Table Data - Nasdaq Europe, Middle East and Africa Financial Services Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA3020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-13 |
| Last Updated | 2026-03-13 10:44 PM CDT |
| Notes | For more information about this series, see: NQEMEA3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 425.33 |
| 2001-04-02 | 424.94 |
| 2001-04-03 | 414.69 |
| 2001-04-04 | 421.67 |
| 2001-04-05 | 433.17 |
| 2001-04-06 | 432.21 |
| 2001-04-09 | 436.99 |
| 2001-04-10 | 437.15 |
| 2001-04-11 | 442.81 |
| 2001-04-12 | 444.84 |
| 2001-04-13 | . |
| 2001-04-16 | 442.88 |
| 2001-04-17 | 438.33 |
| 2001-04-18 | 451.49 |
| 2001-04-19 | 460.31 |
| 2001-04-20 | 461.72 |
| 2001-04-23 | 453.74 |
| 2001-04-24 | 447.88 |
| 2001-04-25 | 447.22 |
| 2001-04-26 | 447.61 |
| 2001-04-27 | 454.66 |
| 2001-04-30 | 458.68 |
| 2001-05-01 | 458.86 |
| 2001-05-02 | 460.97 |
| 2001-05-03 | 457.92 |
| 2001-05-04 | 460.11 |
| 2001-05-07 | 463.02 |
| 2001-05-08 | 463.41 |
| 2001-05-09 | 459.88 |
| 2001-05-10 | 463.34 |
| 2001-05-11 | 459.75 |
| 2001-05-14 | 454.40 |
| 2001-05-15 | 457.04 |
| 2001-05-16 | 460.36 |
| 2001-05-17 | 463.54 |
| 2001-05-18 | 469.35 |
| 2001-05-21 | 471.54 |
| 2001-05-22 | 475.29 |
| 2001-05-23 | 471.21 |
| 2001-05-24 | 467.53 |
| 2001-05-25 | 467.10 |
| 2001-05-28 | . |
| 2001-05-29 | 466.95 |
| 2001-05-30 | 462.33 |
| 2001-05-31 | 461.02 |
| 2001-06-01 | 460.68 |
| 2001-06-04 | 462.51 |
| 2001-06-05 | 465.70 |
| 2001-06-06 | 464.14 |
| 2001-06-07 | 464.14 |
| 2001-06-08 | 464.04 |
| 2001-06-11 | 458.67 |
| 2001-06-12 | 454.45 |
| 2001-06-13 | 457.58 |
| 2001-06-14 | 456.45 |
| 2001-06-15 | 453.51 |
| 2001-06-18 | 452.02 |
| 2001-06-19 | 451.86 |
| 2001-06-20 | 444.17 |
| 2001-06-21 | 446.14 |
| 2001-06-22 | 447.21 |
| 2001-06-25 | 446.36 |
| 2001-06-26 | 440.03 |
| 2001-06-27 | 438.30 |
| 2001-06-28 | 436.79 |
| 2001-06-29 | 437.17 |
| 2001-07-02 | 442.79 |
| 2001-07-03 | 442.86 |
| 2001-07-04 | . |
| 2001-07-05 | 430.30 |
| 2001-07-06 | 419.94 |
| 2001-07-09 | 418.85 |
| 2001-07-10 | 421.71 |
| 2001-07-11 | 415.31 |
| 2001-07-12 | 416.93 |
| 2001-07-13 | 419.29 |
| 2001-07-16 | 417.49 |
| 2001-07-17 | 410.80 |
| 2001-07-18 | 415.23 |
| 2001-07-19 | 416.76 |
| 2001-07-20 | 413.53 |
| 2001-07-23 | 409.03 |
| 2001-07-24 | 405.61 |
| 2001-07-25 | 403.48 |
| 2001-07-26 | 404.17 |
| 2001-07-27 | 407.19 |
| 2001-07-30 | 410.50 |
| 2001-07-31 | 412.13 |
| 2001-08-01 | 418.92 |
| 2001-08-02 | 427.91 |
| 2001-08-03 | 426.92 |
| 2001-08-06 | 421.59 |
| 2001-08-07 | 418.04 |
| 2001-08-08 | 414.76 |
| 2001-08-09 | 414.64 |
| 2001-08-10 | 417.90 |
| 2001-08-13 | 414.36 |
| 2001-08-14 | 418.73 |
| 2001-08-15 | 421.22 |
| 2001-08-16 | 418.24 |
| 2001-08-17 | 415.04 |
| 2001-08-20 | 412.10 |
| 2001-08-21 | 415.01 |
| 2001-08-22 | 418.09 |
| 2001-08-23 | 417.31 |
| 2001-08-24 | 420.07 |
| 2001-08-27 | 419.33 |
| 2001-08-28 | 420.02 |
| 2001-08-29 | 417.91 |
| 2001-08-30 | 412.11 |
| 2001-08-31 | 411.26 |
| 2001-09-03 | . |
| 2001-09-04 | 403.36 |
| 2001-09-05 | 399.28 |
| 2001-09-06 | 392.10 |
| 2001-09-07 | 386.48 |
| 2001-09-10 | 375.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 351.28 |
| 2001-09-18 | 344.14 |
| 2001-09-19 | 341.54 |
| 2001-09-20 | 326.42 |
| 2001-09-21 | 311.47 |
| 2001-09-24 | 323.97 |
| 2001-09-25 | 331.57 |
| 2001-09-26 | 333.57 |
| 2001-09-27 | 337.73 |
| 2001-09-28 | 344.52 |
| 2001-10-01 | 341.01 |
| 2001-10-02 | 339.13 |
| 2001-10-03 | 340.48 |
| 2001-10-04 | 349.20 |
| 2001-10-05 | 349.38 |
| 2001-10-08 | 347.64 |
| 2001-10-09 | 347.24 |
| 2001-10-10 | 351.73 |
| 2001-10-11 | 363.75 |
| 2001-10-12 | 361.44 |
| 2001-10-15 | 360.89 |
| 2001-10-16 | 363.29 |
| 2001-10-17 | 369.36 |
| 2001-10-18 | 366.37 |
| 2001-10-19 | 363.04 |
| 2001-10-22 | 360.96 |
| 2001-10-23 | 365.27 |
| 2001-10-24 | 369.31 |
| 2001-10-25 | 368.93 |
| 2001-10-26 | 373.50 |
| 2001-10-29 | 373.93 |
| 2001-10-30 | 365.61 |
| 2001-10-31 | 365.20 |
| 2001-11-01 | 366.87 |
| 2001-11-02 | 369.57 |
| 2001-11-05 | 372.77 |
| 2001-11-06 | 375.95 |
| 2001-11-07 | 380.48 |
| 2001-11-08 | 384.52 |
| 2001-11-09 | 382.54 |
| 2001-11-12 | 378.70 |
| 2001-11-13 | 385.38 |
| 2001-11-14 | 393.66 |
| 2001-11-15 | 397.66 |
| 2001-11-16 | 399.21 |
| 2001-11-19 | 404.32 |
| 2001-11-20 | 397.04 |
| 2001-11-21 | 394.42 |
| 2001-11-22 | . |
| 2001-11-23 | 397.08 |
| 2001-11-26 | 400.15 |
| 2001-11-27 | 397.00 |
| 2001-11-28 | 394.61 |
| 2001-11-29 | 389.58 |
| 2001-11-30 | 393.58 |
| 2001-12-03 | 388.79 |
| 2001-12-04 | 390.82 |
| 2001-12-05 | 398.82 |
| 2001-12-06 | 405.88 |
| 2001-12-07 | 403.70 |
| 2001-12-10 | 400.40 |
| 2001-12-11 | 394.47 |
| 2001-12-12 | 393.04 |
| 2001-12-13 | 390.34 |
| 2001-12-14 | 388.36 |
| 2001-12-17 | 396.17 |
| 2001-12-18 | 394.75 |
| 2001-12-19 | 389.81 |
| 2001-12-20 | 384.23 |
| 2001-12-21 | 385.78 |
| 2001-12-24 | 386.50 |
| 2001-12-25 | . |
| 2001-12-26 | 388.14 |
| 2001-12-27 | 394.97 |
| 2001-12-28 | 396.69 |
| 2001-12-31 | 399.23 |
| 2002-01-01 | . |
| 2002-01-02 | 400.02 |
| 2002-01-03 | 404.54 |
| 2002-01-04 | 406.79 |
| 2002-01-07 | 408.16 |
| 2002-01-08 | 406.34 |
| 2002-01-09 | 403.94 |
| 2002-01-10 | 400.49 |
| 2002-01-11 | 402.59 |
| 2002-01-14 | 398.03 |
| 2002-01-15 | 397.88 |
| 2002-01-16 | 391.12 |
| 2002-01-17 | 394.47 |
| 2002-01-18 | 393.75 |
| 2002-01-21 | . |
| 2002-01-22 | 390.27 |
| 2002-01-23 | 389.42 |
| 2002-01-24 | 388.55 |
| 2002-01-25 | 383.81 |
| 2002-01-28 | 382.85 |
| 2002-01-29 | 379.21 |
| 2002-01-30 | 375.59 |
| 2002-01-31 | 380.33 |
| 2002-02-01 | 377.87 |
| 2002-02-04 | 376.03 |
| 2002-02-05 | 370.70 |
| 2002-02-06 | 368.71 |
| 2002-02-07 | 368.45 |
| 2002-02-08 | 370.09 |
| 2002-02-11 | 373.23 |
| 2002-02-12 | 372.96 |
| 2002-02-13 | 373.39 |
| 2002-02-14 | 372.35 |
| 2002-02-15 | 371.78 |
| 2002-02-18 | . |
| 2002-02-19 | 365.32 |
| 2002-02-20 | 362.13 |
| 2002-02-21 | 363.04 |
| 2002-02-22 | 361.92 |
| 2002-02-25 | 362.67 |
| 2002-02-26 | 364.59 |
| 2002-02-27 | 363.71 |
| 2002-02-28 | 363.49 |
| 2002-03-01 | 364.97 |
| 2002-03-04 | 376.92 |
| 2002-03-05 | 378.53 |
| 2002-03-06 | 380.29 |
| 2002-03-07 | 385.68 |
| 2002-03-08 | 384.51 |
| 2002-03-11 | 385.70 |
| 2002-03-12 | 380.99 |
| 2002-03-13 | 380.32 |
| 2002-03-14 | 381.39 |
| 2002-03-15 | 381.54 |
| 2002-03-18 | 383.30 |
| 2002-03-19 | 384.37 |
| 2002-03-20 | 384.58 |
| 2002-03-21 | 384.34 |
| 2002-03-22 | 384.64 |
| 2002-03-25 | 383.63 |
| 2002-03-26 | 384.23 |
| 2002-03-27 | 383.77 |
| 2002-03-28 | 387.62 |
| 2002-03-29 | . |
| 2002-04-01 | 390.15 |
| 2002-04-02 | 393.13 |
| 2002-04-03 | 391.38 |
| 2002-04-04 | 392.22 |
| 2002-04-05 | 392.32 |
| 2002-04-08 | 386.78 |
| 2002-04-09 | 388.81 |
| 2002-04-10 | 393.04 |
| 2002-04-11 | 389.17 |
| 2002-04-12 | 388.78 |
| 2002-04-15 | 389.25 |
| 2002-04-16 | 392.94 |
| 2002-04-17 | 396.62 |
| 2002-04-18 | 393.73 |
| 2002-04-19 | 392.93 |
| 2002-04-22 | 389.60 |
| 2002-04-23 | 389.42 |
| 2002-04-24 | 387.55 |
| 2002-04-25 | 385.71 |
| 2002-04-26 | 384.42 |
| 2002-04-29 | 383.90 |
| 2002-04-30 | 384.34 |
| 2002-05-01 | 386.77 |
| 2002-05-02 | 385.76 |
| 2002-05-03 | 387.84 |
| 2002-05-06 | 388.66 |
| 2002-05-07 | 383.64 |
| 2002-05-08 | 388.98 |
| 2002-05-09 | 387.70 |
| 2002-05-10 | 385.99 |
| 2002-05-13 | 386.79 |
| 2002-05-14 | 386.85 |
| 2002-05-15 | 389.64 |
| 2002-05-16 | 390.19 |
| 2002-05-17 | 388.52 |
| 2002-05-20 | 387.46 |
| 2002-05-21 | 386.25 |
| 2002-05-22 | 385.88 |
| 2002-05-23 | 381.55 |
| 2002-05-24 | 385.69 |
| 2002-05-27 | . |
| 2002-05-28 | 385.66 |
| 2002-05-29 | 384.51 |
| 2002-05-30 | 382.66 |
| 2002-05-31 | 384.73 |
| 2002-06-03 | 382.62 |
| 2002-06-04 | 382.44 |
| 2002-06-05 | 378.10 |
| 2002-06-06 | 376.91 |
| 2002-06-07 | 371.37 |
| 2002-06-10 | 371.67 |
| 2002-06-11 | 372.53 |
| 2002-06-12 | 367.13 |
| 2002-06-13 | 363.93 |
| 2002-06-14 | 355.20 |
| 2002-06-17 | 360.24 |
| 2002-06-18 | 363.71 |
| 2002-06-19 | 360.58 |
| 2002-06-20 | 356.32 |
| 2002-06-21 | 357.15 |
| 2002-06-24 | 351.28 |
| 2002-06-25 | 353.53 |
| 2002-06-26 | 351.94 |
| 2002-06-27 | 355.68 |
| 2002-06-28 | 363.60 |
| 2002-07-01 | 367.76 |
| 2002-07-02 | 359.30 |
| 2002-07-03 | 351.25 |
| 2002-07-04 | . |
| 2002-07-05 | 357.21 |
| 2002-07-08 | 359.92 |
| 2002-07-09 | 359.30 |
| 2002-07-10 | 352.56 |
| 2002-07-11 | 342.32 |
| 2002-07-12 | 341.90 |
| 2002-07-15 | 333.60 |
| 2002-07-16 | 330.25 |
| 2002-07-17 | 340.11 |
| 2002-07-18 | 344.53 |
| 2002-07-19 | 338.60 |
| 2002-07-22 | 325.22 |
| 2002-07-23 | 313.90 |
| 2002-07-24 | 305.17 |
| 2002-07-25 | 315.20 |
| 2002-07-26 | 313.92 |
| 2002-07-29 | 320.66 |
| 2002-07-30 | 322.31 |
| 2002-07-31 | 320.85 |
| 2002-08-01 | 314.50 |
| 2002-08-02 | 311.64 |
| 2002-08-05 | 302.11 |
| 2002-08-06 | 300.61 |
| 2002-08-07 | 304.31 |
| 2002-08-08 | 309.26 |
| 2002-08-09 | 312.91 |
| 2002-08-12 | 312.45 |
| 2002-08-13 | 311.57 |
| 2002-08-14 | 310.10 |
| 2002-08-15 | 312.91 |
| 2002-08-16 | 314.69 |
| 2002-08-19 | 317.01 |
| 2002-08-20 | 314.93 |
| 2002-08-21 | 320.59 |
| 2002-08-22 | 323.59 |
| 2002-08-23 | 323.19 |
| 2002-08-26 | 322.05 |
| 2002-08-27 | 327.23 |
| 2002-08-28 | 320.19 |
| 2002-08-29 | 317.17 |
| 2002-08-30 | 316.55 |
| 2002-09-02 | . |
| 2002-09-03 | 309.85 |
| 2002-09-04 | 309.58 |
| 2002-09-05 | 308.18 |
| 2002-09-06 | 311.23 |
| 2002-09-09 | 308.16 |
| 2002-09-10 | 312.44 |
| 2002-09-11 | 315.39 |
| 2002-09-12 | 310.59 |
| 2002-09-13 | 306.61 |
| 2002-09-16 | 302.51 |
| 2002-09-17 | 301.61 |
| 2002-09-18 | 294.47 |
| 2002-09-19 | 290.49 |
| 2002-09-20 | 291.37 |
| 2002-09-23 | 283.81 |
| 2002-09-24 | 277.63 |
| 2002-09-25 | 283.72 |
| 2002-09-26 | 287.31 |
| 2002-09-27 | 286.25 |
| 2002-09-30 | 279.58 |
| 2002-10-01 | 278.05 |
| 2002-10-02 | 283.62 |
| 2002-10-03 | 281.38 |
| 2002-10-04 | 275.53 |
| 2002-10-07 | 272.17 |
| 2002-10-08 | 267.55 |
| 2002-10-09 | 265.25 |
| 2002-10-10 | 265.75 |
| 2002-10-11 | 279.64 |
| 2002-10-14 | 279.86 |
| 2002-10-15 | 291.63 |
| 2002-10-16 | 287.05 |
| 2002-10-17 | 297.12 |
| 2002-10-18 | 297.22 |
| 2002-10-21 | 299.46 |
| 2002-10-22 | 300.91 |
| 2002-10-23 | 293.72 |
| 2002-10-24 | 299.93 |
| 2002-10-25 | 298.30 |
| 2002-10-28 | 303.29 |
| 2002-10-29 | 295.06 |
| 2002-10-30 | 298.13 |
| 2002-10-31 | 302.23 |
| 2002-11-01 | 303.76 |
| 2002-11-04 | 312.87 |
| 2002-11-05 | 319.42 |
| 2002-11-06 | 319.55 |
| 2002-11-07 | 319.02 |
| 2002-11-08 | 316.76 |
| 2002-11-11 | 313.87 |
| 2002-11-12 | 316.24 |
| 2002-11-13 | 314.50 |
| 2002-11-14 | 318.31 |
| 2002-11-15 | 320.81 |
| 2002-11-18 | 326.58 |
| 2002-11-19 | 325.32 |
| 2002-11-20 | 323.95 |
| 2002-11-21 | 330.53 |
| 2002-11-22 | 331.27 |
| 2002-11-25 | 327.36 |
| 2002-11-26 | 323.59 |
| 2002-11-27 | 325.52 |
| 2002-11-28 | . |
| 2002-11-29 | 330.91 |
| 2002-12-02 | 332.32 |
| 2002-12-03 | 328.76 |
| 2002-12-04 | 325.52 |
| 2002-12-05 | 324.34 |
| 2002-12-06 | 322.75 |
| 2002-12-09 | 317.04 |
| 2002-12-10 | 316.86 |
| 2002-12-11 | 319.33 |
| 2002-12-12 | 318.92 |
| 2002-12-13 | 317.94 |
| 2002-12-16 | 319.07 |
| 2002-12-17 | 317.52 |
| 2002-12-18 | 314.89 |
| 2002-12-19 | 311.05 |
| 2002-12-20 | 315.71 |
| 2002-12-23 | 314.13 |
| 2002-12-24 | 314.98 |
| 2002-12-25 | . |
| 2002-12-26 | 315.43 |
| 2002-12-27 | 313.29 |
| 2002-12-30 | 316.96 |
| 2002-12-31 | 319.57 |
| 2003-01-01 | . |
| 2003-01-02 | 320.07 |
| 2003-01-03 | 324.26 |
| 2003-01-06 | 325.09 |
| 2003-01-07 | 321.20 |
| 2003-01-08 | 316.41 |
| 2003-01-09 | 320.14 |
| 2003-01-10 | 322.42 |
| 2003-01-13 | 323.25 |
| 2003-01-14 | 325.42 |
| 2003-01-15 | 320.79 |
| 2003-01-16 | 321.48 |
| 2003-01-17 | 319.49 |
| 2003-01-20 | . |
| 2003-01-21 | 317.25 |
| 2003-01-22 | 312.46 |
| 2003-01-23 | 313.00 |
| 2003-01-24 | 312.84 |
| 2003-01-27 | 304.24 |
| 2003-01-28 | 302.93 |
| 2003-01-29 | 301.72 |
| 2003-01-30 | 306.13 |
| 2003-01-31 | 306.02 |
| 2003-02-03 | 309.51 |
| 2003-02-04 | 307.38 |
| 2003-02-05 | 307.35 |
| 2003-02-06 | 304.84 |
| 2003-02-07 | 303.22 |
| 2003-02-10 | 300.63 |
| 2003-02-11 | 303.50 |
| 2003-02-12 | 301.25 |
| 2003-02-13 | 301.21 |
| 2003-02-14 | 301.23 |
| 2003-02-17 | . |
| 2003-02-18 | 304.90 |
| 2003-02-19 | 304.76 |
| 2003-02-20 | 305.54 |
| 2003-02-21 | 307.22 |
| 2003-02-24 | 305.50 |
| 2003-02-25 | 296.76 |
| 2003-02-26 | 298.03 |
| 2003-02-27 | 298.21 |
| 2003-02-28 | 300.22 |
| 2003-03-03 | 300.69 |
| 2003-03-04 | 300.32 |
| 2003-03-05 | 298.94 |
| 2003-03-06 | 298.01 |
| 2003-03-07 | 295.67 |
| 2003-03-10 | 290.16 |
| 2003-03-11 | 287.79 |
| 2003-03-12 | 281.40 |
| 2003-03-13 | 285.95 |
| 2003-03-14 | 290.30 |
| 2003-03-17 | 292.47 |
| 2003-03-18 | 294.32 |
| 2003-03-19 | 295.55 |
| 2003-03-20 | 295.73 |
| 2003-03-21 | 299.27 |
| 2003-03-24 | 294.15 |
| 2003-03-25 | 296.34 |
| 2003-03-26 | 295.04 |
| 2003-03-27 | 292.70 |
| 2003-03-28 | 293.93 |
| 2003-03-31 | 290.77 |
| 2003-04-01 | 292.34 |
| 2003-04-02 | 296.36 |
| 2003-04-03 | 296.69 |
| 2003-04-04 | 298.35 |
| 2003-04-07 | 306.76 |
| 2003-04-08 | 303.96 |
| 2003-04-09 | 305.20 |
| 2003-04-10 | 305.81 |
| 2003-04-11 | 305.09 |
| 2003-04-14 | 309.22 |
| 2003-04-15 | 312.84 |
| 2003-04-16 | 316.23 |
| 2003-04-17 | 319.06 |
| 2003-04-18 | . |
| 2003-04-21 | 317.38 |
| 2003-04-22 | 320.75 |
| 2003-04-23 | 326.13 |
| 2003-04-24 | 326.61 |
| 2003-04-25 | 323.78 |
| 2003-04-28 | 326.35 |
| 2003-04-29 | 329.60 |
| 2003-04-30 | 334.12 |
| 2003-05-01 | 336.17 |
| 2003-05-02 | 336.28 |
| 2003-05-05 | 342.84 |
| 2003-05-06 | 348.82 |
| 2003-05-07 | 346.44 |
| 2003-05-08 | 341.13 |
| 2003-05-09 | 345.24 |
| 2003-05-12 | 347.24 |
| 2003-05-13 | 349.91 |
| 2003-05-14 | 350.56 |
| 2003-05-15 | 353.11 |
| 2003-05-16 | 358.13 |
| 2003-05-19 | 353.21 |
| 2003-05-20 | 353.42 |
| 2003-05-21 | 350.87 |
| 2003-05-22 | 354.61 |
| 2003-05-23 | 358.80 |
| 2003-05-26 | . |
| 2003-05-27 | 362.08 |
| 2003-05-28 | 366.02 |
| 2003-05-29 | 370.16 |
| 2003-05-30 | 374.96 |
| 2003-06-02 | 377.72 |
| 2003-06-03 | 375.60 |
| 2003-06-04 | 377.25 |
| 2003-06-05 | 385.95 |
| 2003-06-06 | 390.31 |
| 2003-06-09 | 387.77 |
| 2003-06-10 | 384.90 |
| 2003-06-11 | 392.39 |
| 2003-06-12 | 395.07 |
| 2003-06-13 | 394.54 |
| 2003-06-16 | 400.64 |
| 2003-06-17 | 405.73 |
| 2003-06-18 | 402.02 |
| 2003-06-19 | 396.72 |
| 2003-06-20 | 394.66 |
| 2003-06-23 | 389.66 |
| 2003-06-24 | 386.65 |
| 2003-06-25 | 388.42 |
| 2003-06-26 | 386.36 |
| 2003-06-27 | 385.94 |
| 2003-06-30 | 386.55 |
| 2003-07-01 | 384.33 |
| 2003-07-02 | 387.07 |
| 2003-07-03 | 389.52 |
| 2003-07-04 | . |
| 2003-07-07 | 392.39 |
| 2003-07-08 | 391.84 |
| 2003-07-09 | 391.44 |
| 2003-07-10 | 390.96 |
| 2003-07-11 | 393.11 |
| 2003-07-14 | 398.10 |
| 2003-07-15 | 395.79 |
| 2003-07-16 | 391.52 |
| 2003-07-17 | 386.27 |
| 2003-07-18 | 387.15 |
| 2003-07-21 | 388.38 |
| 2003-07-22 | 389.53 |
| 2003-07-23 | 391.71 |
| 2003-07-24 | 395.04 |
| 2003-07-25 | 396.28 |
| 2003-07-28 | 399.00 |
| 2003-07-29 | 397.69 |
| 2003-07-30 | 395.67 |
| 2003-07-31 | 395.37 |
| 2003-08-01 | 394.22 |
| 2003-08-04 | 396.09 |
| 2003-08-05 | 397.44 |
| 2003-08-06 | 393.10 |
| 2003-08-07 | 392.43 |
| 2003-08-08 | 392.79 |
| 2003-08-11 | 393.61 |
| 2003-08-12 | 395.90 |
| 2003-08-13 | 398.64 |
| 2003-08-14 | 400.30 |
| 2003-08-15 | 402.19 |
| 2003-08-18 | 402.30 |
| 2003-08-19 | 400.83 |
| 2003-08-20 | 401.97 |
| 2003-08-21 | 401.48 |
| 2003-08-22 | 399.33 |
| 2003-08-25 | 397.56 |
| 2003-08-26 | 392.31 |
| 2003-08-27 | 394.65 |
| 2003-08-28 | 394.79 |
| 2003-08-29 | 396.47 |
| 2003-09-01 | . |
| 2003-09-02 | 397.53 |
| 2003-09-03 | 405.18 |
| 2003-09-04 | 409.13 |
| 2003-09-05 | 411.29 |
| 2003-09-08 | 411.89 |
| 2003-09-09 | 412.07 |
| 2003-09-10 | 410.02 |
| 2003-09-11 | 410.04 |
| 2003-09-12 | 413.64 |
| 2003-09-15 | 414.62 |
| 2003-09-16 | 414.83 |
| 2003-09-17 | 419.90 |
| 2003-09-18 | 424.40 |
| 2003-09-19 | 425.52 |
| 2003-09-22 | 425.86 |
| 2003-09-23 | 424.53 |
| 2003-09-24 | 424.91 |
| 2003-09-25 | 420.80 |
| 2003-09-26 | 417.88 |
| 2003-09-29 | 417.41 |
| 2003-09-30 | 414.49 |
| 2003-10-01 | 421.76 |
| 2003-10-02 | 424.72 |
| 2003-10-03 | 431.19 |
| 2003-10-06 | 435.64 |
| 2003-10-07 | 436.44 |
| 2003-10-08 | 437.33 |
| 2003-10-09 | 440.18 |
| 2003-10-10 | 442.77 |
| 2003-10-13 | 443.07 |
| 2003-10-14 | 442.73 |
| 2003-10-15 | 447.89 |
| 2003-10-16 | 448.60 |
| 2003-10-17 | 445.57 |
| 2003-10-20 | 448.43 |
| 2003-10-21 | 449.95 |
| 2003-10-22 | 446.71 |
| 2003-10-23 | 444.01 |
| 2003-10-24 | 446.35 |
| 2003-10-27 | 447.16 |
| 2003-10-28 | 447.55 |
| 2003-10-29 | 451.26 |
| 2003-10-30 | 453.94 |
| 2003-10-31 | 451.53 |
| 2003-11-03 | 452.20 |
| 2003-11-04 | 452.00 |
| 2003-11-05 | 448.27 |
| 2003-11-06 | 445.02 |
| 2003-11-07 | 447.78 |
| 2003-11-10 | 443.82 |
| 2003-11-11 | 441.46 |
| 2003-11-12 | 448.61 |
| 2003-11-13 | 451.74 |
| 2003-11-14 | 455.32 |
| 2003-11-17 | 449.40 |
| 2003-11-18 | 452.75 |
| 2003-11-19 | 451.07 |
| 2003-11-20 | 447.64 |
| 2003-11-21 | 449.08 |
| 2003-11-24 | 449.03 |
| 2003-11-25 | 451.49 |
| 2003-11-26 | 454.65 |
| 2003-11-27 | . |
| 2003-11-28 | 457.79 |
| 2003-12-01 | 462.40 |
| 2003-12-02 | 466.06 |
| 2003-12-03 | 467.68 |
| 2003-12-04 | 464.35 |
| 2003-12-05 | 466.48 |
| 2003-12-08 | 467.06 |
| 2003-12-09 | 469.48 |
| 2003-12-10 | 467.32 |
| 2003-12-11 | 464.98 |
| 2003-12-12 | 468.84 |
| 2003-12-15 | 472.57 |
| 2003-12-16 | 472.44 |
| 2003-12-17 | 474.84 |
| 2003-12-18 | 477.96 |
| 2003-12-19 | 475.67 |
| 2003-12-22 | 477.69 |
| 2003-12-23 | 478.96 |
| 2003-12-24 | 481.53 |
| 2003-12-25 | . |
| 2003-12-26 | 481.75 |
| 2003-12-29 | 483.89 |
| 2003-12-30 | 488.82 |
| 2003-12-31 | 491.29 |
| 2004-01-01 | . |
| 2004-01-02 | 496.35 |
| 2004-01-05 | 500.66 |
| 2004-01-06 | 502.99 |
| 2004-01-07 | 502.37 |
| 2004-01-08 | 512.18 |
| 2004-01-09 | 519.70 |
| 2004-01-12 | 518.40 |
| 2004-01-13 | 518.87 |
| 2004-01-14 | 516.89 |
| 2004-01-15 | 515.64 |
| 2004-01-16 | 513.13 |
| 2004-01-19 | . |
| 2004-01-20 | 521.76 |
| 2004-01-21 | 525.47 |
| 2004-01-22 | 528.80 |
| 2004-01-23 | 526.32 |
| 2004-01-26 | 520.04 |
| 2004-01-27 | 524.22 |
| 2004-01-28 | 528.54 |
| 2004-01-29 | 516.28 |
| 2004-01-30 | 516.84 |
| 2004-02-02 | 518.71 |
| 2004-02-03 | 522.02 |
| 2004-02-04 | 518.73 |
| 2004-02-05 | 522.03 |
| 2004-02-06 | 529.75 |
| 2004-02-09 | 532.96 |
| 2004-02-10 | 534.15 |
| 2004-02-11 | 535.33 |
| 2004-02-12 | 543.73 |
| 2004-02-13 | 544.58 |
| 2004-02-16 | . |
| 2004-02-17 | 549.58 |
| 2004-02-18 | 553.70 |
| 2004-02-19 | 551.77 |
| 2004-02-20 | 543.48 |
| 2004-02-23 | 542.69 |
| 2004-02-24 | 541.84 |
| 2004-02-25 | 538.49 |
| 2004-02-26 | 534.99 |
| 2004-02-27 | 535.01 |
| 2004-03-01 | 542.75 |
| 2004-03-02 | 539.31 |
| 2004-03-03 | 531.60 |
| 2004-03-04 | 535.06 |
| 2004-03-05 | 545.22 |
| 2004-03-08 | 545.41 |
| 2004-03-09 | 543.67 |
| 2004-03-10 | 530.33 |
| 2004-03-11 | 519.05 |
| 2004-03-12 | 519.20 |
| 2004-03-15 | 512.69 |
| 2004-03-16 | 521.11 |
| 2004-03-17 | 520.62 |
| 2004-03-18 | 523.58 |
| 2004-03-19 | 523.66 |
| 2004-03-22 | 518.35 |
| 2004-03-23 | 515.61 |
| 2004-03-24 | 513.38 |
| 2004-03-25 | 516.90 |
| 2004-03-26 | 514.85 |
| 2004-03-29 | 521.85 |
| 2004-03-30 | 522.00 |
| 2004-03-31 | 526.13 |
| 2004-04-01 | 531.89 |
| 2004-04-02 | 527.56 |
| 2004-04-05 | 525.61 |
| 2004-04-06 | 530.44 |
| 2004-04-07 | 533.97 |
| 2004-04-08 | 532.33 |
| 2004-04-09 | . |
| 2004-04-12 | 531.24 |
| 2004-04-13 | 526.48 |
| 2004-04-14 | 518.68 |
| 2004-04-15 | 516.45 |
| 2004-04-16 | 523.74 |
| 2004-04-19 | 523.58 |
| 2004-04-20 | 522.15 |
| 2004-04-21 | 514.90 |
| 2004-04-22 | 511.75 |
| 2004-04-23 | 514.38 |
| 2004-04-26 | 516.45 |
| 2004-04-27 | 516.02 |
| 2004-04-28 | 507.02 |
| 2004-04-29 | 504.62 |
| 2004-04-30 | 501.53 |
| 2004-05-03 | 502.35 |
| 2004-05-04 | 508.58 |
| 2004-05-05 | 507.81 |
| 2004-05-06 | 498.91 |
| 2004-05-07 | 492.97 |
| 2004-05-10 | 476.76 |
| 2004-05-11 | 478.88 |
| 2004-05-12 | 478.74 |
| 2004-05-13 | 478.46 |
| 2004-05-14 | 478.73 |
| 2004-05-17 | 473.77 |
| 2004-05-18 | 478.81 |
| 2004-05-19 | 491.06 |
| 2004-05-20 | 485.39 |
| 2004-05-21 | 489.58 |
| 2004-05-24 | 491.53 |
| 2004-05-25 | 492.44 |
| 2004-05-26 | 496.23 |
| 2004-05-27 | 505.61 |
| 2004-05-28 | 504.86 |
| 2004-05-31 | . |
| 2004-06-01 | 502.81 |
| 2004-06-02 | 506.22 |
| 2004-06-03 | 503.06 |
| 2004-06-04 | 505.63 |
| 2004-06-07 | 510.52 |
| 2004-06-08 | 510.36 |
| 2004-06-09 | 508.16 |
| 2004-06-10 | 508.47 |
| 2004-06-11 | . |
| 2004-06-14 | 499.19 |
| 2004-06-15 | 501.44 |
| 2004-06-16 | 501.57 |
| 2004-06-17 | 502.33 |
| 2004-06-18 | 506.31 |
| 2004-06-21 | 504.26 |
| 2004-06-22 | 502.46 |
| 2004-06-23 | 503.58 |
| 2004-06-24 | 506.26 |
| 2004-06-25 | 506.35 |
| 2004-06-28 | 509.26 |
| 2004-06-29 | 502.36 |
| 2004-06-30 | 503.69 |
| 2004-07-01 | 503.86 |
| 2004-07-02 | 508.53 |
| 2004-07-05 | . |
| 2004-07-06 | 501.47 |
| 2004-07-07 | 507.78 |
| 2004-07-08 | 507.66 |
| 2004-07-09 | 506.25 |
| 2004-07-12 | 505.41 |
| 2004-07-13 | 504.96 |
| 2004-07-14 | 503.69 |
| 2004-07-15 | 501.01 |
| 2004-07-16 | 504.06 |
| 2004-07-19 | 501.69 |
| 2004-07-20 | 501.00 |
| 2004-07-21 | 497.68 |
| 2004-07-22 | 494.58 |
| 2004-07-23 | 489.16 |
| 2004-07-26 | 486.08 |
| 2004-07-27 | 483.68 |
| 2004-07-28 | 479.93 |
| 2004-07-29 | 483.00 |
| 2004-07-30 | 484.48 |
| 2004-08-02 | 482.15 |
| 2004-08-03 | 481.99 |
| 2004-08-04 | 478.61 |
| 2004-08-05 | 479.94 |
| 2004-08-06 | 481.45 |
| 2004-08-09 | 479.18 |
| 2004-08-10 | 484.00 |
| 2004-08-11 | 478.43 |
| 2004-08-12 | 475.31 |
| 2004-08-13 | 480.01 |
| 2004-08-16 | 480.11 |
| 2004-08-17 | 482.13 |
| 2004-08-18 | 482.03 |
| 2004-08-19 | 486.53 |
| 2004-08-20 | 485.13 |
| 2004-08-23 | 486.59 |
| 2004-08-24 | 483.75 |
| 2004-08-25 | 484.64 |
| 2004-08-26 | 486.57 |
| 2004-08-27 | 486.61 |
| 2004-08-30 | 487.63 |
| 2004-08-31 | 488.87 |
| 2004-09-01 | 492.34 |
| 2004-09-02 | 492.61 |
| 2004-09-03 | 493.59 |
| 2004-09-06 | . |
| 2004-09-07 | 497.00 |
| 2004-09-08 | 501.02 |
| 2004-09-09 | 500.01 |
| 2004-09-10 | 506.06 |
| 2004-09-13 | 506.86 |
| 2004-09-14 | 508.58 |
| 2004-09-15 | 504.16 |
| 2004-09-16 | 507.10 |
| 2004-09-17 | 509.12 |
| 2004-09-20 | 507.07 |
| 2004-09-21 | 512.85 |
| 2004-09-22 | 509.24 |
| 2004-09-23 | 508.54 |
| 2004-09-24 | 509.29 |
| 2004-09-27 | 506.44 |
| 2004-09-28 | 509.49 |
| 2004-09-29 | 507.37 |
| 2004-09-30 | 509.53 |
| 2004-10-01 | 513.43 |
| 2004-10-04 | 514.99 |
| 2004-10-05 | 517.93 |
| 2004-10-06 | 521.47 |
| 2004-10-07 | 521.11 |
| 2004-10-08 | 527.02 |
| 2004-10-11 | 524.51 |
| 2004-10-12 | 517.82 |
| 2004-10-13 | 515.88 |
| 2004-10-14 | 518.26 |
| 2004-10-15 | 520.99 |
| 2004-10-18 | 520.79 |
| 2004-10-19 | 524.69 |
| 2004-10-20 | 524.16 |
| 2004-10-21 | 528.53 |
| 2004-10-22 | 528.04 |
| 2004-10-25 | 526.41 |
| 2004-10-26 | 527.61 |
| 2004-10-27 | 532.20 |
| 2004-10-28 | 533.29 |
| 2004-10-29 | 532.79 |
| 2004-11-01 | 537.51 |
| 2004-11-02 | 540.43 |
| 2004-11-03 | 549.37 |
| 2004-11-04 | 549.56 |
| 2004-11-05 | 555.39 |
| 2004-11-08 | 556.45 |
| 2004-11-09 | 556.75 |
| 2004-11-10 | 558.11 |
| 2004-11-11 | 560.78 |
| 2004-11-12 | 568.58 |
| 2004-11-15 | 569.40 |
| 2004-11-16 | 568.86 |
| 2004-11-17 | 576.04 |
| 2004-11-18 | 576.99 |
| 2004-11-19 | 581.13 |
| 2004-11-22 | 576.11 |
| 2004-11-23 | 580.06 |
| 2004-11-24 | 582.33 |
| 2004-11-25 | . |
| 2004-11-26 | 589.45 |
| 2004-11-29 | 592.31 |
| 2004-11-30 | 593.07 |
| 2004-12-01 | 600.90 |
| 2004-12-02 | 602.08 |
| 2004-12-03 | 610.12 |
| 2004-12-06 | 608.35 |
| 2004-12-07 | 610.97 |
| 2004-12-08 | 602.29 |
| 2004-12-09 | 597.24 |
| 2004-12-10 | 600.66 |
| 2004-12-13 | 610.43 |
| 2004-12-14 | 611.78 |
| 2004-12-15 | 618.96 |
| 2004-12-16 | 617.12 |
| 2004-12-17 | 616.83 |
| 2004-12-20 | 625.44 |
| 2004-12-21 | 622.44 |
| 2004-12-22 | 625.90 |
| 2004-12-23 | 631.61 |
| 2004-12-24 | . |
| 2004-12-27 | 637.44 |
| 2004-12-28 | 637.55 |
| 2004-12-29 | 636.34 |
| 2004-12-30 | 639.17 |
| 2004-12-31 | 639.79 |
| 2005-01-03 | 638.35 |
| 2005-01-04 | 630.83 |
| 2005-01-05 | 626.87 |
| 2005-01-06 | 622.31 |
| 2005-01-07 | 620.57 |
| 2005-01-10 | 626.24 |
| 2005-01-11 | 625.93 |
| 2005-01-12 | 632.98 |
| 2005-01-13 | 628.69 |
| 2005-01-14 | 624.05 |
| 2005-01-17 | . |
| 2005-01-18 | 623.77 |
| 2005-01-19 | 627.40 |
| 2005-01-20 | 622.00 |
| 2005-01-21 | 621.72 |
| 2005-01-24 | 622.85 |
| 2005-01-25 | 624.91 |
| 2005-01-26 | 632.44 |
| 2005-01-27 | 635.04 |
#2005-01-28| 635.80
#2005-01-31| 642.84
#2005-02-01| 645.19
#2005-02-02| 652.03
#2005-02-03| 651.04
#2005-02-04| 652.39
#2005-02-07| 648.06
#2005-02-08| 647.21
#2005-02-09| 649.33
#2005-02-10| 652.19
#2005-02-11| 656.76
#2005-02-14| 663.63
#2005-02-15| 662.41
#2005-02-16| 656.91
#2005-02-17| 662.97
#2005-02-18| 664.69
#2005-02-21| .
#2005-02-22| 666.45
#2005-02-23| 661.40
#2005-02-24| 662.45
#2005-02-25| 667.82
#2005-02-28| 674.23
#2005-03-01| 676.51
#2005-03-02| 675.90
#2005-03-03| 678.40
#2005-03-04| 691.00
#2005-03-07| 687.76
#2005-03-08| 691.05
#2005-03-09| 691.64
#2005-03-10| 687.19
#2005-03-11| 694.18
#2005-03-14| 683.79
#2005-03-15| 681.18
#2005-03-16| 679.95
#2005-03-17| 675.41
#2005-03-18| 674.58
#2005-03-21| 666.72
#2005-03-22| 664.69
#2005-03-23| 650.08
#2005-03-24| 652.28
#2005-03-25| .
#2005-03-28| 647.27
#2005-03-29| 645.51
#2005-03-30| 646.92
#2005-03-31| 652.19
#2005-04-01| 657.21
#2005-04-04| 646.73
#2005-04-05| 652.96
#2005-04-06| 658.10
#2005-04-07| 660.63
#2005-04-08| 661.82
#2005-04-11| 667.74
#2005-04-12| 662.73
#2005-04-13| 665.64
#2005-04-14| 659.20
#2005-04-15| 653.46
#2005-04-18| 644.52
#2005-04-19| 650.57
#2005-04-20| 651.21
#2005-04-21| 652.03
#2005-04-22| 655.51
#2005-04-25| 650.44
#2005-04-26| 646.01
#2005-04-27| 638.20
#2005-04-28| 627.65
#2005-04-29| 628.32
#2005-05-02| 627.19
#2005-05-03| 631.38
#2005-05-04| 638.23
#2005-05-05| 640.91
#2005-05-06| 637.99
#2005-05-09| 637.31
#2005-05-10| 633.39
#2005-05-11| 629.39
#2005-05-12| 627.58
#2005-05-13| 621.28
#2005-05-16| 616.61
#2005-05-17| 617.67
#2005-05-18| 622.46
#2005-05-19| 625.44
#2005-05-20| 622.53
#2005-05-23| 627.00
#2005-05-24| 625.72
#2005-05-25| 629.31
#2005-05-26| 631.25
#2005-05-27| 634.10
#2005-05-30| .
#2005-05-31| 631.54
#2005-06-01| 631.47
#2005-06-02| 635.52
#2005-06-03| 635.11
#2005-06-06| 636.77
#2005-06-07| 644.13
#2005-06-08| 645.95
#2005-06-09| 638.14
#2005-06-10| 639.25
#2005-06-13| 637.05
#2005-06-14| 638.32
#2005-06-15| 641.85
#2005-06-16| 648.02
#2005-06-17| 656.61
#2005-06-20| 653.31
#2005-06-21| 655.69
#2005-06-22| 655.98
#2005-06-23| 652.99
#2005-06-24| 649.41
#2005-06-27| 644.53
#2005-06-28| 645.58
#2005-06-29| 647.33
#2005-06-30| 649.63
#2005-07-01| 647.23
#2005-07-04| .
#2005-07-05| 642.84
#2005-07-06| 654.06
#2005-07-07| 646.68
#2005-07-08| 653.83
#2005-07-11| 667.59
#2005-07-12| 672.98
#2005-07-13| 669.41
#2005-07-14| 674.57
#2005-07-15| 672.89
#2005-07-18| 673.14
#2005-07-19| 672.35
#2005-07-20| 670.45
#2005-07-21| 678.33
#2005-07-22| 680.39
#2005-07-25| 679.50
#2005-07-26| 675.55
#2005-07-27| 680.08
#2005-07-28| 689.87
#2005-07-29| 698.46
#2005-08-01| 706.08
#2005-08-02| 709.35
#2005-08-03| 715.03
#2005-08-04| 715.57
#2005-08-05| 710.51
#2005-08-08| 714.40
#2005-08-09| 716.55
#2005-08-10| 729.10
#2005-08-11| 729.75
#2005-08-12| 730.95
#2005-08-15| 728.29
#2005-08-16| 726.32
#2005-08-17| 719.35
#2005-08-18| 713.28
#2005-08-19| 715.46
#2005-08-22| 721.79
#2005-08-23| 718.35
#2005-08-24| 716.01
#2005-08-25| 712.47
#2005-08-26| 713.52
#2005-08-29| 712.14
#2005-08-30| 708.04
#2005-08-31| 718.22
#2005-09-01| 735.58
#2005-09-02| 745.49
#2005-09-05| .
#2005-09-06| 751.96
#2005-09-07| 756.30
#2005-09-08| 757.17
#2005-09-09| 763.10
#2005-09-12| 759.14
#2005-09-13| 753.48
#2005-09-14| 756.30
#2005-09-15| 749.97
#2005-09-16| 752.81
#2005-09-19| 752.81
#2005-09-20| 752.93
#2005-09-21| 749.22
#2005-09-22| 742.53
#2005-09-23| 741.29
#2005-09-26| 745.44
#2005-09-27| 741.46
#2005-09-28| 749.31
#2005-09-29| 751.31
#2005-09-30| 757.37
#2005-10-03| 754.13
#2005-10-04| 759.16
#2005-10-05| 754.98
#2005-10-06| 749.61
#2005-10-07| 742.21
#2005-10-10| 740.32
#2005-10-11| 739.07
#2005-10-12| 736.28
#2005-10-13| 717.05
#2005-10-14| 720.76
#2005-10-17| 720.39
#2005-10-18| 714.41
#2005-10-19| 699.92
#2005-10-20| 710.00
#2005-10-21| 705.41
#2005-10-24| 712.85
#2005-10-25| 720.26
#2005-10-26| 722.03
#2005-10-27| 716.25
#2005-10-28| 712.01
#2005-10-31| 723.55
#2005-11-01| 725.55
#2005-11-02| 735.78
#2005-11-03| 745.00
#2005-11-04| 732.24
#2005-11-07| 736.40
#2005-11-08| 733.97
#2005-11-09| 731.12
#2005-11-10| 735.05
#2005-11-11| 739.76
#2005-11-14| 738.38
#2005-11-15| 736.03
#2005-11-16| 732.90
#2005-11-17| 741.42
#2005-11-18| 748.33
#2005-11-21| 754.55
#2005-11-22| 754.09
#2005-11-23| 764.32
#2005-11-24| .
#2005-11-25| 764.36
#2005-11-28| 766.94
#2005-11-29| 766.65
#2005-11-30| 764.98
#2005-12-01| 771.36
#2005-12-02| 778.75
#2005-12-05| 783.74
#2005-12-06| 791.31
#2005-12-07| 790.95
#2005-12-08| 795.31
#2005-12-09| 796.79
#2005-12-12| 805.35
#2005-12-13| 807.38
#2005-12-14| 810.88
#2005-12-15| 804.29
#2005-12-16| 815.01
#2005-12-19| 814.99
#2005-12-20| 810.30
#2005-12-21| 808.09
#2005-12-22| 807.34
#2005-12-23| 809.74
#2005-12-26| .
#2005-12-27| 812.34
#2005-12-28| 813.35
#2005-12-29| 814.61
#2005-12-30| 810.15
#2006-01-02| .
#2006-01-03| 831.26
#2006-01-04| 847.33
#2006-01-05| 849.75
#2006-01-06| 861.24
#2006-01-09| 864.81
#2006-01-10| 857.98
#2006-01-11| 869.18
#2006-01-12| 871.15
#2006-01-13| 873.23
#2006-01-16| .
#2006-01-17| 863.89
#2006-01-18| 856.98
#2006-01-19| 877.07
#2006-01-20| 879.40
#2006-01-23| 889.02
#2006-01-24| 888.80
#2006-01-25| 898.58
#2006-01-26| 904.75
#2006-01-27| 911.91
#2006-01-30| 910.94
#2006-01-31| 921.09
#2006-02-01| 929.56
#2006-02-02| 920.85
#2006-02-03| 910.31
#2006-02-06| 913.24
#2006-02-07| 912.18
#2006-02-08| 904.44
#2006-02-09| 912.59
#2006-02-10| 908.88
#2006-02-13| 904.72
#2006-02-14| 900.80
#2006-02-15| 903.91
#2006-02-16| 913.51
#2006-02-17| 927.44
#2006-02-20| .
#2006-02-21| 935.77
#2006-02-22| 938.04
#2006-02-23| 943.99
#2006-02-24| 942.24
#2006-02-27| 946.99
#2006-02-28| 941.45
#2006-03-01| 946.10
#2006-03-02| 948.30
#2006-03-03| 940.80
#2006-03-06| 946.17
#2006-03-07| 920.39
#2006-03-08| 909.60
#2006-03-09| 919.75
#2006-03-10| 921.15
#2006-03-13| 947.39
#2006-03-14| 957.82
#2006-03-15| 971.03
#2006-03-16| 983.94
#2006-03-17| 987.14
#2006-03-20| 993.15
#2006-03-21| 982.97
#2006-03-22| 985.11
#2006-03-23| 981.53
#2006-03-24| 987.71
#2006-03-27| 985.60
#2006-03-28| 984.70
#2006-03-29| 978.84
#2006-03-30| 993.26
#2006-03-31| 989.72
#2006-04-03|1001.29
#2006-04-04|1010.09
#2006-04-05|1016.89
#2006-04-06|1019.09
#2006-04-07|1010.18
#2006-04-10|1006.47
#2006-04-11| 995.60
#2006-04-12| 991.08
#2006-04-13| 995.95
#2006-04-14| .
#2006-04-17|1006.66
#2006-04-18|1009.10
#2006-04-19|1028.60
#2006-04-20|1026.89
#2006-04-21|1035.33
#2006-04-24|1032.40
#2006-04-25|1035.88
#2006-04-26|1040.69
#2006-04-27|1041.39
#2006-04-28|1042.76
#2006-05-01|1048.79
#2006-05-02|1049.85
#2006-05-03|1049.54
#2006-05-04|1058.01
#2006-05-05|1083.23
#2006-05-08|1086.31
#2006-05-09|1084.17
#2006-05-10|1081.45
#2006-05-11|1089.44
#2006-05-12|1066.34
#2006-05-15|1022.68
#2006-05-16|1017.94
#2006-05-17| 987.62
#2006-05-18| 973.17
#2006-05-19| 970.40
#2006-05-22| 924.36
#2006-05-23| 960.01
#2006-05-24| 934.60
#2006-05-25| 940.82
#2006-05-26| 971.55
#2006-05-29| .
#2006-05-30| 960.05
#2006-05-31| 963.16
#2006-06-01| 970.83
#2006-06-02| 985.68
#2006-06-05| 977.46
#2006-06-06| 938.62
#2006-06-07| 933.51
#2006-06-08| 889.73
#2006-06-09| 913.22
#2006-06-12| 897.98
#2006-06-13| 861.33
#2006-06-14| 870.50
#2006-06-15| 910.43
#2006-06-16| 907.57
#2006-06-19| 908.08
#2006-06-20| 909.67
#2006-06-21| 912.16
#2006-06-22| 913.12
#2006-06-23| 902.76
#2006-06-26| 903.49
#2006-06-27| 904.46
#2006-06-28| 902.50
#2006-06-29| 917.80
#2006-06-30| 950.56
#2006-07-03| 956.70
#2006-07-04| .
#2006-07-05| 943.10
#2006-07-06| 957.27
#2006-07-07| 957.10
#2006-07-10| 955.69
#2006-07-11| 946.00
#2006-07-12| 944.02
#2006-07-13| 921.77
#2006-07-14| 907.62
#2006-07-17| 885.64
#2006-07-18| 884.99
#2006-07-19| 914.01
#2006-07-20| 923.79
#2006-07-21| 912.13
#2006-07-24| 930.16
#2006-07-25| 931.53
#2006-07-26| 934.15
#2006-07-27| 959.62
#2006-07-28| 966.61
#2006-07-31| 966.37
#2006-08-01| 956.19
#2006-08-02| 970.74
#2006-08-03| 960.64
#2006-08-04| 980.34
#2006-08-07| 968.35
#2006-08-08| 970.18
#2006-08-09| 979.99
#2006-08-10| 961.72
#2006-08-11| 966.37
#2006-08-14| 972.54
#2006-08-15| 985.25
#2006-08-16| 998.85
#2006-08-17|1002.58
#2006-08-18| 992.07
#2006-08-21| 998.95
#2006-08-22| 998.45
#2006-08-23| 992.94
#2006-08-24| 990.89
#2006-08-25| 991.62
#2006-08-28| 998.15
#2006-08-29|1000.64
#2006-08-30|1012.67
#2006-08-31|1008.96
#2006-09-01|1017.13
#2006-09-04| .
#2006-09-05|1026.05
#2006-09-06|1010.55
#2006-09-07| 994.77
#2006-09-08| 997.17
#2006-09-11| 994.68
#2006-09-12|1007.80
#2006-09-13|1010.65
#2006-09-14|1020.31
#2006-09-15|1015.16
#2006-09-18|1018.38
#2006-09-19|1015.73
#2006-09-20|1025.74
#2006-09-21|1032.02
#2006-09-22|1024.08
#2006-09-25|1013.90
#2006-09-26|1020.84
#2006-09-27|1026.64
#2006-09-28|1025.00
#2006-09-29|1023.86
#2006-10-02|1030.08
#2006-10-03|1026.16
#2006-10-04|1024.93
#2006-10-05|1035.74
#2006-10-06|1031.51
#2006-10-09|1032.87
#2006-10-10|1048.44
#2006-10-11|1049.34
#2006-10-12|1059.05
#2006-10-13|1058.23
#2006-10-16|1058.56
#2006-10-17|1044.39
#2006-10-18|1057.20
#2006-10-19|1063.02
#2006-10-20|1071.60
#2006-10-23|1069.12
#2006-10-24|1067.87
#2006-10-25|1072.47
#2006-10-26|1078.32
#2006-10-27|1078.17
#2006-10-30|1072.00
#2006-10-31|1084.06
#2006-11-01|1089.80
#2006-11-02|1082.48
#2006-11-03|1080.79
#2006-11-06|1092.12
#2006-11-07|1102.78
#2006-11-08|1097.40
#2006-11-09|1099.50
#2006-11-10|1107.80
#2006-11-13|1107.75
#2006-11-14|1106.58
#2006-11-15|1099.64
#2006-11-16|1099.56
#2006-11-17|1090.16
#2006-11-20|1096.06
#2006-11-21|1104.74
#2006-11-22|1122.78
#2006-11-23| .
#2006-11-24|1125.44
#2006-11-27|1111.67
#2006-11-28|1105.57
#2006-11-29|1120.93
#2006-11-30|1124.81
#2006-12-01|1126.67
#2006-12-04|1128.27
#2006-12-05|1137.43
#2006-12-06|1143.37
#2006-12-07|1153.10
#2006-12-08|1158.91
#2006-12-11|1163.31
#2006-12-12|1164.19
#2006-12-13|1169.82
#2006-12-14|1172.32
#2006-12-15|1173.16
#2006-12-18|1177.17
#2006-12-19|1174.30
#2006-12-20|1183.80
#2006-12-21|1187.52
#2006-12-22|1190.19
#2006-12-25| .
#2006-12-26|1186.58
#2006-12-27|1191.46
#2006-12-28|1196.97
#2006-12-29|1202.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1214.33
#2007-01-04|1195.35
#2007-01-05|1180.68
#2007-01-08|1185.12
#2007-01-09|1187.78
#2007-01-10|1173.67
#2007-01-11|1196.35
#2007-01-12|1206.80
#2007-01-15| .
#2007-01-16|1219.40
#2007-01-17|1224.82
#2007-01-18|1232.27
#2007-01-19|1243.44
#2007-01-22|1247.30
#2007-01-23|1247.63
#2007-01-24|1249.21
#2007-01-25|1246.55
#2007-01-26|1227.06
#2007-01-29|1228.86
#2007-01-30|1231.16
#2007-01-31|1227.70
#2007-02-01|1246.72
#2007-02-02|1251.38
#2007-02-05|1249.92
#2007-02-06|1260.23
#2007-02-07|1268.16
#2007-02-08|1263.42
#2007-02-09|1267.30
#2007-02-12|1245.96
#2007-02-13|1247.82
#2007-02-14|1274.87
#2007-02-15|1280.37
#2007-02-16|1280.82
#2007-02-19| .
#2007-02-20|1291.87
#2007-02-21|1288.29
#2007-02-22|1288.82
#2007-02-23|1293.94
#2007-02-26|1294.75
#2007-02-27|1249.13
#2007-02-28|1226.81
#2007-03-01|1216.93
#2007-03-02|1220.64
#2007-03-05|1190.67
#2007-03-06|1208.53
#2007-03-07|1221.13
#2007-03-08|1245.88
#2007-03-09|1250.01
#2007-03-12|1245.53
#2007-03-13|1231.17
#2007-03-14|1192.39
#2007-03-15|1229.32
#2007-03-16|1231.78
#2007-03-19|1254.07
#2007-03-20|1266.74
#2007-03-21|1275.88
#2007-03-22|1304.88
#2007-03-23|1305.86
#2007-03-26|1296.81
#2007-03-27|1298.58
#2007-03-28|1288.62
#2007-03-29|1305.42
#2007-03-30|1305.73
#2007-04-02|1318.21
#2007-04-03|1333.89
#2007-04-04|1338.30
#2007-04-05|1343.89
#2007-04-06| .
#2007-04-09|1336.64
#2007-04-10|1355.24
#2007-04-11|1354.28
#2007-04-12|1352.10
#2007-04-13|1358.91
#2007-04-16|1385.24
#2007-04-17|1385.18
#2007-04-18|1378.86
#2007-04-19|1375.37
#2007-04-20|1382.96
#2007-04-23|1377.32
#2007-04-24|1366.71
#2007-04-25|1383.93
#2007-04-26|1380.02
#2007-04-27|1376.84
#2007-04-30|1380.56
#2007-05-01|1372.16
#2007-05-02|1380.54
#2007-05-03|1375.25
#2007-05-04|1389.61
#2007-05-07|1395.82
#2007-05-08|1376.77
#2007-05-09|1382.79
#2007-05-10|1374.71
#2007-05-11|1372.16
#2007-05-14|1371.38
#2007-05-15|1374.82
#2007-05-16|1379.91
#2007-05-17|1377.03
#2007-05-18|1390.03
#2007-05-21|1384.90
#2007-05-22|1385.04
#2007-05-23|1399.10
#2007-05-24|1387.03
#2007-05-25|1390.15
#2007-05-28| .
#2007-05-29|1400.07
#2007-05-30|1385.13
#2007-05-31|1409.59
#2007-06-01|1414.46
#2007-06-04|1414.39
#2007-06-05|1411.61
#2007-06-06|1384.16
#2007-06-07|1353.80
#2007-06-08|1343.09
#2007-06-11|1360.73
#2007-06-12|1347.49
#2007-06-13|1350.92
#2007-06-14|1371.08
#2007-06-15|1398.14
#2007-06-18|1402.15
#2007-06-19|1395.24
#2007-06-20|1404.05
#2007-06-21|1385.91
#2007-06-22|1378.82
#2007-06-25|1374.21
#2007-06-26|1364.97
#2007-06-27|1348.72
#2007-06-28|1370.73
#2007-06-29|1382.41
#2007-07-02|1391.78
#2007-07-03|1411.83
#2007-07-04| .
#2007-07-05|1415.21
#2007-07-06|1422.60
#2007-07-09|1427.66
#2007-07-10|1422.99
#2007-07-11|1422.41
#2007-07-12|1447.36
#2007-07-13|1461.80
#2007-07-16|1463.19
#2007-07-17|1447.29
#2007-07-18|1436.50
#2007-07-19|1452.46
#2007-07-20|1446.44
#2007-07-23|1452.42
#2007-07-24|1441.42
#2007-07-25|1413.16
#2007-07-26|1365.56
#2007-07-27|1340.31
#2007-07-30|1338.88
#2007-07-31|1374.39
#2007-08-01|1336.15
#2007-08-02|1341.12
#2007-08-03|1336.09
#2007-08-06|1313.22
#2007-08-07|1332.59
#2007-08-08|1379.20
#2007-08-09|1330.26
#2007-08-10|1272.34
#2007-08-13|1301.43
#2007-08-14|1279.12
#2007-08-15|1255.03
#2007-08-16|1181.49
#2007-08-17|1218.19
#2007-08-20|1231.99
#2007-08-21|1227.07
#2007-08-22|1257.86
#2007-08-23|1277.69
#2007-08-24|1278.36
#2007-08-27|1282.12
#2007-08-28|1263.38
#2007-08-29|1273.48
#2007-08-30|1279.58
#2007-08-31|1302.03
#2007-09-03| .
#2007-09-04|1315.88
#2007-09-05|1295.65
#2007-09-06|1301.49
#2007-09-07|1275.72
#2007-09-10|1261.09
#2007-09-11|1294.62
#2007-09-12|1298.30
#2007-09-13|1310.27
#2007-09-14|1288.90
#2007-09-17|1269.94
#2007-09-18|1284.49
#2007-09-19|1343.78
#2007-09-20|1354.64
#2007-09-21|1368.83
#2007-09-24|1373.00
#2007-09-25|1363.96
#2007-09-26|1382.64
#2007-09-27|1397.96
#2007-09-28|1405.32
#2007-10-01|1417.48
#2007-10-02|1425.53
#2007-10-03|1434.84
#2007-10-04|1441.20
#2007-10-05|1458.08
#2007-10-08|1454.69
#2007-10-09|1462.75
#2007-10-10|1478.55
#2007-10-11|1486.28
#2007-10-12|1478.77
#2007-10-15|1467.81
#2007-10-16|1444.41
#2007-10-17|1464.22
#2007-10-18|1452.72
#2007-10-19|1439.95
#2007-10-22|1403.76
#2007-10-23|1439.35
#2007-10-24|1436.03
#2007-10-25|1469.58
#2007-10-26|1476.36
#2007-10-29|1489.42
#2007-10-30|1498.12
#2007-10-31|1521.35
#2007-11-01|1512.30
#2007-11-02|1505.64
#2007-11-05|1493.18
#2007-11-06|1509.93
#2007-11-07|1506.20
#2007-11-08|1502.80
#2007-11-09|1483.24
#2007-11-12|1462.32
#2007-11-13|1469.26
#2007-11-14|1486.97
#2007-11-15|1460.32
#2007-11-16|1455.28
#2007-11-19|1416.42
#2007-11-20|1454.48
#2007-11-21|1399.82
#2007-11-22| .
#2007-11-23|1441.29
#2007-11-26|1441.02
#2007-11-27|1435.44
#2007-11-28|1473.35
#2007-11-29|1478.72
#2007-11-30|1499.84
#2007-12-03|1486.83
#2007-12-04|1476.03
#2007-12-05|1497.45
#2007-12-06|1499.79
#2007-12-07|1497.67
#2007-12-10|1508.02
#2007-12-11|1500.03
#2007-12-12|1508.52
#2007-12-13|1469.75
#2007-12-14|1457.66
#2007-12-17|1418.71
#2007-12-18|1425.71
#2007-12-19|1420.80
#2007-12-20|1420.34
#2007-12-21|1440.73
#2007-12-24|1447.88
#2007-12-25| .
#2007-12-26|1456.26
#2007-12-27|1465.52
#2007-12-28|1481.18
#2007-12-31|1477.59
#2008-01-01| .
#2008-01-02|1462.15
#2008-01-03|1437.59
#2008-01-04|1401.95
#2008-01-07|1366.65
#2008-01-08|1397.14
#2008-01-09|1369.81
#2008-01-10|1356.43
#2008-01-11|1364.89
#2008-01-14|1386.36
#2008-01-15|1354.62
#2008-01-16|1300.97
#2008-01-17|1295.49
#2008-01-18|1278.45
#2008-01-21| .
#2008-01-22|1231.76
#2008-01-23|1196.77
#2008-01-24|1285.48
#2008-01-25|1290.63
#2008-01-28|1293.51
#2008-01-29|1300.41
#2008-01-30|1297.42
#2008-01-31|1298.70
#2008-02-01|1337.26
#2008-02-04|1342.59
#2008-02-05|1290.15
#2008-02-06|1288.87
#2008-02-07|1245.86
#2008-02-08|1264.62
#2008-02-11|1253.30
#2008-02-12|1305.22
#2008-02-13|1305.68
#2008-02-14|1310.24
#2008-02-15|1291.35
#2008-02-18| .
#2008-02-19|1326.64
#2008-02-20|1296.14
#2008-02-21|1306.84
#2008-02-22|1300.19
#2008-02-25|1320.33
#2008-02-26|1333.71
#2008-02-27|1347.71
#2008-02-28|1316.54
#2008-02-29|1290.76
#2008-03-03|1269.31
#2008-03-04|1256.98
#2008-03-05|1291.37
#2008-03-06|1274.06
#2008-03-07|1253.11
#2008-03-10|1235.32
#2008-03-11|1255.26
#2008-03-12|1299.22
#2008-03-13|1280.41
#2008-03-14|1268.79
#2008-03-17|1191.50
#2008-03-18|1247.35
#2008-03-19|1227.74
#2008-03-20|1198.35
#2008-03-21| .
#2008-03-24|1197.52
#2008-03-25|1265.91
#2008-03-26|1274.10
#2008-03-27|1298.91
#2008-03-28|1287.83
#2008-03-31|1284.28
#2008-04-01|1308.92
#2008-04-02|1332.73
#2008-04-03|1314.01
#2008-04-04|1327.37
#2008-04-07|1343.87
#2008-04-08|1311.99
#2008-04-09|1300.86
#2008-04-10|1291.03
#2008-04-11|1277.16
#2008-04-14|1270.67
#2008-04-15|1268.64
#2008-04-16|1295.41
#2008-04-17|1283.74
#2008-04-18|1308.56
#2008-04-21|1301.68
#2008-04-22|1304.74
#2008-04-23|1304.06
#2008-04-24|1289.83
#2008-04-25|1306.95
#2008-04-28|1310.72
#2008-04-29|1290.37
#2008-04-30|1308.18
#2008-05-01|1298.05
#2008-05-02|1333.71
#2008-05-05|1342.27
#2008-05-06|1334.28
#2008-05-07|1340.26
#2008-05-08|1344.14
#2008-05-09|1325.11
#2008-05-12|1329.52
#2008-05-13|1333.62
#2008-05-14|1332.71
#2008-05-15|1340.96
#2008-05-16|1361.86
#2008-05-19|1365.70
#2008-05-20|1342.86
#2008-05-21|1335.20
#2008-05-22|1332.31
#2008-05-23|1319.10
#2008-05-26| .
#2008-05-27|1321.62
#2008-05-28|1326.43
#2008-05-29|1327.17
#2008-05-30|1339.18
#2008-06-02|1316.67
#2008-06-03|1307.49
#2008-06-04|1293.08
#2008-06-05|1293.02
#2008-06-06|1289.42
#2008-06-09|1270.09
#2008-06-10|1236.69
#2008-06-11|1218.33
#2008-06-12|1224.70
#2008-06-13|1217.66
#2008-06-16|1237.69
#2008-06-17|1252.90
#2008-06-18|1228.35
#2008-06-19|1229.03
#2008-06-20|1221.38
#2008-06-23|1203.50
#2008-06-24|1199.08
#2008-06-25|1215.82
#2008-06-26|1188.70
#2008-06-27|1178.49
#2008-06-30|1179.69
#2008-07-01|1143.40
#2008-07-02|1143.58
#2008-07-03|1132.42
#2008-07-04| .
#2008-07-07|1120.61
#2008-07-08|1086.43
#2008-07-09|1120.51
#2008-07-10|1105.76
#2008-07-11|1092.27
#2008-07-14|1107.17
#2008-07-15|1084.70
#2008-07-16|1095.06
#2008-07-17|1152.48
#2008-07-18|1183.61
#2008-07-21|1193.15
#2008-07-22|1176.83
#2008-07-23|1199.01
#2008-07-24|1188.08
#2008-07-25|1167.82
#2008-07-28|1153.73
#2008-07-29|1143.18
#2008-07-30|1175.02
#2008-07-31|1183.30
#2008-08-01|1171.50
#2008-08-04|1157.76
#2008-08-05|1171.61
#2008-08-06|1177.67
#2008-08-07|1165.13
#2008-08-08|1142.70
#2008-08-11|1157.49
#2008-08-12|1137.92
#2008-08-13|1095.71
#2008-08-14|1104.57
#2008-08-15|1090.79
#2008-08-18|1090.09
#2008-08-19|1050.69
#2008-08-20|1058.75
#2008-08-21|1058.79
#2008-08-22|1075.63
#2008-08-25|1067.38
#2008-08-26|1058.12
#2008-08-27|1060.92
#2008-08-28|1082.58
#2008-08-29|1095.15
#2008-09-01| .
#2008-09-02|1091.97
#2008-09-03|1075.59
#2008-09-04|1043.82
#2008-09-05|1012.99
#2008-09-08|1048.21
#2008-09-09|1030.99
#2008-09-10|1019.23
#2008-09-11| 995.79
#2008-09-12|1019.29
#2008-09-15| 976.90
#2008-09-16| 939.56
#2008-09-17| 926.36
#2008-09-18| 933.64
#2008-09-19|1015.15
#2008-09-22|1014.69
#2008-09-23| 986.80
#2008-09-24| 988.88
#2008-09-25| 992.03
#2008-09-26| 966.57
#2008-09-29| 889.02
#2008-09-30| 889.65
#2008-10-01| 894.37
#2008-10-02| 882.69
#2008-10-03| 891.15
#2008-10-06| 796.47
#2008-10-07| 803.81
#2008-10-08| 759.95
#2008-10-09| 756.00
#2008-10-10| 699.86
#2008-10-13| 778.92
#2008-10-14| 802.27
#2008-10-15| 749.91
#2008-10-16| 696.92
#2008-10-17| 707.68
#2008-10-20| 719.73
#2008-10-21| 717.98
#2008-10-22| 671.98
#2008-10-23| 664.36
#2008-10-24| 615.79
#2008-10-27| 578.81
#2008-10-28| 574.81
#2008-10-29| 647.69
#2008-10-30| 678.06
#2008-10-31| 686.23
#2008-11-03| 698.24
#2008-11-04| 758.32
#2008-11-05| 742.18
#2008-11-06| 675.09
#2008-11-07| 675.63
#2008-11-10| 688.81
#2008-11-11| 637.74
#2008-11-12| 615.07
#2008-11-13| 609.72
#2008-11-14| 614.38
#2008-11-17| 596.25
#2008-11-18| 585.05
#2008-11-19| 570.65
#2008-11-20| 538.85
#2008-11-21| 526.83
#2008-11-24| 575.71
#2008-11-25| 603.00
#2008-11-26| 601.42
#2008-11-27| .
#2008-11-28| 609.49
#2008-12-01| 574.46
#2008-12-02| 575.80
#2008-12-03| 575.21
#2008-12-04| 574.73
#2008-12-05| 554.02
#2008-12-08| 602.94
#2008-12-09| 610.45
#2008-12-10| 615.20
#2008-12-11| 622.21
#2008-12-12| 606.92
#2008-12-15| 621.94
#2008-12-16| 623.16
#2008-12-17| 648.11
#2008-12-18| 651.35
#2008-12-19| 623.17
#2008-12-22| 608.80
#2008-12-23| 606.84
#2008-12-24| 608.98
#2008-12-25| .
#2008-12-26| 610.91
#2008-12-29| 622.01
#2008-12-30| 626.42
#2008-12-31| 619.03
#2009-01-01| .
#2009-01-02| 639.57
#2009-01-05| 641.75
#2009-01-06| 658.49
#2009-01-07| 666.57
#2009-01-08| 659.23
#2009-01-09| 641.86
#2009-01-12| 620.14
#2009-01-13| 602.70
#2009-01-14| 574.83
#2009-01-15| 565.90
#2009-01-16| 577.36
#2009-01-19| .
#2009-01-20| 527.04
#2009-01-21| 527.00
#2009-01-22| 524.18
#2009-01-23| 513.69
#2009-01-26| 541.25
#2009-01-27| 540.37
#2009-01-28| 559.76
#2009-01-29| 540.35
#2009-01-30| 532.54
#2009-02-02| 508.07
#2009-02-03| 516.87
#2009-02-04| 532.28
#2009-02-05| 528.02
#2009-02-06| 542.19
#2009-02-09| 559.70
#2009-02-10| 546.32
#2009-02-11| 533.83
#2009-02-12| 527.73
#2009-02-13| 539.03
#2009-02-16| .
#2009-02-17| 502.85
#2009-02-18| 502.94
#2009-02-19| 508.14
#2009-02-20| 483.18
#2009-02-23| 479.88
#2009-02-24| 477.46
#2009-02-25| 481.88
#2009-02-26| 494.37
#2009-02-27| 479.65
#2009-03-02| 453.07
#2009-03-03| 440.86
#2009-03-04| 455.30
#2009-03-05| 439.07
#2009-03-06| 434.71
#2009-03-09| 426.51
#2009-03-10| 457.66
#2009-03-11| 466.06
#2009-03-12| 470.26
#2009-03-13| 487.32
#2009-03-16| 505.09
#2009-03-17| 498.91
#2009-03-18| 504.94
#2009-03-19| 537.31
#2009-03-20| 534.52
#2009-03-23| 550.64
#2009-03-24| 548.84
#2009-03-25| 550.88
#2009-03-26| 558.57
#2009-03-27| 541.65
#2009-03-30| 518.63
#2009-03-31| 544.20
#2009-04-01| 554.84
#2009-04-02| 603.42
#2009-04-03| 606.13
#2009-04-06| 601.62
#2009-04-07| 582.96
#2009-04-08| 581.63
#2009-04-09| 604.33
#2009-04-10| .
#2009-04-13| 609.70
#2009-04-14| 635.07
#2009-04-15| 624.51
#2009-04-16| 641.25
#2009-04-17| 650.00
#2009-04-20| 604.79
#2009-04-21| 607.80
#2009-04-22| 627.46
#2009-04-23| 632.27
#2009-04-24| 657.61
#2009-04-27| 647.35
#2009-04-28| 634.52
#2009-04-29| 659.35
#2009-04-30| 671.95
#2009-05-01| 672.11
#2009-05-04| 690.66
#2009-05-05| 696.55
#2009-05-06| 704.83
#2009-05-07| 703.20
#2009-05-08| 720.31
#2009-05-11| 716.53
#2009-05-12| 715.76
#2009-05-13| 693.76
#2009-05-14| 695.10
#2009-05-15| 711.27
#2009-05-18| 722.30
#2009-05-19| 749.10
#2009-05-20| 761.49
#2009-05-21| 742.44
#2009-05-22| 755.54
#2009-05-25| .
#2009-05-26| 753.99
#2009-05-27| 760.56
#2009-05-28| 748.40
#2009-05-29| 767.04
#2009-06-01| 797.87
#2009-06-02| 801.20
#2009-06-03| 782.40
#2009-06-04| 778.57
#2009-06-05| 784.04
#2009-06-08| 763.63
#2009-06-09| 770.92
#2009-06-10| 781.48
#2009-06-11| 789.74
#2009-06-12| 784.50
#2009-06-15| 756.73
#2009-06-16| 761.75
#2009-06-17| 737.14
#2009-06-18| 745.27
#2009-06-19| 753.20
#2009-06-22| 722.90
#2009-06-23| 724.19
#2009-06-24| 739.44
#2009-06-25| 729.85
#2009-06-26| 743.80
#2009-06-29| 760.91
#2009-06-30| 752.40
#2009-07-01| 767.32
#2009-07-02| 740.82
#2009-07-03| .
#2009-07-06| 726.23
#2009-07-07| 727.00
#2009-07-08| 707.02
#2009-07-09| 716.23
#2009-07-10| 710.94
#2009-07-13| 719.83
#2009-07-14| 736.80
#2009-07-15| 768.33
#2009-07-16| 770.81
#2009-07-17| 773.24
#2009-07-20| 788.09
#2009-07-21| 795.88
#2009-07-22| 797.26
#2009-07-23| 816.88
#2009-07-24| 824.45
#2009-07-27| 825.64
#2009-07-28| 811.54
#2009-07-29| 809.14
#2009-07-30| 828.84
#2009-07-31| 837.35
#2009-08-03| 873.32
#2009-08-04| 865.81
#2009-08-05| 857.09
#2009-08-06| 859.68
#2009-08-07| 854.08
#2009-08-10| 848.11
#2009-08-11| 830.80
#2009-08-12| 839.39
#2009-08-13| 853.39
#2009-08-14| 844.13
#2009-08-17| 814.82
#2009-08-18| 832.33
#2009-08-19| 831.66
#2009-08-20| 847.53
#2009-08-21| 873.25
#2009-08-24| 894.20
#2009-08-25| 898.90
#2009-08-26| 884.97
#2009-08-27| 874.34
#2009-08-28| 892.05
#2009-08-31| 883.55
#2009-09-01| 866.77
#2009-09-02| 849.48
#2009-09-03| 858.07
#2009-09-04| 868.66
#2009-09-07| .
#2009-09-08| 900.83
#2009-09-09| 910.14
#2009-09-10| 906.08
#2009-09-11| 919.76
#2009-09-14| 915.62
#2009-09-15| 915.15
#2009-09-16| 936.39
#2009-09-17| 945.84
#2009-09-18| 938.20
#2009-09-21| 922.94
#2009-09-22| 936.09
#2009-09-23| 939.96
#2009-09-24| 918.12
#2009-09-25| 907.45
#2009-09-28| 913.00
#2009-09-29| 912.68
#2009-09-30| 918.13
#2009-10-01| 905.08
#2009-10-02| 889.57
#2009-10-05| 895.30
#2009-10-06| 921.85
#2009-10-07| 916.38
#2009-10-08| 932.97
#2009-10-09| 935.41
#2009-10-12| 949.05
#2009-10-13| 939.28
#2009-10-14| 965.76
#2009-10-15| 979.52
#2009-10-16| 974.53
#2009-10-19| 993.14
#2009-10-20| 988.62
#2009-10-21| 991.79
#2009-10-22| 980.21
#2009-10-23| 975.97
#2009-10-26| 958.63
#2009-10-27| 941.61
#2009-10-28| 903.22
#2009-10-29| 927.64
#2009-10-30| 911.56
#2009-11-02| 907.83
#2009-11-03| 887.98
#2009-11-04| 915.89
#2009-11-05| 922.20
#2009-11-06| 924.00
#2009-11-09| 954.73
#2009-11-10| 953.03
#2009-11-11| 964.77
#2009-11-12| 959.88
#2009-11-13| 961.78
#2009-11-16| 978.19
#2009-11-17| 966.67
#2009-11-18| 973.01
#2009-11-19| 948.92
#2009-11-20| 938.02
#2009-11-23| 962.11
#2009-11-24| 957.07
#2009-11-25| 961.59
#2009-11-26| .
#2009-11-27| 932.70
#2009-11-30| 915.21
#2009-12-01| 942.08
#2009-12-02| 944.41
#2009-12-03| 946.80
#2009-12-04| 942.35
#2009-12-07| 933.17
#2009-12-08| 913.18
#2009-12-09| 901.87
#2009-12-10| 909.88
#2009-12-11| 903.32
#2009-12-14| 916.87
#2009-12-15| 907.11
#2009-12-16| 917.65
#2009-12-17| 895.18
#2009-12-18| 889.65
#2009-12-21| 898.52
#2009-12-22| 898.67
#2009-12-23| 907.09
#2009-12-24| 906.92
#2009-12-25| .
#2009-12-28| 913.15
#2009-12-29| 917.92
#2009-12-30| 913.34
#2009-12-31| 921.08
#2010-01-01| .
#2010-01-04| 942.69
#2010-01-05| 948.02
#2010-01-06| 946.17
#2010-01-07| 945.71
#2010-01-08| 946.56
#2010-01-11| 957.81
#2010-01-12| 944.81
#2010-01-13| 944.54
#2010-01-14| 946.02
#2010-01-15| 932.48
#2010-01-18| .
#2010-01-19| 938.41
#2010-01-20| 921.91
#2010-01-21| 911.19
#2010-01-22| 897.83
#2010-01-25| 894.41
#2010-01-26| 886.23
#2010-01-27| 876.38
#2010-01-28| 871.71
#2010-01-29| 870.86
#2010-02-01| 877.20
#2010-02-02| 889.78
#2010-02-03| 879.09
#2010-02-04| 849.49
#2010-02-05| 815.67
#2010-02-08| 815.92
#2010-02-09| 819.17
#2010-02-10| 824.27
#2010-02-11| 821.73
#2010-02-12| 821.97
#2010-02-15| .
#2010-02-16| 835.10
#2010-02-17| 849.70
#2010-02-18| 851.82
#2010-02-19| 846.17
#2010-02-22| 852.38
#2010-02-23| 841.24
#2010-02-24| 842.03
#2010-02-25| 823.22
#2010-02-26| 838.63
#2010-03-01| 835.84
#2010-03-02| 848.24
#2010-03-03| 862.66
#2010-03-04| 866.40
#2010-03-05| 880.97
#2010-03-08| 884.57
#2010-03-09| 879.74
#2010-03-10| 891.22
#2010-03-11| 889.79
#2010-03-12| 901.36
#2010-03-15| 888.74
#2010-03-16| 905.21
#2010-03-17| 913.02
#2010-03-18| 904.26
#2010-03-19| 898.49
#2010-03-22| 897.43
#2010-03-23| 904.20
#2010-03-24| 899.98
#2010-03-25| 908.50
#2010-03-26| 908.41
#2010-03-29| 912.59
#2010-03-30| 908.95
#2010-03-31| 909.55
#2010-04-01| 924.79
#2010-04-02| .
#2010-04-05| 924.95
#2010-04-06| 928.48
#2010-04-07| 931.25
#2010-04-08| 928.30
#2010-04-09| 940.54
#2010-04-12| 947.60
#2010-04-13| 943.54
#2010-04-14| 956.47
#2010-04-15| 958.20
#2010-04-16| 941.37
#2010-04-19| 928.23
#2010-04-20| 939.49
#2010-04-21| 932.45
#2010-04-22| 920.80
#2010-04-23| 935.94
#2010-04-26| 945.24
#2010-04-27| 918.06
#2010-04-28| 892.87
#2010-04-29| 913.28
#2010-04-30| 920.56
#2010-05-03| 910.96
#2010-05-04| 883.60
#2010-05-05| 855.15
#2010-05-06| 834.24
#2010-05-07| 791.52
#2010-05-10| 856.27
#2010-05-11| 839.25
#2010-05-12| 857.96
#2010-05-13| 856.14
#2010-05-14| 821.43
#2010-05-17| 807.36
#2010-05-18| 823.11
#2010-05-19| 795.73
#2010-05-20| 773.05
#2010-05-21| 787.11
#2010-05-24| 781.37
#2010-05-25| 749.52
#2010-05-26| 770.99
#2010-05-27| 797.39
#2010-05-28| 799.32
#2010-05-31| .
#2010-06-01| 803.02
#2010-06-02| 801.64
#2010-06-03| 812.93
#2010-06-04| 790.60
#2010-06-07| 775.46
#2010-06-08| 769.13
#2010-06-09| 790.32
#2010-06-10| 804.61
#2010-06-11| 808.38
#2010-06-14| 829.51
#2010-06-15| 837.63
#2010-06-16| 836.58
#2010-06-17| 839.80
#2010-06-18| 844.61
#2010-06-21| 853.37
#2010-06-22| 845.35
#2010-06-23| 834.15
#2010-06-24| 822.87
#2010-06-25| 819.06
#2010-06-28| 827.21
#2010-06-29| 797.22
#2010-06-30| 796.46
#2010-07-01| 786.45
#2010-07-02| 797.70
#2010-07-05| .
#2010-07-06| 818.62
#2010-07-07| 825.27
#2010-07-08| 834.59
#2010-07-09| 834.78
#2010-07-12| 835.78
#2010-07-13| 855.06
#2010-07-14| 857.61
#2010-07-15| 858.51
#2010-07-16| 846.70
#2010-07-19| 842.65
#2010-07-20| 833.84
#2010-07-21| 847.71
#2010-07-22| 866.82
#2010-07-23| 865.08
#2010-07-26| 880.96
#2010-07-27| 891.54
#2010-07-28| 896.83
#2010-07-29| 901.94
#2010-07-30| 895.21
#2010-08-02| 925.01
#2010-08-03| 926.11
#2010-08-04| 919.69
#2010-08-05| 919.21
#2010-08-06| 920.59
#2010-08-09| 925.36
#2010-08-10| 906.63
#2010-08-11| 877.18
#2010-08-12| 869.60
#2010-08-13| 866.75
#2010-08-16| 875.13
#2010-08-17| 888.25
#2010-08-18| 882.21
#2010-08-19| 872.67
#2010-08-20| 856.23
#2010-08-23| 862.36
#2010-08-24| 849.34
#2010-08-25| 838.70
#2010-08-26| 854.45
#2010-08-27| 858.23
#2010-08-30| 855.58
#2010-08-31| 853.26
#2010-09-01| 885.00
#2010-09-02| 887.45
#2010-09-03| 894.91
#2010-09-06| .
#2010-09-07| 879.56
#2010-09-08| 890.99
#2010-09-09| 897.58
#2010-09-10| 900.99
#2010-09-13| 921.27
#2010-09-14| 923.99
#2010-09-15| 929.78
#2010-09-16| 925.77
#2010-09-17| 917.75
#2010-09-20| 931.22
#2010-09-21| 933.36
#2010-09-22| 940.55
#2010-09-23| 936.36
#2010-09-24| 954.40
#2010-09-27| 954.30
#2010-09-28| 959.63
#2010-09-29| 963.02
#2010-09-30| 963.27
#2010-10-01| 963.68
#2010-10-04| 955.87
#2010-10-05| 980.43
#2010-10-06| 991.98
#2010-10-07| 994.99
#2010-10-08| 993.49
#2010-10-11|1003.03
#2010-10-12| 997.98
#2010-10-13|1017.88
#2010-10-14|1026.23
#2010-10-15|1021.56
#2010-10-18|1026.84
#2010-10-19|1009.19
#2010-10-20|1018.70
#2010-10-21|1026.59
#2010-10-22|1017.83
#2010-10-25|1025.41
#2010-10-26|1018.02
#2010-10-27|1004.93
#2010-10-28|1015.99
#2010-10-29|1022.11
#2010-11-01|1024.16
#2010-11-02|1032.50
#2010-11-03|1030.42
#2010-11-04|1071.26
#2010-11-05|1064.75
#2010-11-08|1056.20
#2010-11-09|1067.40
#2010-11-10|1044.51
#2010-11-11|1038.55
#2010-11-12|1035.93
#2010-11-15|1033.61
#2010-11-16|1008.83
#2010-11-17|1010.49
#2010-11-18|1028.25
#2010-11-19|1031.62
#2010-11-22|1022.12
#2010-11-23| 992.04
#2010-11-24|1003.45
#2010-11-25| .
#2010-11-26| 994.68
#2010-11-29| 974.33
#2010-11-30| 968.33
#2010-12-01| 989.48
#2010-12-02|1017.87
#2010-12-03|1033.01
#2010-12-06|1030.55
#2010-12-07|1042.02
#2010-12-08|1033.77
#2010-12-09|1032.86
#2010-12-10|1037.18
#2010-12-13|1051.61
#2010-12-14|1053.26
#2010-12-15|1047.07
#2010-12-16|1039.53
#2010-12-17|1039.50
#2010-12-20|1043.19
#2010-12-21|1054.15
#2010-12-22|1053.75
#2010-12-23|1052.92
#2010-12-24| .
#2010-12-27|1049.55
#2010-12-28|1050.81
#2010-12-29|1059.52
#2010-12-30|1060.73
#2010-12-31|1070.50
#2011-01-03|1074.49
#2011-01-04|1087.24
#2011-01-05|1077.09
#2011-01-06|1072.06
#2011-01-07|1074.08
#2011-01-10|1058.80
#2011-01-11|1070.53
#2011-01-12|1090.61
#2011-01-13|1107.81
#2011-01-14|1114.10
#2011-01-17| .
#2011-01-18|1115.76
#2011-01-19|1108.91
#2011-01-20|1080.94
#2011-01-21|1100.16
#2011-01-24|1106.57
#2011-01-25|1096.25
#2011-01-26|1105.36
#2011-01-27|1110.93
#2011-01-28|1095.17
#2011-01-31|1091.80
#2011-02-01|1116.33
#2011-02-02|1116.76
#2011-02-03|1106.04
#2011-02-04|1106.07
#2011-02-07|1117.38
#2011-02-08|1123.67
#2011-02-09|1126.87
#2011-02-10|1115.62
#2011-02-11|1115.49
#2011-02-14|1111.28
#2011-02-15|1111.93
#2011-02-16|1112.87
#2011-02-17|1119.69
#2011-02-18|1122.72
#2011-02-21| .
#2011-02-22|1101.16
#2011-02-23|1088.84
#2011-02-24|1080.10
#2011-02-25|1089.66
#2011-02-28|1105.96
#2011-03-01|1098.27
#2011-03-02|1094.69
#2011-03-03|1098.56
#2011-03-04|1107.52
#2011-03-07|1110.56
#2011-03-08|1111.71
#2011-03-09|1116.74
#2011-03-10|1093.58
#2011-03-11|1085.97
#2011-03-14|1089.49
#2011-03-15|1056.57
#2011-03-16|1043.34
#2011-03-17|1061.57
#2011-03-18|1077.50
#2011-03-21|1094.73
#2011-03-22|1097.09
#2011-03-23|1092.04
#2011-03-24|1106.22
#2011-03-25|1103.41
#2011-03-28|1104.44
#2011-03-29|1101.91
#2011-03-30|1115.21
#2011-03-31|1112.97
#2011-04-01|1122.20
#2011-04-04|1131.58
#2011-04-05|1132.89
#2011-04-06|1146.78
#2011-04-07|1138.90
#2011-04-08|1153.08
#2011-04-11|1152.05
#2011-04-12|1135.66
#2011-04-13|1139.52
#2011-04-14|1135.15
#2011-04-15|1140.52
#2011-04-18|1103.92
#2011-04-19|1119.80
#2011-04-20|1149.10
#2011-04-21|1165.99
#2011-04-22| .
#2011-04-25|1163.28
#2011-04-26|1169.68
#2011-04-27|1174.08
#2011-04-28|1194.34
#2011-04-29|1199.84
#2011-05-02|1207.59
#2011-05-03|1196.56
#2011-05-04|1190.31
#2011-05-05|1162.32
#2011-05-06|1164.27
#2011-05-09|1148.22
#2011-05-10|1163.05
#2011-05-11|1163.19
#2011-05-12|1144.57
#2011-05-13|1136.42
#2011-05-16|1143.90
#2011-05-17|1128.55
#2011-05-18|1131.51
#2011-05-19|1140.15
#2011-05-20|1137.45
#2011-05-23|1108.80
#2011-05-24|1115.83
#2011-05-25|1119.65
#2011-05-26|1122.51
#2011-05-27|1141.38
#2011-05-30| .
#2011-05-31|1157.45
#2011-06-01|1153.91
#2011-06-02|1144.37
#2011-06-03|1146.24
#2011-06-06|1141.27
#2011-06-07|1145.84
#2011-06-08|1124.50
#2011-06-09|1121.20
#2011-06-10|1098.85
#2011-06-13|1097.94
#2011-06-14|1111.45
#2011-06-15|1085.86
#2011-06-16|1064.28
#2011-06-17|1073.43
#2011-06-20|1060.91
#2011-06-21|1080.69
#2011-06-22|1076.06
#2011-06-23|1043.07
#2011-06-24|1038.30
#2011-06-27|1042.62
#2011-06-28|1054.32
#2011-06-29|1081.86
#2011-06-30|1104.05
#2011-07-01|1116.51
#2011-07-04| .
#2011-07-05|1122.31
#2011-07-06|1106.68
#2011-07-07|1123.58
#2011-07-08|1114.32
#2011-07-11|1072.38
#2011-07-12|1066.14
#2011-07-13|1085.19
#2011-07-14|1076.65
#2011-07-15|1072.57
#2011-07-18|1042.01
#2011-07-19|1060.69
#2011-07-20|1078.29
#2011-07-21|1099.09
#2011-07-22|1104.73
#2011-07-25|1098.51
#2011-07-26|1103.13
#2011-07-27|1085.97
#2011-07-28|1080.34
#2011-07-29|1076.86
#2011-08-01|1055.55
#2011-08-02|1028.45
#2011-08-03|1014.34
#2011-08-04| 966.74
#2011-08-05| 958.18
#2011-08-08| 908.57
#2011-08-09| 903.92
#2011-08-10| 887.13
#2011-08-11| 919.97
#2011-08-12| 942.96
#2011-08-15| 965.55
#2011-08-16| 957.37
#2011-08-17| 952.51
#2011-08-18| 901.38
#2011-08-19| 900.30
#2011-08-22| 900.51
#2011-08-23| 903.45
#2011-08-24| 923.60
#2011-08-25| 913.55
#2011-08-26| 911.79
#2011-08-29| 937.47
#2011-08-30| 944.00
#2011-08-31| 965.55
#2011-09-01| 966.91
#2011-09-02| 949.07
#2011-09-05| .
#2011-09-06| 901.34
#2011-09-07| 928.18
#2011-09-08| 935.64
#2011-09-09| 889.04
#2011-09-12| 860.66
#2011-09-13| 869.82
#2011-09-14| 878.37
#2011-09-15| 904.37
#2011-09-16| 907.38
#2011-09-19| 873.93
#2011-09-20| 890.88
#2011-09-21| 873.96
#2011-09-22| 817.58
#2011-09-23| 821.84
#2011-09-26| 826.78
#2011-09-27| 871.99
#2011-09-28| 846.52
#2011-09-29| 850.55
#2011-09-30| 825.96
#2011-10-03| 810.83
#2011-10-04| 782.60
#2011-10-05| 802.71
#2011-10-06| 824.34
#2011-10-07| 839.45
#2011-10-10| 863.58
#2011-10-11| 861.79
#2011-10-12| 885.35
#2011-10-13| 868.93
#2011-10-14| 889.82
#2011-10-17| 879.14
#2011-10-18| 868.01
#2011-10-19| 879.37
#2011-10-20| 859.92
#2011-10-21| 892.60
#2011-10-24| 900.21
#2011-10-25| 895.58
#2011-10-26| 889.30
#2011-10-27| 944.04
#2011-10-28| 947.65
#2011-10-31| 910.93
#2011-11-01| 857.04
#2011-11-02| 871.64
#2011-11-03| 883.52
#2011-11-04| 881.31
#2011-11-07| 882.77
#2011-11-08| 894.15
#2011-11-09| 864.37
#2011-11-10| 860.93
#2011-11-11| 890.97
#2011-11-14| 871.49
#2011-11-15| 856.73
#2011-11-16| 853.53
#2011-11-17| 841.42
#2011-11-18| 837.86
#2011-11-21| 803.39
#2011-11-22| 801.34
#2011-11-23| 782.38
#2011-11-24| .
#2011-11-25| 781.86
#2011-11-28| 814.25
#2011-11-29| 821.95
#2011-11-30| 860.75
#2011-12-01| 850.48
#2011-12-02| 862.44
#2011-12-05| 875.94
#2011-12-06| 863.50
#2011-12-07| 858.22
#2011-12-08| 838.15
#2011-12-09| 844.50
#2011-12-12| 816.44
#2011-12-13| 813.00
#2011-12-14| 789.25
#2011-12-15| 798.89
#2011-12-16| 799.96
#2011-12-19| 792.56
#2011-12-20| 813.73
#2011-12-21| 808.95
#2011-12-22| 816.83
#2011-12-23| 818.57
#2011-12-26| .
#2011-12-27| 820.96
#2011-12-28| 807.64
#2011-12-29| 811.22
#2011-12-30| 821.52
#2012-01-02| .
#2012-01-03| 844.80
#2012-01-04| 830.49
#2012-01-05| 812.67
#2012-01-06| 804.58
#2012-01-09| 797.61
#2012-01-10| 814.79
#2012-01-11| 811.34
#2012-01-12| 828.49
#2012-01-13| 823.05
#2012-01-16| .
#2012-01-17| 836.91
#2012-01-18| 848.66
#2012-01-19| 868.08
#2012-01-20| 872.69
#2012-01-23| 886.75
#2012-01-24| 878.48
#2012-01-25| 878.83
#2012-01-26| 905.77
#2012-01-27| 904.10
#2012-01-30| 888.00
#2012-01-31| 895.41
#2012-02-01| 929.57
#2012-02-02| 938.77
#2012-02-03| 950.36
#2012-02-06| 948.44
#2012-02-07| 952.40
#2012-02-08| 957.55
#2012-02-09| 959.11
#2012-02-10| 939.08
#2012-02-13| 951.10
#2012-02-14| 942.88
#2012-02-15| 949.12
#2012-02-16| 944.66
#2012-02-17| 958.94
#2012-02-20| .
#2012-02-21| 969.88
#2012-02-22| 955.61
#2012-02-23| 957.55
#2012-02-24| 972.95
#2012-02-27| 966.09
#2012-02-28| 972.93
#2012-02-29| 969.16
#2012-03-01| 978.88
#2012-03-02| 971.01
#2012-03-05| 961.90
#2012-03-06| 925.75
#2012-03-07| 935.51
#2012-03-08| 957.03
#2012-03-09| 951.38
#2012-03-12| 948.60
#2012-03-13| 964.00
#2012-03-14| 965.32
#2012-03-15| 972.92
#2012-03-16| 990.28
#2012-03-19| 992.75
#2012-03-20| 979.19
#2012-03-21| 978.20
#2012-03-22| 964.99
#2012-03-23| 971.91
#2012-03-26| 989.50
#2012-03-27| 990.43
#2012-03-28| 977.19
#2012-03-29| 966.33
#2012-03-30| 983.93
#2012-04-02| 992.01
#2012-04-03| 988.00
#2012-04-04| 949.25
#2012-04-05| 946.46
#2012-04-06| .
#2012-04-09| 943.80
#2012-04-10| 920.91
#2012-04-11| 932.42
#2012-04-12| 949.02
#2012-04-13| 926.82
#2012-04-16| 921.79
#2012-04-17| 944.15
#2012-04-18| 934.33
#2012-04-19| 933.21
#2012-04-20| 941.06
#2012-04-23| 911.03
#2012-04-24| 922.89
#2012-04-25| 931.64
#2012-04-26| 934.45
#2012-04-27| 953.42
#2012-04-30| 948.95
#2012-05-01| 948.84
#2012-05-02| 937.84
#2012-05-03| 939.23
#2012-05-04| 916.79
#2012-05-07| 916.28
#2012-05-08| 893.57
#2012-05-09| 881.25
#2012-05-10| 897.62
#2012-05-11| 894.79
#2012-05-14| 871.73
#2012-05-15| 857.87
#2012-05-16| 854.15
#2012-05-17| 837.67
#2012-05-18| 824.76
#2012-05-21| 832.05
#2012-05-22| 849.24
#2012-05-23| 818.45
#2012-05-24| 823.91
#2012-05-25| 822.62
#2012-05-28| .
#2012-05-29| 837.76
#2012-05-30| 816.69
#2012-05-31| 814.98
#2012-06-01| 799.66
#2012-06-04| 805.86
#2012-06-05| 804.43
#2012-06-06| 825.23
#2012-06-07| 842.75
#2012-06-08| 832.37
#2012-06-11| 836.10
#2012-06-12| 832.95
#2012-06-13| 837.26
#2012-06-14| 836.74
#2012-06-15| 851.65
#2012-06-18| 852.21
#2012-06-19| 868.56
#2012-06-20| 881.63
#2012-06-21| 871.45
#2012-06-22| 862.64
#2012-06-25| 847.05
#2012-06-26| 845.12
#2012-06-27| 852.58
#2012-06-28| 842.10
#2012-06-29| 887.54
#2012-07-02| 894.94
#2012-07-03| 904.69
#2012-07-04| .
#2012-07-05| 889.02
#2012-07-06| 876.93
#2012-07-09| 869.82
#2012-07-10| 877.06
#2012-07-11| 874.68
#2012-07-12| 859.73
#2012-07-13| 873.21
#2012-07-16| 874.56
#2012-07-17| 871.26
#2012-07-18| 881.48
#2012-07-19| 892.94
#2012-07-20| 874.33
#2012-07-23| 847.81
#2012-07-24| 847.15
#2012-07-25| 853.30
#2012-07-26| 884.65
#2012-07-27| 893.29
#2012-07-30| 900.77
#2012-07-31| 892.58
#2012-08-01| 893.66
#2012-08-02| 878.07
#2012-08-03| 908.38
#2012-08-06| 919.76
#2012-08-07| 920.94
#2012-08-08| 920.21
#2012-08-09| 922.33
#2012-08-10| 926.11
#2012-08-13| 923.51
#2012-08-14| 926.67
#2012-08-15| 921.36
#2012-08-16| 927.68
#2012-08-17| 931.82
#2012-08-20| 929.43
#2012-08-21| 939.87
#2012-08-22| 926.97
#2012-08-23| 929.73
#2012-08-24| 922.30
#2012-08-27| 924.05
#2012-08-28| 916.77
#2012-08-29| 912.98
#2012-08-30| 906.82
#2012-08-31| 920.35
#2012-09-03| .
#2012-09-04| 916.31
#2012-09-05| 918.51
#2012-09-06| 934.43
#2012-09-07| 961.73
#2012-09-10| 964.09
#2012-09-11| 969.79
#2012-09-12| 980.24
#2012-09-13| 979.70
#2012-09-14|1015.70
#2012-09-17|1014.16
#2012-09-18|1001.20
#2012-09-19|1005.92
#2012-09-20| 996.45
#2012-09-21|1003.64
#2012-09-24| 996.27
#2012-09-25|1002.26
#2012-09-26| 974.77
#2012-09-27| 982.05
#2012-09-28| 974.84
#2012-10-01| 988.04
#2012-10-02| 986.79
#2012-10-03| 983.42
#2012-10-04| 991.35
#2012-10-05|1002.19
#2012-10-08| 981.59
#2012-10-09| 975.42
#2012-10-10| 970.93
#2012-10-11| 975.63
#2012-10-12| 975.54
#2012-10-15| 976.16
#2012-10-16| 992.66
#2012-10-17|1006.82
#2012-10-18|1004.71
#2012-10-19| 992.81
#2012-10-22| 995.00
#2012-10-23| 976.95
#2012-10-24| 979.29
#2012-10-25| 988.60
#2012-10-26| 985.80
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.46
#2012-11-01| 998.62
#2012-11-02| 995.90
#2012-11-05| 991.33
#2012-11-06| 996.78
#2012-11-07| 985.76
#2012-11-08| 982.81
#2012-11-09| 974.68
#2012-11-12| 975.24
#2012-11-13| 973.36
#2012-11-14| 960.68
#2012-11-15| 957.24
#2012-11-16| 941.77
#2012-11-19| 966.30
#2012-11-20| 969.24
#2012-11-21| 969.72
#2012-11-22| .
#2012-11-23| 993.92
#2012-11-26| 991.85
#2012-11-27| 988.80
#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|1019.72
#2012-12-06|1019.98
#2012-12-07|1016.58
#2012-12-10|1019.41
#2012-12-11|1028.21
#2012-12-12|1035.10
#2012-12-13|1036.92
#2012-12-14|1038.75
#2012-12-17|1050.31
#2012-12-18|1059.75
#2012-12-19|1071.73
#2012-12-20|1076.61
#2012-12-21|1069.10
#2012-12-24|1068.43
#2012-12-25|1067.83
#2012-12-26|1070.04
#2012-12-27|1074.84
#2012-12-28|1074.19
#2012-12-31|1074.76
#2013-01-01|1075.00
#2013-01-02|1097.29
#2013-01-03|1094.66
#2013-01-04|1096.64
#2013-01-07|1107.08
#2013-01-08|1099.25
#2013-01-09|1104.51
#2013-01-10|1114.66
#2013-01-11|1128.85
#2013-01-14|1135.13
#2013-01-15|1126.82
#2013-01-16|1122.60
#2013-01-17|1134.70
#2013-01-18|1131.79
#2013-01-21|1137.19
#2013-01-22|1133.01
#2013-01-23|1128.06
#2013-01-24|1141.36
#2013-01-25|1153.70
#2013-01-28|1150.59
#2013-01-29|1155.89
#2013-01-30|1153.23
#2013-01-31|1146.74
#2013-02-01|1164.61
#2013-02-04|1144.69
#2013-02-05|1150.83
#2013-02-06|1163.28
#2013-02-07|1151.84
#2013-02-08|1163.29
#2013-02-11|1158.39
#2013-02-12|1176.12
#2013-02-13|1182.50
#2013-02-14|1177.16
#2013-02-15|1175.86
#2013-02-18|1170.51
#2013-02-19|1181.12
#2013-02-20|1184.58
#2013-02-21|1152.33
#2013-02-22|1162.52
#2013-02-25|1165.82
#2013-02-26|1139.14
#2013-02-27|1146.54
#2013-02-28|1153.79
#2013-03-01|1144.13
#2013-03-04|1142.50
#2013-03-05|1164.32
#2013-03-06|1165.48
#2013-03-07|1178.35
#2013-03-08|1181.33
#2013-03-11|1178.65
#2013-03-12|1179.51
#2013-03-13|1168.04
#2013-03-14|1180.90
#2013-03-15|1189.60
#2013-03-18|1178.27
#2013-03-19|1162.13
#2013-03-20|1167.42
#2013-03-21|1159.43
#2013-03-22|1160.68
#2013-03-25|1154.47
#2013-03-26|1161.06
#2013-03-27|1147.63
#2013-03-28|1153.91
#2013-03-29|1154.30
#2013-04-01|1155.73
#2013-04-02|1169.98
#2013-04-03|1160.77
#2013-04-04|1147.13
#2013-04-05|1140.51
#2013-04-08|1143.66
#2013-04-09|1154.76
#2013-04-10|1176.54
#2013-04-11|1196.17
#2013-04-12|1186.66
#2013-04-15|1176.24
#2013-04-16|1172.89
#2013-04-17|1149.09
#2013-04-18|1148.31
#2013-04-19|1149.07
#2013-04-22|1150.51
#2013-04-23|1163.55
#2013-04-24|1173.42
#2013-04-25|1193.25
#2013-04-26|1191.96
#2013-04-29|1208.02
#2013-04-30|1217.05
#2013-05-01|1219.00
#2013-05-02|1217.78
#2013-05-03|1236.59
#2013-05-06|1235.34
#2013-05-07|1240.06
#2013-05-08|1253.93
#2013-05-09|1252.01
#2013-05-10|1242.01
#2013-05-13|1240.23
#2013-05-14|1245.90
#2013-05-15|1253.24
#2013-05-16|1255.26
#2013-05-17|1251.33
#2013-05-20|1251.44
#2013-05-21|1253.55
#2013-05-22|1260.11
#2013-05-23|1231.13
#2013-05-24|1228.34
#2013-05-27|1231.03
#2013-05-28|1239.64
#2013-05-29|1224.82
#2013-05-30|1236.02
#2013-05-31|1221.68
#2013-06-03|1216.37
#2013-06-04|1230.60
#2013-06-05|1203.28
#2013-06-06|1195.00
#2013-06-07|1206.39
#2013-06-10|1203.32
#2013-06-11|1188.20
#2013-06-12|1194.50
#2013-06-13|1189.28
#2013-06-14|1201.26
#2013-06-17|1211.07
#2013-06-18|1215.93
#2013-06-19|1216.71
#2013-06-20|1154.49
#2013-06-21|1144.90
#2013-06-24|1117.60
#2013-06-25|1138.91
#2013-06-26|1153.22
#2013-06-27|1156.67
#2013-06-28|1159.39
#2013-07-01|1182.62
#2013-07-02|1177.32
#2013-07-03|1169.18
#2013-07-04|1188.63
#2013-07-05|1166.07
#2013-07-08|1183.21
#2013-07-09|1196.45
#2013-07-10|1202.57
#2013-07-11|1226.53
#2013-07-12|1231.02
#2013-07-15|1239.87
#2013-07-16|1242.47
#2013-07-17|1246.48
#2013-07-18|1254.94
#2013-07-19|1260.36
#2013-07-22|1269.57
#2013-07-23|1272.00
#2013-07-24|1273.69
#2013-07-25|1267.38
#2013-07-26|1261.27
#2013-07-29|1260.63
#2013-07-30|1257.58
#2013-07-31|1256.98
#2013-08-01|1268.83
#2013-08-02|1278.26
#2013-08-05|1288.27
#2013-08-06|1288.26
#2013-08-07|1282.74
#2013-08-08|1294.61
#2013-08-09|1298.96
#2013-08-12|1287.76
#2013-08-13|1281.84
#2013-08-14|1295.64
#2013-08-15|1274.82
#2013-08-16|1288.72
#2013-08-19|1288.77
#2013-08-20|1283.48
#2013-08-21|1265.37
#2013-08-22|1272.93
#2013-08-23|1283.07
#2013-08-26|1279.66
#2013-08-27|1252.03
#2013-08-28|1244.55
#2013-08-29|1244.25
#2013-08-30|1233.53
#2013-09-02|1262.76
#2013-09-03|1257.08
#2013-09-04|1262.87
#2013-09-05|1266.40
#2013-09-06|1275.85
#2013-09-09|1289.89
#2013-09-10|1309.92
#2013-09-11|1314.27
#2013-09-12|1313.01
#2013-09-13|1308.90
#2013-09-16|1330.78
#2013-09-17|1327.33
#2013-09-18|1327.70
#2013-09-19|1362.69
#2013-09-20|1350.72
#2013-09-23|1341.68
#2013-09-24|1346.32
#2013-09-25|1342.54
#2013-09-26|1337.96
#2013-09-27|1339.53
#2013-09-30|1334.87
#2013-10-01|1349.91
#2013-10-02|1346.93
#2013-10-03|1346.89
#2013-10-04|1341.90
#2013-10-07|1337.22
#2013-10-08|1332.06
#2013-10-09|1317.08
#2013-10-10|1342.42
#2013-10-11|1358.14
#2013-10-14|1363.41
#2013-10-15|1372.20
#2013-10-16|1375.78
#2013-10-17|1398.48
#2013-10-18|1412.89
#2013-10-21|1422.66
#2013-10-22|1438.47
#2013-10-23|1429.56
#2013-10-24|1438.59
#2013-10-25|1436.13
#2013-10-28|1427.75
#2013-10-29|1422.47
#2013-10-30|1422.51
#2013-10-31|1406.69
#2013-11-01|1390.73
#2013-11-04|1397.79
#2013-11-05|1388.03
#2013-11-06|1398.56
#2013-11-07|1389.83
#2013-11-08|1370.62
#2013-11-11|1382.61
#2013-11-12|1370.79
#2013-11-13|1355.68
#2013-11-14|1368.09
#2013-11-15|1373.74
#2013-11-18|1394.93
#2013-11-19|1386.71
#2013-11-20|1386.88
#2013-11-21|1381.05
#2013-11-22|1391.86
#2013-11-25|1404.09
#2013-11-26|1402.81
#2013-11-27|1414.56
#2013-11-28|1422.67
#2013-11-29|1428.27
#2013-12-02|1417.98
#2013-12-03|1403.43
#2013-12-04|1393.88
#2013-12-05|1390.59
#2013-12-06|1407.99
#2013-12-09|1415.82
#2013-12-10|1419.19
#2013-12-11|1413.81
#2013-12-12|1393.36
#2013-12-13|1395.74
#2013-12-16|1413.80
#2013-12-17|1409.28
#2013-12-18|1421.44
#2013-12-19|1434.99
#2013-12-20|1447.46
#2013-12-23|1467.92
#2013-12-24|1463.66
#2013-12-25|1461.59
#2013-12-26|1463.23
#2013-12-27|1477.43
#2013-12-30|1488.76
#2013-12-31|1491.02
#2014-01-01|1491.38
#2014-01-02|1478.54
#2014-01-03|1478.95
#2014-01-06|1481.86
#2014-01-07|1480.67
#2014-01-08|1476.54
#2014-01-09|1479.76
#2014-01-10|1501.97
#2014-01-13|1497.54
#2014-01-14|1494.04
#2014-01-15|1488.69
#2014-01-16|1481.00
#2014-01-17|1476.27
#2014-01-20|1466.79
#2014-01-21|1465.05
#2014-01-22|1466.35
#2014-01-23|1459.58
#2014-01-24|1422.92
#2014-01-27|1412.69
#2014-01-28|1431.51
#2014-01-29|1419.12
#2014-01-30|1413.89
#2014-01-31|1403.83
#2014-02-03|1383.59
#2014-02-04|1393.78
#2014-02-05|1400.79
#2014-02-06|1429.16
#2014-02-07|1436.91
#2014-02-10|1438.35
#2014-02-11|1462.51
#2014-02-12|1470.08
#2014-02-13|1469.69
#2014-02-14|1473.65
#2014-02-17|1483.28
#2014-02-18|1484.67
#2014-02-19|1485.04
#2014-02-20|1473.81
#2014-02-21|1484.91
#2014-02-24|1501.38
#2014-02-25|1500.47
#2014-02-26|1492.24
#2014-02-27|1497.36
#2014-02-28|1528.38
#2014-03-03|1479.46
#2014-03-04|1507.22
#2014-03-05|1509.28
#2014-03-06|1528.64
#2014-03-07|1520.04
#2014-03-10|1517.26
#2014-03-11|1519.28
#2014-03-12|1505.07
#2014-03-13|1501.93
#2014-03-14|1484.80
#2014-03-17|1505.00
#2014-03-18|1510.51
#2014-03-19|1527.23
#2014-03-20|1509.12
#2014-03-21|1505.56
#2014-03-24|1489.64
#2014-03-25|1507.24
#2014-03-26|1526.08
#2014-03-27|1522.73
#2014-03-28|1527.27
#2014-03-31|1541.34
#2014-04-01|1558.66
#2014-04-02|1553.87
#2014-04-03|1548.93
#2014-04-04|1559.25
#2014-04-07|1546.01
#2014-04-08|1541.80
#2014-04-09|1555.50
#2014-04-10|1556.30
#2014-04-11|1526.95
#2014-04-14|1506.42
#2014-04-15|1487.54
#2014-04-16|1503.54
#2014-04-17|1524.21
#2014-04-18|1522.05
#2014-04-21|1521.18
#2014-04-22|1544.53
#2014-04-23|1537.22
#2014-04-24|1544.72
#2014-04-25|1536.65
#2014-04-28|1541.53
#2014-04-29|1552.03
#2014-04-30|1558.23
#2014-05-01|1564.47
#2014-05-02|1569.40
#2014-05-05|1568.18
#2014-05-06|1575.45
#2014-05-07|1569.18
#2014-05-08|1587.33
#2014-05-09|1572.14
#2014-05-12|1585.35
#2014-05-13|1586.56
#2014-05-14|1583.09
#2014-05-15|1559.94
#2014-05-16|1548.88
#2014-05-19|1553.08
#2014-05-20|1554.30
#2014-05-21|1565.49
#2014-05-22|1575.74
#2014-05-23|1576.62
#2014-05-26|1586.87
#2014-05-27|1589.14
#2014-05-28|1594.16
#2014-05-29|1597.83
#2014-05-30|1602.77
#2014-06-02|1597.11
#2014-06-03|1588.26
#2014-06-04|1593.20
#2014-06-05|1595.33
#2014-06-06|1623.32
#2014-06-09|1620.85
#2014-06-10|1620.43
#2014-06-11|1613.70
#2014-06-12|1621.13
#2014-06-13|1608.68
#2014-06-16|1601.49
#2014-06-17|1595.12
#2014-06-18|1591.20
#2014-06-19|1605.52
#2014-06-20|1599.50
#2014-06-23|1601.00
#2014-06-24|1585.83
#2014-06-25|1577.46
#2014-06-26|1589.72
#2014-06-27|1598.17
#2014-06-30|1611.38
#2014-07-01|1618.81
#2014-07-02|1622.57
#2014-07-03|1633.43
#2014-07-04|1622.19
#2014-07-07|1610.08
#2014-07-08|1590.30
#2014-07-09|1589.72
#2014-07-10|1566.01
#2014-07-11|1565.59
#2014-07-14|1582.88
#2014-07-15|1575.61
#2014-07-16|1588.96
#2014-07-17|1577.68
#2014-07-18|1576.63
#2014-07-21|1563.73
#2014-07-22|1580.09
#2014-07-23|1583.21
#2014-07-24|1586.19
#2014-07-25|1583.82
#2014-07-28|1577.73
#2014-07-29|1582.34
#2014-07-30|1567.62
#2014-07-31|1541.45
#2014-08-01|1525.32
#2014-08-04|1523.65
#2014-08-05|1523.86
#2014-08-06|1495.60
#2014-08-07|1480.33
#2014-08-08|1478.19
#2014-08-11|1500.86
#2014-08-12|1502.81
#2014-08-13|1507.23
#2014-08-14|1512.50
#2014-08-15|1506.95
#2014-08-18|1522.47
#2014-08-19|1531.47
#2014-08-20|1524.00
#2014-08-21|1536.62
#2014-08-22|1534.90
#2014-08-25|1542.21
#2014-08-26|1557.50
#2014-08-27|1565.64
#2014-08-28|1547.29
#2014-08-29|1550.24
#2014-09-01|1547.75
#2014-09-02|1548.24
#2014-09-03|1553.07
#2014-09-04|1546.13
#2014-09-05|1531.45
#2014-09-08|1516.23
#2014-09-09|1502.28
#2014-09-10|1500.99
#2014-09-11|1496.81
#2014-09-12|1500.12
#2014-09-15|1492.60
#2014-09-16|1486.95
#2014-09-17|1501.23
#2014-09-18|1510.11
#2014-09-19|1509.29
#2014-09-22|1504.46
#2014-09-23|1494.53
#2014-09-24|1490.12
#2014-09-25|1469.11
#2014-09-26|1459.78
#2014-09-29|1455.56
#2014-09-30|1456.11
#2014-10-01|1438.03
#2014-10-02|1411.71
#2014-10-03|1412.18
#2014-10-06|1420.54
#2014-10-07|1404.16
#2014-10-08|1402.41
#2014-10-09|1398.59
#2014-10-10|1369.91
#2014-10-13|1365.95
#2014-10-14|1363.21
#2014-10-15|1335.97
#2014-10-16|1336.56
#2014-10-17|1379.51
#2014-10-20|1378.95
#2014-10-21|1402.49
#2014-10-22|1412.75
#2014-10-23|1420.76
#2014-10-24|1422.39
#2014-10-27|1418.99
#2014-10-28|1440.48
#2014-10-29|1453.05
#2014-10-30|1447.19
#2014-10-31|1467.33
#2014-11-03|1456.98
#2014-11-04|1462.09
#2014-11-05|1472.96
#2014-11-06|1470.63
#2014-11-07|1461.61
#2014-11-10|1477.97
#2014-11-11|1479.36
#2014-11-12|1470.88
#2014-11-13|1476.62
#2014-11-14|1473.54
#2014-11-17|1471.79
#2014-11-18|1490.51
#2014-11-19|1484.75
#2014-11-20|1484.69
#2014-11-21|1496.53
#2014-11-24|1505.72
#2014-11-25|1519.31
#2014-11-26|1532.22
#2014-11-27|1532.67
#2014-11-28|1529.25
#2014-12-01|1518.96
#2014-12-02|1516.60
#2014-12-03|1520.77
#2014-12-04|1516.68
#2014-12-05|1525.56
#2014-12-08|1521.00
#2014-12-09|1502.71
#2014-12-10|1500.78
#2014-12-11|1491.57
#2014-12-12|1462.89
#2014-12-15|1433.24
#2014-12-16|1461.46
#2014-12-17|1456.37
#2014-12-18|1491.45
#2014-12-19|1500.87
#2014-12-22|1510.48
#2014-12-23|1505.24
#2014-12-24|1505.70
#2014-12-25|1506.11
#2014-12-26|1505.36
#2014-12-29|1507.19
#2014-12-30|1495.70
#2014-12-31|1496.77
#2015-01-01|1496.84
#2015-01-02|1487.07
#2015-01-05|1461.81
#2015-01-06|1445.58
#2015-01-07|1426.46
#2015-01-08|1455.73
#2015-01-09|1454.20
#2015-01-12|1444.29
#2015-01-13|1463.93
#2015-01-14|1442.22
#2015-01-15|1438.38
#2015-01-16|1433.49
#2015-01-19|1449.16
#2015-01-20|1454.56
#2015-01-21|1465.74
#2015-01-22|1488.16
#2015-01-23|1490.61
#2015-01-26|1502.60
#2015-01-27|1508.69
#2015-01-28|1510.96
#2015-01-29|1506.94
#2015-01-30|1496.35
#2015-02-02|1498.91
#2015-02-03|1527.83
#2015-02-04|1528.06
#2015-02-05|1534.27
#2015-02-06|1533.71
#2015-02-09|1516.89
#2015-02-10|1529.32
#2015-02-11|1520.43
#2015-02-12|1549.67
#2015-02-13|1563.29
#2015-02-16|1563.35
#2015-02-17|1561.36
#2015-02-18|1576.84
#2015-02-19|1587.00
#2015-02-20|1589.44
#2015-02-23|1608.10
#2015-02-24|1615.58
#2015-02-25|1622.83
#2015-02-26|1612.65
#2015-02-27|1616.27
#2015-03-02|1611.14
#2015-03-03|1592.19
#2015-03-04|1578.66
#2015-03-05|1594.63
#2015-03-06|1572.88
#2015-03-09|1563.35
#2015-03-10|1528.72
#2015-03-11|1532.05
#2015-03-12|1543.22
#2015-03-13|1534.36
#2015-03-16|1560.48
#2015-03-17|1547.88
#2015-03-18|1562.02
#2015-03-19|1575.83
#2015-03-20|1605.40
#2015-03-23|1624.57
#2015-03-24|1630.29
#2015-03-25|1627.29
#2015-03-26|1591.42
#2015-03-27|1589.18
#2015-03-30|1602.67
#2015-03-31|1587.25
#2015-04-01|1591.25
#2015-04-02|1612.33
#2015-04-03|1625.87
#2015-04-06|1634.14
#2015-04-07|1630.54
#2015-04-08|1631.71
#2015-04-09|1635.98
#2015-04-10|1647.30
#2015-04-13|1640.63
#2015-04-14|1645.48
#2015-04-15|1637.37
#2015-04-16|1652.19
#2015-04-17|1626.09
#2015-04-20|1635.10
#2015-04-21|1658.06
#2015-04-22|1652.11
#2015-04-23|1656.68
#2015-04-24|1667.46
#2015-04-27|1686.36
#2015-04-28|1682.44
#2015-04-29|1679.67
#2015-04-30|1679.52
#2015-05-01|1665.78
#2015-05-04|1664.44
#2015-05-05|1649.12
#2015-05-06|1651.78
#2015-05-07|1649.14
#2015-05-08|1694.11
#2015-05-11|1701.33
#2015-05-12|1685.36
#2015-05-13|1698.88
#2015-05-14|1708.86
#2015-05-15|1725.56
#2015-05-18|1723.60
#2015-05-19|1720.64
#2015-05-20|1725.08
#2015-05-21|1740.06
#2015-05-22|1729.85
#2015-05-25|1720.52
#2015-05-26|1694.28
#2015-05-27|1703.59
#2015-05-28|1705.94
#2015-05-29|1691.40
#2015-06-01|1683.82
#2015-06-02|1700.91
#2015-06-03|1716.76
#2015-06-04|1707.65
#2015-06-05|1658.28
#2015-06-08|1650.82
#2015-06-09|1645.40
#2015-06-10|1688.03
#2015-06-11|1692.86
#2015-06-12|1683.15
#2015-06-15|1647.84
#2015-06-16|1658.88
#2015-06-17|1648.39
#2015-06-18|1672.64
#2015-06-19|1672.86
#2015-06-22|1709.05
#2015-06-23|1705.87
#2015-06-24|1699.99
#2015-06-25|1706.06
#2015-06-26|1703.39
#2015-06-29|1658.46
#2015-06-30|1652.51
#2015-07-01|1669.44
#2015-07-02|1661.22
#2015-07-03|1654.53
#2015-07-06|1623.58
#2015-07-07|1584.02
#2015-07-08|1591.26
#2015-07-09|1625.50
#2015-07-10|1679.57
#2015-07-13|1695.05
#2015-07-14|1689.12
#2015-07-15|1697.61
#2015-07-16|1718.66
#2015-07-17|1723.56
#2015-07-20|1730.44
#2015-07-21|1720.54
#2015-07-22|1709.18
#2015-07-23|1706.78
#2015-07-24|1695.06
#2015-07-27|1671.03
#2015-07-28|1676.50
#2015-07-29|1690.93
#2015-07-30|1684.63
#2015-07-31|1708.59
#2015-08-03|1708.83
#2015-08-04|1707.14
#2015-08-05|1707.41
#2015-08-06|1695.49
#2015-08-07|1675.78
#2015-08-10|1695.54
#2015-08-11|1688.55
#2015-08-12|1654.83
#2015-08-13|1679.82
#2015-08-14|1680.78
#2015-08-17|1674.30
#2015-08-18|1671.14
#2015-08-19|1644.74
#2015-08-20|1622.82
#2015-08-21|1584.21
#2015-08-24|1538.57
#2015-08-25|1595.31
#2015-08-26|1569.39
#2015-08-27|1592.27
#2015-08-28|1597.19
#2015-08-31|1597.71
#2015-09-01|1556.46
#2015-09-02|1558.34
#2015-09-03|1586.18
#2015-09-04|1547.01
#2015-09-07|1557.05
#2015-09-08|1588.81
#2015-09-09|1611.44
#2015-09-10|1608.74
#2015-09-11|1603.53
#2015-09-14|1596.68
#2015-09-15|1599.69
#2015-09-16|1621.03
#2015-09-17|1629.82
#2015-09-18|1612.05
#2015-09-21|1601.07
#2015-09-22|1550.03
#2015-09-23|1552.77
#2015-09-24|1538.60
#2015-09-25|1561.42
#2015-09-28|1529.31
#2015-09-29|1511.01
#2015-09-30|1539.13
#2015-10-01|1552.47
#2015-10-02|1569.15
#2015-10-05|1605.68
#2015-10-06|1621.29
#2015-10-07|1614.23
#2015-10-08|1613.39
#2015-10-09|1618.63
#2015-10-12|1620.09
#2015-10-13|1598.38
#2015-10-14|1601.85
#2015-10-15|1629.63
#2015-10-16|1636.84
#2015-10-19|1638.70
#2015-10-20|1637.72
#2015-10-21|1635.02
#2015-10-22|1638.52
#2015-10-23|1664.97
#2015-10-26|1665.71
#2015-10-27|1652.39
#2015-10-28|1671.59
#2015-10-29|1655.02
#2015-10-30|1666.53
#2015-11-02|1673.02
#2015-11-03|1661.91
#2015-11-04|1649.83
#2015-11-05|1646.51
#2015-11-06|1640.10
#2015-11-09|1637.36
#2015-11-10|1624.26
#2015-11-11|1639.81
#2015-11-12|1618.13
#2015-11-13|1598.60
#2015-11-16|1603.63
#2015-11-17|1630.39
#2015-11-18|1626.22
#2015-11-19|1647.66
#2015-11-20|1644.88
#2015-11-23|1629.65
#2015-11-24|1606.16
#2015-11-25|1619.42
#2015-11-26|1629.55
#2015-11-27|1626.34
#2015-11-30|1628.15
#2015-12-01|1633.67
#2015-12-02|1633.12
#2015-12-03|1626.57
#2015-12-04|1624.04
#2015-12-07|1628.47
#2015-12-08|1594.87
#2015-12-09|1605.66
#2015-12-10|1576.84
#2015-12-11|1534.77
#2015-12-14|1529.53
#2015-12-15|1559.96
#2015-12-16|1563.85
#2015-12-17|1580.32
#2015-12-18|1577.28
#2015-12-21|1570.76
#2015-12-22|1574.23
#2015-12-23|1592.50
#2015-12-24|1601.74
#2015-12-25|1601.69
#2015-12-28|1598.98
#2015-12-29|1614.17
#2015-12-30|1605.85
#2015-12-31|1597.29
#2016-01-01|1597.29
#2016-01-04|1542.17
#2016-01-05|1532.35
#2016-01-06|1513.91
#2016-01-07|1482.82
#2016-01-08|1474.24
#2016-01-11|1463.97
#2016-01-12|1471.21
#2016-01-13|1472.98
#2016-01-14|1436.14
#2016-01-15|1397.29
#2016-01-18|1381.02
#2016-01-19|1396.86
#2016-01-20|1349.44
#2016-01-21|1362.29
#2016-01-22|1402.99
#2016-01-25|1397.22
#2016-01-26|1402.15
#2016-01-27|1417.55
#2016-01-28|1408.96
#2016-01-29|1428.06
#2016-02-01|1434.01
#2016-02-02|1409.53
#2016-02-03|1403.11
#2016-02-04|1415.27
#2016-02-05|1391.58
#2016-02-08|1329.19
#2016-02-09|1321.21
#2016-02-10|1346.86
#2016-02-11|1312.58
#2016-02-12|1340.08
#2016-02-15|1371.50
#2016-02-16|1357.27
#2016-02-17|1395.75
#2016-02-18|1403.29
#2016-02-19|1388.55
#2016-02-22|1402.00
#2016-02-23|1406.85
#2016-02-24|1369.08
#2016-02-25|1398.56
#2016-02-26|1409.59
#2016-02-29|1402.99
#2016-03-01|1433.28
#2016-03-02|1443.78
#2016-03-03|1460.11
#2016-03-04|1471.39
#2016-03-07|1462.12
#2016-03-08|1449.67
#2016-03-09|1450.95
#2016-03-10|1450.33
#2016-03-11|1483.90
#2016-03-14|1489.73
#2016-03-15|1475.76
#2016-03-16|1474.60
#2016-03-17|1513.72
#2016-03-18|1527.91
#2016-03-21|1520.00
#2016-03-22|1519.61
#2016-03-23|1501.33
#2016-03-24|1481.02
#2016-03-25|1481.03
#2016-03-28|1487.80
#2016-03-29|1491.01
#2016-03-30|1540.96
#2016-03-31|1539.12
#2016-04-01|1520.00
#2016-04-04|1529.80
#2016-04-05|1486.19
#2016-04-06|1492.53
#2016-04-07|1469.41
#2016-04-08|1493.60
#2016-04-11|1506.39
#2016-04-12|1510.17
#2016-04-13|1540.00
#2016-04-14|1544.44
#2016-04-15|1544.12
#2016-04-18|1554.85
#2016-04-19|1581.79
#2016-04-20|1578.41
#2016-04-21|1571.25
#2016-04-22|1565.07
#2016-04-25|1566.11
#2016-04-26|1577.58
#2016-04-27|1581.34
#2016-04-28|1578.52
#2016-04-29|1563.75
#2016-05-02|1566.54
#2016-05-03|1532.55
#2016-05-04|1524.05
#2016-05-05|1514.22
#2016-05-06|1499.56
#2016-05-09|1504.31
#2016-05-10|1513.16
#2016-05-11|1511.76
#2016-05-12|1510.02
#2016-05-13|1508.69
#2016-05-16|1509.83
#2016-05-17|1516.18
#2016-05-18|1525.94
#2016-05-19|1505.94
#2016-05-20|1521.04
#2016-05-23|1523.59
#2016-05-24|1552.41
#2016-05-25|1577.20
#2016-05-26|1580.34
#2016-05-27|1578.19
#2016-05-30|1579.03
#2016-05-31|1569.91
#2016-06-01|1556.19
#2016-06-02|1549.73
#2016-06-03|1560.08
#2016-06-06|1574.13
#2016-06-07|1585.62
#2016-06-08|1589.84
#2016-06-09|1568.02
#2016-06-10|1522.10
#2016-06-13|1487.20
#2016-06-14|1440.01
#2016-06-15|1450.59
#2016-06-16|1424.32
#2016-06-17|1473.82
#2016-06-20|1552.89
#2016-06-21|1558.76
#2016-06-22|1575.83
#2016-06-23|1615.23
#2016-06-24|1443.56
#2016-06-27|1311.25
#2016-06-28|1365.78
#2016-06-29|1407.17
#2016-06-30|1427.88
#2016-07-01|1439.43
#2016-07-04|1417.70
#2016-07-05|1364.47
#2016-07-06|1339.70
#2016-07-07|1364.13
#2016-07-08|1387.53
#2016-07-11|1424.12
#2016-07-12|1456.12
#2016-07-13|1457.62
#2016-07-14|1480.58
#2016-07-15|1464.86
#2016-07-18|1475.83
#2016-07-19|1466.75
#2016-07-20|1480.29
#2016-07-21|1476.65
#2016-07-22|1465.72
#2016-07-25|1478.28
#2016-07-26|1473.00
#2016-07-27|1488.84
#2016-07-28|1481.23
#2016-07-29|1510.77
#2016-08-01|1496.48
#2016-08-02|1490.18
#2016-08-03|1481.98
#2016-08-04|1489.59
#2016-08-05|1502.08
#2016-08-08|1514.07
#2016-08-09|1529.18
#2016-08-10|1535.09
#2016-08-11|1543.24
#2016-08-12|1545.16
#2016-08-15|1546.33
#2016-08-16|1544.78
#2016-08-17|1535.11
#2016-08-18|1563.25
#2016-08-19|1545.82
#2016-08-22|1544.87
#2016-08-23|1560.10
#2016-08-24|1552.24
#2016-08-25|1543.75
#2016-08-26|1550.46
#2016-08-29|1532.04
#2016-08-30|1529.71
#2016-08-31|1522.63
#2016-09-01|1543.31
#2016-09-02|1560.22
#2016-09-05|1560.26
#2016-09-06|1571.53
#2016-09-07|1573.99
#2016-09-08|1583.85
#2016-09-09|1558.60
#2016-09-12|1541.96
#2016-09-13|1542.58
#2016-09-14|1540.87
#2016-09-15|1551.05
#2016-09-16|1526.66
#2016-09-19|1547.93
#2016-09-20|1539.08
#2016-09-21|1547.09
#2016-09-22|1579.85
#2016-09-23|1562.41
#2016-09-26|1545.81
#2016-09-27|1528.44
#2016-09-28|1536.56
#2016-09-29|1549.43
#2016-09-30|1546.62
#2016-10-03|1559.68
#2016-10-04|1566.68
#2016-10-05|1566.18
#2016-10-06|1554.23
#2016-10-07|1536.32
#2016-10-10|1537.79
#2016-10-11|1514.17
#2016-10-12|1503.15
#2016-10-13|1486.42
#2016-10-14|1498.93
#2016-10-17|1487.10
#2016-10-18|1507.10
#2016-10-19|1512.03
#2016-10-20|1508.64
#2016-10-21|1503.23
#2016-10-24|1515.87
#2016-10-25|1511.62
#2016-10-26|1512.20
#2016-10-27|1504.91
#2016-10-28|1505.56
#2016-10-31|1510.08
#2016-11-01|1504.47
#2016-11-02|1497.22
#2016-11-03|1496.78
#2016-11-04|1478.29
#2016-11-07|1488.43
#2016-11-08|1497.55
#2016-11-09|1496.35
#2016-11-10|1500.51
#2016-11-11|1487.83
#2016-11-14|1484.18
#2016-11-15|1493.16
#2016-11-16|1479.95
#2016-11-17|1490.17
#2016-11-18|1482.27
#2016-11-21|1483.92
#2016-11-22|1493.14
#2016-11-23|1484.56
#2016-11-24|1490.76
#2016-11-25|1496.66
#2016-11-28|1484.99
#2016-11-29|1487.64
#2016-11-30|1485.40
#2016-12-01|1486.29
#2016-12-02|1486.35
#2016-12-05|1499.50
#2016-12-06|1500.08
#2016-12-07|1516.78
#2016-12-08|1510.97
#2016-12-09|1509.00
#2016-12-12|1513.36
#2016-12-13|1532.61
#2016-12-14|1528.36
#2016-12-15|1507.97
#2016-12-16|1509.07
#2016-12-19|1507.35
#2016-12-20|1507.98
#2016-12-21|1507.64
#2016-12-22|1506.48
#2016-12-23|1507.95
#2016-12-26|1507.87
#2016-12-27|1510.14
#2016-12-28|1506.15
#2016-12-29|1515.49
#2016-12-30|1530.41
#2017-01-02|1534.23
#2017-01-03|1535.70
#2017-01-04|1547.95
#2017-01-05|1560.49
#2017-01-06|1551.33
#2017-01-09|1540.83
#2017-01-10|1542.87
#2017-01-11|1528.91
#2017-01-12|1550.23
#2017-01-13|1560.09
#2017-01-16|1544.06
#2017-01-17|1563.89
#2017-01-18|1566.60
#2017-01-19|1552.67
#2017-01-20|1560.75
#2017-01-23|1575.01
#2017-01-24|1587.18
#2017-01-25|1601.36
#2017-01-26|1601.56
#2017-01-27|1595.69
#2017-01-30|1581.96
#2017-01-31|1596.77
#2017-02-01|1605.21
#2017-02-02|1604.48
#2017-02-03|1609.88
#2017-02-06|1594.98
#2017-02-07|1597.22
#2017-02-08|1602.19
#2017-02-09|1603.67
#2017-02-10|1604.40
#2017-02-13|1613.30
#2017-02-14|1615.59
#2017-02-15|1619.97
#2017-02-16|1628.86
#2017-02-17|1619.22
#2017-02-20|1624.75
#2017-02-21|1618.90
#2017-02-22|1614.75
#2017-02-23|1630.01
#2017-02-24|1605.23
#2017-02-27|1603.78
#2017-02-28|1607.68
#2017-03-01|1618.64
#2017-03-02|1608.80
#2017-03-03|1607.24
#2017-03-06|1611.17
#2017-03-07|1609.77
#2017-03-08|1607.18
#2017-03-09|1607.45
#2017-03-10|1619.11
#2017-03-13|1628.49
#2017-03-14|1619.78
#2017-03-15|1624.21
#2017-03-16|1656.07
#2017-03-17|1660.02
#2017-03-20|1665.44
#2017-03-21|1663.39
#2017-03-22|1647.89
#2017-03-23|1662.45
#2017-03-24|1658.37
#2017-03-27|1658.60
#2017-03-28|1656.84
#2017-03-29|1647.18
#2017-03-30|1662.99
#2017-03-31|1654.06
#2017-04-03|1649.45
#2017-04-04|1658.11
#2017-04-05|1659.48
#2017-04-06|1655.35
#2017-04-07|1651.79
#2017-04-10|1657.98
#2017-04-11|1663.02
#2017-04-12|1668.69
#2017-04-13|1672.90
#2017-04-14|1672.38
#2017-04-17|1681.27
#2017-04-18|1677.17
#2017-04-19|1692.60
#2017-04-20|1707.21
#2017-04-21|1699.91
#2017-04-24|1753.11
#2017-04-25|1771.21
#2017-04-26|1773.04
#2017-04-27|1776.82
#2017-04-28|1776.51
#2017-05-01|1778.81
#2017-05-02|1801.36
#2017-05-03|1793.59
#2017-05-04|1810.06
#2017-05-05|1819.98
#2017-05-08|1817.82
#2017-05-09|1823.76
#2017-05-10|1827.98
#2017-05-11|1824.09
#2017-05-12|1833.98
#2017-05-15|1849.22
#2017-05-16|1852.90
#2017-05-17|1834.64
#2017-05-18|1815.97
#2017-05-19|1829.25
#2017-05-22|1839.69
#2017-05-23|1849.85
#2017-05-24|1853.06
#2017-05-25|1865.04
#2017-05-26|1849.59
#2017-05-29|1850.37
#2017-05-30|1855.04
#2017-05-31|1861.46
#2017-06-01|1868.18
#2017-06-02|1882.66
#2017-06-05|1877.13
#2017-06-06|1858.79
#2017-06-07|1864.50
#2017-06-08|1856.70
#2017-06-09|1853.44
#2017-06-12|1836.39
#2017-06-13|1855.88
#2017-06-14|1864.84
#2017-06-15|1832.79
#2017-06-16|1858.90
#2017-06-19|1869.65
#2017-06-20|1853.02
#2017-06-21|1836.13
#2017-06-22|1837.70
#2017-06-23|1848.06
#2017-06-26|1850.27
#2017-06-27|1844.73
#2017-06-28|1860.48
#2017-06-29|1851.53
#2017-06-30|1853.65
#2017-07-03|1852.72
#2017-07-04|1844.49
#2017-07-05|1854.78
#2017-07-06|1857.47
#2017-07-07|1853.84
#2017-07-10|1861.59
#2017-07-11|1851.85
#2017-07-12|1877.38
#2017-07-13|1889.01
#2017-07-14|1902.16
#2017-07-17|1909.47
#2017-07-18|1908.61
#2017-07-19|1913.52
#2017-07-20|1919.96
#2017-07-21|1911.67
#2017-07-24|1904.95
#2017-07-25|1910.16
#2017-07-26|1912.16
#2017-07-27|1913.08
#2017-07-28|1909.89
#2017-07-31|1925.04
#2017-08-01|1940.18
#2017-08-02|1947.54
#2017-08-03|1948.54
#2017-08-04|1941.25
#2017-08-07|1942.50
#2017-08-08|1938.12
#2017-08-09|1925.74
#2017-08-10|1909.15
#2017-08-11|1889.06
#2017-08-14|1908.21
#2017-08-15|1892.68
#2017-08-16|1909.19
#2017-08-17|1902.27
#2017-08-18|1892.52
#2017-08-21|1897.11
#2017-08-22|1881.80
#2017-08-23|1882.04
#2017-08-24|1880.14
#2017-08-25|1895.98
#2017-08-28|1898.11
#2017-08-29|1885.28
#2017-08-30|1880.27
#2017-08-31|1891.89
#2017-09-01|1904.78
#2017-09-04|1894.25
#2017-09-05|1893.65
#2017-09-06|1891.67
#2017-09-07|1895.70
#2017-09-08|1901.24
#2017-09-11|1920.30
#2017-09-12|1932.22
#2017-09-13|1925.44
#2017-09-14|1925.27
#2017-09-15|1938.05
#2017-09-18|1950.19
#2017-09-19|1955.13
#2017-09-20|1958.26
#2017-09-21|1948.83
#2017-09-22|1952.61
#2017-09-25|1939.47
#2017-09-26|1917.05
#2017-09-27|1919.13
#2017-09-28|1937.34
#2017-09-29|1958.05
#2017-10-02|1951.40
#2017-10-03|1960.73
#2017-10-04|1958.26
#2017-10-05|1957.59
#2017-10-06|1956.12
#2017-10-09|1960.05
#2017-10-10|1975.13
#2017-10-11|1975.90
#2017-10-12|1986.31
#2017-10-13|1999.75
#2017-10-16|1998.06
#2017-10-17|1968.93
#2017-10-18|1974.26
#2017-10-19|1967.62
#2017-10-20|1972.49
#2017-10-23|1963.83
#2017-10-24|1950.83
#2017-10-25|1953.77
#2017-10-26|1957.63
#2017-10-27|1938.99
#2017-10-30|1942.10
#2017-10-31|1954.15
#2017-11-01|1955.24
#2017-11-02|1951.45
#2017-11-03|1949.41
#2017-11-06|1947.59
#2017-11-07|1935.89
#2017-11-08|1933.30
#2017-11-09|1909.54
#2017-11-10|1919.05
#2017-11-13|1887.57
#2017-11-14|1896.69
#2017-11-15|1893.07
#2017-11-16|1915.83
#2017-11-17|1917.46
#2017-11-20|1923.41
#2017-11-21|1936.16
#2017-11-22|1936.50
#2017-11-23|1940.13
#2017-11-24|1948.04
#2017-11-27|1934.09
#2017-11-28|1942.59
#2017-11-29|1957.67
#2017-11-30|1972.53
#2017-12-01|1943.48
#2017-12-04|1956.72
#2017-12-05|1951.41
#2017-12-06|1937.41
#2017-12-07|1934.04
#2017-12-08|1938.00
#2017-12-11|1948.61
#2017-12-12|1949.38
#2017-12-13|1960.53
#2017-12-14|1960.31
#2017-12-15|1953.85
#2017-12-18|1989.90
#2017-12-19|1981.12
#2017-12-20|1981.43
#2017-12-21|1987.98
#2017-12-22|1984.39
#2017-12-25|1984.48
#2017-12-26|1986.53
#2017-12-27|2006.83
#2017-12-28|2011.75
#2017-12-29|2027.16
#2018-01-01|2027.41
#2018-01-02|2028.50
#2018-01-03|2031.40
#2018-01-04|2060.65
#2018-01-05|2072.09
#2018-01-08|2066.77
#2018-01-09|2066.52
#2018-01-10|2074.12
#2018-01-11|2078.98
#2018-01-12|2098.49
#2018-01-15|2120.45
#2018-01-16|2117.39
#2018-01-17|2119.88
#2018-01-18|2132.44
#2018-01-19|2134.27
#2018-01-22|2143.71
#2018-01-23|2164.78
#2018-01-24|2204.49
#2018-01-25|2211.17
#2018-01-26|2209.76
#2018-01-29|2195.43
#2018-01-30|2180.39
#2018-01-31|2181.09
#2018-02-01|2197.90
#2018-02-02|2163.29
#2018-02-05|2112.50
#2018-02-06|2044.65
#2018-02-07|2101.54
#2018-02-08|2052.51
#2018-02-09|2013.04
#2018-02-12|2041.99
#2018-02-13|2047.74
#2018-02-14|2072.15
#2018-02-15|2082.43
#2018-02-16|2098.59
#2018-02-19|2087.36
#2018-02-20|2094.34
#2018-02-21|2108.46
#2018-02-22|2108.34
#2018-02-23|2101.13
#2018-02-26|2105.07
#2018-02-27|2107.75
#2018-02-28|2086.82
#2018-03-01|2050.90
#2018-03-02|2027.44
#2018-03-05|2054.37
#2018-03-06|2073.65
#2018-03-07|2084.84
#2018-03-08|2086.66
#2018-03-09|2094.21
#2018-03-12|2101.90
#2018-03-13|2090.70
#2018-03-14|2083.91
#2018-03-15|2093.89
#2018-03-16|2094.19
#2018-03-19|2082.73
#2018-03-20|2096.63
#2018-03-21|2099.93
#2018-03-22|2075.35
#2018-03-23|2057.70
#2018-03-26|2048.83
#2018-03-27|2067.42
#2018-03-28|2053.00
#2018-03-29|2049.54
#2018-03-30|2049.51
#2018-04-02|2052.06
#2018-04-03|2038.62
#2018-04-04|2023.69
#2018-04-05|2059.09
#2018-04-06|2064.12
#2018-04-09|2077.76
#2018-04-10|2097.72
#2018-04-11|2081.20
#2018-04-12|2089.52
#2018-04-13|2094.69
#2018-04-16|2095.07
#2018-04-17|2107.82
#2018-04-18|2113.43
#2018-04-19|2125.00
#2018-04-20|2108.03
#2018-04-23|2101.70
#2018-04-24|2100.79
#2018-04-25|2068.52
#2018-04-26|2084.85
#2018-04-27|2084.50
#2018-04-30|2076.60
#2018-05-01|2058.20
#2018-05-02|2074.95
#2018-05-03|2051.92
#2018-05-04|2059.90
#2018-05-07|2071.67
#2018-05-08|2073.27
#2018-05-09|2089.13
#2018-05-10|2090.79
#2018-05-11|2106.57
#2018-05-14|2096.30
#2018-05-15|2084.86
#2018-05-16|2074.39
#2018-05-17|2084.48
#2018-05-18|2077.97
#2018-05-21|2085.15
#2018-05-22|2096.32
#2018-05-23|2050.11
#2018-05-24|2044.06
#2018-05-25|2045.48
#2018-05-28|2038.96
#2018-05-29|1989.94
#2018-05-30|1995.25
#2018-05-31|2003.34
#2018-06-01|2025.36
#2018-06-04|2043.62
#2018-06-05|2030.54
#2018-06-06|2057.37
#2018-06-07|2057.42
#2018-06-08|2034.06
#2018-06-11|2054.28
#2018-06-12|2050.19
#2018-06-13|2050.83
#2018-06-14|2057.30
#2018-06-15|2023.05
#2018-06-18|2001.82
#2018-06-19|1978.97
#2018-06-20|1988.06
#2018-06-21|1975.63
#2018-06-22|1993.87
#2018-06-25|1965.63
#2018-06-26|1968.14
#2018-06-27|1958.51
#2018-06-28|1929.14
#2018-06-29|1967.41
#2018-07-02|1938.41
#2018-07-03|1962.94
#2018-07-04|1966.41
#2018-07-05|1977.67
#2018-07-06|1994.11
#2018-07-09|2013.59
#2018-07-10|2003.03
#2018-07-11|1980.63
#2018-07-12|1976.29
#2018-07-13|1972.87
#2018-07-16|1977.09
#2018-07-17|1982.57
#2018-07-18|1989.82
#2018-07-19|1975.64
#2018-07-20|1984.60
#2018-07-23|1973.81
#2018-07-24|1988.02
#2018-07-25|1984.70
#2018-07-26|1986.54
#2018-07-27|1983.80
#2018-07-30|1992.19
#2018-07-31|1989.02
#2018-08-01|1989.99
#2018-08-02|1953.52
#2018-08-03|1959.87
#2018-08-06|1951.60
#2018-08-07|1971.35
#2018-08-08|1972.23
#2018-08-09|1970.90
#2018-08-10|1927.40
#2018-08-13|1917.40
#2018-08-14|1908.25
#2018-08-15|1876.00
#2018-08-16|1896.38
#2018-08-17|1900.67
#2018-08-20|1915.12
#2018-08-21|1937.60
#2018-08-22|1959.63
#2018-08-23|1956.44
#2018-08-24|1965.45
#2018-08-27|1983.86
#2018-08-28|1994.69
#2018-08-29|1990.39
#2018-08-30|1985.51
#2018-08-31|1974.73
#2018-09-03|1975.74
#2018-09-04|1953.69
#2018-09-05|1952.08
#2018-09-06|1945.21
#2018-09-07|1936.40
#2018-09-10|1946.08
#2018-09-11|1953.40
#2018-09-12|1964.44
#2018-09-13|1967.42
#2018-09-14|1982.68
#2018-09-17|1987.49
#2018-09-18|1993.52
#2018-09-19|1999.63
#2018-09-20|2023.46
#2018-09-21|2024.41
#2018-09-24|2018.04
#2018-09-25|2017.16
#2018-09-26|2013.52
#2018-09-27|2006.21
#2018-09-28|1971.45
#2018-10-01|1966.04
#2018-10-02|1945.69
#2018-10-03|1958.02
#2018-10-04|1945.45
#2018-10-05|1923.37
#2018-10-08|1885.14
#2018-10-09|1881.58
#2018-10-10|1855.63
#2018-10-11|1809.80
#2018-10-12|1809.50
#2018-10-15|1799.96
#2018-10-16|1834.68
#2018-10-17|1823.61
#2018-10-18|1814.20
#2018-10-19|1806.29
#2018-10-22|1795.51
#2018-10-23|1754.27
#2018-10-24|1738.76
#2018-10-25|1744.32
#2018-10-26|1728.24
#2018-10-29|1748.56
#2018-10-30|1750.18
#2018-10-31|1779.02
#2018-11-01|1795.65
#2018-11-02|1813.28
#2018-11-05|1793.66
#2018-11-06|1794.99
#2018-11-07|1818.54
#2018-11-08|1814.96
#2018-11-09|1800.16
#2018-11-12|1760.27
#2018-11-13|1781.35
#2018-11-14|1774.33
#2018-11-15|1738.50
#2018-11-16|1757.90
#2018-11-19|1752.35
#2018-11-20|1725.15
#2018-11-21|1743.98
#2018-11-22|1746.61
#2018-11-23|1746.45
#2018-11-26|1766.88
#2018-11-27|1758.43
#2018-11-28|1757.30
#2018-11-29|1773.77
#2018-11-30|1752.61
#2018-12-03|1779.71
#2018-12-04|1757.37
#2018-12-05|1735.49
#2018-12-06|1678.36
#2018-12-07|1686.42
#2018-12-10|1644.24
#2018-12-11|1654.83
#2018-12-12|1693.03
#2018-12-13|1687.76
#2018-12-14|1667.07
#2018-12-17|1652.16
#2018-12-18|1644.34
#2018-12-19|1662.76
#2018-12-20|1648.41
#2018-12-21|1652.01
#2018-12-24|1640.11
#2018-12-25|1639.78
#2018-12-26|1635.85
#2018-12-27|1622.81
#2018-12-28|1664.50
#2018-12-31|1671.23
#2019-01-01|1671.23
#2019-01-02|1661.03
#2019-01-03|1648.58
#2019-01-04|1706.18
#2019-01-07|1722.14
#2019-01-08|1728.92
#2019-01-09|1751.42
#2019-01-10|1765.88
#2019-01-11|1767.96
#2019-01-14|1761.90
#2019-01-15|1761.65
#2019-01-16|1773.80
#2019-01-17|1769.04
#2019-01-18|1800.57
#2019-01-21|1803.15
#2019-01-22|1793.05
#2019-01-23|1796.34
#2019-01-24|1799.51
#2019-01-25|1812.14
#2019-01-28|1801.99
#2019-01-29|1813.27
#2019-01-30|1818.53
#2019-01-31|1823.62
#2019-02-01|1826.02
#2019-02-04|1820.91
#2019-02-05|1830.56
#2019-02-06|1829.06
#2019-02-07|1798.90
#2019-02-08|1770.88
#2019-02-11|1783.61
#2019-02-12|1785.66
#2019-02-13|1798.73
#2019-02-14|1771.48
#2019-02-15|1789.48
#2019-02-18|1804.97
#2019-02-19|1799.39
#2019-02-20|1811.02
#2019-02-21|1810.43
#2019-02-22|1816.75
#2019-02-25|1822.34
#2019-02-26|1834.26
#2019-02-27|1831.41
#2019-02-28|1844.83
#2019-03-01|1859.99
#2019-03-04|1849.50
#2019-03-05|1846.72
#2019-03-06|1845.43
#2019-03-07|1810.08
#2019-03-08|1791.09
#2019-03-11|1807.36
#2019-03-12|1818.43
#2019-03-13|1839.26
#2019-03-14|1851.74
#2019-03-15|1873.98
#2019-03-18|1877.44
#2019-03-19|1887.51
#2019-03-20|1861.83
#2019-03-21|1847.65
#2019-03-22|1818.47
#2019-03-25|1811.07
#2019-03-26|1821.00
#2019-03-27|1825.01
#2019-03-28|1819.92
#2019-03-29|1838.23
#2019-04-01|1865.50
#2019-04-02|1867.80
#2019-04-03|1908.72
#2019-04-04|1905.81
#2019-04-05|1906.11
#2019-04-08|1904.81
#2019-04-09|1896.35
#2019-04-10|1899.52
#2019-04-11|1911.97
#2019-04-12|1929.19
#2019-04-15|1937.68
#2019-04-16|1956.05
#2019-04-17|1960.80
#2019-04-18|1956.50
#2019-04-19|1956.57
#2019-04-22|1954.10
#2019-04-23|1946.37
#2019-04-24|1942.13
#2019-04-25|1932.22
#2019-04-26|1944.96
#2019-04-29|1951.25
#2019-04-30|1953.43
#2019-05-01|1962.94
#2019-05-02|1949.44
#2019-05-03|1957.85
#2019-05-06|1943.90
#2019-05-07|1925.78
#2019-05-08|1930.21
#2019-05-09|1897.44
#2019-05-10|1908.31
#2019-05-13|1879.53
#2019-05-14|1902.88
#2019-05-15|1907.36
#2019-05-16|1929.73
#2019-05-17|1915.64
#2019-05-20|1900.07
#2019-05-21|1910.40
#2019-05-22|1907.92
#2019-05-23|1877.86
#2019-05-24|1899.93
#2019-05-27|1900.00
#2019-05-28|1892.29
#2019-05-29|1867.16
#2019-05-30|1885.05
#2019-05-31|1873.01
#2019-06-03|1869.22
#2019-06-04|1892.59
#2019-06-05|1902.73
#2019-06-06|1895.66
#2019-06-07|1920.14
#2019-06-10|1926.34
#2019-06-11|1936.81
#2019-06-12|1930.08
#2019-06-13|1913.18
#2019-06-14|1900.63
#2019-06-17|1900.76
#2019-06-18|1923.95
#2019-06-19|1938.87
#2019-06-20|1961.82
#2019-06-21|1967.73
#2019-06-24|1972.50
#2019-06-25|1974.84
#2019-06-26|1965.40
#2019-06-27|1965.42
#2019-06-28|1983.51
#2019-07-01|1996.89
#2019-07-02|1999.14
#2019-07-03|2015.43
#2019-07-04|2024.53
#2019-07-05|1999.30
#2019-07-08|1997.92
#2019-07-09|1979.74
#2019-07-10|1988.49
#2019-07-11|1992.19
#2019-07-12|1996.47
#2019-07-15|1999.80
#2019-07-16|1998.79
#2019-07-17|1993.73
#2019-07-18|1990.69
#2019-07-19|1996.09
#2019-07-22|1989.47
#2019-07-23|1991.13
#2019-07-24|2000.41
#2019-07-25|1986.94
#2019-07-26|1978.99
#2019-07-29|1996.65
#2019-07-30|1975.11
#2019-07-31|1983.69
#2019-08-01|2002.57
#2019-08-02|1956.17
#2019-08-05|1915.10
#2019-08-06|1906.17
#2019-08-07|1902.47
#2019-08-08|1928.02
#2019-08-09|1911.57
#2019-08-12|1895.11
#2019-08-13|1894.34
#2019-08-14|1859.34
#2019-08-15|1853.87
#2019-08-16|1877.13
#2019-08-19|1893.33
#2019-08-20|1887.25
#2019-08-21|1910.96
#2019-08-22|1909.40
#2019-08-23|1905.42
#2019-08-26|1898.56
#2019-08-27|1907.10
#2019-08-28|1891.03
#2019-08-29|1908.27
#2019-08-30|1922.53
#2019-09-02|1927.53
#2019-09-03|1926.30
#2019-09-04|1956.69
#2019-09-05|1979.91
#2019-09-06|1990.77
#2019-09-09|1987.80
#2019-09-10|1973.52
#2019-09-11|1993.29
#2019-09-12|2004.61
#2019-09-13|2046.19
#2019-09-16|2020.06
#2019-09-17|2024.22
#2019-09-18|2022.13
#2019-09-19|2035.15
#2019-09-20|2025.49
#2019-09-23|2008.26
#2019-09-24|2008.93
#2019-09-25|1987.40
#2019-09-26|2005.76
#2019-09-27|2022.47
#2019-09-30|2018.24
#2019-10-01|1989.94
#2019-10-02|1939.18
#2019-10-03|1943.12
#2019-10-04|1958.47
#2019-10-07|1962.63
#2019-10-08|1925.35
#2019-10-09|1937.34
#2019-10-10|1953.90
#2019-10-11|2018.99
#2019-10-14|2006.74
#2019-10-15|2040.42
#2019-10-16|2026.22
#2019-10-17|2045.77
#2019-10-18|2048.12
#2019-10-21|2061.86
#2019-10-22|2059.68
#2019-10-23|2044.78
#2019-10-24|2058.96
#2019-10-25|2047.32
#2019-10-28|2071.84
#2019-10-29|2073.68
#2019-10-30|2074.18
#2019-10-31|2073.07
#2019-11-01|2092.90
#2019-11-04|2105.61
#2019-11-05|2098.28
#2019-11-06|2098.66
#2019-11-07|2094.07
#2019-11-08|2088.45
#2019-11-11|2095.69
#2019-11-12|2103.93
#2019-11-13|2090.14
#2019-11-14|2086.01
#2019-11-15|2102.55
#2019-11-18|2110.06
#2019-11-19|2118.00
#2019-11-20|2103.95
#2019-11-21|2089.14
#2019-11-22|2091.34
#2019-11-25|2105.88
#2019-11-26|2119.57
#2019-11-27|2132.59
#2019-11-28|2130.66
#2019-11-29|2123.87
#2019-12-02|2101.31
#2019-12-03|2088.66
#2019-12-04|2128.40
#2019-12-05|2130.14
#2019-12-06|2143.02
#2019-12-09|2147.22
#2019-12-10|2140.32
#2019-12-11|2148.36
#2019-12-12|2163.45
#2019-12-13|2202.40
#2019-12-16|2244.59
#2019-12-17|2231.14
#2019-12-18|2217.94
#2019-12-19|2211.99
#2019-12-20|2226.27
#2019-12-23|2221.63
#2019-12-24|2227.00
#2019-12-25|2227.04
#2019-12-26|2229.79
#2019-12-27|2252.45
#2019-12-30|2246.39
#2019-12-31|2251.83
#2020-01-01|2251.86
#2020-01-02|2272.87
#2020-01-03|2241.76
#2020-01-06|2224.55
#2020-01-07|2220.41
#2020-01-08|2228.63
#2020-01-09|2245.87
#2020-01-10|2237.64
#2020-01-13|2232.25
#2020-01-14|2236.50
#2020-01-15|2244.63
#2020-01-16|2255.23
#2020-01-17|2263.99
#2020-01-20|2260.67
#2020-01-21|2272.74
#2020-01-22|2290.05
#2020-01-23|2255.84
#2020-01-24|2272.57
#2020-01-27|2216.71
#2020-01-28|2229.72
#2020-01-29|2244.99
#2020-01-30|2238.26
#2020-01-31|2227.90
#2020-02-03|2231.06
#2020-02-04|2270.64
#2020-02-05|2280.37
#2020-02-06|2269.41
#2020-02-07|2265.69
#2020-02-10|2268.98
#2020-02-11|2290.99
#2020-02-12|2302.87
#2020-02-13|2299.22
#2020-02-14|2298.13
#2020-02-17|2306.08
#2020-02-18|2297.46
#2020-02-19|2312.03
#2020-02-20|2289.97
#2020-02-21|2294.73
#2020-02-24|2211.61
#2020-02-25|2175.27
#2020-02-26|2169.27
#2020-02-27|2096.50
#2020-02-28|2022.69
#2020-03-02|2053.96
#2020-03-03|2104.47
#2020-03-04|2115.91
#2020-03-05|2096.30
#2020-03-06|2038.70
#2020-03-09|1908.26
#2020-03-10|1868.04
#2020-03-11|1840.85
#2020-03-12|1595.06
#2020-03-13|1629.45
#2020-03-16|1506.54
#2020-03-17|1464.92
#2020-03-18|1375.20
#2020-03-19|1380.17
#2020-03-20|1415.47
#2020-03-23|1357.69
#2020-03-24|1524.00
#2020-03-25|1593.82
#2020-03-26|1689.83
#2020-03-27|1633.25
#2020-03-30|1632.01
#2020-03-31|1658.32
#2020-04-01|1588.63
#2020-04-02|1563.37
#2020-04-03|1558.84
#2020-04-06|1627.87
#2020-04-07|1697.90
#2020-04-08|1716.97
#2020-04-09|1762.63
#2020-04-10|1762.52
#2020-04-13|1759.29
#2020-04-14|1775.24
#2020-04-15|1691.70
#2020-04-16|1691.53
#2020-04-17|1754.01
#2020-04-20|1753.42
#2020-04-21|1682.68
#2020-04-22|1712.42
#2020-04-23|1735.87
#2020-04-24|1717.36
#2020-04-27|1756.97
#2020-04-28|1790.93
#2020-04-29|1850.43
#2020-04-30|1828.88
#2020-05-01|1814.93
#2020-05-04|1754.30
#2020-05-05|1794.46
#2020-05-06|1786.42
#2020-05-07|1821.28
#2020-05-08|1855.12
#2020-05-11|1838.43
#2020-05-12|1855.94
#2020-05-13|1804.33
#2020-05-14|1754.85
#2020-05-15|1773.18
#2020-05-18|1852.94
#2020-05-19|1876.16
#2020-05-20|1893.35
#2020-05-21|1880.33
#2020-05-22|1874.00
#2020-05-25|1897.34
#2020-05-26|1938.33
#2020-05-27|1941.81
#2020-05-28|1982.47
#2020-05-29|1970.82
#2020-06-01|1996.57
#2020-06-02|2037.78
#2020-06-03|2097.92
#2020-06-04|2109.46
#2020-06-05|2167.51
#2020-06-08|2141.82
#2020-06-09|2109.23
#2020-06-10|2097.33
#2020-06-11|2017.55
#2020-06-12|1990.50
#2020-06-15|2003.86
#2020-06-16|2049.39
#2020-06-17|2054.32
#2020-06-18|2037.39
#2020-06-19|2047.17
#2020-06-22|2040.26
#2020-06-23|2088.55
#2020-06-24|2015.51
#2020-06-25|2039.47
#2020-06-26|2030.60
#2020-06-29|2046.30
#2020-06-30|2053.31
#2020-07-01|2058.60
#2020-07-02|2097.52
#2020-07-03|2094.25
#2020-07-06|2141.24
#2020-07-07|2127.93
#2020-07-08|2124.10
#2020-07-09|2103.14
#2020-07-10|2124.51
#2020-07-13|2155.13
#2020-07-14|2131.00
#2020-07-15|2171.16
#2020-07-16|2162.58
#2020-07-17|2165.46
#2020-07-20|2193.58
#2020-07-21|2221.28
#2020-07-22|2243.45
#2020-07-23|2236.75
#2020-07-24|2204.44
#2020-07-27|2228.53
#2020-07-28|2214.43
#2020-07-29|2234.15
#2020-07-30|2178.52
#2020-07-31|2191.62
#2020-08-03|2228.75
#2020-08-04|2213.57
#2020-08-05|2262.83
#2020-08-06|2248.41
#2020-08-07|2248.09
#2020-08-10|2236.92
#2020-08-11|2267.42
#2020-08-12|2302.31
#2020-08-13|2303.93
#2020-08-14|2275.10
#2020-08-17|2290.36
#2020-08-18|2291.27
#2020-08-19|2304.35
#2020-08-20|2252.80
#2020-08-21|2239.16
#2020-08-24|2275.79
#2020-08-25|2272.21
#2020-08-26|2300.54
#2020-08-27|2282.52
#2020-08-28|2293.22
#2020-08-31|2297.35
#2020-09-01|2284.08
#2020-09-02|2283.46
#2020-09-03|2236.07
#2020-09-04|2193.88
#2020-09-07|2243.89
#2020-09-08|2207.51
#2020-09-09|2245.83
#2020-09-10|2235.81
#2020-09-11|2231.14
#2020-09-14|2231.02
#2020-09-15|2240.56
#2020-09-16|2245.85
#2020-09-17|2229.74
#2020-09-18|2247.74
#2020-09-21|2139.18
#2020-09-22|2133.70
#2020-09-23|2135.09
#2020-09-24|2096.92
#2020-09-25|2093.43
#2020-09-28|2173.96
#2020-09-29|2169.28
#2020-09-30|2184.68
#2020-10-01|2190.39
#2020-10-02|2202.49
#2020-10-05|2239.28
#2020-10-06|2245.34
#2020-10-07|2225.94
#2020-10-08|2233.48
#2020-10-09|2248.70
#2020-10-12|2264.57
#2020-10-13|2233.58
#2020-10-14|2237.02
#2020-10-15|2182.87
#2020-10-16|2217.55
#2020-10-19|2249.65
#2020-10-20|2252.87
#2020-10-21|2229.19
#2020-10-22|2223.40
#2020-10-23|2233.47
#2020-10-26|2192.51
#2020-10-27|2173.74
#2020-10-28|2096.41
#2020-10-29|2068.91
#2020-10-30|2073.70
#2020-11-02|2095.91
#2020-11-03|2173.63
#2020-11-04|2214.58
#2020-11-05|2268.56
#2020-11-06|2276.24
#2020-11-09|2346.53
#2020-11-10|2351.35
#2020-11-11|2367.25
#2020-11-12|2361.69
#2020-11-13|2372.14
#2020-11-16|2411.18
#2020-11-17|2419.02
#2020-11-18|2442.34
#2020-11-19|2420.30
#2020-11-20|2429.77
#2020-11-23|2422.29
#2020-11-24|2459.76
#2020-11-25|2459.72
#2020-11-26|2454.81
#2020-11-27|2471.64
#2020-11-30|2460.42
#2020-12-01|2488.66
#2020-12-02|2511.52
#2020-12-03|2546.00
#2020-12-04|2535.92
#2020-12-07|2526.17
#2020-12-08|2527.78
#2020-12-09|2519.94
#2020-12-10|2499.93
#2020-12-11|2469.41
#2020-12-14|2491.50
#2020-12-15|2524.67
#2020-12-16|2546.99
#2020-12-17|2580.37
#2020-12-18|2562.47
#2020-12-21|2503.77
#2020-12-22|2527.17
#2020-12-23|2575.62
#2020-12-24|2581.18
#2020-12-25|2580.89
#2020-12-28|2597.27
#2020-12-29|2633.67
#2020-12-30|2628.26
#2020-12-31|2613.65
#2021-01-01|2613.65
#2021-01-04|2642.11
#2021-01-05|2636.77
#2021-01-06|2683.13
#2021-01-07|2693.75
#2021-01-08|2702.52
#2021-01-11|2654.58
#2021-01-12|2666.96
#2021-01-13|2664.89
#2021-01-14|2678.61
#2021-01-15|2641.77
#2021-01-18|2645.93
#2021-01-19|2650.94
#2021-01-20|2670.65
#2021-01-21|2687.81
#2021-01-22|2664.06
#2021-01-25|2630.74
#2021-01-26|2683.84
#2021-01-27|2634.87
#2021-01-28|2649.88
#2021-01-29|2618.62
#2021-02-01|2656.03
#2021-02-02|2707.08
#2021-02-03|2701.05
#2021-02-04|2719.48
#2021-02-05|2721.60
#2021-02-08|2735.14
#2021-02-09|2752.98
#2021-02-10|2755.15
#2021-02-11|2768.89
#2021-02-12|2777.34
#2021-02-15|2821.19
#2021-02-16|2819.81
#2021-02-17|2756.16
#2021-02-18|2735.63
#2021-02-19|2766.81
#2021-02-22|2762.98
#2021-02-23|2758.00
#2021-02-24|2769.78
#2021-02-25|2788.29
#2021-02-26|2722.00
#2021-03-01|2760.68
#2021-03-02|2761.78
#2021-03-03|2764.24
#2021-03-04|2736.56
#2021-03-05|2645.21
#2021-03-08|2661.58
#2021-03-09|2692.09
#2021-03-10|2699.46
#2021-03-11|2728.14
#2021-03-12|2714.20
#2021-03-15|2691.20
#2021-03-16|2722.88
#2021-03-17|2706.69
#2021-03-18|2736.49
#2021-03-19|2701.16
#2021-03-22|2725.57
#2021-03-23|2700.37
#2021-03-24|2699.34
#2021-03-25|2691.49
#2021-03-26|2718.51
#2021-03-29|2668.75
#2021-03-30|2678.93
#2021-03-31|2676.85
#2021-04-01|2718.70
#2021-04-02|2718.94
#2021-04-05|2730.51
#2021-04-06|2765.12
#2021-04-07|2772.41
#2021-04-08|2794.11
#2021-04-09|2801.24
#2021-04-12|2799.17
#2021-04-13|2820.06
#2021-04-14|2833.81
#2021-04-15|2842.21
#2021-04-16|2863.52
#2021-04-19|2868.00
#2021-04-20|2815.37
#2021-04-21|2800.18
#2021-04-22|2797.54
#2021-04-23|2800.08
#2021-04-26|2824.18
#2021-04-27|2817.37
#2021-04-28|2822.70
#2021-04-29|2841.01
#2021-04-30|2816.98
#2021-05-03|2835.10
#2021-05-04|2759.10
#2021-05-05|2798.31
#2021-05-06|2811.05
#2021-05-07|2851.02
#2021-05-10|2855.70
#2021-05-11|2794.70
#2021-05-12|2775.28
#2021-05-13|2777.39
#2021-05-14|2830.41
#2021-05-17|2835.11
#2021-05-18|2872.22
#2021-05-19|2838.22
#2021-05-20|2893.91
#2021-05-21|2897.92
#2021-05-24|2912.42
#2021-05-25|2927.67
#2021-05-26|2911.30
#2021-05-27|2920.61
#2021-05-28|2949.90
#2021-05-31|2957.90
#2021-06-01|2983.66
#2021-06-02|2971.95
#2021-06-03|2961.82
#2021-06-04|2978.97
#2021-06-07|2985.68
#2021-06-08|2995.25
#2021-06-09|2976.15
#2021-06-10|2973.86
#2021-06-11|2987.92
#2021-06-14|2994.05
#2021-06-15|2995.19
#2021-06-16|2995.56
#2021-06-17|2954.45
#2021-06-18|2890.09
#2021-06-21|2925.33
#2021-06-22|2930.15
#2021-06-23|2923.17
#2021-06-24|2943.61
#2021-06-25|2962.76
#2021-06-28|2931.55
#2021-06-29|2942.36
#2021-06-30|2904.94
#2021-07-01|2918.61
#2021-07-02|2928.18
#2021-07-05|2954.22
#2021-07-06|2935.77
#2021-07-07|2945.83
#2021-07-08|2889.13
#2021-07-09|2924.72
#2021-07-12|2964.27
#2021-07-13|2951.28
#2021-07-14|2935.34
#2021-07-15|2912.05
#2021-07-16|2909.90
#2021-07-19|2835.42
#2021-07-20|2859.08
#2021-07-21|2934.32
#2021-07-22|2988.84
#2021-07-23|3013.53
#2021-07-26|3032.49
#2021-07-27|3018.92
#2021-07-28|3018.76
#2021-07-29|3068.37
#2021-07-30|3049.31
#2021-08-02|3081.92
#2021-08-03|3078.27
#2021-08-04|3114.37
#2021-08-05|3126.68
#2021-08-06|3113.20
#2021-08-09|3104.16
#2021-08-10|3111.89
#2021-08-11|3132.55
#2021-08-12|3118.46
#2021-08-13|3136.62
#2021-08-16|3110.81
#2021-08-17|3106.19
#2021-08-18|3115.31
#2021-08-19|3047.68
#2021-08-20|3058.17
#2021-08-23|3092.96
#2021-08-24|3099.04
#2021-08-25|3106.64
#2021-08-26|3087.98
#2021-08-27|3109.90
#2021-08-30|3117.65
#2021-08-31|3111.95
#2021-09-01|3134.80
#2021-09-02|3139.45
#2021-09-03|3124.61
#2021-09-06|3131.92
#2021-09-07|3110.62
#2021-09-08|3061.16
#2021-09-09|3074.15
#2021-09-10|3069.93
#2021-09-13|3060.94
#2021-09-14|3055.93
#2021-09-15|3045.75
#2021-09-16|3054.18
#2021-09-17|3015.35
#2021-09-20|2916.82
#2021-09-21|2943.04
#2021-09-22|2976.58
#2021-09-23|3019.25
#2021-09-24|2975.15
#2021-09-27|2961.69
#2021-09-28|2885.08
#2021-09-29|2885.87
#2021-09-30|2899.84
#2021-10-01|2894.01
#2021-10-04|2873.47
#2021-10-05|2901.56
#2021-10-06|2863.13
#2021-10-07|2931.83
#2021-10-08|2934.05
#2021-10-11|2924.37
#2021-10-12|2934.81
#2021-10-13|2968.22
#2021-10-14|3014.51
#2021-10-15|3045.41
#2021-10-18|3038.42
#2021-10-19|3073.58
#2021-10-20|3075.42
#2021-10-21|3097.27
#2021-10-22|3097.56
#2021-10-25|3100.28
#2021-10-26|3124.87
#2021-10-27|3113.17
#2021-10-28|3120.55
#2021-10-29|3090.76
#2021-11-01|3128.98
#2021-11-02|3132.67
#2021-11-03|3150.48
#2021-11-04|3144.73
#2021-11-05|3157.72
#2021-11-08|3161.00
#2021-11-09|3141.24
#2021-11-10|3127.23
#2021-11-11|3125.26
#2021-11-12|3147.16
#2021-11-15|3156.63
#2021-11-16|3132.76
#2021-11-17|3116.49
#2021-11-18|3101.70
#2021-11-19|3079.11
#2021-11-22|3049.41
#2021-11-23|2989.92
#2021-11-24|2987.63
#2021-11-25|3009.78
#2021-11-26|2924.09
#2021-11-29|2957.52
#2021-11-30|2932.50
#2021-12-01|2991.77
#2021-12-02|2950.40
#2021-12-03|2909.12
#2021-12-06|2916.13
#2021-12-07|2983.10
#2021-12-08|2996.36
#2021-12-09|2980.15
#2021-12-10|2966.39
#2021-12-13|2940.24
#2021-12-14|2915.89
#2021-12-15|2921.78
#2021-12-16|2974.90
#2021-12-17|2946.15
#2021-12-20|2890.43
#2021-12-21|2935.90
#2021-12-22|2984.02
#2021-12-23|3015.65
#2021-12-24|3018.99
#2021-12-27|3038.48
#2021-12-28|3050.65
#2021-12-29|3060.76
#2021-12-30|3055.12
#2021-12-31|3062.51
#2022-01-03|3056.35
#2022-01-04|3097.12
#2022-01-05|3091.28
#2022-01-06|3048.84
#2022-01-07|3044.58
#2022-01-10|3000.91
#2022-01-11|3024.85
#2022-01-12|3079.67
#2022-01-13|3092.82
#2022-01-14|3040.59
#2022-01-17|3046.76
#2022-01-18|2984.49
#2022-01-19|2992.63
#2022-01-20|3020.20
#2022-01-21|2957.69
#2022-01-24|2806.63
#2022-01-25|2820.49
#2022-01-26|2854.51
#2022-01-27|2807.16
#2022-01-28|2778.48
#2022-01-31|2839.97
#2022-02-01|2907.34
#2022-02-02|2945.71
#2022-02-03|2924.47
#2022-02-04|2876.99
#2022-02-07|2896.88
#2022-02-08|2890.59
#2022-02-09|2965.10
#2022-02-10|2946.11
#2022-02-11|2915.21
#2022-02-14|2832.56
#2022-02-15|2881.98
#2022-02-16|2882.90
#2022-02-17|2842.63
#2022-02-18|2806.37
#2022-02-21|2753.69
#2022-02-22|2748.76
#2022-02-23|2728.85
#2022-02-24|2570.64
#2022-02-25|2681.43
#2022-02-28|2681.56
#2022-03-01|2570.64
#2022-03-02|2569.14
#2022-03-03|2516.91
#2022-03-04|2396.94
#2022-03-07|2352.19
#2022-03-08|2341.41
#2022-03-09|2507.19
#2022-03-10|2474.19
#2022-03-11|2511.82
#2022-03-14|2572.59
#2022-03-15|2540.36
#2022-03-16|2683.04
#2022-03-17|2717.15
#2022-03-18|2747.90
#2022-03-21|2747.03
#2022-03-22|2772.87
#2022-03-23|2728.80
#2022-03-24|2711.81
#2022-03-25|2716.64
#2022-03-28|2711.45
#2022-03-29|2809.50
#2022-03-30|2805.88
#2022-03-31|2794.49
#2022-04-01|2795.58
#2022-04-04|2814.67
#2022-04-05|2797.22
#2022-04-06|2732.23
#2022-04-07|2721.53
#2022-04-08|2751.51
#2022-04-11|2733.04
#2022-04-12|2716.43
#2022-04-13|2699.28
#2022-04-14|2701.56
#2022-04-15|2701.53
#2022-04-18|2697.99
#2022-04-19|2674.05
#2022-04-20|2722.06
#2022-04-21|2691.77
#2022-04-22|2619.73
#2022-04-25|2540.26
#2022-04-26|2488.13
#2022-04-27|2466.04
#2022-04-28|2467.77
#2022-04-29|2506.18
#2022-05-02|2462.62
#2022-05-03|2475.80
#2022-05-04|2442.97
#2022-05-05|2413.30
#2022-05-06|2378.04
#2022-05-09|2287.71
#2022-05-10|2321.07
#2022-05-11|2370.44
#2022-05-12|2327.07
#2022-05-13|2376.85
#2022-05-16|2369.12
#2022-05-17|2444.51
#2022-05-18|2411.24
#2022-05-19|2381.48
#2022-05-20|2407.48
#2022-05-23|2478.46
#2022-05-24|2469.21
#2022-05-25|2455.86
#2022-05-26|2478.80
#2022-05-27|2536.21
#2022-05-30|2577.53
#2022-05-31|2529.18
#2022-06-01|2479.38
#2022-06-02|2504.15
#2022-06-03|2493.68
#2022-06-06|2510.80
#2022-06-07|2497.74
#2022-06-08|2471.65
#2022-06-09|2399.45
#2022-06-10|2305.56
#2022-06-13|2210.29
#2022-06-14|2177.43
#2022-06-15|2222.97
#2022-06-16|2184.31
#2022-06-17|2181.52
#2022-06-20|2202.07
#2022-06-21|2215.11
#2022-06-22|2227.61
#2022-06-23|2197.05
#2022-06-24|2263.10
#2022-06-27|2298.05
#2022-06-28|2271.51
#2022-06-29|2236.25
#2022-06-30|2198.11
#2022-07-01|2170.26
#2022-07-04|2190.77
#2022-07-05|2105.25
#2022-07-06|2147.81
#2022-07-07|2179.74
#2022-07-08|2204.20
#2022-07-11|2166.24
#2022-07-12|2200.25
#2022-07-13|2176.58
#2022-07-14|2112.25
#2022-07-15|2144.93
#2022-07-18|2209.20
#2022-07-19|2244.14
#2022-07-20|2245.77
#2022-07-21|2287.10
#2022-07-22|2296.64
#2022-07-25|2295.64
#2022-07-26|2226.61
#2022-07-27|2239.95
#2022-07-28|2308.70
#2022-07-29|2376.10
#2022-08-01|2387.11
#2022-08-02|2330.89
#2022-08-03|2345.71
#2022-08-04|2382.58
#2022-08-05|2342.15
#2022-08-08|2391.14
#2022-08-09|2352.14
#2022-08-10|2429.75
#2022-08-11|2433.71
#2022-08-12|2407.07
#2022-08-15|2406.82
#2022-08-16|2399.38
#2022-08-17|2360.90
#2022-08-18|2374.22
#2022-08-19|2301.65
#2022-08-22|2257.30
#2022-08-23|2252.70
#2022-08-24|2254.34
#2022-08-25|2268.65
#2022-08-26|2223.63
#2022-08-29|2209.39
#2022-08-30|2195.03
#2022-08-31|2194.97
#2022-09-01|2100.78
#2022-09-02|2187.82
#2022-09-05|2146.91
#2022-09-06|2150.98
#2022-09-07|2152.27
#2022-09-08|2175.51
#2022-09-09|2227.39
#2022-09-12|2292.40
#2022-09-13|2223.80
#2022-09-14|2202.69
#2022-09-15|2195.94
#2022-09-16|2167.26
#2022-09-19|2159.65
#2022-09-20|2116.08
#2022-09-21|2116.85
#2022-09-22|2034.03
#2022-09-23|1957.24
#2022-09-26|1943.50
#2022-09-27|1939.71
#2022-09-28|1948.87
#2022-09-29|1921.29
#2022-09-30|1969.72
#2022-10-03|1993.74
#2022-10-04|2088.13
#2022-10-05|2039.36
#2022-10-06|2018.57
#2022-10-07|1974.39
#2022-10-10|1942.72
#2022-10-11|1921.97
#2022-10-12|1885.50
#2022-10-13|1925.87
#2022-10-14|1937.44
#2022-10-17|1993.41
#2022-10-18|2019.79
#2022-10-19|1980.70
#2022-10-20|1989.09
#2022-10-21|1965.28
#2022-10-24|2020.41
#2022-10-25|2111.69
#2022-10-26|2145.53
#2022-10-27|2121.90
#2022-10-28|2111.33
#2022-10-31|2096.38
#2022-11-01|2110.42
#2022-11-02|2104.68
#2022-11-03|2051.81
#2022-11-04|2115.65
#2022-11-07|2160.78
#2022-11-08|2198.49
#2022-11-09|2178.82
#2022-11-10|2315.46
#2022-11-11|2407.61
#2022-11-14|2384.04
#2022-11-15|2398.04
#2022-11-16|2359.79
#2022-11-17|2329.92
#2022-11-18|2370.99
#2022-11-21|2343.33
#2022-11-22|2351.68
#2022-11-23|2400.26
#2022-11-24|2420.09
#2022-11-25|2404.24
#2022-11-28|2373.11
#2022-11-29|2348.79
#2022-11-30|2343.45
#2022-12-01|2419.67
#2022-12-02|2407.38
#2022-12-05|2405.39
#2022-12-06|2366.94
#2022-12-07|2348.11
#2022-12-08|2337.60
#2022-12-09|2369.62
#2022-12-12|2350.80
#2022-12-13|2422.36
#2022-12-14|2412.28
#2022-12-15|2341.29
#2022-12-16|2286.50
#2022-12-19|2281.07
#2022-12-20|2270.08
#2022-12-21|2323.90
#2022-12-22|2292.74
#2022-12-23|2302.65
#2022-12-26|2303.31
#2022-12-27|2313.84
#2022-12-28|2306.09
#2022-12-29|2337.76
#2022-12-30|2309.64
#2023-01-02|2320.89
#2023-01-03|2333.16
#2023-01-04|2375.04
#2023-01-05|2341.20
#2023-01-06|2370.45
#2023-01-09|2440.98
#2023-01-10|2431.54
#2023-01-11|2464.20
#2023-01-12|2494.71
#2023-01-13|2508.44
#2023-01-16|2537.67
#2023-01-17|2539.58
#2023-01-18|2556.70
#2023-01-19|2486.35
#2023-01-20|2514.84
#2023-01-23|2536.80
#2023-01-24|2535.88
#2023-01-25|2523.49
#2023-01-26|2556.50
#2023-01-27|2567.82
#2023-01-30|2554.39
#2023-01-31|2527.57
#2023-02-01|2556.51
#2023-02-02|2658.17
#2023-02-03|2626.57
#2023-02-06|2566.53
#2023-02-07|2553.09
#2023-02-08|2568.26
#2023-02-09|2595.14
#2023-02-10|2548.27
#2023-02-13|2577.42
#2023-02-14|2587.43
#2023-02-15|2586.57
#2023-02-16|2580.64
#2023-02-17|2561.80
#2023-02-20|2570.72
#2023-02-21|2549.12
#2023-02-22|2509.79
#2023-02-23|2514.56
#2023-02-24|2488.28
#2023-02-27|2528.41
#2023-02-28|2538.66
#2023-03-01|2530.12
#2023-03-02|2510.07
#2023-03-03|2547.34
#2023-03-06|2570.49
#2023-03-07|2511.58
#2023-03-08|2495.47
#2023-03-09|2493.24
#2023-03-10|2452.26
#2023-03-13|2365.66
#2023-03-14|2408.21
#2023-03-15|2253.18
#2023-03-16|2316.31
#2023-03-17|2274.65
#2023-03-20|2301.72
#2023-03-21|2412.11
#2023-03-22|2390.49
#2023-03-23|2396.11
#2023-03-24|2333.31
#2023-03-27|2358.26
#2023-03-28|2357.52
#2023-03-29|2398.71
#2023-03-30|2449.26
#2023-03-31|2467.84
#2023-04-03|2445.42
#2023-04-04|2476.20
#2023-04-05|2445.90
#2023-04-06|2477.37
#2023-04-07|2477.43
#2023-04-10|2458.26
#2023-04-11|2494.94
#2023-04-12|2531.65
#2023-04-13|2558.56
#2023-04-14|2569.51
#2023-04-17|2504.59
#2023-04-18|2525.93
#2023-04-19|2525.72
#2023-04-20|2520.79
#2023-04-21|2525.34
#2023-04-24|2550.76
#2023-04-25|2535.12
#2023-04-26|2535.08
#2023-04-27|2517.34
#2023-04-28|2567.46
#2023-05-01|2554.28
#2023-05-02|2513.51
#2023-05-03|2526.95
#2023-05-04|2504.19
#2023-05-05|2545.12
#2023-05-08|2551.77
#2023-05-09|2524.98
#2023-05-10|2515.78
#2023-05-11|2509.88
#2023-05-12|2508.78
#2023-05-15|2510.90
#2023-05-16|2494.36
#2023-05-17|2467.41
#2023-05-18|2465.91
#2023-05-19|2519.05
#2023-05-22|2529.75
#2023-05-23|2512.01
#2023-05-24|2450.32
#2023-05-25|2430.54
#2023-05-26|2463.26
#2023-05-29|2463.30
#2023-05-30|2463.84
#2023-05-31|2431.04
#2023-06-01|2463.53
#2023-06-02|2506.05
#2023-06-05|2494.75
#2023-06-06|2510.52
#2023-06-07|2512.98
#2023-06-08|2532.27
#2023-06-09|2528.33
#2023-06-12|2526.61
#2023-06-13|2557.59
#2023-06-14|2576.68
#2023-06-15|2582.48
#2023-06-16|2591.29
#2023-06-19|2556.76
#2023-06-20|2524.59
#2023-06-21|2510.46
#2023-06-22|2489.24
#2023-06-23|2465.54
#2023-06-26|2463.01
#2023-06-27|2460.65
#2023-06-28|2474.35
#2023-06-29|2475.48
#2023-06-30|2513.52
#2023-07-03|2506.15
#2023-07-04|2511.73
#2023-07-05|2471.93
#2023-07-06|2408.96
#2023-07-07|2447.84
#2023-07-10|2454.39
#2023-07-11|2475.17
#2023-07-12|2551.90
#2023-07-13|2592.69
#2023-07-14|2620.57
#2023-07-17|2604.04
#2023-07-18|2631.36
#2023-07-19|2650.19
#2023-07-20|2643.68
#2023-07-21|2640.19
#2023-07-24|2654.25
#2023-07-25|2673.02
#2023-07-26|2685.49
#2023-07-27|2683.61
#2023-07-28|2693.10
#2023-07-31|2679.64
#2023-08-01|2629.35
#2023-08-02|2566.70
#2023-08-03|2562.11
#2023-08-04|2605.47
#2023-08-07|2607.79
#2023-08-08|2570.98
#2023-08-09|2590.85
#2023-08-10|2623.64
#2023-08-11|2600.37
#2023-08-14|2600.19
#2023-08-15|2586.91
#2023-08-16|2578.36
#2023-08-17|2550.50
#2023-08-18|2523.38
#2023-08-21|2519.05
#2023-08-22|2538.95
#2023-08-23|2550.12
#2023-08-24|2562.46
#2023-08-25|2530.30
#2023-08-28|2559.47
#2023-08-29|2591.75
#2023-08-30|2617.29
#2023-08-31|2635.83
#2023-09-01|2624.64
#2023-09-04|2627.88
#2023-09-05|2621.84
#2023-09-06|2594.88
#2023-09-07|2579.60
#2023-09-08|2586.07
#2023-09-11|2605.30
#2023-09-12|2599.44
#2023-09-13|2603.17
#2023-09-14|2613.23
#2023-09-15|2612.02
#2023-09-18|2587.30
#2023-09-19|2611.47
#2023-09-20|2637.97
#2023-09-21|2582.40
#2023-09-22|2575.98
#2023-09-25|2549.66
#2023-09-26|2543.69
#2023-09-27|2507.23
#2023-09-28|2532.29
#2023-09-29|2550.27
#2023-10-02|2498.65
#2023-10-03|2454.69
#2023-10-04|2450.69
#2023-10-05|2474.72
#2023-10-06|2512.64
#2023-10-09|2500.76
#2023-10-10|2563.03
#2023-10-11|2578.59
#2023-10-12|2569.13
#2023-10-13|2508.25
#2023-10-16|2542.11
#2023-10-17|2531.30
#2023-10-18|2478.49
#2023-10-19|2464.10
#2023-10-20|2424.16
#2023-10-23|2433.36
#2023-10-24|2427.99
#2023-10-25|2421.11
#2023-10-26|2414.45
#2023-10-27|2401.83
#2023-10-30|2415.14
#2023-10-31|2413.77
#2023-11-01|2437.62
#2023-11-02|2494.98
#2023-11-03|2538.73
#2023-11-06|2531.54
#2023-11-07|2537.88
#2023-11-08|2557.40
#2023-11-09|2577.56
#2023-11-10|2542.74
#2023-11-13|2550.59
#2023-11-14|2633.39
#2023-11-15|2671.11
#2023-11-16|2655.67
#2023-11-17|2702.23
#2023-11-20|2718.28
#2023-11-21|2709.08
#2023-11-22|2717.39
#2023-11-23|2732.89
#2023-11-24|2749.99
#2023-11-27|2735.43
#2023-11-28|2745.62
#2023-11-29|2785.38
#2023-11-30|2802.94
#2023-12-01|2817.48
#2023-12-04|2805.79
#2023-12-05|2804.35
#2023-12-06|2834.42
#2023-12-07|2832.86
#2023-12-08|2852.22
#2023-12-11|2863.67
#2023-12-12|2865.71
#2023-12-13|2868.50
#2023-12-14|2988.92
#2023-12-15|2969.62
#2023-12-18|2964.88
#2023-12-19|3018.45
#2023-12-20|3025.69
#2023-12-21|3021.48
#2023-12-22|3041.66
#2023-12-25|3040.23
#2023-12-26|3039.86
#2023-12-27|3079.59
#2023-12-28|3072.83
#2023-12-29|3060.95
#2024-01-01|3061.10
#2024-01-02|3007.01
#2024-01-03|2926.09
#2024-01-04|2970.82
#2024-01-05|2962.48
#2024-01-08|2985.81
#2024-01-09|2949.63
#2024-01-10|2964.59
#2024-01-11|2931.06
#2024-01-12|2974.10
#2024-01-15|2956.21
#2024-01-16|2932.39
#2024-01-17|2894.99
#2024-01-18|2914.14
#2024-01-19|2908.98
#2024-01-22|2944.57
#2024-01-23|2921.29
#2024-01-24|2974.94
#2024-01-25|2970.71
#2024-01-26|2998.17
#2024-01-29|2971.74
#2024-01-30|3003.10
#2024-01-31|3020.70
#2024-02-01|2965.91
#2024-02-02|2969.22
#2024-02-05|2926.10
#2024-02-06|2912.18
#2024-02-07|2903.60
#2024-02-08|2918.78
#2024-02-09|2927.17
#2024-02-12|2952.19
#2024-02-13|2892.73
#2024-02-14|2908.82
#2024-02-15|2944.88
#2024-02-16|2966.60
#2024-02-19|2966.92
#2024-02-20|2972.53
#2024-02-21|2962.77
#2024-02-22|2985.24
#2024-02-23|3011.26
#2024-02-26|3027.39
#2024-02-27|3026.61
#2024-02-28|3010.70
#2024-02-29|3019.35
#2024-03-01|3040.73
#2024-03-04|3037.83
#2024-03-05|3037.49
#2024-03-06|3080.55
#2024-03-07|3105.31
#2024-03-08|3147.13
#2024-03-11|3126.72
#2024-03-12|3169.65
#2024-03-13|3169.98
#2024-03-14|3140.52
#2024-03-15|3156.23
#2024-03-18|3123.63
#2024-03-19|3115.15
#2024-03-20|3103.50
#2024-03-21|3164.95
#2024-03-22|3157.82
#2024-03-25|3169.38
#2024-03-26|3169.32
#2024-03-27|3159.25
#2024-03-28|3145.93
#2024-03-29|3145.91
#2024-04-01|3128.07
#2024-04-02|3109.20
#2024-04-03|3132.88
#2024-04-04|3167.12
#2024-04-05|3128.47
#2024-04-08|3146.99
#2024-04-09|3124.99
#2024-04-10|3087.86
#2024-04-11|3059.39
#2024-04-12|3038.27
#2024-04-15|3039.69
#2024-04-16|2974.20
#2024-04-17|2982.71
#2024-04-18|2981.17
#2024-04-19|2969.89
#2024-04-22|2965.96
#2024-04-23|3017.82
#2024-04-24|2963.78
#2024-04-25|2951.44
#2024-04-26|2983.41
#2024-04-29|3007.74
#2024-04-30|2992.86
#2024-05-01|2985.07
#2024-05-02|3003.44
#2024-05-03|3064.88
#2024-05-06|3088.76
#2024-05-07|3162.47
#2024-05-08|3139.33
#2024-05-09|3133.91
#2024-05-10|3171.22
#2024-05-13|3179.60
#2024-05-14|3194.95
#2024-05-15|3244.29
#2024-05-16|3244.78
#2024-05-17|3245.40
#2024-05-20|3259.71
#2024-05-21|3269.00
#2024-05-22|3249.63
#2024-05-23|3266.77
#2024-05-24|3287.66
#2024-05-27|3297.39
#2024-05-28|3274.86
#2024-05-29|3216.05
#2024-05-30|3247.14
#2024-05-31|3269.68
#2024-06-03|3299.80
#2024-06-04|3286.19
#2024-06-05|3302.14
#2024-06-06|3313.22
#2024-06-07|3277.65
#2024-06-10|3253.31
#2024-06-11|3233.39
#2024-06-12|3331.33
#2024-06-13|3238.65
#2024-06-14|3199.53
#2024-06-17|3228.15
#2024-06-18|3270.56
#2024-06-19|3273.09
#2024-06-20|3301.77
#2024-06-21|3260.36
#2024-06-24|3294.62
#2024-06-25|3241.98
#2024-06-26|3213.28
#2024-06-27|3208.03
#2024-06-28|3208.72
#2024-07-01|3211.69
#2024-07-02|3222.23
#2024-07-03|3263.80
#2024-07-04|3279.30
#2024-07-05|3284.93
#2024-07-08|3277.24
#2024-07-09|3252.63
#2024-07-10|3285.67
#2024-07-11|3339.84
#2024-07-12|3374.71
#2024-07-15|3362.86
#2024-07-16|3347.50
#2024-07-17|3352.26
#2024-07-18|3341.65
#2024-07-19|3304.20
#2024-07-22|3335.08
#2024-07-23|3331.72
#2024-07-24|3307.60
#2024-07-25|3278.08
#2024-07-26|3308.17
#2024-07-29|3287.93
#2024-07-30|3312.97
#2024-07-31|3339.14
#2024-08-01|3325.18
#2024-08-02|3195.06
#2024-08-05|3135.27
#2024-08-06|3131.18
#2024-08-07|3201.82
#2024-08-08|3190.11
#2024-08-09|3217.31
#2024-08-12|3234.47
#2024-08-13|3266.19
#2024-08-14|3334.18
#2024-08-15|3344.23
#2024-08-16|3368.81
#2024-08-19|3414.93
#2024-08-20|3421.45
#2024-08-21|3432.40
#2024-08-22|3456.80
#2024-08-23|3496.64
#2024-08-26|3504.23
#2024-08-27|3504.07
#2024-08-28|3505.41
#2024-08-29|3490.16
#2024-08-30|3491.26
#2024-09-02|3474.43
#2024-09-03|3407.62
#2024-09-04|3396.25
#2024-09-05|3375.66
#2024-09-06|3368.71
#2024-09-09|3387.38
#2024-09-10|3368.72
#2024-09-11|3357.31
#2024-09-12|3421.54
#2024-09-13|3477.95
#2024-09-16|3497.50
#2024-09-17|3512.92
#2024-09-18|3496.38
#2024-09-19|3552.23
#2024-09-20|3539.70
#2024-09-23|3564.65
#2024-09-24|3562.07
#2024-09-25|3557.82
#2024-09-26|3604.21
#2024-09-27|3624.84
#2024-09-30|3592.67
#2024-10-01|3551.19
#2024-10-02|3545.53
#2024-10-03|3504.69
#2024-10-04|3505.45
#2024-10-07|3506.38
#2024-10-08|3494.24
#2024-10-09|3515.18
#2024-10-10|3482.48
#2024-10-11|3521.38
#2024-10-14|3537.43
#2024-10-15|3540.69
#2024-10-16|3542.30
#2024-10-17|3563.36
#2024-10-18|3578.54
#2024-10-21|3547.15
#2024-10-22|3534.17
#2024-10-23|3483.14
#2024-10-24|3501.25
#2024-10-25|3504.20
#2024-10-28|3525.82
#2024-10-29|3501.77
#2024-10-30|3455.63
#2024-10-31|3391.74
#2024-11-01|3431.31
#2024-11-04|3439.91
#2024-11-05|3463.78
#2024-11-06|3472.92
#2024-11-07|3514.78
#2024-11-08|3466.80
#2024-11-11|3487.01
#2024-11-12|3396.65
#2024-11-13|3366.47
#2024-11-14|3395.47
#2024-11-15|3366.52
#2024-11-18|3393.09
#2024-11-19|3386.30
#2024-11-20|3379.01
#2024-11-21|3403.25
#2024-11-22|3409.39
#2024-11-25|3451.57
#2024-11-26|3415.33
#2024-11-27|3459.11
#2024-11-28|3475.26
#2024-11-29|3514.27
#2024-12-02|3493.20
#2024-12-03|3518.73
#2024-12-04|3544.34
#2024-12-05|3573.80
#2024-12-06|3569.19
#2024-12-09|3563.47
#2024-12-10|3510.39
#2024-12-11|3520.01
#2024-12-12|3506.14
#2024-12-13|3493.23
#2024-12-16|3518.69
#2024-12-17|3487.88
#2024-12-18|3480.62
#2024-12-19|3380.58
#2024-12-20|3375.49
#2024-12-23|3367.23
#2024-12-24|3376.90
#2024-12-25|3378.02
#2024-12-26|3379.48
#2024-12-27|3421.05
#2024-12-30|3395.80
#2024-12-31|3401.28
#2025-01-01|3401.37
#2025-01-02|3395.90
#2025-01-03|3413.78
#2025-01-06|3464.71
#2025-01-07|3471.02
#2025-01-08|3454.11
#2025-01-09|3494.58
#2025-01-10|3430.08
#2025-01-13|3377.35
#2025-01-14|3413.99
#2025-01-15|3488.72
#2025-01-16|3517.91
#2025-01-17|3553.84
#2025-01-20|3598.29
#2025-01-21|3624.69
#2025-01-22|3665.94
#2025-01-23|3683.33
#2025-01-24|3703.51
#2025-01-27|3684.00
#2025-01-28|3674.02
#2025-01-29|3693.26
#2025-01-30|3738.63
#2025-01-31|3731.09
#2025-02-03|3665.66
#2025-02-04|3646.51
#2025-02-05|3677.34
#2025-02-06|3700.34
#2025-02-07|3675.04
#2025-02-10|3683.69
#2025-02-11|3689.75
#2025-02-12|3689.75
#2025-02-13|3747.66
#2025-02-14|3781.90
#2025-02-17|3794.51
#2025-02-18|3810.91
#2025-02-19|3759.13
#2025-02-20|3763.30
#2025-02-21|3766.49
#2025-02-24|3723.89
#2025-02-25|3716.39
#2025-02-26|3768.49
#2025-02-27|3730.87
#2025-02-28|3731.81
#2025-03-03|3807.20
#2025-03-04|3678.51
#2025-03-05|3778.37
#2025-03-06|3763.89
#2025-03-07|3777.41
#2025-03-10|3687.92
#2025-03-11|3677.91
#2025-03-12|3726.66
#2025-03-13|3682.66
#2025-03-14|3746.94
#2025-03-17|3793.77
#2025-03-18|3813.97
#2025-03-19|3800.02
#2025-03-20|3791.30
#2025-03-21|3764.36
#2025-03-24|3780.14
#2025-03-25|3825.59
#2025-03-26|3793.49
#2025-03-27|3774.71
#2025-03-28|3760.32
#2025-03-31|3667.16
#2025-04-01|3710.63
#2025-04-02|3716.37
#2025-04-03|3595.82
#2025-04-04|3398.65
#2025-04-07|3206.52
#2025-04-08|3325.86
#2025-04-09|3248.09
#2025-04-10|3463.67
#2025-04-11|3498.12
#2025-04-14|3597.44
#2025-04-15|3680.08
#2025-04-16|3658.31
#2025-04-17|3659.22
#2025-04-18|3658.89
#2025-04-21|3704.18
#2025-04-22|3735.11
#2025-04-23|3753.98
#2025-04-24|3783.36
#2025-04-25|3808.87
#2025-04-28|3818.20
#2025-04-29|3820.62
#2025-04-30|3855.91
#2025-05-01|3818.61
#2025-05-02|3904.62
#2025-05-05|3916.38
#2025-05-06|3918.18
#2025-05-07|3913.89
#2025-05-08|3908.88
#2025-05-09|3916.31
#2025-05-12|3932.38
#2025-05-13|3968.19
#2025-05-14|3995.87
#2025-05-15|3988.76
#2025-05-16|3986.41
#2025-05-19|4024.65
#2025-05-20|4012.52
#2025-05-21|4022.41
#2025-05-22|3968.93
#2025-05-23|3972.15
#2025-05-26|4013.36
#2025-05-27|4012.35
#2025-05-28|3973.32
#2025-05-29|3981.99
#2025-05-30|3985.61
#2025-06-02|4006.48
#2025-06-03|4007.47
#2025-06-04|4026.82
#2025-06-05|4033.76
#2025-06-06|4059.95
#2025-06-09|4065.87
#2025-06-10|4021.16
#2025-06-11|4034.77
#2025-06-12|4019.19
#2025-06-13|3950.86
#2025-06-16|3989.18
#2025-06-17|3926.13
#2025-06-18|3897.59
#2025-06-19|3848.42
#2025-06-20|3875.93
#2025-06-23|3872.81
#2025-06-24|3968.38
#2025-06-25|3970.48
#2025-06-26|4048.64
#2025-06-27|4096.29
#2025-06-30|4086.60
#2025-07-01|4082.42
#2025-07-02|4081.58
#2025-07-03|4118.97
#2025-07-04|4088.29
#2025-07-07|4124.87
#2025-07-08|4129.82
#2025-07-09|4172.30
#2025-07-10|4207.42
#2025-07-11|4167.71
#2025-07-14|4160.51
#2025-07-15|4127.23
#2025-07-16|4132.92
#2025-07-17|4162.54
#2025-07-18|4202.99
#2025-07-21|4223.40
#2025-07-22|4196.61
#2025-07-23|4244.32
#2025-07-24|4257.91
#2025-07-25|4205.14
#2025-07-28|4157.90
#2025-07-29|4132.87
#2025-07-30|4133.73
#2025-07-31|4064.07
#2025-08-01|4061.08
#2025-08-04|4093.84
#2025-08-05|4099.55
#2025-08-06|4155.97
#2025-08-07|4200.08
#2025-08-08|4233.48
#2025-08-11|4211.97
#2025-08-12|4196.41
#2025-08-13|4211.99
#2025-08-14|4219.94
#2025-08-15|4227.40
#2025-08-18|4210.31
#2025-08-19|4235.08
#2025-08-20|4243.46
#2025-08-21|4210.84
#2025-08-22|4294.10
#2025-08-25|4286.33
#2025-08-26|4251.32
#2025-08-27|4232.89
#2025-08-28|4243.98
#2025-08-29|4223.06
#2025-09-01|4228.98
#2025-09-02|4108.73
#2025-09-03|4137.64
#2025-09-04|4151.03
#2025-09-05|4177.33
#2025-09-08|4197.01
#2025-09-09|4159.39
#2025-09-10|4147.00
#2025-09-11|4178.23
#2025-09-12|4172.96
#2025-09-15|4227.08
#2025-09-16|4180.69
#2025-09-17|4187.14
#2025-09-18|4197.95
#2025-09-19|4158.44
#2025-09-22|4162.97
#2025-09-23|4175.40
#2025-09-24|4117.46
#2025-09-25|4046.32
#2025-09-26|4083.83
#2025-09-29|4115.84
#2025-09-30|4144.41
#2025-10-01|4145.90
#2025-10-02|4156.49
#2025-10-03|4213.00
#2025-10-06|4214.58
#2025-10-07|4187.84
#2025-10-08|4202.33
#2025-10-09|4184.18
#2025-10-10|4141.41
#2025-10-13|4163.64
#2025-10-14|4139.55
#2025-10-15|4139.75
#2025-10-16|4134.03
#2025-10-17|4056.79
#2025-10-20|4099.81
#2025-10-21|4083.80
#2025-10-22|4101.68
#2025-10-23|4145.51
#2025-10-24|4192.81
#2025-10-27|4222.17
#2025-10-28|4209.17
#2025-10-29|4171.81
#2025-10-30|4140.93
#2025-10-31|4120.07
#2025-11-03|4115.78
#2025-11-04|4083.19
#2025-11-05|4103.64
#2025-11-06|4061.60
#2025-11-07|4042.00
#2025-11-10|4081.34
#2025-11-11|4145.34
#2025-11-12|4139.90
#2025-11-13|4073.73
#2025-11-14|4027.76
#2025-11-17|3998.40
#2025-11-18|3926.30
#2025-11-19|3921.19
#2025-11-20|3922.05
#2025-11-21|3905.14
#2025-11-24|3926.86
#2025-11-25|3983.72
#2025-11-26|4037.76
#2025-11-27|4068.68
#2025-11-28|4084.08
#2025-12-01|4042.12
#2025-12-02|4028.28
#2025-12-03|4040.09
#2025-12-04|4066.55
#2025-12-05|4113.43
#2025-12-08|4105.54
#2025-12-09|4117.97
#2025-12-10|4109.46
#2025-12-11|4153.84
#2025-12-12|4161.34
#2025-12-15|4194.23
#2025-12-16|4243.37
#2025-12-17|4248.16
#2025-12-18|4319.43
#2025-12-19|4326.65
#2025-12-22|4359.42
#2025-12-23|4377.00
#2025-12-24|4384.47
#2025-12-25|4383.06
#2025-12-26|4382.72
#2025-12-29|4379.72
#2025-12-30|4403.05
#2025-12-31|4393.14
#2026-01-01|4393.66
#2026-01-02|4378.37
#2026-01-05|4458.23
#2026-01-06|4442.88
#2026-01-07|4432.36
#2026-01-08|4405.88
#2026-01-09|4429.42
#2026-01-12|4458.63
#2026-01-13|4419.12
#2026-01-14|4421.97
#2026-01-15|4492.68
#2026-01-16|4501.71
#2026-01-19|4446.26
#2026-01-20|4451.47
#2026-01-21|4445.67
#2026-01-22|4522.98
#2026-01-23|4501.69
#2026-01-26|4526.72
#2026-01-27|4552.82
#2026-01-28|4528.52
#2026-01-29|4534.97
#2026-01-30|4516.47
#2026-02-02|4512.82
#2026-02-03|4442.57
#2026-02-04|4377.13
#2026-02-05|4331.80
#2026-02-06|4361.21
#2026-02-09|4437.71
#2026-02-10|4417.56
#2026-02-11|4310.93
#2026-02-12|4326.06
#2026-02-13|4331.85
#2026-02-16|4346.74
#2026-02-17|4324.45
#2026-02-18|4408.33
#2026-02-19|4319.42
#2026-02-20|4368.68
#2026-02-23|4290.27
#2026-02-24|4270.45
#2026-02-25|4307.30
#2026-02-26|4382.10
#2026-02-27|4403.28
#2026-03-02|4308.39
#2026-03-03|4168.10
#2026-03-04|4268.95
#2026-03-05|4209.25
#2026-03-06|4180.23
#2026-03-09|4131.24
#2026-03-10|4217.72
#2026-03-11|4133.39
#2026-03-12|4094.46
#2026-03-13|4066.05