905.44
#2009-07-01| 920.23
#2009-07-02| 888.46
#2009-07-03| .
#2009-07-06| 870.95
#2009-07-07| 871.88
#2009-07-08| 847.93
#2009-07-09| 858.97
#2009-07-10| 852.63
#2009-07-13| 863.28
#2009-07-14| 883.63
#2009-07-15| 920.35
#2009-07-16| 923.31
#2009-07-17| 926.22
#2009-07-20| 944.01
#2009-07-21| 953.35
#2009-07-22| 954.55
#2009-07-23| 978.04
#2009-07-24| 987.11
#2009-07-27| 988.39
#2009-07-28| 971.36
#2009-07-29| 968.27
#2009-07-30| 991.84
#2009-07-31|1002.03
#2009-08-03|1045.07
#2009-08-04|1036.09
#2009-08-05|1025.63
#2009-08-06|1028.73
#2009-08-07|1022.04
#2009-08-10|1014.90
#2009-08-11| 994.18
#2009-08-12|1004.26
#2009-08-13|1021.01
#2009-08-14|1009.93
#2009-08-17| 974.87
#2009-08-18| 995.81
#2009-08-19| 994.91
#2009-08-20|1013.90
#2009-08-21|1044.67
#2009-08-24|1069.73
#2009-08-25|1075.35
#2009-08-26|1058.69
#2009-08-27|1045.97
#2009-08-28|1067.16
#2009-08-31|1056.99
#2009-09-01|1036.91
#2009-09-02|1015.97
#2009-09-03|1026.24
#2009-09-04|1038.91
#2009-09-07| .
#2009-09-08|1077.14
#2009-09-09|1087.46
#2009-09-10|1082.35
#2009-09-11|1098.69
#2009-09-14|1093.74
#2009-09-15|1093.18
#2009-09-16|1118.47
#2009-09-17|1129.75
#2009-09-18|1120.62
#2009-09-21|1102.40
#2009-09-22|1118.11
#2009-09-23|1122.73
#2009-09-24|1096.64
#2009-09-25|1083.90
#2009-09-28|1090.52
#2009-09-29|1090.14
#2009-09-30|1096.55
#2009-10-01|1024.98
#2009-10-02|1007.41
#2009-10-05|1013.90
#2009-10-06|1043.97
#2009-10-07|1037.29
#2009-10-08|1056.07
#2009-10-09|1058.83
#2009-10-12|1074.28
#2009-10-13|1063.21
#2009-10-14|1093.19
#2009-10-15|1108.76
#2009-10-16|1103.11
#2009-10-19|1124.13
#2009-10-20|1119.02
#2009-10-21|1122.60
#2009-10-22|1109.50
#2009-10-23|1104.70
#2009-10-26|1084.96
#2009-10-27|1065.69
#2009-10-28|1022.11
#2009-10-29|1049.74
#2009-10-30|1031.55
#2009-11-02|1027.29
#2009-11-03|1004.83
#2009-11-04|1035.64
#2009-11-05|1042.77
#2009-11-06|1044.81
#2009-11-09|1079.56
#2009-11-10|1077.56
#2009-11-11|1090.84
#2009-11-12|1085.31
#2009-11-13|1087.46
#2009-11-16|1106.01
#2009-11-17|1092.99
#2009-11-18|1100.16
#2009-11-19|1072.92
#2009-11-20|1060.55
#2009-11-23|1087.78
#2009-11-24|1082.09
#2009-11-25|1084.76
#2009-11-26| .
#2009-11-27|1052.17
#2009-11-30|1032.34
#2009-12-01|1062.64
#2009-12-02|1064.70
#2009-12-03|1067.40
#2009-12-04|1062.39
#2009-12-07|1051.71
#2009-12-08|1029.18
#2009-12-09|1015.46
#2009-12-10|1024.48
#2009-12-11|1016.60
#2009-12-14|1031.85
#2009-12-15|1020.86
#2009-12-16|1032.72
#2009-12-17|1007.43
#2009-12-18|1001.22
#2009-12-21|1011.20
#2009-12-22|1010.99
#2009-12-23|1020.44
#2009-12-24|1020.25
#2009-12-25| .
#2009-12-28|1027.25
#2009-12-29|1032.62
#2009-12-30|1027.47
#2009-12-31|1036.17
#2010-01-01| .
#2010-01-04|1060.49
#2010-01-05|1066.48
#2010-01-06|1064.06
#2010-01-07|1063.54
#2010-01-08|1064.51
#2010-01-11|1077.16
#2010-01-12|1062.54
#2010-01-13|1062.15
#2010-01-14|1063.82
#2010-01-15|1048.59
#2010-01-18| .
#2010-01-19|1055.26
#2010-01-20|1036.70
#2010-01-21|1024.29
#2010-01-22|1009.27
#2010-01-25|1005.43
#2010-01-26| 996.23
#2010-01-27| 984.94
#2010-01-28| 979.70
#2010-01-29| 978.74
#2010-02-01| 985.86
#2010-02-02|1000.00
#2010-02-03| 987.99
#2010-02-04| 954.73
#2010-02-05| 916.72
#2010-02-08| 916.99
#2010-02-09| 920.65
#2010-02-10| 926.38
#2010-02-11| 923.53
#2010-02-12| 923.80
#2010-02-15| .
#2010-02-16| 938.55
#2010-02-17| 954.96
#2010-02-18| 957.34
#2010-02-19| 951.00
#2010-02-22| 957.98
#2010-02-23| 945.45
#2010-02-24| 946.31
#2010-02-25| 925.17
#2010-02-26| 942.49
#2010-03-01| 939.35
#2010-03-02| 953.28
#2010-03-03| 969.30
#2010-03-04| 973.50
#2010-03-05| 989.87
#2010-03-08| 993.92
#2010-03-09| 988.49
#2010-03-10|1000.58
#2010-03-11| 998.97
#2010-03-12|1011.96
#2010-03-15| 997.79
#2010-03-16|1016.28
#2010-03-17|1025.05
#2010-03-18|1015.21
#2010-03-19|1008.74
#2010-03-22|1007.53
#2010-03-23|1015.14
#2010-03-24|1009.74
#2010-03-25|1019.19
#2010-03-26|1018.82
#2010-03-29|1023.50
#2010-03-30|1019.37
#2010-03-31|1019.45
#2010-04-01|1036.52
#2010-04-02| .
#2010-04-05|1036.70
#2010-04-06|1040.66
#2010-04-07|1043.76
#2010-04-08|1040.33
#2010-04-09|1054.03
#2010-04-12|1061.94
#2010-04-13|1057.36
#2010-04-14|1071.75
#2010-04-15|1069.93
#2010-04-16|1050.00
#2010-04-19|1035.34
#2010-04-20|1047.90
#2010-04-21|1040.03
#2010-04-22|1026.83
#2010-04-23|1043.63
#2010-04-26|1054.00
#2010-04-27|1023.70
#2010-04-28| 995.19
#2010-04-29|1017.72
#2010-04-30|1025.58
#2010-05-03|1014.50
#2010-05-04| 983.91
#2010-05-05| 951.84
#2010-05-06| 927.61
#2010-05-07| 879.80
#2010-05-10| 950.82
#2010-05-11| 931.43
#2010-05-12| 951.17
#2010-05-13| 948.48
#2010-05-14| 909.85
#2010-05-17| 894.25
#2010-05-18| 911.10
#2010-05-19| 880.79
#2010-05-20| 855.69
#2010-05-21| 871.08
#2010-05-24| 864.34
#2010-05-25| 829.10
#2010-05-26| 852.72
#2010-05-27| 881.91
#2010-05-28| 880.27
#2010-05-31| .
#2010-06-01| 884.34
#2010-06-02| 882.67
#2010-06-03| 895.10
#2010-06-04| 870.46
#2010-06-07| 853.71
#2010-06-08| 846.48
#2010-06-09| 869.80
#2010-06-10| 885.53
#2010-06-11| 889.27
#2010-06-14| 912.51
#2010-06-15| 921.45
#2010-06-16| 920.04
#2010-06-17| 923.59
#2010-06-18| 928.87
#2010-06-21| 938.51
#2010-06-22| 929.69
#2010-06-23| 917.38
#2010-06-24| 904.84
#2010-06-25| 900.64
#2010-06-28| 909.60
#2010-06-29| 876.63
#2010-06-30| 872.86
#2010-07-01| 861.90
#2010-07-02| 874.22
#2010-07-05| .
#2010-07-06| 896.72
#2010-07-07| 904.00
#2010-07-08| 914.21
#2010-07-09| 914.42
#2010-07-12| 915.52
#2010-07-13| 935.81
#2010-07-14| 937.73
#2010-07-15| 938.67
#2010-07-16| 925.76
#2010-07-19| 921.29
#2010-07-20| 911.66
#2010-07-21| 925.66
#2010-07-22| 946.53
#2010-07-23| 944.63
#2010-07-26| 961.77
#2010-07-27| 973.18
#2010-07-28| 978.54
#2010-07-29| 984.11
#2010-07-30| 976.77
#2010-08-02|1009.18
#2010-08-03|1010.38
#2010-08-04|1003.38
#2010-08-05|1002.86
#2010-08-06|1004.36
#2010-08-09|1009.57
#2010-08-10| 989.14
#2010-08-11| 956.81
#2010-08-12| 948.55
#2010-08-13| 945.44
#2010-08-16| 954.59
#2010-08-17| 968.89
#2010-08-18| 961.62
#2010-08-19| 951.21
#2010-08-20| 933.29
#2010-08-23| 939.98
#2010-08-24| 925.78
#2010-08-25| 914.10
#2010-08-26| 931.27
#2010-08-27| 935.34
#2010-08-30| 932.45
#2010-08-31| 929.93
#2010-09-01| 964.33
#2010-09-02| 967.01
#2010-09-03| 975.14
#2010-09-06| .
#2010-09-07| 958.24
#2010-09-08| 970.00
#2010-09-09| 977.18
#2010-09-10| 980.68
#2010-09-13|1002.75
#2010-09-14|1005.71
#2010-09-15|1011.93
#2010-09-16|1007.56
#2010-09-17| 998.84
#2010-09-20|1013.49
#2010-09-21|1015.83
#2010-09-22|1023.56
#2010-09-23|1019.00
#2010-09-24|1038.63
#2010-09-27|1038.53
#2010-09-28|1044.33
#2010-09-29|1047.96
#2010-09-30|1048.24
#2010-10-01|1048.69
#2010-10-04|1040.19
#2010-10-05|1066.92
#2010-10-06|1079.08
#2010-10-07|1082.35
#2010-10-08|1080.72
#2010-10-11|1091.10
#2010-10-12|1085.60
#2010-10-13|1107.25
#2010-10-14|1116.34
#2010-10-15|1111.25
#2010-10-18|1117.00
#2010-10-19|1097.80
#2010-10-20|1108.15
#2010-10-21|1116.72
#2010-10-22|1107.20
#2010-10-25|1115.45
#2010-10-26|1107.41
#2010-10-27|1093.04
#2010-10-28|1105.08
#2010-10-29|1111.66
#2010-11-01|1113.73
#2010-11-02|1122.80
#2010-11-03|1119.79
#2010-11-04|1164.16
#2010-11-05|1157.09
#2010-11-08|1147.80
#2010-11-09|1159.97
#2010-11-10|1135.10
#2010-11-11|1128.62
#2010-11-12|1125.77
#2010-11-15|1123.25
#2010-11-16|1096.32
#2010-11-17|1098.13
#2010-11-18|1117.43
#2010-11-19|1121.08
#2010-11-22|1110.76
#2010-11-23|1078.02
#2010-11-24|1089.35
#2010-11-25| .
#2010-11-26|1079.83
#2010-11-29|1057.49
#2010-11-30|1050.97
#2010-12-01|1073.39
#2010-12-02|1104.19
#2010-12-03|1120.61
#2010-12-06|1117.73
#2010-12-07|1130.17
#2010-12-08|1120.07
#2010-12-09|1119.07
#2010-12-10|1123.23
#2010-12-13|1138.85
#2010-12-14|1140.64
#2010-12-15|1133.83
#2010-12-16|1125.67
#2010-12-17|1125.64
#2010-12-20|1129.63
#2010-12-21|1141.37
#2010-12-22|1140.61
#2010-12-23|1139.71
#2010-12-24| .
#2010-12-27|1136.06
#2010-12-28|1137.44
#2010-12-29|1146.82
#2010-12-30|1148.14
#2010-12-31|1158.71
#2011-01-03|1163.03
#2011-01-04|1176.83
#2011-01-05|1165.52
#2011-01-06|1160.07
#2011-01-07|1162.26
#2011-01-10|1145.72
#2011-01-11|1158.28
#2011-01-12|1179.90
#2011-01-13|1198.51
#2011-01-14|1205.32
#2011-01-17| .
#2011-01-18|1207.12
#2011-01-19|1199.70
#2011-01-20|1169.45
#2011-01-21|1190.24
#2011-01-24|1197.17
#2011-01-25|1186.00
#2011-01-26|1195.65
#2011-01-27|1201.68
#2011-01-28|1184.63
#2011-01-31|1180.98
#2011-02-01|1207.52
#2011-02-02|1207.98
#2011-02-03|1196.39
#2011-02-04|1196.42
#2011-02-07|1208.65
#2011-02-08|1215.45
#2011-02-09|1218.91
#2011-02-10|1206.75
#2011-02-11|1206.61
#2011-02-14|1202.05
#2011-02-15|1202.75
#2011-02-16|1203.77
#2011-02-17|1211.15
#2011-02-18|1214.43
#2011-02-21| .
#2011-02-22|1191.10
#2011-02-23|1177.79
#2011-02-24|1168.33
#2011-02-25|1178.66
#2011-02-28|1196.30
#2011-03-01|1187.98
#2011-03-02|1184.11
#2011-03-03|1188.30
#2011-03-04|1197.99
#2011-03-07|1201.28
#2011-03-08|1202.52
#2011-03-09|1207.71
#2011-03-10|1182.66
#2011-03-11|1174.43
#2011-03-14|1178.24
#2011-03-15|1142.24
#2011-03-16|1127.83
#2011-03-17|1147.54
#2011-03-18|1164.76
#2011-03-21|1183.39
#2011-03-22|1185.94
#2011-03-23|1179.79
#2011-03-24|1194.96
#2011-03-25|1191.92
#2011-03-28|1193.03
#2011-03-29|1190.30
#2011-03-30|1204.18
#2011-03-31|1201.19
#2011-04-01|1210.83
#2011-04-04|1220.96
#2011-04-05|1222.37
#2011-04-06|1236.23
#2011-04-07|1227.73
#2011-04-08|1243.03
#2011-04-11|1241.91
#2011-04-12|1224.18
#2011-04-13|1224.60
#2011-04-14|1217.89
#2011-04-15|1223.40
#2011-04-18|1184.15
#2011-04-19|1201.18
#2011-04-20|1231.98
#2011-04-21|1249.35
#2011-04-22| .
#2011-04-25|1246.44
#2011-04-26|1253.29
#2011-04-27|1257.61
#2011-04-28|1279.15
#2011-04-29|1284.41
#2011-05-02|1292.55
#2011-05-03|1280.74
#2011-05-04|1273.42
#2011-05-05|1243.22
#2011-05-06|1244.09
#2011-05-09|1225.79
#2011-05-10|1241.57
#2011-05-11|1240.03
#2011-05-12|1220.17
#2011-05-13|1207.27
#2011-05-16|1214.95
#2011-05-17|1197.63
#2011-05-18|1200.78
#2011-05-19|1209.94
#2011-05-20|1207.04
#2011-05-23|1175.61
#2011-05-24|1183.06
#2011-05-25|1187.01
#2011-05-26|1190.04
#2011-05-27|1209.62
#2011-05-30| .
#2011-05-31|1226.60
#2011-06-01|1222.85
#2011-06-02|1212.36
#2011-06-03|1214.27
#2011-06-06|1208.84
#2011-06-07|1213.67
#2011-06-08|1191.07
#2011-06-09|1187.48
#2011-06-10|1163.28
#2011-06-13|1162.14
#2011-06-14|1176.44
#2011-06-15|1148.92
#2011-06-16|1126.01
#2011-06-17|1135.69
#2011-06-20|1122.45
#2011-06-21|1143.37
#2011-06-22|1138.47
#2011-06-23|1103.57
#2011-06-24|1098.52
#2011-06-27|1103.09
#2011-06-28|1115.48
#2011-06-29|1143.05
#2011-06-30|1166.50
#2011-07-01|1179.67
#2011-07-04| .
#2011-07-05|1185.35
#2011-07-06|1168.84
#2011-07-07|1186.69
#2011-07-08|1176.68
#2011-07-11|1132.40
#2011-07-12|1125.81
#2011-07-13|1145.39
#2011-07-14|1136.37
#2011-07-15|1132.07
#2011-07-18|1099.76
#2011-07-19|1119.48
#2011-07-20|1137.13
#2011-07-21|1159.07
#2011-07-22|1165.01
#2011-07-25|1158.20
#2011-07-26|1162.71
#2011-07-27|1143.78
#2011-07-28|1137.86
#2011-07-29|1134.19
#2011-08-01|1111.75
#2011-08-02|1083.20
#2011-08-03|1068.35
#2011-08-04|1018.21
#2011-08-05|1009.20
#2011-08-08| 956.94
#2011-08-09| 952.04
#2011-08-10| 934.15
#2011-08-11| 968.73
#2011-08-12| 992.94
#2011-08-15|1016.72
#2011-08-16|1008.11
#2011-08-17|1002.99
#2011-08-18| 949.15
#2011-08-19| 948.01
#2011-08-22| 948.23
#2011-08-23| 951.34
#2011-08-24| 972.45
#2011-08-25| 961.88
#2011-08-26| 960.02
#2011-08-29| 987.01
#2011-08-30| 993.88
#2011-08-31|1016.25
#2011-09-01|1017.68
#2011-09-02| 998.90
#2011-09-05| .
#2011-09-06| 948.51
#2011-09-07| 975.72
#2011-09-08| 983.55
#2011-09-09| 934.35
#2011-09-12| 904.52
#2011-09-13| 914.15
#2011-09-14| 922.95
#2011-09-15| 950.27
#2011-09-16| 953.43
#2011-09-19| 918.29
#2011-09-20| 936.10
#2011-09-21| 917.90
#2011-09-22| 858.68
#2011-09-23| 863.15
#2011-09-26| 868.35
#2011-09-27| 915.83
#2011-09-28| 889.02
#2011-09-29| 893.25
#2011-09-30| 867.43
#2011-10-03| 851.53
#2011-10-04| 821.88
#2011-10-05| 842.92
#2011-10-06| 865.64
#2011-10-07| 881.50
#2011-10-10| 906.85
#2011-10-11| 904.96
#2011-10-12| 929.31
#2011-10-13| 912.07
#2011-10-14| 934.00
#2011-10-17| 922.78
#2011-10-18| 911.11
#2011-10-19| 923.03
#2011-10-20| 902.61
#2011-10-21| 936.92
#2011-10-24| 944.90
#2011-10-25| 940.04
#2011-10-26| 933.34
#2011-10-27| 990.78
#2011-10-28| 994.52
#2011-10-31| 955.85
#2011-11-01| 899.31
#2011-11-02| 913.83
#2011-11-03| 926.29
#2011-11-04| 923.97
#2011-11-07| 925.50
#2011-11-08| 937.43
#2011-11-09| 906.21
#2011-11-10| 902.61
#2011-11-11| 934.10
#2011-11-14| 913.68
#2011-11-15| 898.20
#2011-11-16| 894.85
#2011-11-17| 882.15
#2011-11-18| 878.42
#2011-11-21| 842.28
#2011-11-22| 840.08
#2011-11-23| 819.18
#2011-11-24| .
#2011-11-25| 818.64
#2011-11-28| 852.39
#2011-11-29| 860.45
#2011-11-30| 900.77
#2011-12-01| 890.03
#2011-12-02| 902.54
#2011-12-05| 916.19
#2011-12-06| 903.18
#2011-12-07| 896.79
#2011-12-08| 875.82
#2011-12-09| 882.02
#2011-12-12| 852.71
#2011-12-13| 849.12
#2011-12-14| 823.69
#2011-12-15| 833.75
#2011-12-16| 834.86
#2011-12-19| 827.08
#2011-12-20| 849.16
#2011-12-21| 844.18
#2011-12-22| 852.41
#2011-12-23| 853.90
#2011-12-26| .
#2011-12-27| 856.39
#2011-12-28| 842.46
#2011-12-29| 846.19
#2011-12-30| 856.93
#2012-01-02| .
#2012-01-03| 881.22
#2012-01-04| 865.93
#2012-01-05| 847.36
#2012-01-06| 838.92
#2012-01-09| 831.45
#2012-01-10| 849.36
#2012-01-11| 845.68
#2012-01-12| 863.55
#2012-01-13| 857.89
#2012-01-16| .
#2012-01-17| 872.33
#2012-01-18| 884.57
#2012-01-19| 904.82
#2012-01-20| 909.62
#2012-01-23| 924.28
#2012-01-24| 915.66
#2012-01-25| 915.80
#2012-01-26| 943.87
#2012-01-27| 942.13
#2012-01-30| 925.36
#2012-01-31| 933.08
#2012-02-01| 968.67
#2012-02-02| 978.26
#2012-02-03| 990.34
#2012-02-06| 988.33
#2012-02-07| 992.46
#2012-02-08| 997.81
#2012-02-09| 999.44
#2012-02-10| 978.56
#2012-02-13| 991.09
#2012-02-14| 982.52
#2012-02-15| 989.02
#2012-02-16| 984.38
#2012-02-17| 999.25
#2012-02-20| .
#2012-02-21|1010.66
#2012-02-22| 995.78
#2012-02-23| 997.80
#2012-02-24|1013.86
#2012-02-27|1006.71
#2012-02-28|1013.84
#2012-02-29|1009.91
#2012-03-01|1020.03
#2012-03-02|1011.84
#2012-03-05|1002.34
#2012-03-06| 964.67
#2012-03-07| 974.68
#2012-03-08| 997.10
#2012-03-09| 991.21
#2012-03-12| 988.32
#2012-03-13|1004.37
#2012-03-14|1005.35
#2012-03-15|1013.27
#2012-03-16|1031.34
#2012-03-19|1033.92
#2012-03-20|1019.59
#2012-03-21|1018.34
#2012-03-22|1004.59
#2012-03-23|1011.79
#2012-03-26|1030.05
#2012-03-27|1031.02
#2012-03-28|1016.72
#2012-03-29|1005.42
#2012-03-30|1023.65
#2012-04-02|1032.06
#2012-04-03|1027.89
#2012-04-04| 987.57
#2012-04-05| 984.67
#2012-04-06| .
#2012-04-09| 981.90
#2012-04-10| 958.08
#2012-04-11| 970.06
#2012-04-12| 987.33
#2012-04-13| 964.08
#2012-04-16| 958.78
#2012-04-17| 981.98
#2012-04-18| 968.11
#2012-04-19| 965.85
#2012-04-20| 972.77
#2012-04-23| 941.73
#2012-04-24| 953.98
#2012-04-25| 961.55
#2012-04-26| 962.49
#2012-04-27| 981.76
#2012-04-30| 977.16
#2012-05-01| 977.05
#2012-05-02| 965.11
#2012-05-03| 966.46
#2012-05-04| 943.05
#2012-05-07| 940.84
#2012-05-08| 916.33
#2012-05-09| 902.76
#2012-05-10| 919.46
#2012-05-11| 915.57
#2012-05-14| 891.90
#2012-05-15| 877.71
#2012-05-16| 872.99
#2012-05-17| 850.93
#2012-05-18| 837.81
#2012-05-21| 844.54
#2012-05-22| 861.93
#2012-05-23| 830.68
#2012-05-24| 836.22
#2012-05-25| 834.92
#2012-05-28| .
#2012-05-29| 850.05
#2012-05-30| 828.12
#2012-05-31| 826.38
#2012-06-01| 810.55
#2012-06-04| 816.68
#2012-06-05| 815.23
#2012-06-06| 836.30
#2012-06-07| 853.56
#2012-06-08| 842.91
#2012-06-11| 846.27
#2012-06-12| 843.08
#2012-06-13| 847.45
#2012-06-14| 846.92
#2012-06-15| 862.02
#2012-06-18| 862.27
#2012-06-19| 878.80
#2012-06-20| 891.42
#2012-06-21| 881.12
#2012-06-22| 872.21
#2012-06-25| 856.46
#2012-06-26| 854.50
#2012-06-27| 860.76
#2012-06-28| 850.18
#2012-06-29| 895.67
#2012-07-02| 903.14
#2012-07-03| 912.97
#2012-07-04| .
#2012-07-05| 897.03
#2012-07-06| 884.83
#2012-07-09| 877.65
#2012-07-10| 884.96
#2012-07-11| 882.53
#2012-07-12| 867.45
#2012-07-13| 881.04
#2012-07-16| 882.41
#2012-07-17| 879.08
#2012-07-18| 889.39
#2012-07-19| 900.95
#2012-07-20| 881.97
#2012-07-23| 854.85
#2012-07-24| 854.10
#2012-07-25| 859.40
#2012-07-26| 890.98
#2012-07-27| 899.68
#2012-07-30| 907.21
#2012-07-31| 898.96
#2012-08-01| 900.05
#2012-08-02| 884.35
#2012-08-03| 914.79
#2012-08-06| 926.24
#2012-08-07| 927.44
#2012-08-08| 926.61
#2012-08-09| 928.75
#2012-08-10| 932.55
#2012-08-13| 929.94
#2012-08-14| 933.12
#2012-08-15| 926.46
#2012-08-16| 932.82
#2012-08-17| 936.98
#2012-08-20| 934.57
#2012-08-21| 945.07
#2012-08-22| 932.01
#2012-08-23| 934.78
#2012-08-24| 927.31
#2012-08-27| 929.07
#2012-08-28| 921.75
#2012-08-29| 917.69
#2012-08-30| 911.50
#2012-08-31| 925.06
#2012-09-03| .
#2012-09-04| 919.64
#2012-09-05| 921.76
#2012-09-06| 937.73
#2012-09-07| 964.92
#2012-09-10| 967.29
#2012-09-11| 972.96
#2012-09-12| 982.93
#2012-09-13| 982.40
#2012-09-14|1018.49
#2012-09-17|1016.95
#2012-09-18|1003.96
#2012-09-19|1007.99
#2012-09-20| 998.50
#2012-09-21|1005.63
#2012-09-24| 998.25
#2012-09-25|1004.25
#2012-09-26| 976.64
#2012-09-27| 983.93
#2012-09-28| 976.71
#2012-10-01| 989.94
#2012-10-02| 988.68
#2012-10-03| 985.25
#2012-10-04| 993.19
#2012-10-05|1004.05
#2012-10-08| 983.41
#2012-10-09| 977.23
#2012-10-10| 972.73
#2012-10-11| 977.44
#2012-10-12| 977.35
#2012-10-15| 977.98
#2012-10-16| 994.51
#2012-10-17|1008.25
#2012-10-18|1006.14
#2012-10-19| 994.22
#2012-10-22| 996.42
#2012-10-23| 978.34
#2012-10-24| 980.56
#2012-10-25| 989.88
#2012-10-26| 987.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.22
#2012-11-01| 999.38
#2012-11-02| 996.66
#2012-11-05| 992.09
#2012-11-06| 997.54
#2012-11-07| 986.11
#2012-11-08| 983.16
#2012-11-09| 975.02
#2012-11-12| 975.59
#2012-11-13| 973.69
#2012-11-14| 961.00
#2012-11-15| 957.56
#2012-11-16| 942.09
#2012-11-19| 966.63
#2012-11-20| 969.57
#2012-11-21| 970.04
#2012-11-22| .
#2012-11-23| 994.21
#2012-11-26| 992.14
#2012-11-27| 989.08
#2012-11-28| 986.27
#2012-11-29|1001.01
#2012-11-30|1000.00
#2012-12-03|1006.00
#2012-12-04|1014.05
#2012-12-05|1018.63
#2012-12-06|1018.90
#2012-12-07|1015.50
#2012-12-10|1017.41
#2012-12-11|1026.20
#2012-12-12|1032.22
#2012-12-13|1034.04
#2012-12-14|1035.87
#2012-12-17|1047.38
#2012-12-18|1056.79
#2012-12-19|1068.73
#2012-12-20|1073.45
#2012-12-21|1065.96
#2012-12-24|1065.30
#2012-12-25|1064.70
#2012-12-26|1066.90
#2012-12-27|1071.25
#2012-12-28|1070.60
#2012-12-31|1071.17
#2013-01-01|1071.42
#2013-01-02|1093.16
#2013-01-03|1090.54
#2013-01-04|1092.51
#2013-01-07|1102.91
#2013-01-08|1095.12
#2013-01-09|1100.22
#2013-01-10|1110.32
#2013-01-11|1124.46
#2013-01-14|1130.71
#2013-01-15|1122.44
#2013-01-16|1118.24
#2013-01-17|1130.29
#2013-01-18|1127.39
#2013-01-21|1132.77
#2013-01-22|1128.61
#2013-01-23|1123.45
#2013-01-24|1136.70
#2013-01-25|1148.99
#2013-01-28|1145.89
#2013-01-29|1151.17
#2013-01-30|1148.52
#2013-01-31|1142.06
#2013-02-01|1159.85
#2013-02-04|1140.02
#2013-02-05|1146.13
#2013-02-06|1158.53
#2013-02-07|1147.14
#2013-02-08|1158.54
#2013-02-11|1153.66
#2013-02-12|1171.31
#2013-02-13|1177.67
#2013-02-14|1172.36
#2013-02-15|1171.05
#2013-02-18|1165.73
#2013-02-19|1176.30
#2013-02-20|1179.74
#2013-02-21|1147.62
#2013-02-22|1157.78
#2013-02-25|1161.05
#2013-02-26|1134.49
#2013-02-27|1141.86
#2013-02-28|1149.08
#2013-03-01|1139.46
#2013-03-04|1137.84
#2013-03-05|1159.57
#2013-03-06|1160.42
#2013-03-07|1173.23
#2013-03-08|1176.20
#2013-03-11|1173.53
#2013-03-12|1174.39
#2013-03-13|1162.67
#2013-03-14|1175.47
#2013-03-15|1184.13
#2013-03-18|1172.86
#2013-03-19|1156.78
#2013-03-20|1161.72
#2013-03-21|1153.78
#2013-03-22|1155.02
#2013-03-25|1148.84
#2013-03-26|1155.39
#2013-03-27|1141.32
#2013-03-28|1147.26
#2013-03-29|1147.65
#2013-04-01|1148.79
#2013-04-02|1162.81
#2013-04-03|1153.57
#2013-04-04|1140.01
#2013-04-05|1133.43
#2013-04-08|1136.57
#2013-04-09|1147.44
#2013-04-10|1168.90
#2013-04-11|1188.40
#2013-04-12|1178.95
#2013-04-15|1168.58
#2013-04-16|1161.78
#2013-04-17|1137.75
#2013-04-18|1136.10
#2013-04-19|1136.17
#2013-04-22|1137.59
#2013-04-23|1150.45
#2013-04-24|1158.22
#2013-04-25|1177.25
#2013-04-26|1175.97
#2013-04-29|1189.88
#2013-04-30|1198.77
#2013-05-01|1200.69
#2013-05-02|1199.38
#2013-05-03|1217.90
#2013-05-06|1215.60
#2013-05-07|1220.23
#2013-05-08|1230.67
#2013-05-09|1228.43
#2013-05-10|1218.12
#2013-05-13|1215.71
#2013-05-14|1219.74
#2013-05-15|1226.93
#2013-05-16|1225.30
#2013-05-17|1221.26
#2013-05-20|1220.68
#2013-05-21|1222.74
#2013-05-22|1228.43
#2013-05-23|1200.18
#2013-05-24|1197.46
#2013-05-27|1200.09
#2013-05-28|1208.48
#2013-05-29|1193.66
#2013-05-30|1204.06
#2013-05-31|1190.09
#2013-06-03|1184.55
#2013-06-04|1198.41
#2013-06-05|1171.80
#2013-06-06|1163.74
#2013-06-07|1174.59
#2013-06-10|1171.49
#2013-06-11|1156.65
#2013-06-12|1162.10
#2013-06-13|1157.01
#2013-06-14|1168.62
#2013-06-17|1178.08
#2013-06-18|1182.81
#2013-06-19|1183.00
#2013-06-20|1122.50
#2013-06-21|1113.18
#2013-06-24|1086.44
#2013-06-25|1107.16
#2013-06-26|1120.16
#2013-06-27|1123.33
#2013-06-28|1125.58
#2013-07-01|1148.13
#2013-07-02|1142.98
#2013-07-03|1135.00
#2013-07-04|1153.88
#2013-07-05|1131.98
#2013-07-08|1148.62
#2013-07-09|1161.47
#2013-07-10|1167.33
#2013-07-11|1190.59
#2013-07-12|1194.95
#2013-07-15|1203.54
#2013-07-16|1206.06
#2013-07-17|1209.96
#2013-07-18|1218.17
#2013-07-19|1223.43
#2013-07-22|1232.30
#2013-07-23|1234.66
#2013-07-24|1235.86
#2013-07-25|1229.74
#2013-07-26|1223.81
#2013-07-29|1222.98
#2013-07-30|1220.02
#2013-07-31|1218.91
#2013-08-01|1230.27
#2013-08-02|1239.42
#2013-08-05|1249.11
#2013-08-06|1249.11
#2013-08-07|1243.63
#2013-08-08|1255.14
#2013-08-09|1259.36
#2013-08-12|1248.50
#2013-08-13|1242.75
#2013-08-14|1255.55
#2013-08-15|1235.37
#2013-08-16|1248.85
#2013-08-19|1248.89
#2013-08-20|1243.77
#2013-08-21|1226.22
#2013-08-22|1233.54
#2013-08-23|1243.37
#2013-08-26|1240.06
#2013-08-27|1213.29
#2013-08-28|1205.80
#2013-08-29|1205.51
#2013-08-30|1195.13
#2013-09-02|1223.44
#2013-09-03|1217.94
#2013-09-04|1223.45
#2013-09-05|1226.86
#2013-09-06|1236.02
#2013-09-09|1249.32
#2013-09-10|1268.72
#2013-09-11|1272.49
#2013-09-12|1271.15
#2013-09-13|1267.17
#2013-09-16|1288.30
#2013-09-17|1284.95
#2013-09-18|1284.59
#2013-09-19|1318.45
#2013-09-20|1306.84
#2013-09-23|1298.09
#2013-09-24|1302.58
#2013-09-25|1298.91
#2013-09-26|1294.47
#2013-09-27|1295.99
#2013-09-30|1291.48
#2013-10-01|1306.04
#2013-10-02|1303.10
#2013-10-03|1303.06
#2013-10-04|1298.24
#2013-10-07|1293.44
#2013-10-08|1288.45
#2013-10-09|1273.96
#2013-10-10|1298.48
#2013-10-11|1313.68
#2013-10-14|1318.77
#2013-10-15|1327.28
#2013-10-16|1330.18
#2013-10-17|1352.13
#2013-10-18|1366.05
#2013-10-21|1375.50
#2013-10-22|1390.79
#2013-10-23|1382.04
#2013-10-24|1390.78
#2013-10-25|1388.39
#2013-10-28|1380.29
#2013-10-29|1375.19
#2013-10-30|1374.75
#2013-10-31|1359.33
#2013-11-01|1343.91
#2013-11-04|1350.67
#2013-11-05|1341.24
#2013-11-06|1350.91
#2013-11-07|1342.48
#2013-11-08|1323.92
#2013-11-11|1335.50
#2013-11-12|1324.08
#2013-11-13|1309.47
#2013-11-14|1321.47
#2013-11-15|1326.92
#2013-11-18|1347.39
#2013-11-19|1339.45
#2013-11-20|1339.61
#2013-11-21|1333.98
#2013-11-22|1344.42
#2013-11-25|1356.24
#2013-11-26|1354.99
#2013-11-27|1366.35
#2013-11-28|1374.18
#2013-11-29|1379.59
#2013-12-02|1369.13
#2013-12-03|1355.09
#2013-12-04|1344.30
#2013-12-05|1341.12
#2013-12-06|1357.91
#2013-12-09|1365.14
#2013-12-10|1368.39
#2013-12-11|1362.45
#2013-12-12|1342.74
#2013-12-13|1345.02
#2013-12-16|1362.43
#2013-12-17|1358.07
#2013-12-18|1369.79
#2013-12-19|1382.85
#2013-12-20|1394.86
#2013-12-23|1414.52
#2013-12-24|1410.42
#2013-12-25|1408.43
#2013-12-26|1410.00
#2013-12-27|1423.22
#2013-12-30|1434.13
#2013-12-31|1435.88
#2014-01-01|1436.23
#2014-01-02|1423.87
#2014-01-03|1424.26
#2014-01-06|1427.06
#2014-01-07|1425.92
#2014-01-08|1421.77
#2014-01-09|1424.87
#2014-01-10|1446.26
#2014-01-13|1441.99
#2014-01-14|1438.62
#2014-01-15|1433.47
#2014-01-16|1426.07
#2014-01-17|1421.51
#2014-01-20|1412.39
#2014-01-21|1410.71
#2014-01-22|1411.73
#2014-01-23|1405.20
#2014-01-24|1369.91
#2014-01-27|1360.07
#2014-01-28|1378.18
#2014-01-29|1366.26
#2014-01-30|1361.22
#2014-01-31|1351.54
#2014-02-03|1332.05
#2014-02-04|1341.86
#2014-02-05|1348.61
#2014-02-06|1375.92
#2014-02-07|1383.38
#2014-02-10|1384.77
#2014-02-11|1408.03
#2014-02-12|1415.31
#2014-02-13|1414.94
#2014-02-14|1418.75
#2014-02-17|1428.03
#2014-02-18|1429.36
#2014-02-19|1429.72
#2014-02-20|1418.90
#2014-02-21|1429.60
#2014-02-24|1445.45
#2014-02-25|1444.58
#2014-02-26|1436.50
#2014-02-27|1441.42
#2014-02-28|1471.15
#2014-03-03|1424.06
#2014-03-04|1450.78
#2014-03-05|1452.56
#2014-03-06|1471.20
#2014-03-07|1462.92
#2014-03-10|1460.04
#2014-03-11|1461.98
#2014-03-12|1448.13
#2014-03-13|1445.12
#2014-03-14|1428.63
#2014-03-17|1448.06
#2014-03-18|1453.37
#2014-03-19|1469.16
#2014-03-20|1451.74
#2014-03-21|1448.31
#2014-03-24|1432.80
#2014-03-25|1449.72
#2014-03-26|1467.04
#2014-03-27|1463.82
#2014-03-28|1467.50
#2014-03-31|1481.02
#2014-04-01|1497.66
#2014-04-02|1492.78
#2014-04-03|1488.02
#2014-04-04|1497.94
#2014-04-07|1485.22
#2014-04-08|1480.99
#2014-04-09|1493.20
#2014-04-10|1493.85
#2014-04-11|1465.67
#2014-04-14|1445.60
#2014-04-15|1427.49
#2014-04-16|1442.84
#2014-04-17|1461.78
#2014-04-18|1459.71
#2014-04-21|1458.87
#2014-04-22|1481.26
#2014-04-23|1473.20
#2014-04-24|1479.88
#2014-04-25|1472.12
#2014-04-28|1476.68
#2014-04-29|1484.61
#2014-04-30|1490.32
#2014-05-01|1496.29
#2014-05-02|1500.86
#2014-05-05|1499.69
#2014-05-06|1506.64
#2014-05-07|1494.03
#2014-05-08|1510.34
#2014-05-09|1495.32
#2014-05-12|1507.83
#2014-05-13|1507.46
#2014-05-14|1503.41
#2014-05-15|1481.43
#2014-05-16|1466.95
#2014-05-19|1469.11
#2014-05-20|1470.26
#2014-05-21|1479.96
#2014-05-22|1489.20
#2014-05-23|1490.03
#2014-05-26|1499.44
#2014-05-27|1501.54
#2014-05-28|1506.29
#2014-05-29|1509.76
#2014-05-30|1514.42
#2014-06-02|1509.07
#2014-06-03|1500.30
#2014-06-04|1504.86
#2014-06-05|1506.87
#2014-06-06|1533.18
#2014-06-09|1530.32
#2014-06-10|1529.36
#2014-06-11|1522.33
#2014-06-12|1529.34
#2014-06-13|1517.60
#2014-06-16|1510.73
#2014-06-17|1504.72
#2014-06-18|1500.32
#2014-06-19|1513.83
#2014-06-20|1508.15
#2014-06-23|1509.22
#2014-06-24|1494.92
#2014-06-25|1487.01
#2014-06-26|1498.57
#2014-06-27|1506.10
#2014-06-30|1518.55
#2014-07-01|1525.55
#2014-07-02|1527.83
#2014-07-03|1538.05
#2014-07-04|1527.41
#2014-07-07|1516.01
#2014-07-08|1497.39
#2014-07-09|1496.84
#2014-07-10|1474.04
#2014-07-11|1473.65
#2014-07-14|1489.92
#2014-07-15|1483.08
#2014-07-16|1495.53
#2014-07-17|1484.91
#2014-07-18|1483.92
#2014-07-21|1471.78
#2014-07-22|1487.11
#2014-07-23|1489.61
#2014-07-24|1492.42
#2014-07-25|1490.19
#2014-07-28|1484.08
#2014-07-29|1488.41
#2014-07-30|1473.91
#2014-07-31|1449.16
#2014-08-01|1434.00
#2014-08-04|1432.32
#2014-08-05|1432.45
#2014-08-06|1405.70
#2014-08-07|1391.35
#2014-08-08|1389.34
#2014-08-11|1410.64
#2014-08-12|1412.47
#2014-08-13|1415.72
#2014-08-14|1420.67
#2014-08-15|1415.45
#2014-08-18|1430.04
#2014-08-19|1438.49
#2014-08-20|1431.47
#2014-08-21|1443.32
#2014-08-22|1441.71
#2014-08-25|1448.58
#2014-08-26|1462.94
#2014-08-27|1470.27
#2014-08-28|1453.03
#2014-08-29|1455.81
#2014-09-01|1453.47
#2014-09-02|1453.93
#2014-09-03|1458.35
#2014-09-04|1451.83
#2014-09-05|1438.05
#2014-09-08|1423.76
#2014-09-09|1410.65
#2014-09-10|1408.94
#2014-09-11|1405.01
#2014-09-12|1407.84
#2014-09-15|1400.68
#2014-09-16|1395.38
#2014-09-17|1408.78
#2014-09-18|1417.11
#2014-09-19|1416.34
#2014-09-22|1411.80
#2014-09-23|1402.48
#2014-09-24|1398.32
#2014-09-25|1378.60
#2014-09-26|1369.84
#2014-09-29|1365.89
#2014-09-30|1366.40
#2014-10-01|1349.42
#2014-10-02|1324.72
#2014-10-03|1325.16
#2014-10-06|1332.74
#2014-10-07|1317.38
#2014-10-08|1315.73
#2014-10-09|1312.15
#2014-10-10|1285.25
#2014-10-13|1281.53
#2014-10-14|1278.96
#2014-10-15|1253.41
#2014-10-16|1253.42
#2014-10-17|1293.70
#2014-10-20|1293.18
#2014-10-21|1315.25
#2014-10-22|1324.87
#2014-10-23|1331.35
#2014-10-24|1332.88
#2014-10-27|1329.69
#2014-10-28|1349.83
#2014-10-29|1361.61
#2014-10-30|1355.56
#2014-10-31|1374.43
#2014-11-03|1364.71
#2014-11-04|1369.47
#2014-11-05|1379.65
#2014-11-06|1376.87
#2014-11-07|1368.42
#2014-11-10|1383.74
#2014-11-11|1385.04
#2014-11-12|1377.10
#2014-11-13|1382.48
#2014-11-14|1379.59
#2014-11-17|1377.95
#2014-11-18|1395.43
#2014-11-19|1390.04
#2014-11-20|1389.98
#2014-11-21|1401.06
#2014-11-24|1409.66
#2014-11-25|1422.39
#2014-11-26|1434.47
#2014-11-27|1434.88
#2014-11-28|1431.68
#2014-12-01|1421.55
#2014-12-02|1419.35
#2014-12-03|1423.25
#2014-12-04|1418.86
#2014-12-05|1427.17
#2014-12-08|1422.67
#2014-12-09|1405.56
#2014-12-10|1403.76
#2014-12-11|1393.18
#2014-12-12|1366.38
#2014-12-15|1338.58
#2014-12-16|1364.94
#2014-12-17|1360.18
#2014-12-18|1392.95
#2014-12-19|1401.74
#2014-12-22|1410.71
#2014-12-23|1405.43
#2014-12-24|1405.86
#2014-12-25|1406.25
#2014-12-26|1405.54
#2014-12-29|1407.21
#2014-12-30|1396.49
#2014-12-31|1397.49
#2015-01-01|1397.55
#2015-01-02|1388.43
#2015-01-05|1364.82
#2015-01-06|1349.67
#2015-01-07|1331.82
#2015-01-08|1358.59
#2015-01-09|1357.16
#2015-01-12|1347.91
#2015-01-13|1366.24
#2015-01-14|1345.98
#2015-01-15|1342.40
#2015-01-16|1337.84
#2015-01-19|1352.46
#2015-01-20|1357.50
#2015-01-21|1367.93
#2015-01-22|1388.85
#2015-01-23|1391.14
#2015-01-26|1402.29
#2015-01-27|1407.97
#2015-01-28|1410.09
#2015-01-29|1406.02
#2015-01-30|1396.14
#2015-02-02|1398.53
#2015-02-03|1425.51
#2015-02-04|1425.72
#2015-02-05|1431.50
#2015-02-06|1430.98
#2015-02-09|1415.29
#2015-02-10|1426.89
#2015-02-11|1418.59
#2015-02-12|1445.87
#2015-02-13|1458.58
#2015-02-16|1458.64
#2015-02-17|1456.77
#2015-02-18|1471.23
#2015-02-19|1480.70
#2015-02-20|1482.97
#2015-02-23|1500.38
#2015-02-24|1507.37
#2015-02-25|1514.13
#2015-02-26|1504.61
#2015-02-27|1507.88
#2015-03-02|1503.10
#2015-03-03|1485.41
#2015-03-04|1472.79
#2015-03-05|1487.33
#2015-03-06|1467.05
#2015-03-09|1458.16
#2015-03-10|1425.86
#2015-03-11|1428.97
#2015-03-12|1439.22
#2015-03-13|1430.96
#2015-03-16|1455.30
#2015-03-17|1443.55
#2015-03-18|1456.74
#2015-03-19|1468.78
#2015-03-20|1496.35
#2015-03-23|1514.01
#2015-03-24|1519.35
#2015-03-25|1516.51
#2015-03-26|1482.22
#2015-03-27|1480.14
#2015-03-30|1492.62
#2015-03-31|1478.05
#2015-04-01|1481.76
#2015-04-02|1501.39
#2015-04-03|1514.00
#2015-04-06|1521.70
#2015-04-07|1518.35
#2015-04-08|1519.43
#2015-04-09|1523.23
#2015-04-10|1533.77
#2015-04-13|1527.36
#2015-04-14|1531.74
#2015-04-15|1524.19
#2015-04-16|1537.89
#2015-04-17|1513.10
#2015-04-20|1521.12
#2015-04-21|1542.48
#2015-04-22|1536.94
#2015-04-23|1539.91
#2015-04-24|1549.77
#2015-04-27|1567.34
#2015-04-28|1563.70
#2015-04-29|1561.12
#2015-04-30|1560.97
#2015-05-01|1548.20
#2015-05-04|1546.74
#2015-05-05|1529.85
#2015-05-06|1532.32
#2015-05-07|1526.44
#2015-05-08|1566.75
#2015-05-11|1572.89
#2015-05-12|1558.12
#2015-05-13|1567.31
#2015-05-14|1572.30
#2015-05-15|1587.66
#2015-05-18|1585.07
#2015-05-19|1579.86
#2015-05-20|1583.94
#2015-05-21|1596.19
#2015-05-22|1586.82
#2015-05-25|1578.21
#2015-05-26|1554.04
#2015-05-27|1562.58
#2015-05-28|1564.74
#2015-05-29|1551.40
#2015-06-01|1544.11
#2015-06-02|1559.78
#2015-06-03|1574.31
#2015-06-04|1565.75
#2015-06-05|1520.48
#2015-06-08|1513.07
#2015-06-09|1508.11
#2015-06-10|1546.70
#2015-06-11|1551.05
#2015-06-12|1542.16
#2015-06-15|1509.73
#2015-06-16|1519.74
#2015-06-17|1510.13
#2015-06-18|1531.79
#2015-06-19|1531.85
#2015-06-22|1564.70
#2015-06-23|1561.78
#2015-06-24|1556.40
#2015-06-25|1561.90
#2015-06-26|1559.46
#2015-06-29|1517.94
#2015-06-30|1512.49
#2015-07-01|1527.94
#2015-07-02|1519.30
#2015-07-03|1513.19
#2015-07-06|1484.89
#2015-07-07|1448.70
#2015-07-08|1455.33
#2015-07-09|1486.64
#2015-07-10|1536.09
#2015-07-13|1550.25
#2015-07-14|1544.75
#2015-07-15|1552.52
#2015-07-16|1571.77
#2015-07-17|1576.24
#2015-07-20|1582.54
#2015-07-21|1573.48
#2015-07-22|1563.09
#2015-07-23|1560.90
#2015-07-24|1550.19
#2015-07-27|1527.91
#2015-07-28|1532.92
#2015-07-29|1546.05
#2015-07-30|1539.67
#2015-07-31|1561.43
#2015-08-03|1561.51
#2015-08-04|1559.97
#2015-08-05|1560.21
#2015-08-06|1549.15
#2015-08-07|1531.09
#2015-08-10|1549.14
#2015-08-11|1542.76
#2015-08-12|1511.95
#2015-08-13|1533.68
#2015-08-14|1534.55
#2015-08-17|1528.64
#2015-08-18|1525.75
#2015-08-19|1501.65
#2015-08-20|1481.63
#2015-08-21|1446.39
#2015-08-24|1404.71
#2015-08-25|1456.51
#2015-08-26|1432.85
#2015-08-27|1453.05
#2015-08-28|1457.54
#2015-08-31|1458.02
#2015-09-01|1420.37
#2015-09-02|1422.09
#2015-09-03|1447.39
#2015-09-04|1411.65
#2015-09-07|1420.81
#2015-09-08|1449.71
#2015-09-09|1470.36
#2015-09-10|1467.76
#2015-09-11|1462.77
#2015-09-14|1456.53
#2015-09-15|1459.27
#2015-09-16|1478.74
#2015-09-17|1486.43
#2015-09-18|1470.23
#2015-09-21|1460.21
#2015-09-22|1413.66
#2015-09-23|1416.17
#2015-09-24|1403.21
#2015-09-25|1424.02
#2015-09-28|1394.74
#2015-09-29|1378.05
#2015-09-30|1403.70
#2015-10-01|1415.11
#2015-10-02|1430.31
#2015-10-05|1463.39
#2015-10-06|1477.62
#2015-10-07|1471.19
#2015-10-08|1470.42
#2015-10-09|1475.20
#2015-10-12|1476.53
#2015-10-13|1456.74
#2015-10-14|1459.90
#2015-10-15|1484.65
#2015-10-16|1491.22
#2015-10-19|1492.91
#2015-10-20|1492.02
#2015-10-21|1489.56
#2015-10-22|1492.62
#2015-10-23|1516.71
#2015-10-26|1517.38
#2015-10-27|1505.25
#2015-10-28|1522.67
#2015-10-29|1506.98
#2015-10-30|1517.47
#2015-11-02|1523.33
#2015-11-03|1513.22
#2015-11-04|1502.21
#2015-11-05|1498.71
#2015-11-06|1492.87
#2015-11-09|1490.38
#2015-11-10|1478.45
#2015-11-11|1492.46
#2015-11-12|1472.73
#2015-11-13|1454.96
#2015-11-16|1459.53
#2015-11-17|1483.88
#2015-11-18|1480.09
#2015-11-19|1499.58
#2015-11-20|1497.04
#2015-11-23|1483.19
#2015-11-24|1461.81
#2015-11-25|1473.88
#2015-11-26|1483.10
#2015-11-27|1480.17
#2015-11-30|1481.49
#2015-12-01|1486.51
#2015-12-02|1486.01
#2015-12-03|1479.82
#2015-12-04|1477.51
#2015-12-07|1481.24
#2015-12-08|1450.68
#2015-12-09|1460.49
#2015-12-10|1433.51
#2015-12-11|1395.26
#2015-12-14|1390.49
#2015-12-15|1418.15
#2015-12-16|1421.65
#2015-12-17|1436.58
#2015-12-18|1433.82
#2015-12-21|1427.89
#2015-12-22|1431.04
#2015-12-23|1447.65
#2015-12-24|1456.02
#2015-12-25|1455.97
#2015-12-28|1453.52
#2015-12-29|1466.98
#2015-12-30|1459.42
#2015-12-31|1451.64
#2016-01-01|1451.64
#2016-01-04|1401.49
#2016-01-05|1392.56
#2016-01-06|1375.81
#2016-01-07|1345.83
#2016-01-08|1338.05
#2016-01-11|1328.72
#2016-01-12|1335.29
#2016-01-13|1336.89
#2016-01-14|1303.46
#2016-01-15|1268.21
#2016-01-18|1253.43
#2016-01-19|1267.81
#2016-01-20|1224.78
#2016-01-21|1236.43
#2016-01-22|1273.38
#2016-01-25|1268.13
#2016-01-26|1272.61
#2016-01-27|1286.59
#2016-01-28|1278.50
#2016-01-29|1295.83
#2016-02-01|1301.23
#2016-02-02|1279.02
#2016-02-03|1273.19
#2016-02-04|1284.22
#2016-02-05|1262.72
#2016-02-08|1206.11
#2016-02-09|1198.88
#2016-02-10|1222.14
#2016-02-11|1191.04
#2016-02-12|1216.00
#2016-02-15|1244.51
#2016-02-16|1231.59
#2016-02-17|1266.51
#2016-02-18|1273.13
#2016-02-19|1259.76
#2016-02-22|1271.97
#2016-02-23|1276.36
#2016-02-24|1242.10
#2016-02-25|1268.84
#2016-02-26|1278.82
#2016-02-29|1272.71
#2016-03-01|1300.19
#2016-03-02|1309.72
#2016-03-03|1324.20
#2016-03-04|1334.43
#2016-03-07|1326.03
#2016-03-08|1314.74
#2016-03-09|1315.89
#2016-03-10|1314.92
#2016-03-11|1345.36
#2016-03-14|1350.44
#2016-03-15|1337.78
#2016-03-16|1336.73
#2016-03-17|1371.92
#2016-03-18|1384.78
#2016-03-21|1377.61
#2016-03-22|1377.26
#2016-03-23|1360.69
#2016-03-24|1341.02
#2016-03-25|1341.03
#2016-03-28|1347.16
#2016-03-29|1349.94
#2016-03-30|1395.04
#2016-03-31|1393.38
#2016-04-01|1375.76
#2016-04-04|1384.63
#2016-04-05|1345.16
#2016-04-06|1350.65
#2016-04-07|1329.49
#2016-04-08|1351.36
#2016-04-11|1362.94
#2016-04-12|1366.21
#2016-04-13|1393.19
#2016-04-14|1397.13
#2016-04-15|1396.27
#2016-04-18|1405.97
#2016-04-19|1430.23
#2016-04-20|1427.16
#2016-04-21|1419.76
#2016-04-22|1413.98
#2016-04-25|1414.70
#2016-04-26|1425.06
#2016-04-27|1428.33
#2016-04-28|1425.34
#2016-04-29|1411.06
#2016-05-02|1413.55
#2016-05-03|1380.40
#2016-05-04|1372.74
#2016-05-05|1363.11
#2016-05-06|1349.42
#2016-05-09|1353.58
#2016-05-10|1359.94
#2016-05-11|1354.33
#2016-05-12|1348.48
#2016-05-13|1346.07
#2016-05-16|1346.98
#2016-05-17|1351.24
#2016-05-18|1359.20
#2016-05-19|1340.14
#2016-05-20|1353.57
#2016-05-23|1354.43
#2016-05-24|1380.05
#2016-05-25|1401.96
#2016-05-26|1402.47
#2016-05-27|1400.57
#2016-05-30|1400.86
#2016-05-31|1392.72
#2016-06-01|1380.55
#2016-06-02|1374.81
#2016-06-03|1383.99
#2016-06-06|1395.61
#2016-06-07|1405.74
#2016-06-08|1409.47
#2016-06-09|1390.05
#2016-06-10|1349.10
#2016-06-13|1318.17
#2016-06-14|1276.34
#2016-06-15|1285.72
#2016-06-16|1261.38
#2016-06-17|1305.14
#2016-06-20|1374.81
#2016-06-21|1380.01
#2016-06-22|1395.12
#2016-06-23|1429.97
#2016-06-24|1277.98
#2016-06-27|1160.85
#2016-06-28|1209.13
#2016-06-29|1245.77
#2016-06-30|1263.19
#2016-07-01|1273.34
#2016-07-04|1253.64
#2016-07-05|1206.56
#2016-07-06|1184.66
#2016-07-07|1206.14
#2016-07-08|1226.83
#2016-07-11|1259.18
#2016-07-12|1287.47
#2016-07-13|1288.80
#2016-07-14|1309.10
#2016-07-15|1295.21
#2016-07-18|1304.90
#2016-07-19|1296.80
#2016-07-20|1308.68
#2016-07-21|1305.46
#2016-07-22|1295.80
#2016-07-25|1306.90
#2016-07-26|1302.23
#2016-07-27|1315.88
#2016-07-28|1308.57
#2016-07-29|1334.54
#2016-08-01|1321.92
#2016-08-02|1316.23
#2016-08-03|1308.99
#2016-08-04|1315.53
#2016-08-05|1326.56
#2016-08-08|1337.15
#2016-08-09|1350.50
#2016-08-10|1355.71
#2016-08-11|1362.42
#2016-08-12|1364.12
#2016-08-15|1365.15
#2016-08-16|1363.79
#2016-08-17|1355.24
#2016-08-18|1379.61
#2016-08-19|1364.24
#2016-08-22|1363.40
#2016-08-23|1376.84
#2016-08-24|1369.90
#2016-08-25|1362.09
#2016-08-26|1368.01
#2016-08-29|1351.76
#2016-08-30|1349.70
#2016-08-31|1343.46
#2016-09-01|1361.49
#2016-09-02|1376.40
#2016-09-05|1376.44
#2016-09-06|1386.38
#2016-09-07|1388.55
#2016-09-08|1397.16
#2016-09-09|1374.89
#2016-09-12|1360.15
#2016-09-13|1360.45
#2016-09-14|1358.95
#2016-09-15|1367.53
#2016-09-16|1346.03
#2016-09-19|1364.78
#2016-09-20|1356.98
#2016-09-21|1364.04
#2016-09-22|1392.92
#2016-09-23|1377.55
#2016-09-26|1362.91
#2016-09-27|1347.59
#2016-09-28|1354.75
#2016-09-29|1365.22
#2016-09-30|1362.74
#2016-10-03|1374.25
#2016-10-04|1380.42
#2016-10-05|1379.76
#2016-10-06|1369.24
#2016-10-07|1353.46
#2016-10-10|1354.75
#2016-10-11|1333.94
#2016-10-12|1324.23
#2016-10-13|1309.09
#2016-10-14|1320.11
#2016-10-17|1309.69
#2016-10-18|1327.31
#2016-10-19|1331.65
#2016-10-20|1328.67
#2016-10-21|1323.90
#2016-10-24|1335.03
#2016-10-25|1331.29
#2016-10-26|1331.78
#2016-10-27|1324.82
#2016-10-28|1325.39
#2016-10-31|1329.37
#2016-11-01|1324.43
#2016-11-02|1317.98
#2016-11-03|1317.16
#2016-11-04|1300.88
#2016-11-07|1309.81
#2016-11-08|1317.83
#2016-11-09|1316.78
#2016-11-10|1320.44
#2016-11-11|1309.28
#2016-11-14|1306.07
#2016-11-15|1313.97
#2016-11-16|1302.34
#2016-11-17|1311.29
#2016-11-18|1304.34
#2016-11-21|1304.69
#2016-11-22|1312.80
#2016-11-23|1305.25
#2016-11-24|1310.70
#2016-11-25|1315.89
#2016-11-28|1305.62
#2016-11-29|1307.96
#2016-11-30|1305.99
#2016-12-01|1306.57
#2016-12-02|1306.62
#2016-12-05|1318.18
#2016-12-06|1318.69
#2016-12-07|1332.93
#2016-12-08|1325.37
#2016-12-09|1323.63
#2016-12-12|1327.31
#2016-12-13|1344.18
#2016-12-14|1340.45
#2016-12-15|1322.57
#2016-12-16|1323.53
#2016-12-19|1322.02
#2016-12-20|1322.57
#2016-12-21|1322.28
#2016-12-22|1321.01
#2016-12-23|1322.30
#2016-12-26|1322.23
#2016-12-27|1323.87
#2016-12-28|1320.37
#2016-12-29|1328.53
#2016-12-30|1341.61
#2017-01-02|1344.96
#2017-01-03|1346.25
#2017-01-04|1356.99
#2017-01-05|1367.78
#2017-01-06|1359.74
#2017-01-09|1350.54
#2017-01-10|1352.33
#2017-01-11|1340.04
#2017-01-12|1358.73
#2017-01-13|1367.37
#2017-01-16|1353.32
#2017-01-17|1370.70
#2017-01-18|1373.08
#2017-01-19|1360.87
#2017-01-20|1367.95
#2017-01-23|1380.45
#2017-01-24|1391.12
#2017-01-25|1403.54
#2017-01-26|1403.72
#2017-01-27|1398.57
#2017-01-30|1386.54
#2017-01-31|1399.52
#2017-02-01|1406.92
#2017-02-02|1405.95
#2017-02-03|1410.68
#2017-02-06|1397.63
#2017-02-07|1399.59
#2017-02-08|1403.95
#2017-02-09|1405.24
#2017-02-10|1405.88
#2017-02-13|1413.68
#2017-02-14|1415.69
#2017-02-15|1419.53
#2017-02-16|1427.09
#2017-02-17|1418.64
#2017-02-20|1423.48
#2017-02-21|1418.36
#2017-02-22|1414.72
#2017-02-23|1427.99
#2017-02-24|1406.28
#2017-02-27|1405.01
#2017-02-28|1408.43
#2017-03-01|1418.03
#2017-03-02|1409.41
#2017-03-03|1408.04
#2017-03-06|1411.48
#2017-03-07|1410.26
#2017-03-08|1407.98
#2017-03-09|1407.49
#2017-03-10|1417.70
#2017-03-13|1425.92
#2017-03-14|1418.29
#2017-03-15|1422.16
#2017-03-16|1450.06
#2017-03-17|1453.52
#2017-03-20|1458.26
#2017-03-21|1456.47
#2017-03-22|1442.50
#2017-03-23|1455.02
#2017-03-24|1451.45
#2017-03-27|1451.65
#2017-03-28|1450.10
#2017-03-29|1441.33
#2017-03-30|1453.94
#2017-03-31|1446.13
#2017-04-03|1441.55
#2017-04-04|1449.12
#2017-04-05|1450.27
#2017-04-06|1446.66
#2017-04-07|1443.21
#2017-04-10|1448.52
#2017-04-11|1452.92
#2017-04-12|1457.69
#2017-04-13|1461.25
#2017-04-14|1460.80
#2017-04-17|1468.56
#2017-04-18|1464.99
#2017-04-19|1478.46
#2017-04-20|1490.19
#2017-04-21|1483.82
#2017-04-24|1529.76
#2017-04-25|1545.55
#2017-04-26|1547.06
#2017-04-27|1550.35
#2017-04-28|1550.09
#2017-05-01|1552.09
#2017-05-02|1568.82
#2017-05-03|1561.49
#2017-05-04|1570.91
#2017-05-05|1579.52
#2017-05-08|1576.87
#2017-05-09|1581.68
#2017-05-10|1583.86
#2017-05-11|1578.37
#2017-05-12|1586.92
#2017-05-15|1596.08
#2017-05-16|1599.12
#2017-05-17|1583.36
#2017-05-18|1562.98
#2017-05-19|1574.42
#2017-05-22|1581.04
#2017-05-23|1587.99
#2017-05-24|1590.60
#2017-05-25|1600.73
#2017-05-26|1587.46
#2017-05-29|1587.68
#2017-05-30|1591.64
#2017-05-31|1597.16
#2017-06-01|1601.86
#2017-06-02|1614.27
#2017-06-05|1609.53
#2017-06-06|1593.80
#2017-06-07|1598.70
#2017-06-08|1591.89
#2017-06-09|1589.10
#2017-06-12|1574.48
#2017-06-13|1590.78
#2017-06-14|1598.45
#2017-06-15|1568.59
#2017-06-16|1590.94
#2017-06-19|1600.14
#2017-06-20|1585.91
#2017-06-21|1571.41
#2017-06-22|1572.48
#2017-06-23|1581.34
#2017-06-26|1583.23
#2017-06-27|1578.48
#2017-06-28|1591.96
#2017-06-29|1583.42
#2017-06-30|1584.64
#2017-07-03|1583.43
#2017-07-04|1576.39
#2017-07-05|1585.11
#2017-07-06|1587.19
#2017-07-07|1584.09
#2017-07-10|1590.71
#2017-07-11|1582.39
#2017-07-12|1604.20
#2017-07-13|1614.13
#2017-07-14|1625.37
#2017-07-17|1631.62
#2017-07-18|1630.80
#2017-07-19|1635.00
#2017-07-20|1640.43
#2017-07-21|1633.35
#2017-07-24|1627.47
#2017-07-25|1631.92
#2017-07-26|1633.31
#2017-07-27|1633.32
#2017-07-28|1630.59
#2017-07-31|1643.53
#2017-08-01|1656.45
#2017-08-02|1662.57
#2017-08-03|1663.11
#2017-08-04|1656.89
#2017-08-07|1657.96
#2017-08-08|1654.22
#2017-08-09|1643.65
#2017-08-10|1629.49
#2017-08-11|1612.34
#2017-08-14|1628.69
#2017-08-15|1615.44
#2017-08-16|1629.53
#2017-08-17|1622.33
#2017-08-18|1614.01
#2017-08-21|1617.93
#2017-08-22|1604.88
#2017-08-23|1605.07
#2017-08-24|1603.46
#2017-08-25|1616.97
#2017-08-28|1618.78
#2017-08-29|1607.84
#2017-08-30|1603.57
#2017-08-31|1613.48
#2017-09-01|1624.47
#2017-09-04|1615.49
#2017-09-05|1614.98
#2017-09-06|1613.01
#2017-09-07|1616.21
#2017-09-08|1620.93
#2017-09-11|1637.18
#2017-09-12|1647.12
#2017-09-13|1641.35
#2017-09-14|1641.20
#2017-09-15|1652.09
#2017-09-18|1662.44
#2017-09-19|1666.65
#2017-09-20|1669.33
#2017-09-21|1661.28
#2017-09-22|1664.50
#2017-09-25|1653.30
#2017-09-26|1634.19
#2017-09-27|1635.96
#2017-09-28|1649.78
#2017-09-29|1667.41
#2017-10-02|1661.75
#2017-10-03|1669.69
#2017-10-04|1667.39
#2017-10-05|1666.82
#2017-10-06|1665.57
#2017-10-09|1668.92
#2017-10-10|1681.75
#2017-10-11|1682.41
#2017-10-12|1690.53
#2017-10-13|1701.96
#2017-10-16|1700.53
#2017-10-17|1675.74
#2017-10-18|1680.27
#2017-10-19|1674.61
#2017-10-20|1678.75
#2017-10-23|1671.39
#2017-10-24|1660.32
#2017-10-25|1662.81
#2017-10-26|1666.09
#2017-10-27|1650.23
#2017-10-30|1652.88
#2017-10-31|1663.11
#2017-11-01|1663.96
#2017-11-02|1660.29
#2017-11-03|1658.56
#2017-11-06|1657.01
#2017-11-07|1647.05
#2017-11-08|1644.86
#2017-11-09|1624.64
#2017-11-10|1632.73
#2017-11-13|1605.95
#2017-11-14|1613.71
#2017-11-15|1610.63
#2017-11-16|1629.99
#2017-11-17|1631.38
#2017-11-20|1636.44
#2017-11-21|1647.28
#2017-11-22|1647.58
#2017-11-23|1650.60
#2017-11-24|1657.33
#2017-11-27|1645.47
#2017-11-28|1652.70
#2017-11-29|1665.52
#2017-11-30|1678.15
#2017-12-01|1653.43
#2017-12-04|1664.70
#2017-12-05|1660.18
#2017-12-06|1647.81
#2017-12-07|1644.17
#2017-12-08|1647.53
#2017-12-11|1656.55
#2017-12-12|1657.12
#2017-12-13|1666.58
#2017-12-14|1665.73
#2017-12-15|1660.24
#2017-12-18|1690.87
#2017-12-19|1683.41
#2017-12-20|1683.67
#2017-12-21|1689.15
#2017-12-22|1686.09
#2017-12-25|1686.17
#2017-12-26|1687.91
#2017-12-27|1704.78
#2017-12-28|1708.92
#2017-12-29|1722.01
#2018-01-01|1722.23
#2018-01-02|1723.15
#2018-01-03|1725.61
#2018-01-04|1750.20
#2018-01-05|1759.92
#2018-01-08|1755.40
#2018-01-09|1755.19
#2018-01-10|1761.58
#2018-01-11|1765.44
#2018-01-12|1782.01
#2018-01-15|1800.66
#2018-01-16|1798.05
#2018-01-17|1800.17
#2018-01-18|1810.83
#2018-01-19|1812.39
#2018-01-22|1820.41
#2018-01-23|1838.30
#2018-01-24|1872.02
#2018-01-25|1877.69
#2018-01-26|1876.50
#2018-01-29|1864.33
#2018-01-30|1851.55
#2018-01-31|1852.15
#2018-02-01|1866.09
#2018-02-02|1836.70
#2018-02-05|1793.57
#2018-02-06|1735.97
#2018-02-07|1784.27
#2018-02-08|1742.65
#2018-02-09|1709.13
#2018-02-12|1733.71
#2018-02-13|1738.59
#2018-02-14|1759.32
#2018-02-15|1767.80
#2018-02-16|1781.53
#2018-02-19|1771.99
#2018-02-20|1777.92
#2018-02-21|1789.91
#2018-02-22|1789.66
#2018-02-23|1783.54
#2018-02-26|1786.88
#2018-02-27|1789.15
#2018-02-28|1771.39
#2018-03-01|1740.90
#2018-03-02|1720.99
#2018-03-05|1743.84
#2018-03-06|1760.21
#2018-03-07|1769.71
#2018-03-08|1770.66
#2018-03-09|1777.06
#2018-03-12|1783.59
#2018-03-13|1774.08
#2018-03-14|1768.32
#2018-03-15|1776.79
#2018-03-16|1777.04
#2018-03-19|1766.98
#2018-03-20|1778.56
#2018-03-21|1781.18
#2018-03-22|1758.68
#2018-03-23|1743.72
#2018-03-26|1736.21
#2018-03-27|1751.96
#2018-03-28|1739.74
#2018-03-29|1736.80
#2018-03-30|1736.78
#2018-04-02|1738.94
#2018-04-03|1726.87
#2018-04-04|1713.84
#2018-04-05|1743.30
#2018-04-06|1747.56
#2018-04-09|1759.10
#2018-04-10|1776.00
#2018-04-11|1762.02
#2018-04-12|1768.84
#2018-04-13|1773.21
#2018-04-16|1773.54
#2018-04-17|1784.33
#2018-04-18|1787.83
#2018-04-19|1793.25
#2018-04-20|1778.93
#2018-04-23|1772.70
#2018-04-24|1771.93
#2018-04-25|1744.71
#2018-04-26|1757.78
#2018-04-27|1757.49
#2018-04-30|1749.54
#2018-05-01|1734.04
#2018-05-02|1748.16
#2018-05-03|1727.65
#2018-05-04|1734.01
#2018-05-07|1741.92
#2018-05-08|1743.19
#2018-05-09|1753.41
#2018-05-10|1754.37
#2018-05-11|1766.97
#2018-05-14|1755.14
#2018-05-15|1745.57
#2018-05-16|1736.55
#2018-05-17|1741.64
#2018-05-18|1736.19
#2018-05-21|1740.56
#2018-05-22|1747.82
#2018-05-23|1709.16
#2018-05-24|1701.51
#2018-05-25|1702.68
#2018-05-28|1697.19
#2018-05-29|1656.39
#2018-05-30|1660.23
#2018-05-31|1666.83
#2018-06-01|1685.15
#2018-06-04|1700.35
#2018-06-05|1689.45
#2018-06-06|1711.51
#2018-06-07|1711.56
#2018-06-08|1692.13
#2018-06-11|1708.95
#2018-06-12|1705.54
#2018-06-13|1706.08
#2018-06-14|1709.49
#2018-06-15|1680.94
#2018-06-18|1663.31
#2018-06-19|1644.32
#2018-06-20|1651.75
#2018-06-21|1641.43
#2018-06-22|1656.58
#2018-06-25|1633.11
#2018-06-26|1635.20
#2018-06-27|1627.20
#2018-06-28|1602.80
#2018-06-29|1634.60
#2018-07-02|1610.13
#2018-07-03|1630.51
#2018-07-04|1633.35
#2018-07-05|1642.16
#2018-07-06|1655.81
#2018-07-09|1671.98
#2018-07-10|1663.21
#2018-07-11|1644.53
#2018-07-12|1640.92
#2018-07-13|1638.08
#2018-07-16|1641.59
#2018-07-17|1646.14
#2018-07-18|1652.09
#2018-07-19|1640.32
#2018-07-20|1647.75
#2018-07-23|1638.80
#2018-07-24|1650.54
#2018-07-25|1647.43
#2018-07-26|1648.23
#2018-07-27|1645.95
#2018-07-30|1652.92
#2018-07-31|1650.29
#2018-08-01|1650.96
#2018-08-02|1620.69
#2018-08-03|1625.96
#2018-08-06|1619.03
#2018-08-07|1635.42
#2018-08-08|1636.14
#2018-08-09|1634.13
#2018-08-10|1598.07
#2018-08-13|1589.77
#2018-08-14|1582.18
#2018-08-15|1555.45
#2018-08-16|1570.01
#2018-08-17|1573.56
#2018-08-20|1585.52
#2018-08-21|1604.13
#2018-08-22|1622.37
#2018-08-23|1619.25
#2018-08-24|1626.71
#2018-08-27|1641.95
#2018-08-28|1650.92
#2018-08-29|1647.35
#2018-08-30|1643.32
#2018-08-31|1634.40
#2018-09-03|1635.23
#2018-09-04|1616.98
#2018-09-05|1615.65
#2018-09-06|1609.73
#2018-09-07|1602.43
#2018-09-10|1610.44
#2018-09-11|1616.50
#2018-09-12|1625.40
#2018-09-13|1627.87
#2018-09-14|1640.50
#2018-09-17|1644.48
#2018-09-18|1649.47
#2018-09-19|1654.52
#2018-09-20|1674.24
#2018-09-21|1675.02
#2018-09-24|1669.76
#2018-09-25|1669.03
#2018-09-26|1666.02
#2018-09-27|1658.40
#2018-09-28|1629.66
#2018-10-01|1625.19
#2018-10-02|1608.37
#2018-10-03|1618.56
#2018-10-04|1607.79
#2018-10-05|1589.54
#2018-10-08|1557.95
#2018-10-09|1555.01
#2018-10-10|1533.56
#2018-10-11|1495.61
#2018-10-12|1495.36
#2018-10-15|1487.47
#2018-10-16|1516.17
#2018-10-17|1506.84
#2018-10-18|1499.07
#2018-10-19|1492.53
#2018-10-22|1483.62
#2018-10-23|1449.54
#2018-10-24|1436.73
#2018-10-25|1441.32
#2018-10-26|1428.04
#2018-10-29|1444.83
#2018-10-30|1446.17
#2018-10-31|1469.97
#2018-11-01|1483.32
#2018-11-02|1497.88
#2018-11-05|1481.68
#2018-11-06|1482.78
#2018-11-07|1501.95
#2018-11-08|1498.99
#2018-11-09|1485.58
#2018-11-12|1452.66
#2018-11-13|1470.06
#2018-11-14|1464.26
#2018-11-15|1434.70
#2018-11-16|1450.70
#2018-11-19|1446.13
#2018-11-20|1423.68
#2018-11-21|1439.22
#2018-11-22|1441.39
#2018-11-23|1441.26
#2018-11-26|1458.12
#2018-11-27|1451.09
#2018-11-28|1450.16
#2018-11-29|1463.72
#2018-11-30|1446.26
#2018-12-03|1468.62
#2018-12-04|1450.19
#2018-12-05|1431.69
#2018-12-06|1383.78
#2018-12-07|1390.42
#2018-12-10|1355.65
#2018-12-11|1364.38
#2018-12-12|1395.85
#2018-12-13|1390.38
#2018-12-14|1373.33
#2018-12-17|1361.05
#2018-12-18|1354.60
#2018-12-19|1369.77
#2018-12-20|1357.77
#2018-12-21|1360.73
#2018-12-24|1350.61
#2018-12-25|1350.34
#2018-12-26|1347.10
#2018-12-27|1336.36
#2018-12-28|1370.69
#2018-12-31|1376.24
#2019-01-01|1376.24
#2019-01-02|1367.84
#2019-01-03|1357.59
#2019-01-04|1405.01
#2019-01-07|1418.16
#2019-01-08|1423.74
#2019-01-09|1442.24
#2019-01-10|1453.61
#2019-01-11|1455.32
#2019-01-14|1450.33
#2019-01-15|1450.13
#2019-01-16|1460.13
#2019-01-17|1456.21
#2019-01-18|1482.17
#2019-01-21|1484.29
#2019-01-22|1475.97
#2019-01-23|1478.69
#2019-01-24|1481.29
#2019-01-25|1491.69
#2019-01-28|1483.33
#2019-01-29|1492.62
#2019-01-30|1496.95
#2019-01-31|1500.72
#2019-02-01|1502.70
#2019-02-04|1498.49
#2019-02-05|1506.43
#2019-02-06|1505.14
#2019-02-07|1480.33
#2019-02-08|1457.26
#2019-02-11|1467.74
#2019-02-12|1469.42
#2019-02-13|1480.18
#2019-02-14|1457.55
#2019-02-15|1472.37
#2019-02-18|1485.11
#2019-02-19|1480.52
#2019-02-20|1490.09
#2019-02-21|1489.60
#2019-02-22|1494.68
#2019-02-25|1499.28
#2019-02-26|1509.08
#2019-02-27|1506.74
#2019-02-28|1517.78
#2019-03-01|1530.25
#2019-03-04|1521.62
#2019-03-05|1519.33
#2019-03-06|1518.27
#2019-03-07|1488.93
#2019-03-08|1473.31
#2019-03-11|1486.69
#2019-03-12|1495.80
#2019-03-13|1512.93
#2019-03-14|1522.91
#2019-03-15|1541.20
#2019-03-18|1544.04
#2019-03-19|1552.13
#2019-03-20|1530.87
#2019-03-21|1518.95
#2019-03-22|1494.96
#2019-03-25|1488.88
#2019-03-26|1497.04
#2019-03-27|1500.33
#2019-03-28|1494.98
#2019-03-29|1510.02
#2019-04-01|1532.08
#2019-04-02|1533.97
#2019-04-03|1567.03
#2019-04-04|1563.65
#2019-04-05|1563.90
#2019-04-08|1562.83
#2019-04-09|1555.89
#2019-04-10|1558.49
#2019-04-11|1565.77
#2019-04-12|1579.87
#2019-04-15|1586.70
#2019-04-16|1601.75
#2019-04-17|1605.64
#2019-04-18|1600.69
#2019-04-19|1600.74
#2019-04-22|1598.72
#2019-04-23|1591.52
#2019-04-24|1588.05
#2019-04-25|1579.53
#2019-04-26|1589.94
#2019-04-29|1594.10
#2019-04-30|1594.43
#2019-05-01|1602.19
#2019-05-02|1590.07
#2019-05-03|1596.93
#2019-05-06|1585.51
#2019-05-07|1570.67
#2019-05-08|1572.98
#2019-05-09|1540.47
#2019-05-10|1549.04
#2019-05-13|1524.67
#2019-05-14|1543.54
#2019-05-15|1546.24
#2019-05-16|1564.19
#2019-05-17|1550.28
#2019-05-20|1535.56
#2019-05-21|1543.36
#2019-05-22|1540.73
#2019-05-23|1515.30
#2019-05-24|1531.91
#2019-05-27|1531.88
#2019-05-28|1525.67
#2019-05-29|1505.40
#2019-05-30|1519.70
#2019-05-31|1509.99
#2019-06-03|1506.58
#2019-06-04|1525.42
#2019-06-05|1533.43
#2019-06-06|1527.61
#2019-06-07|1547.34
#2019-06-10|1552.23
#2019-06-11|1560.66
#2019-06-12|1555.24
#2019-06-13|1539.45
#2019-06-14|1529.35
#2019-06-17|1529.45
#2019-06-18|1548.12
#2019-06-19|1560.04
#2019-06-20|1578.44
#2019-06-21|1583.19
#2019-06-24|1586.69
#2019-06-25|1588.58
#2019-06-26|1580.98
#2019-06-27|1581.00
#2019-06-28|1595.55
#2019-07-01|1605.90
#2019-07-02|1607.70
#2019-07-03|1620.81
#2019-07-04|1627.80
#2019-07-05|1607.52
#2019-07-08|1606.40
#2019-07-09|1591.73
#2019-07-10|1598.77
#2019-07-11|1601.75
#2019-07-12|1605.18
#2019-07-15|1607.86
#2019-07-16|1607.05
#2019-07-17|1602.96
#2019-07-18|1600.43
#2019-07-19|1604.77
#2019-07-22|1599.13
#2019-07-23|1600.46
#2019-07-24|1607.64
#2019-07-25|1596.22
#2019-07-26|1589.83
#2019-07-29|1604.02
#2019-07-30|1586.71
#2019-07-31|1593.54
#2019-08-01|1608.70
#2019-08-02|1571.43
#2019-08-05|1538.40
#2019-08-06|1531.22
#2019-08-07|1528.25
#2019-08-08|1548.14
#2019-08-09|1534.92
#2019-08-12|1521.62
#2019-08-13|1521.01
#2019-08-14|1492.90
#2019-08-15|1487.13
#2019-08-16|1505.79
#2019-08-19|1518.79
#2019-08-20|1513.91
#2019-08-21|1532.93
#2019-08-22|1530.76
#2019-08-23|1527.56
#2019-08-26|1522.06
#2019-08-27|1528.91
#2019-08-28|1516.03
#2019-08-29|1529.55
#2019-08-30|1540.98
#2019-09-02|1544.99
#2019-09-03|1544.00
#2019-09-04|1568.36
#2019-09-05|1586.78
#2019-09-06|1595.48
#2019-09-09|1593.10
#2019-09-10|1581.66
#2019-09-11|1597.30
#2019-09-12|1606.37
#2019-09-13|1639.69
#2019-09-16|1618.76
#2019-09-17|1622.08
#2019-09-18|1620.41
#2019-09-19|1630.84
#2019-09-20|1623.10
#2019-09-23|1609.29
#2019-09-24|1609.83
#2019-09-25|1592.58
#2019-09-26|1606.06
#2019-09-27|1619.44
#2019-09-30|1616.05
#2019-10-01|1593.39
#2019-10-02|1552.75
#2019-10-03|1555.57
#2019-10-04|1567.87
#2019-10-07|1571.19
#2019-10-08|1541.33
#2019-10-09|1550.92
#2019-10-10|1564.18
#2019-10-11|1616.29
#2019-10-14|1606.48
#2019-10-15|1633.44
#2019-10-16|1622.08
#2019-10-17|1637.73
#2019-10-18|1639.61
#2019-10-21|1650.61
#2019-10-22|1648.87
#2019-10-23|1636.93
#2019-10-24|1648.29
#2019-10-25|1638.89
#2019-10-28|1658.52
#2019-10-29|1659.99
#2019-10-30|1660.20
#2019-10-31|1658.94
#2019-11-01|1674.81
#2019-11-04|1684.98
#2019-11-05|1679.11
#2019-11-06|1679.14
#2019-11-07|1674.91
#2019-11-08|1669.37
#2019-11-11|1675.16
#2019-11-12|1681.74
#2019-11-13|1670.71
#2019-11-14|1667.37
#2019-11-15|1680.59
#2019-11-18|1686.23
#2019-11-19|1692.57
#2019-11-20|1681.35
#2019-11-21|1669.51
#2019-11-22|1671.27
#2019-11-25|1682.89
#2019-11-26|1693.83
#2019-11-27|1704.23
#2019-11-28|1702.65
#2019-11-29|1697.23
#2019-12-02|1679.20
#2019-12-03|1669.09
#2019-12-04|1700.51
#2019-12-05|1701.08
#2019-12-06|1711.37
#2019-12-09|1714.72
#2019-12-10|1709.18
#2019-12-11|1715.55
#2019-12-12|1726.29
#2019-12-13|1757.38
#2019-12-16|1791.05
#2019-12-17|1780.31
#2019-12-18|1769.77
#2019-12-19|1764.98
#2019-12-20|1776.37
#2019-12-23|1772.68
#2019-12-24|1776.66
#2019-12-25|1776.69
#2019-12-26|1778.89
#2019-12-27|1796.96
#2019-12-30|1792.12
#2019-12-31|1796.46
#2020-01-01|1796.49
#2020-01-02|1813.13
#2020-01-03|1788.31
#2020-01-06|1774.58
#2020-01-07|1771.28
#2020-01-08|1777.80
#2020-01-09|1791.01
#2020-01-10|1784.44
#2020-01-13|1780.15
#2020-01-14|1783.54
#2020-01-15|1790.02
#2020-01-16|1798.47
#2020-01-17|1805.46
#2020-01-20|1802.81
#2020-01-21|1812.43
#2020-01-22|1826.24
#2020-01-23|1798.96
#2020-01-24|1812.30
#2020-01-27|1767.76
#2020-01-28|1778.13
#2020-01-29|1790.26
#2020-01-30|1784.53
#2020-01-31|1776.27
#2020-02-03|1778.78
#2020-02-04|1810.34
#2020-02-05|1818.10
#2020-02-06|1809.36
#2020-02-07|1806.39
#2020-02-10|1809.02
#2020-02-11|1826.57
#2020-02-12|1836.03
#2020-02-13|1832.92
#2020-02-14|1832.06
#2020-02-17|1838.39
#2020-02-18|1831.52
#2020-02-19|1843.14
#2020-02-20|1825.55
#2020-02-21|1829.24
#2020-02-24|1762.98
#2020-02-25|1734.01
#2020-02-26|1729.24
#2020-02-27|1670.98
#2020-02-28|1612.16
#2020-03-02|1637.08
#2020-03-03|1677.34
#2020-03-04|1686.46
#2020-03-05|1670.68
#2020-03-06|1624.78
#2020-03-09|1520.82
#2020-03-10|1488.77
#2020-03-11|1467.09
#2020-03-12|1270.77
#2020-03-13|1298.16
#2020-03-16|1200.25
#2020-03-17|1167.09
#2020-03-18|1095.45
#2020-03-19|1099.41
#2020-03-20|1127.53
#2020-03-23|1081.50
#2020-03-24|1213.98
#2020-03-25|1269.45
#2020-03-26|1344.54
#2020-03-27|1299.52
#2020-03-30|1298.54
#2020-03-31|1319.46
#2020-04-01|1263.50
#2020-04-02|1242.09
#2020-04-03|1238.49
#2020-04-06|1293.33
#2020-04-07|1348.97
#2020-04-08|1364.12
#2020-04-09|1400.40
#2020-04-10|1400.31
#2020-04-13|1397.74
#2020-04-14|1410.32
#2020-04-15|1343.72
#2020-04-16|1341.66
#2020-04-17|1391.22
#2020-04-20|1390.24
#2020-04-21|1334.15
#2020-04-22|1357.73
#2020-04-23|1376.05
#2020-04-24|1361.38
#2020-04-27|1392.48
#2020-04-28|1419.26
#2020-04-29|1466.42
#2020-04-30|1448.32
#2020-05-01|1437.27
#2020-05-04|1389.26
#2020-05-05|1419.55
#2020-05-06|1413.17
#2020-05-07|1440.22
#2020-05-08|1466.97
#2020-05-11|1453.77
#2020-05-12|1467.62
#2020-05-13|1426.77
#2020-05-14|1386.12
#2020-05-15|1397.21
#2020-05-18|1458.93
#2020-05-19|1477.22
#2020-05-20|1487.03
#2020-05-21|1476.68
#2020-05-22|1471.65
#2020-05-25|1489.97
#2020-05-26|1522.16
#2020-05-27|1524.90
#2020-05-28|1556.24
#2020-05-29|1547.09
#2020-06-01|1567.30
#2020-06-02|1599.65
#2020-06-03|1646.87
#2020-06-04|1655.84
#2020-06-05|1701.40
#2020-06-08|1681.23
#2020-06-09|1655.22
#2020-06-10|1645.79
#2020-06-11|1582.05
#2020-06-12|1560.81
#2020-06-15|1571.29
#2020-06-16|1606.99
#2020-06-17|1610.86
#2020-06-18|1594.58
#2020-06-19|1602.22
#2020-06-22|1596.44
#2020-06-23|1634.23
#2020-06-24|1577.00
#2020-06-25|1595.75
#2020-06-26|1588.73
#2020-06-29|1600.72
#2020-06-30|1606.20
#2020-07-01|1610.35
#2020-07-02|1640.62
#2020-07-03|1638.07
#2020-07-06|1674.82
#2020-07-07|1663.91
#2020-07-08|1660.92
#2020-07-09|1644.53
#2020-07-10|1661.24
#2020-07-13|1685.18
#2020-07-14|1666.31
#2020-07-15|1697.71
#2020-07-16|1690.90
#2020-07-17|1693.16
#2020-07-20|1715.14
#2020-07-21|1736.63
#2020-07-22|1753.93
#2020-07-23|1748.69
#2020-07-24|1723.44
#2020-07-27|1742.21
#2020-07-28|1731.18
#2020-07-29|1746.60
#2020-07-30|1703.10
#2020-07-31|1713.34
#2020-08-03|1742.38
#2020-08-04|1730.51
#2020-08-05|1768.98
#2020-08-06|1757.04
#2020-08-07|1756.65
#2020-08-10|1747.92
#2020-08-11|1771.75
#2020-08-12|1799.01
#2020-08-13|1795.85
#2020-08-14|1773.37
#2020-08-17|1785.26
#2020-08-18|1784.98
#2020-08-19|1795.17
#2020-08-20|1751.00
#2020-08-21|1740.40
#2020-08-24|1768.87
#2020-08-25|1766.08
#2020-08-26|1788.10
#2020-08-27|1774.10
#2020-08-28|1782.41
#2020-08-31|1785.62
#2020-09-01|1775.31
#2020-09-02|1774.83
#2020-09-03|1737.78
#2020-09-04|1704.99
#2020-09-07|1743.86
#2020-09-08|1715.58
#2020-09-09|1745.37
#2020-09-10|1737.58
#2020-09-11|1733.95
#2020-09-14|1733.85
#2020-09-15|1741.27
#2020-09-16|1745.38
#2020-09-17|1732.86
#2020-09-18|1746.85
#2020-09-21|1662.48
#2020-09-22|1658.22
#2020-09-23|1659.30
#2020-09-24|1628.53
#2020-09-25|1625.82
#2020-09-28|1688.36
#2020-09-29|1684.73
#2020-09-30|1696.69
#2020-10-01|1700.88
#2020-10-02|1710.27
#2020-10-05|1738.84
#2020-10-06|1743.53
#2020-10-07|1728.47
#2020-10-08|1734.32
#2020-10-09|1746.14
#2020-10-12|1758.46
#2020-10-13|1734.40
#2020-10-14|1737.07
#2020-10-15|1695.02
#2020-10-16|1721.95
#2020-10-19|1746.87
#2020-10-20|1749.38
#2020-10-21|1730.99
#2020-10-22|1726.49
#2020-10-23|1734.24
#2020-10-26|1702.44
#2020-10-27|1687.86
#2020-10-28|1627.81
#2020-10-29|1606.46
#2020-10-30|1610.17
#2020-11-02|1627.42
#2020-11-03|1687.76
#2020-11-04|1719.48
#2020-11-05|1761.07
#2020-11-06|1767.04
#2020-11-09|1821.46
#2020-11-10|1825.21
#2020-11-11|1837.20
#2020-11-12|1832.89
#2020-11-13|1840.99
#2020-11-16|1871.29
#2020-11-17|1877.38
#2020-11-18|1895.47
#2020-11-19|1878.37
#2020-11-20|1885.72
#2020-11-23|1879.92
#2020-11-24|1902.46
#2020-11-25|1902.44
#2020-11-26|1898.63
#2020-11-27|1911.65
#2020-11-30|1902.60
#2020-12-01|1924.44
#2020-12-02|1942.11
#2020-12-03|1966.30
#2020-12-04|1958.52
#2020-12-07|1950.98
#2020-12-08|1952.21
#2020-12-09|1946.02
#2020-12-10|1930.13
#2020-12-11|1906.57
#2020-12-14|1923.62
#2020-12-15|1949.23
#2020-12-16|1966.47
#2020-12-17|1992.17
#2020-12-18|1978.35
#2020-12-21|1933.03
#2020-12-22|1951.10
#2020-12-23|1988.50
#2020-12-24|1992.69
#2020-12-25|1992.47
#2020-12-28|2005.11
#2020-12-29|2033.22
#2020-12-30|2029.03
#2020-12-31|2017.76
#2021-01-01|2017.76
#2021-01-04|2039.73
#2021-01-05|2035.60
#2021-01-06|2071.37
#2021-01-07|2079.29
#2021-01-08|2086.06
#2021-01-11|2049.05
#2021-01-12|2058.61
#2021-01-13|2057.01
#2021-01-14|2067.57
#2021-01-15|2039.13
#2021-01-18|2042.35
#2021-01-19|2046.21
#2021-01-20|2061.42
#2021-01-21|2074.67
#2021-01-22|2056.34
#2021-01-25|2030.61
#2021-01-26|2071.60
#2021-01-27|2033.80
#2021-01-28|2044.89
#2021-01-29|2020.77
#2021-02-01|2049.64
#2021-02-02|2089.03
#2021-02-03|2084.38
#2021-02-04|2098.59
#2021-02-05|2100.24
#2021-02-08|2110.68
#2021-02-09|2124.45
#2021-02-10|2126.12
#2021-02-11|2136.51
#2021-02-12|2143.03
#2021-02-15|2176.87
#2021-02-16|2175.81
#2021-02-17|2126.69
#2021-02-18|2110.85
#2021-02-19|2134.91
#2021-02-22|2131.95
#2021-02-23|2128.11
#2021-02-24|2137.20
#2021-02-25|2151.19
#2021-02-26|2100.01
#2021-03-01|2129.85
#2021-03-02|2130.69
#2021-03-03|2132.59
#2021-03-04|2111.10
#2021-03-05|2040.64
#2021-03-08|2053.27
#2021-03-09|2076.80
#2021-03-10|2082.49
#2021-03-11|2104.51
#2021-03-12|2093.76
#2021-03-15|2076.01
#2021-03-16|2100.45
#2021-03-17|2087.96
#2021-03-18|2109.15
#2021-03-19|2081.92
#2021-03-22|2100.73
#2021-03-23|2081.31
#2021-03-24|2080.39
#2021-03-25|2073.37
#2021-03-26|2094.19
#2021-03-29|2055.85
#2021-03-30|2063.68
#2021-03-31|2062.02
#2021-04-01|2094.25
#2021-04-02|2094.45
#2021-04-05|2103.17
#2021-04-06|2129.79
#2021-04-07|2135.41
#2021-04-08|2151.35
#2021-04-09|2156.84
#2021-04-12|2155.25
#2021-04-13|2165.18
#2021-04-14|2175.61
#2021-04-15|2179.32
#2021-04-16|2193.83
#2021-04-19|2197.26
#2021-04-20|2156.93
#2021-04-21|2145.26
#2021-04-22|2142.28
#2021-04-23|2144.23
#2021-04-26|2162.68
#2021-04-27|2157.00
#2021-04-28|2161.08
#2021-04-29|2173.74
#2021-04-30|2154.66
#2021-05-03|2168.48
#2021-05-04|2108.37
#2021-05-05|2138.31
#2021-05-06|2145.93
#2021-05-07|2176.40
#2021-05-10|2179.89
#2021-05-11|2133.28
#2021-05-12|2118.45
#2021-05-13|2118.20
#2021-05-14|2158.39
#2021-05-17|2158.51
#2021-05-18|2186.77
#2021-05-19|2160.72
#2021-05-20|2200.23
#2021-05-21|2203.28
#2021-05-24|2213.13
#2021-05-25|2224.71
#2021-05-26|2212.27
#2021-05-27|2218.92
#2021-05-28|2241.17
#2021-05-31|2247.25
#2021-06-01|2266.82
#2021-06-02|2257.90
#2021-06-03|2249.80
#2021-06-04|2262.80
#2021-06-07|2267.87
#2021-06-08|2275.14
#2021-06-09|2260.53
#2021-06-10|2258.74
#2021-06-11|2269.42
#2021-06-14|2274.08
#2021-06-15|2274.95
#2021-06-16|2275.23
#2021-06-17|2242.27
#2021-06-18|2193.43
#2021-06-21|2219.86
#2021-06-22|2223.52
#2021-06-23|2218.05
#2021-06-24|2233.55
#2021-06-25|2248.03
#2021-06-28|2224.35
#2021-06-29|2232.54
#2021-06-30|2204.16
#2021-07-01|2213.91
#2021-07-02|2221.17
#2021-07-05|2240.69
#2021-07-06|2226.69
#2021-07-07|2234.31
#2021-07-08|2191.15
#2021-07-09|2218.14
#2021-07-12|2248.13
#2021-07-13|2238.25
#2021-07-14|2226.10
#2021-07-15|2208.44
#2021-07-16|2206.81
#2021-07-19|2150.32
#2021-07-20|2168.27
#2021-07-21|2225.28
#2021-07-22|2266.44
#2021-07-23|2285.16
#2021-07-26|2299.54
#2021-07-27|2289.25
#2021-07-28|2289.12
#2021-07-29|2326.74
#2021-07-30|2312.26
#2021-08-02|2336.99
#2021-08-03|2334.22
#2021-08-04|2361.57
#2021-08-05|2370.41
#2021-08-06|2360.19
#2021-08-09|2353.34
#2021-08-10|2359.20
#2021-08-11|2374.86
#2021-08-12|2363.94
#2021-08-13|2377.71
#2021-08-16|2358.14
#2021-08-17|2354.46
#2021-08-18|2361.37
#2021-08-19|2308.43
#2021-08-20|2316.37
#2021-08-23|2342.73
#2021-08-24|2347.33
#2021-08-25|2353.09
#2021-08-26|2338.20
#2021-08-27|2354.81
#2021-08-30|2360.68
#2021-08-31|2356.36
#2021-09-01|2373.66
#2021-09-02|2376.93
#2021-09-03|2365.69
#2021-09-06|2371.23
#2021-09-07|2355.10
#2021-09-08|2317.66
#2021-09-09|2327.49
#2021-09-10|2324.30
#2021-09-13|2317.49
#2021-09-14|2313.70
#2021-09-15|2305.99
#2021-09-16|2312.37
#2021-09-17|2282.98
#2021-09-20|2208.37
#2021-09-21|2228.23
#2021-09-22|2253.62
#2021-09-23|2284.66
#2021-09-24|2251.29
#2021-09-27|2241.11
#2021-09-28|2183.13
#2021-09-29|2183.74
#2021-09-30|2194.11
#2021-10-01|2189.70
#2021-10-04|2174.16
#2021-10-05|2195.41
#2021-10-06|2166.34
#2021-10-07|2218.32
#2021-10-08|2220.00
#2021-10-11|2211.92
#2021-10-12|2219.80
#2021-10-13|2245.07
#2021-10-14|2280.09
#2021-10-15|2303.45
#2021-10-18|2297.06
#2021-10-19|2323.65
#2021-10-20|2325.00
#2021-10-21|2341.51
#2021-10-22|2341.73
#2021-10-25|2343.79
#2021-10-26|2362.38
#2021-10-27|2353.52
#2021-10-28|2359.10
#2021-10-29|2336.58
#2021-11-01|2365.47
#2021-11-02|2368.26
#2021-11-03|2381.51
#2021-11-04|2376.89
#2021-11-05|2385.86
#2021-11-08|2388.20
#2021-11-09|2373.26
#2021-11-10|2362.68
#2021-11-11|2361.09
#2021-11-12|2377.62
#2021-11-15|2384.77
#2021-11-16|2366.74
#2021-11-17|2354.37
#2021-11-18|2343.20
#2021-11-19|2326.14
#2021-11-22|2300.99
#2021-11-23|2256.10
#2021-11-24|2254.37
#2021-11-25|2271.06
#2021-11-26|2206.40
#2021-11-29|2231.63
#2021-11-30|2212.37
#2021-12-01|2257.00
#2021-12-02|2224.60
#2021-12-03|2193.47
#2021-12-06|2198.76
#2021-12-07|2249.23
#2021-12-08|2259.04
#2021-12-09|2246.47
#2021-12-10|2236.10
#2021-12-13|2216.39
#2021-12-14|2198.03
#2021-12-15|2202.33
#2021-12-16|2242.34
#2021-12-17|2220.67
#2021-12-20|2178.67
#2021-12-21|2212.94
#2021-12-22|2249.21
#2021-12-23|2272.87
#2021-12-24|2275.38
#2021-12-27|2290.08
#2021-12-28|2299.25
#2021-12-29|2306.87
#2021-12-30|2302.62
#2021-12-31|2308.19
#2022-01-03|2303.55
#2022-01-04|2334.27
#2022-01-05|2329.85
#2022-01-06|2297.59
#2022-01-07|2294.38
#2022-01-10|2261.47
#2022-01-11|2279.51
#2022-01-12|2320.83
#2022-01-13|2330.68
#2022-01-14|2291.33
#2022-01-17|2295.98
#2022-01-18|2249.05
#2022-01-19|2255.18
#2022-01-20|2275.96
#2022-01-21|2228.85
#2022-01-24|2115.02
#2022-01-25|2125.46
#2022-01-26|2151.10
#2022-01-27|2115.19
#2022-01-28|2093.58
#2022-01-31|2139.91
#2022-02-01|2190.67
#2022-02-02|2219.58
#2022-02-03|2203.28
#2022-02-04|2167.50
#2022-02-07|2182.49
#2022-02-08|2177.75
#2022-02-09|2233.89
#2022-02-10|2219.58
#2022-02-11|2196.30
#2022-02-14|2134.03
#2022-02-15|2171.27
#2022-02-16|2171.95
#2022-02-17|2141.62
#2022-02-18|2114.18
#2022-02-21|2074.50
#2022-02-22|2070.79
#2022-02-23|2055.79
#2022-02-24|1936.41
#2022-02-25|2019.87
#2022-02-28|2019.97
#2022-03-01|1936.42
#2022-03-02|1935.28
#2022-03-03|1895.60
#2022-03-04|1805.25
#2022-03-07|1771.54
#2022-03-08|1763.43
#2022-03-09|1888.28
#2022-03-10|1863.43
#2022-03-11|1891.77
#2022-03-14|1937.54
#2022-03-15|1913.27
#2022-03-16|2020.72
#2022-03-17|2044.73
#2022-03-18|2067.87
#2022-03-21|2067.22
#2022-03-22|2086.66
#2022-03-23|2053.24
#2022-03-24|2039.06
#2022-03-25|2042.68
#2022-03-28|2038.78
#2022-03-29|2112.51
#2022-03-30|2109.75
#2022-03-31|2101.19
#2022-04-01|2101.74
#2022-04-04|2115.94
#2022-04-05|2102.83
#2022-04-06|2053.97
#2022-04-07|2043.76
#2022-04-08|2066.28
#2022-04-11|2052.41
#2022-04-12|2032.00
#2022-04-13|2019.17
#2022-04-14|2018.24
#2022-04-15|2018.21
#2022-04-18|2015.57
#2022-04-19|1996.52
#2022-04-20|2032.13
#2022-04-21|2008.87
#2022-04-22|1954.27
#2022-04-25|1894.83
#2022-04-26|1855.94
#2022-04-27|1839.26
#2022-04-28|1838.20
#2022-04-29|1866.32
#2022-05-02|1832.97
#2022-05-03|1841.88
#2022-05-04|1815.10
#2022-05-05|1793.05
#2022-05-06|1766.86
#2022-05-09|1698.63
#2022-05-10|1723.29
#2022-05-11|1759.94
#2022-05-12|1727.75
#2022-05-13|1764.48
#2022-05-16|1758.69
#2022-05-17|1814.66
#2022-05-18|1789.90
#2022-05-19|1765.17
#2022-05-20|1784.44
#2022-05-23|1833.78
#2022-05-24|1826.89
#2022-05-25|1816.96
#2022-05-26|1833.78
#2022-05-27|1876.25
#2022-05-30|1903.32
#2022-05-31|1867.62
#2022-06-01|1830.84
#2022-06-02|1848.71
#2022-06-03|1840.90
#2022-06-06|1853.51
#2022-06-07|1843.87
#2022-06-08|1824.46
#2022-06-09|1771.07
#2022-06-10|1701.77
#2022-06-13|1631.45
#2022-06-14|1607.19
#2022-06-15|1640.81
#2022-06-16|1610.08
#2022-06-17|1608.03
#2022-06-20|1622.57
#2022-06-21|1632.18
#2022-06-22|1641.17
#2022-06-23|1618.61
#2022-06-24|1667.28
#2022-06-27|1693.02
#2022-06-28|1673.47
#2022-06-29|1647.49
#2022-06-30|1619.25
#2022-07-01|1598.73
#2022-07-04|1613.61
#2022-07-05|1550.60
#2022-07-06|1581.92
#2022-07-07|1605.17
#2022-07-08|1623.19
#2022-07-11|1595.23
#2022-07-12|1620.28
#2022-07-13|1602.76
#2022-07-14|1555.23
#2022-07-15|1579.29
#2022-07-18|1626.61
#2022-07-19|1652.33
#2022-07-20|1653.53
#2022-07-21|1683.97
#2022-07-22|1690.95
#2022-07-25|1690.21
#2022-07-26|1639.39
#2022-07-27|1649.21
#2022-07-28|1699.82
#2022-07-29|1749.45
#2022-08-01|1757.55
#2022-08-02|1716.16
#2022-08-03|1727.07
#2022-08-04|1753.92
#2022-08-05|1724.15
#2022-08-08|1760.22
#2022-08-09|1731.51
#2022-08-10|1788.64
#2022-08-11|1790.88
#2022-08-12|1771.28
#2022-08-15|1771.10
#2022-08-16|1765.50
#2022-08-17|1737.19
#2022-08-18|1744.74
#2022-08-19|1691.41
#2022-08-22|1658.55
#2022-08-23|1655.17
#2022-08-24|1656.37
#2022-08-25|1665.97
#2022-08-26|1632.91
#2022-08-29|1622.45
#2022-08-30|1611.90
#2022-08-31|1611.86
#2022-09-01|1542.51
#2022-09-02|1606.42
#2022-09-05|1576.39
#2022-09-06|1579.37
#2022-09-07|1580.32
#2022-09-08|1597.38
#2022-09-09|1635.48
#2022-09-12|1683.21
#2022-09-13|1632.84
#2022-09-14|1617.34
#2022-09-15|1612.39
#2022-09-16|1591.32
#2022-09-19|1585.74
#2022-09-20|1553.75
#2022-09-21|1554.31
#2022-09-22|1492.38
#2022-09-23|1436.04
#2022-09-26|1425.96
#2022-09-27|1423.17
#2022-09-28|1429.89
#2022-09-29|1409.66
#2022-09-30|1445.19
#2022-10-03|1462.82
#2022-10-04|1532.07
#2022-10-05|1496.28
#2022-10-06|1480.87
#2022-10-07|1448.46
#2022-10-10|1425.22
#2022-10-11|1409.98
#2022-10-12|1383.22
#2022-10-13|1412.85
#2022-10-14|1421.28
#2022-10-17|1462.34
#2022-10-18|1481.69
#2022-10-19|1452.95
#2022-10-20|1459.10
#2022-10-21|1441.59
#2022-10-24|1482.03
#2022-10-25|1548.98
#2022-10-26|1573.81
#2022-10-27|1556.48
#2022-10-28|1548.72
#2022-10-31|1537.75
#2022-11-01|1548.05
#2022-11-02|1543.84
#2022-11-03|1504.76
#2022-11-04|1550.87
#2022-11-07|1583.95
#2022-11-08|1611.44
#2022-11-09|1596.91
#2022-11-10|1697.05
#2022-11-11|1764.59
#2022-11-14|1747.32
#2022-11-15|1757.58
#2022-11-16|1729.54
#2022-11-17|1707.65
#2022-11-18|1737.75
#2022-11-21|1714.69
#2022-11-22|1720.80
#2022-11-23|1756.35
#2022-11-24|1770.86
#2022-11-25|1759.26
#2022-11-28|1736.48
#2022-11-29|1718.68
#2022-11-30|1714.20
#2022-12-01|1768.59
#2022-12-02|1759.52
#2022-12-05|1758.07
#2022-12-06|1729.95
#2022-12-07|1716.13
#2022-12-08|1707.97
#2022-12-09|1731.36
#2022-12-12|1717.61
#2022-12-13|1769.89
#2022-12-14|1762.53
#2022-12-15|1710.63
#2022-12-16|1670.59
#2022-12-19|1666.63
#2022-12-20|1658.60
#2022-12-21|1697.92
#2022-12-22|1674.98
#2022-12-23|1682.22
#2022-12-26|1682.70
#2022-12-27|1690.39
#2022-12-28|1684.73
#2022-12-29|1707.87
#2022-12-30|1687.32
#2023-01-02|1695.54
#2023-01-03|1704.50
#2023-01-04|1735.10
#2023-01-05|1710.37
#2023-01-06|1731.74
#2023-01-09|1783.26
#2023-01-10|1776.37
#2023-01-11|1800.23
#2023-01-12|1822.48
#2023-01-13|1832.51
#2023-01-16|1853.86
#2023-01-17|1855.26
#2023-01-18|1867.76
#2023-01-19|1816.30
#2023-01-20|1837.11
#2023-01-23|1853.15
#2023-01-24|1852.48
#2023-01-25|1843.43
#2023-01-26|1867.54
#2023-01-27|1875.81
#2023-01-30|1866.00
#2023-01-31|1846.41
#2023-02-01|1867.55
#2023-02-02|1941.32
#2023-02-03|1918.23
#2023-02-06|1874.39
#2023-02-07|1864.57
#2023-02-08|1875.65
#2023-02-09|1895.28
#2023-02-10|1861.05
#2023-02-13|1882.34
#2023-02-14|1889.65
#2023-02-15|1889.02
#2023-02-16|1884.69
#2023-02-17|1870.93
#2023-02-20|1877.45
#2023-02-21|1861.68
#2023-02-22|1832.95
#2023-02-23|1836.32
#2023-02-24|1817.13
#2023-02-27|1846.44
#2023-02-28|1853.92
#2023-03-01|1847.63
#2023-03-02|1832.63
#2023-03-03|1859.84
#2023-03-06|1876.75
#2023-03-07|1833.73
#2023-03-08|1821.97
#2023-03-09|1820.33
#2023-03-10|1790.41
#2023-03-13|1727.18
#2023-03-14|1758.25
#2023-03-15|1645.06
#2023-03-16|1689.75
#2023-03-17|1659.36
#2023-03-20|1679.11
#2023-03-21|1759.64
#2023-03-22|1743.87
#2023-03-23|1746.59
#2023-03-24|1700.81
#2023-03-27|1719.01
#2023-03-28|1718.47
#2023-03-29|1748.29
#2023-03-30|1784.32
#2023-03-31|1797.86
#2023-04-03|1780.78
#2023-04-04|1803.19
#2023-04-05|1781.13
#2023-04-06|1803.05
#2023-04-07|1803.09
#2023-04-10|1789.14
#2023-04-11|1815.83
#2023-04-12|1833.66
#2023-04-13|1852.85
#2023-04-14|1860.64
#2023-04-17|1811.01
#2023-04-18|1825.53
#2023-04-19|1824.96
#2023-04-20|1819.26
#2023-04-21|1822.55
#2023-04-24|1840.04
#2023-04-25|1828.76
#2023-04-26|1828.73
#2023-04-27|1815.78
#2023-04-28|1851.04
#2023-05-01|1841.53
#2023-05-02|1812.14
#2023-05-03|1821.78
#2023-05-04|1801.89
#2023-05-05|1831.34
#2023-05-08|1835.95
#2023-05-09|1816.68
#2023-05-10|1810.06
#2023-05-11|1805.21
#2023-05-12|1804.05
#2023-05-15|1805.54
#2023-05-16|1793.64
#2023-05-17|1771.10
#2023-05-18|1769.93
#2023-05-19|1808.07
#2023-05-22|1813.44
#2023-05-23|1799.75
#2023-05-24|1755.55
#2023-05-25|1741.27
#2023-05-26|1760.72
#2023-05-29|1760.42
#2023-05-30|1760.80
#2023-05-31|1736.90
#2023-06-01|1760.11
#2023-06-02|1790.49
#2023-06-05|1782.36
#2023-06-06|1793.63
#2023-06-07|1795.39
#2023-06-08|1809.06
#2023-06-09|1806.25
#2023-06-12|1805.02
#2023-06-13|1827.15
#2023-06-14|1840.75
#2023-06-15|1844.03
#2023-06-16|1850.32
#2023-06-19|1825.17
#2023-06-20|1802.21
#2023-06-21|1792.12
#2023-06-22|1775.24
#2023-06-23|1758.34
#2023-06-26|1756.53
#2023-06-27|1754.85
#2023-06-28|1764.62
#2023-06-29|1765.26
#2023-06-30|1792.31
#2023-07-03|1786.79
#2023-07-04|1790.75
#2023-07-05|1762.38
#2023-07-06|1717.18
#2023-07-07|1744.72
#2023-07-10|1749.38
#2023-07-11|1764.19
#2023-07-12|1818.89
#2023-07-13|1847.94
#2023-07-14|1867.80
#2023-07-17|1856.03
#2023-07-18|1875.50
#2023-07-19|1888.88
#2023-07-20|1884.14
#2023-07-21|1881.59
#2023-07-24|1891.62
#2023-07-25|1904.99
#2023-07-26|1913.88
#2023-07-27|1912.54
#2023-07-28|1919.30
#2023-07-31|1909.71
#2023-08-01|1873.87
#2023-08-02|1829.22
#2023-08-03|1825.76
#2023-08-04|1856.66
#2023-08-07|1858.31
#2023-08-08|1832.08
#2023-08-09|1846.24
#2023-08-10|1869.12
#2023-08-11|1852.55
#2023-08-14|1852.41
#2023-08-15|1842.91
#2023-08-16|1836.82
#2023-08-17|1814.90
#2023-08-18|1795.60
#2023-08-21|1792.52
#2023-08-22|1806.68
#2023-08-23|1814.63
#2023-08-24|1822.55
#2023-08-25|1799.68
#2023-08-28|1820.42
#2023-08-29|1843.38
#2023-08-30|1861.55
#2023-08-31|1874.62
#2023-09-01|1866.65
#2023-09-04|1868.96
#2023-09-05|1864.66
#2023-09-06|1845.36
#2023-09-07|1834.49
#2023-09-08|1839.10
#2023-09-11|1852.40
#2023-09-12|1848.23
#2023-09-13|1850.89
#2023-09-14|1858.04
#2023-09-15|1857.18
#2023-09-18|1839.60
#2023-09-19|1856.68
#2023-09-20|1875.51
#2023-09-21|1835.27
#2023-09-22|1830.71
#2023-09-25|1812.00
#2023-09-26|1807.76
#2023-09-27|1781.85
#2023-09-28|1798.75
#2023-09-29|1811.46
#2023-10-02|1774.80
#2023-10-03|1743.58
#2023-10-04|1740.74
#2023-10-05|1757.80
#2023-10-06|1784.74
#2023-10-09|1776.30
#2023-10-10|1820.51
#2023-10-11|1831.57
#2023-10-12|1824.85
#2023-10-13|1781.61
#2023-10-16|1805.66
#2023-10-17|1797.98
#2023-10-18|1760.47
#2023-10-19|1750.25
#2023-10-20|1721.88
#2023-10-23|1728.41
#2023-10-24|1724.60
#2023-10-25|1719.71
#2023-10-26|1714.98
#2023-10-27|1706.02
#2023-10-30|1715.47
#2023-10-31|1714.31
#2023-11-01|1731.22
#2023-11-02|1771.66
#2023-11-03|1801.96
#2023-11-06|1796.85
#2023-11-07|1801.21
#2023-11-08|1814.89
#2023-11-09|1829.14
#2023-11-10|1804.43
#2023-11-13|1809.95
#2023-11-14|1868.71
#2023-11-15|1895.48
#2023-11-16|1883.95
#2023-11-17|1916.98
#2023-11-20|1925.22
#2023-11-21|1918.70
#2023-11-22|1924.59
#2023-11-23|1935.49
#2023-11-24|1947.59
#2023-11-27|1937.28
#2023-11-28|1944.50
#2023-11-29|1972.17
#2023-11-30|1983.13
#2023-12-01|1993.42
#2023-12-04|1985.15
#2023-12-05|1984.11
#2023-12-06|2005.32
#2023-12-07|2003.70
#2023-12-08|2017.39
#2023-12-11|2025.50
#2023-12-12|2026.94
#2023-12-13|2028.91
#2023-12-14|2114.02
#2023-12-15|2100.36
#2023-12-18|2097.01
#2023-12-19|2134.90
#2023-12-20|2140.02
#2023-12-21|2136.93
#2023-12-22|2151.20
#2023-12-25|2150.20
#2023-12-26|2149.93
#2023-12-27|2178.03
#2023-12-28|2173.25
#2023-12-29|2164.85
#2024-01-01|2164.95
#2024-01-02|2126.70
#2024-01-03|2069.47
#2024-01-04|2101.10
#2024-01-05|2095.20
#2024-01-08|2111.70
#2024-01-09|2086.11
#2024-01-10|2096.70
#2024-01-11|2072.87
#2024-01-12|2103.31
#2024-01-15|2090.66
#2024-01-16|2073.81
#2024-01-17|2047.36
#2024-01-18|2060.90
#2024-01-19|2057.25
#2024-01-22|2082.42
#2024-01-23|2065.96
#2024-01-24|2103.90
#2024-01-25|2100.91
#2024-01-26|2120.33
#2024-01-29|2101.64
#2024-01-30|2123.82
#2024-01-31|2136.26
#2024-02-01|2096.95
#2024-02-02|2099.29
#2024-02-05|2068.81
#2024-02-06|2058.96
#2024-02-07|2052.90
#2024-02-08|2063.63
#2024-02-09|2069.56
#2024-02-12|2087.25
#2024-02-13|2045.21
#2024-02-14|2056.59
#2024-02-15|2082.08
#2024-02-16|2097.44
#2024-02-19|2097.66
#2024-02-20|2101.63
#2024-02-21|2094.73
#2024-02-22|2110.62
#2024-02-23|2128.95
#2024-02-26|2140.36
#2024-02-27|2139.81
#2024-02-28|2128.56
#2024-02-29|2134.10
#2024-03-01|2149.21
#2024-03-04|2147.16
#2024-03-05|2146.92
#2024-03-06|2177.36
#2024-03-07|2194.86
#2024-03-08|2224.41
#2024-03-11|2209.99
#2024-03-12|2240.33
#2024-03-13|2240.57
#2024-03-14|2218.82
#2024-03-15|2229.92
#2024-03-18|2206.89
#2024-03-19|2200.90
#2024-03-20|2192.66
#2024-03-21|2235.26
#2024-03-22|2230.17
#2024-03-25|2238.34
#2024-03-26|2238.30
#2024-03-27|2231.08
#2024-03-28|2220.16
#2024-03-29|2220.14
#2024-04-01|2207.55
#2024-04-02|2194.24
#2024-04-03|2210.90
#2024-04-04|2234.61
#2024-04-05|2207.35
#2024-04-08|2220.41
#2024-04-09|2204.89
#2024-04-10|2178.40
#2024-04-11|2156.89
#2024-04-12|2141.12
#2024-04-15|2139.83
#2024-04-16|2093.73
#2024-04-17|2099.64
#2024-04-18|2095.81
#2024-04-19|2087.79
#2024-04-22|2084.16
#2024-04-23|2120.59
#2024-04-24|2082.61
#2024-04-25|2073.74
#2024-04-26|2096.20
#2024-04-29|2113.14
#2024-04-30|2092.12
#2024-05-01|2086.67
#2024-05-02|2098.98
#2024-05-03|2141.92
#2024-05-06|2158.55
#2024-05-07|2210.07
#2024-05-08|2191.16
#2024-05-09|2186.65
#2024-05-10|2212.64
#2024-05-13|2218.49
#2024-05-14|2228.16
#2024-05-15|2259.38
#2024-05-16|2259.11
#2024-05-17|2259.54
#2024-05-20|2266.85
#2024-05-21|2271.73
#2024-05-22|2258.27
#2024-05-23|2270.12
#2024-05-24|2280.60
#2024-05-27|2287.35
#2024-05-28|2271.11
#2024-05-29|2230.18
#2024-05-30|2251.73
#2024-05-31|2267.04
#2024-06-03|2286.65
#2024-06-04|2277.21
#2024-06-05|2288.15
#2024-06-06|2295.70
#2024-06-07|2271.05
#2024-06-10|2254.19
#2024-06-11|2240.39
#2024-06-12|2308.19
#2024-06-13|2243.07
#2024-06-14|2215.97
#2024-06-17|2235.77
#2024-06-18|2265.14
#2024-06-19|2266.90
#2024-06-20|2284.88
#2024-06-21|2256.22
#2024-06-24|2279.84
#2024-06-25|2243.35
#2024-06-26|2223.49
#2024-06-27|2219.86
#2024-06-28|2220.26
#2024-07-01|2222.07
#2024-07-02|2229.36
#2024-07-03|2258.13
#2024-07-04|2268.37
#2024-07-05|2272.27
#2024-07-08|2266.93
#2024-07-09|2249.91
#2024-07-10|2272.76
#2024-07-11|2310.19
#2024-07-12|2334.31
#2024-07-15|2326.12
#2024-07-16|2315.49
#2024-07-17|2318.75
#2024-07-18|2311.34
#2024-07-19|2285.43
#2024-07-22|2306.79
#2024-07-23|2304.41
#2024-07-24|2287.73
#2024-07-25|2267.31
#2024-07-26|2288.12
#2024-07-29|2274.13
#2024-07-30|2291.44
#2024-07-31|2309.54
#2024-08-01|2299.89
#2024-08-02|2209.89
#2024-08-05|2168.53
#2024-08-06|2165.70
#2024-08-07|2214.56
#2024-08-08|2206.02
#2024-08-09|2224.83
#2024-08-12|2236.70
#2024-08-13|2258.64
#2024-08-14|2305.65
#2024-08-15|2310.53
#2024-08-16|2327.52
#2024-08-19|2359.38
#2024-08-20|2363.89
#2024-08-21|2371.45
#2024-08-22|2387.56
#2024-08-23|2415.07
#2024-08-26|2420.31
#2024-08-27|2420.20
#2024-08-28|2421.13
#2024-08-29|2410.22
#2024-08-30|2410.98
#2024-09-02|2399.35
#2024-09-03|2353.22
#2024-09-04|2345.36
#2024-09-05|2331.05
#2024-09-06|2326.25
#2024-09-09|2339.14
#2024-09-10|2326.25
#2024-09-11|2318.38
#2024-09-12|2361.96
#2024-09-13|2400.90
#2024-09-16|2414.40
#2024-09-17|2425.04
#2024-09-18|2413.63
#2024-09-19|2451.51
#2024-09-20|2442.87
#2024-09-23|2460.08
#2024-09-24|2458.30
#2024-09-25|2455.37
#2024-09-26|2487.39
#2024-09-27|2501.62
#2024-09-30|2479.42
#2024-10-01|2450.79
#2024-10-02|2446.89
#2024-10-03|2417.89
#2024-10-04|2418.42
#2024-10-07|2419.06
#2024-10-08|2410.68
#2024-10-09|2425.11
#2024-10-10|2402.56
#2024-10-11|2429.39
#2024-10-14|2440.46
#2024-10-15|2442.71
#2024-10-16|2443.82
#2024-10-17|2458.35
#2024-10-18|2468.78
#2024-10-21|2447.12
#2024-10-22|2438.17
#2024-10-23|2402.96
#2024-10-24|2415.45
#2024-10-25|2417.49
#2024-10-28|2432.40
#2024-10-29|2415.81
#2024-10-30|2383.98
#2024-10-31|2339.91
#2024-11-01|2367.14
#2024-11-04|2373.08
#2024-11-05|2389.54
#2024-11-06|2395.82
#2024-11-07|2424.41
#2024-11-08|2390.08
#2024-11-11|2404.02
#2024-11-12|2341.73
#2024-11-13|2320.72
#2024-11-14|2340.72
#2024-11-15|2320.76
#2024-11-18|2337.06
#2024-11-19|2332.38
#2024-11-20|2327.36
#2024-11-21|2344.05
#2024-11-22|2348.28
#2024-11-25|2377.34
#2024-11-26|2352.38
#2024-11-27|2382.53
#2024-11-28|2392.02
#2024-11-29|2418.20
#2024-12-02|2403.70
#2024-12-03|2421.25
#2024-12-04|2438.80
#2024-12-05|2458.63
#2024-12-06|2455.46
#2024-12-09|2451.52
#2024-12-10|2415.01
#2024-12-11|2421.58
#2024-12-12|2411.89
#2024-12-13|2403.01
#2024-12-16|2420.53
#2024-12-17|2399.33
#2024-12-18|2394.34
#2024-12-19|2325.52
#2024-12-20|2322.02
#2024-12-23|2316.33
#2024-12-24|2322.99
#2024-12-25|2323.76
#2024-12-26|2324.76
#2024-12-27|2353.36
#2024-12-30|2335.99
#2024-12-31|2339.76
#2025-01-01|2339.82
#2025-01-02|2335.95
#2025-01-03|2348.25
#2025-01-06|2383.28
#2025-01-07|2387.63
#2025-01-08|2375.99
#2025-01-09|2403.70
#2025-01-10|2359.33
#2025-01-13|2323.06
#2025-01-14|2348.26
#2025-01-15|2399.67
#2025-01-16|2419.75
#2025-01-17|2444.46
#2025-01-20|2475.04
#2025-01-21|2493.19
#2025-01-22|2521.56
#2025-01-23|2533.53
#2025-01-24|2547.41
#2025-01-27|2533.99
#2025-01-28|2527.13
#2025-01-29|2540.36
#2025-01-30|2571.31
#2025-01-31|2566.12
#2025-02-03|2521.13
#2025-02-04|2507.95
#2025-02-05|2529.16
#2025-02-06|2544.71
#2025-02-07|2527.31
#2025-02-10|2533.26
#2025-02-11|2537.42
#2025-02-12|2537.43
#2025-02-13|2577.25
#2025-02-14|2600.80
#2025-02-17|2609.47
#2025-02-18|2620.75
#2025-02-19|2585.14
#2025-02-20|2587.90
#2025-02-21|2590.10
#2025-02-24|2560.81
#2025-02-25|2555.65
#2025-02-26|2591.47
#2025-02-27|2565.29
#2025-02-28|2565.94
#2025-03-03|2617.78
#2025-03-04|2529.29
#2025-03-05|2597.96
#2025-03-06|2588.00
#2025-03-07|2597.30
#2025-03-10|2535.76
#2025-03-11|2528.88
#2025-03-12|2562.34
#2025-03-13|2532.08
#2025-03-14|2576.28
#2025-03-17|2608.47
#2025-03-18|2622.37
#2025-03-19|2612.77
#2025-03-20|2606.75
#2025-03-21|2588.22
#2025-03-24|2599.08
#2025-03-25|2630.33
#2025-03-26|2608.25
#2025-03-27|2591.56
#2025-03-28|2581.35
#2025-03-31|2517.25
#2025-04-01|2547.09
#2025-04-02|2550.44
#2025-04-03|2467.71
#2025-04-04|2332.40
#2025-04-07|2200.55
#2025-04-08|2282.45
#2025-04-09|2229.08
#2025-04-10|2374.80
#2025-04-11|2397.22
#2025-04-14|2462.86
#2025-04-15|2507.03
#2025-04-16|2492.20
#2025-04-17|2490.19
#2025-04-18|2489.97
#2025-04-21|2520.79
#2025-04-22|2541.11
#2025-04-23|2553.95
#2025-04-24|2573.91
#2025-04-25|2591.18
#2025-04-28|2597.52
#2025-04-29|2598.54
#2025-04-30|2622.48
#2025-05-01|2597.11
#2025-05-02|2655.34
#2025-05-05|2663.28
#2025-05-06|2664.50
#2025-05-07|2661.51
#2025-05-08|2654.91
#2025-05-09|2657.57
#2025-05-12|2668.00
#2025-05-13|2692.30
#2025-05-14|2711.08
#2025-05-15|2702.75
#2025-05-16|2700.48
#2025-05-19|2723.59
#2025-05-20|2715.11
#2025-05-21|2721.17
#2025-05-22|2684.99
#2025-05-23|2682.44
#2025-05-26|2708.45
#2025-05-27|2707.77
#2025-05-28|2680.43
#2025-05-29|2686.21
#2025-05-30|2688.65
#2025-06-02|2702.70
#2025-06-03|2703.35
#2025-06-04|2716.40
#2025-06-05|2720.95
#2025-06-06|2738.62
#2025-06-09|2742.61
#2025-06-10|2711.08
#2025-06-11|2720.13
#2025-06-12|2708.62
#2025-06-13|2662.14
#2025-06-16|2687.96
#2025-06-17|2645.47
#2025-06-18|2626.23
#2025-06-19|2590.78
#2025-06-20|2609.30
#2025-06-23|2605.21
#2025-06-24|2669.50
#2025-06-25|2670.92
#2025-06-26|2723.40
#2025-06-27|2755.45
#2025-06-30|2748.61
#2025-07-01|2745.80
#2025-07-02|2745.23
#2025-07-03|2769.92
#2025-07-04|2749.29
#2025-07-07|2773.87
#2025-07-08|2777.19
#2025-07-09|2805.56
#2025-07-10|2828.95
#2025-07-11|2802.25
#2025-07-14|2797.41
#2025-07-15|2775.03
#2025-07-16|2778.80
#2025-07-17|2798.64
#2025-07-18|2825.83
#2025-07-21|2839.55
#2025-07-22|2821.48
#2025-07-23|2853.55
#2025-07-24|2862.69
#2025-07-25|2827.21
#2025-07-28|2795.45
#2025-07-29|2778.62
#2025-07-30|2779.20
#2025-07-31|2732.36
#2025-08-01|2730.35
#2025-08-04|2752.38
#2025-08-05|2756.22
#2025-08-06|2794.15
#2025-08-07|2823.20
#2025-08-08|2845.66
#2025-08-11|2831.20
#2025-08-12|2820.74
#2025-08-13|2831.21
#2025-08-14|2834.15
#2025-08-15|2839.16
#2025-08-18|2827.68
#2025-08-19|2844.32
#2025-08-20|2849.94
#2025-08-21|2827.41
#2025-08-22|2883.31
#2025-08-25|2878.09
#2025-08-26|2854.59
#2025-08-27|2842.22
#2025-08-28|2849.22
#2025-08-29|2835.18
#2025-09-01|2839.15
#2025-09-02|2758.42
#2025-09-03|2777.83
#2025-09-04|2786.73
#2025-09-05|2804.38
#2025-09-08|2817.59
#2025-09-09|2792.34
#2025-09-10|2784.02
#2025-09-11|2804.09
#2025-09-12|2800.55
#2025-09-15|2836.87
#2025-09-16|2805.74
#2025-09-17|2810.06
#2025-09-18|2816.64
#2025-09-19|2790.12
#2025-09-22|2793.17
#2025-09-23|2801.50
#2025-09-24|2762.63
#2025-09-25|2714.90
#2025-09-26|2740.06
#2025-09-29|2761.54
#2025-09-30|2780.71
#2025-10-01|2781.71
#2025-10-02|2788.59
#2025-10-03|2826.51
#2025-10-06|2827.57
#2025-10-07|2809.61
#2025-10-08|2819.33
#2025-10-09|2807.15
#2025-10-10|2778.46
#2025-10-13|2793.38
#2025-10-14|2777.21
#2025-10-15|2777.35
#2025-10-16|2773.51
#2025-10-17|2721.69
#2025-10-20|2750.55
#2025-10-21|2739.81
#2025-10-22|2751.52
#2025-10-23|2780.92
#2025-10-24|2812.65
#2025-10-27|2832.35
#2025-10-28|2823.63
#2025-10-29|2798.56
#2025-10-30|2777.85
#2025-10-31|2763.80
#2025-11-03|2760.91
#2025-11-04|2739.06
#2025-11-05|2752.67
#2025-11-06|2723.90
#2025-11-07|2709.49
#2025-11-10|2735.85
#2025-11-11|2778.76
#2025-11-12|2775.11
#2025-11-13|2730.76
#2025-11-14|2699.94
#2025-11-17|2680.26
#2025-11-18|2631.71
#2025-11-19|2628.29
#2025-11-20|2628.86
#2025-11-21|2617.53
#2025-11-24|2629.81
#2025-11-25|2667.89
#2025-11-26|2704.08
#2025-11-27|2722.83
#2025-11-28|2732.15
#2025-12-01|2704.08
#2025-12-02|2694.81
#2025-12-03|2702.47
#2025-12-04|2719.63
#2025-12-05|2750.99
#2025-12-08|2745.71
#2025-12-09|2754.03
#2025-12-10|2748.33
#2025-12-11|2777.93
#2025-12-12|2782.95
#2025-12-15|2804.95
#2025-12-16|2837.81
#2025-12-17|2841.00
#2025-12-18|2888.66