Table Data - NASDAQ Europe, Middle East and Africa Financials Net Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 848.75 |
| 2001-04-02 | 843.25 |
| 2001-04-03 | 820.60 |
| 2001-04-04 | 838.19 |
| 2001-04-05 | 850.80 |
| 2001-04-06 | 850.99 |
| 2001-04-09 | 862.37 |
| 2001-04-10 | 861.66 |
| 2001-04-11 | 861.00 |
| 2001-04-12 | 870.29 |
| 2001-04-13 | . |
| 2001-04-16 | 863.40 |
| 2001-04-17 | 857.99 |
| 2001-04-18 | 870.98 |
| 2001-04-19 | 885.04 |
| 2001-04-20 | 884.07 |
| 2001-04-23 | 870.23 |
| 2001-04-24 | 875.58 |
| 2001-04-25 | 876.24 |
| 2001-04-26 | 883.48 |
| 2001-04-27 | 891.27 |
| 2001-04-30 | 892.66 |
| 2001-05-01 | 894.11 |
| 2001-05-02 | 890.37 |
| 2001-05-03 | 878.88 |
| 2001-05-04 | 882.62 |
| 2001-05-07 | 882.82 |
| 2001-05-08 | 877.98 |
| 2001-05-09 | 871.46 |
| 2001-05-10 | 890.45 |
| 2001-05-11 | 881.11 |
| 2001-05-14 | 866.18 |
| 2001-05-15 | 875.54 |
| 2001-05-16 | 881.55 |
| 2001-05-17 | 885.24 |
| 2001-05-18 | 886.04 |
| 2001-05-21 | 888.14 |
| 2001-05-22 | 883.68 |
| 2001-05-23 | 877.03 |
| 2001-05-24 | 876.57 |
| 2001-05-25 | 870.86 |
| 2001-05-28 | . |
| 2001-05-29 | 865.58 |
| 2001-05-30 | 860.45 |
| 2001-05-31 | 856.54 |
| 2001-06-01 | 854.52 |
| 2001-06-04 | 859.82 |
| 2001-06-05 | 868.84 |
| 2001-06-06 | 864.49 |
| 2001-06-07 | 860.05 |
| 2001-06-08 | 864.38 |
| 2001-06-11 | 851.31 |
| 2001-06-12 | 844.71 |
| 2001-06-13 | 853.87 |
| 2001-06-14 | 854.13 |
| 2001-06-15 | 850.74 |
| 2001-06-18 | 845.89 |
| 2001-06-19 | 847.13 |
| 2001-06-20 | 840.53 |
| 2001-06-21 | 846.48 |
| 2001-06-22 | 854.65 |
| 2001-06-25 | 858.44 |
| 2001-06-26 | 844.75 |
| 2001-06-27 | 846.16 |
| 2001-06-28 | 845.20 |
| 2001-06-29 | 848.53 |
| 2001-07-02 | 862.26 |
| 2001-07-03 | 853.89 |
| 2001-07-04 | . |
| 2001-07-05 | 836.75 |
| 2001-07-06 | 821.96 |
| 2001-07-09 | 824.77 |
| 2001-07-10 | 826.24 |
| 2001-07-11 | 813.89 |
| 2001-07-12 | 815.88 |
| 2001-07-13 | 820.13 |
| 2001-07-16 | 820.59 |
| 2001-07-17 | 812.06 |
| 2001-07-18 | 818.30 |
| 2001-07-19 | 827.97 |
| 2001-07-20 | 822.95 |
| 2001-07-23 | 823.96 |
| 2001-07-24 | 820.74 |
| 2001-07-25 | 811.51 |
| 2001-07-26 | 812.60 |
| 2001-07-27 | 820.16 |
| 2001-07-30 | 828.17 |
| 2001-07-31 | 836.83 |
| 2001-08-01 | 844.24 |
| 2001-08-02 | 850.32 |
| 2001-08-03 | 849.65 |
| 2001-08-06 | 846.16 |
| 2001-08-07 | 846.37 |
| 2001-08-08 | 841.67 |
| 2001-08-09 | 839.40 |
| 2001-08-10 | 840.30 |
| 2001-08-13 | 845.18 |
| 2001-08-14 | 858.96 |
| 2001-08-15 | 869.24 |
| 2001-08-16 | 866.81 |
| 2001-08-17 | 857.89 |
| 2001-08-20 | 855.45 |
| 2001-08-21 | 861.73 |
| 2001-08-22 | 868.37 |
| 2001-08-23 | 862.24 |
| 2001-08-24 | 873.44 |
| 2001-08-27 | 873.47 |
| 2001-08-28 | 865.06 |
| 2001-08-29 | 867.54 |
| 2001-08-30 | 850.38 |
| 2001-08-31 | 849.36 |
| 2001-09-03 | . |
| 2001-09-04 | 831.47 |
| 2001-09-05 | 817.37 |
| 2001-09-06 | 794.73 |
| 2001-09-07 | 778.23 |
| 2001-09-10 | 768.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 713.52 |
| 2001-09-18 | 705.26 |
| 2001-09-19 | 691.47 |
| 2001-09-20 | 648.05 |
| 2001-09-21 | 618.35 |
| 2001-09-24 | 660.71 |
| 2001-09-25 | 685.30 |
| 2001-09-26 | 693.75 |
| 2001-09-27 | 706.65 |
| 2001-09-28 | 725.56 |
| 2001-10-01 | 712.63 |
| 2001-10-02 | 716.16 |
| 2001-10-03 | 720.15 |
| 2001-10-04 | 740.96 |
| 2001-10-05 | 741.45 |
| 2001-10-08 | 734.29 |
| 2001-10-09 | 731.46 |
| 2001-10-10 | 743.92 |
| 2001-10-11 | 757.17 |
| 2001-10-12 | 751.05 |
| 2001-10-15 | 729.90 |
| 2001-10-16 | 738.94 |
| 2001-10-17 | 753.37 |
| 2001-10-18 | 742.77 |
| 2001-10-19 | 724.62 |
| 2001-10-22 | 730.41 |
| 2001-10-23 | 748.16 |
| 2001-10-24 | 759.19 |
| 2001-10-25 | 750.72 |
| 2001-10-26 | 764.16 |
| 2001-10-29 | 758.20 |
| 2001-10-30 | 740.64 |
| 2001-10-31 | 741.62 |
| 2001-11-01 | 752.40 |
| 2001-11-02 | 755.32 |
| 2001-11-05 | 770.20 |
| 2001-11-06 | 772.32 |
| 2001-11-07 | 784.22 |
| 2001-11-08 | 795.69 |
| 2001-11-09 | 782.22 |
| 2001-11-12 | 765.08 |
| 2001-11-13 | 778.37 |
| 2001-11-14 | 777.54 |
| 2001-11-15 | 777.09 |
| 2001-11-16 | 784.21 |
| 2001-11-19 | 794.56 |
| 2001-11-20 | 785.68 |
| 2001-11-21 | 781.41 |
| 2001-11-22 | . |
| 2001-11-23 | 779.72 |
| 2001-11-26 | 782.52 |
| 2001-11-27 | 775.00 |
| 2001-11-28 | 768.98 |
| 2001-11-29 | 769.85 |
| 2001-11-30 | 775.62 |
| 2001-12-03 | 765.20 |
| 2001-12-04 | 771.73 |
| 2001-12-05 | 791.76 |
| 2001-12-06 | 802.83 |
| 2001-12-07 | 798.12 |
| 2001-12-10 | 785.39 |
| 2001-12-11 | 783.62 |
| 2001-12-12 | 780.52 |
| 2001-12-13 | 771.30 |
| 2001-12-14 | 769.72 |
| 2001-12-17 | 789.20 |
| 2001-12-18 | 782.51 |
| 2001-12-19 | 774.35 |
| 2001-12-20 | 768.37 |
| 2001-12-21 | 770.58 |
| 2001-12-24 | 764.75 |
| 2001-12-25 | . |
| 2001-12-26 | 766.40 |
| 2001-12-27 | 784.08 |
| 2001-12-28 | 784.87 |
| 2001-12-31 | 790.38 |
| 2002-01-01 | . |
| 2002-01-02 | 795.87 |
| 2002-01-03 | 803.58 |
| 2002-01-04 | 799.77 |
| 2002-01-07 | 793.39 |
| 2002-01-08 | 787.45 |
| 2002-01-09 | 785.37 |
| 2002-01-10 | 783.35 |
| 2002-01-11 | 783.95 |
| 2002-01-14 | 768.44 |
| 2002-01-15 | 769.06 |
| 2002-01-16 | 757.78 |
| 2002-01-17 | 770.65 |
| 2002-01-18 | 769.15 |
| 2002-01-21 | . |
| 2002-01-22 | 769.48 |
| 2002-01-23 | 773.07 |
| 2002-01-24 | 777.32 |
| 2002-01-25 | 763.83 |
| 2002-01-28 | 767.33 |
| 2002-01-29 | 757.46 |
| 2002-01-30 | 743.40 |
| 2002-01-31 | 747.70 |
| 2002-02-01 | 745.02 |
| 2002-02-04 | 736.65 |
| 2002-02-05 | 724.76 |
| 2002-02-06 | 712.96 |
| 2002-02-07 | 727.80 |
| 2002-02-08 | 731.56 |
| 2002-02-11 | 741.68 |
| 2002-02-12 | 736.57 |
| 2002-02-13 | 740.97 |
| 2002-02-14 | 751.61 |
| 2002-02-15 | 744.13 |
| 2002-02-18 | . |
| 2002-02-19 | 720.93 |
| 2002-02-20 | 713.91 |
| 2002-02-21 | 717.58 |
| 2002-02-22 | 714.26 |
| 2002-02-25 | 721.01 |
| 2002-02-26 | 723.15 |
| 2002-02-27 | 724.74 |
| 2002-02-28 | 728.71 |
| 2002-03-01 | 735.36 |
| 2002-03-04 | 760.70 |
| 2002-03-05 | 760.56 |
| 2002-03-06 | 767.58 |
| 2002-03-07 | 773.96 |
| 2002-03-08 | 775.79 |
| 2002-03-11 | 772.63 |
| 2002-03-12 | 763.50 |
| 2002-03-13 | 763.03 |
| 2002-03-14 | 772.48 |
| 2002-03-15 | 785.16 |
| 2002-03-18 | 790.44 |
| 2002-03-19 | 795.71 |
| 2002-03-20 | 788.64 |
| 2002-03-21 | 784.79 |
| 2002-03-22 | 782.89 |
| 2002-03-25 | 776.14 |
| 2002-03-26 | 777.55 |
| 2002-03-27 | 773.95 |
| 2002-03-28 | 782.70 |
| 2002-03-29 | . |
| 2002-04-01 | 789.43 |
| 2002-04-02 | 788.45 |
| 2002-04-03 | 789.99 |
| 2002-04-04 | 786.81 |
| 2002-04-05 | 785.72 |
| 2002-04-08 | 769.98 |
| 2002-04-09 | 776.99 |
| 2002-04-10 | 790.32 |
| 2002-04-11 | 785.93 |
| 2002-04-12 | 788.53 |
| 2002-04-15 | 791.87 |
| 2002-04-16 | 804.31 |
| 2002-04-17 | 811.75 |
| 2002-04-18 | 811.24 |
| 2002-04-19 | 816.59 |
| 2002-04-22 | 812.43 |
| 2002-04-23 | 812.89 |
| 2002-04-24 | 815.47 |
| 2002-04-25 | 807.53 |
| 2002-04-26 | 805.09 |
| 2002-04-29 | 804.25 |
| 2002-04-30 | 807.53 |
| 2002-05-01 | 810.09 |
| 2002-05-02 | 807.89 |
| 2002-05-03 | 819.12 |
| 2002-05-06 | 819.01 |
| 2002-05-07 | 807.23 |
| 2002-05-08 | 819.36 |
| 2002-05-09 | 815.09 |
| 2002-05-10 | 811.00 |
| 2002-05-13 | 817.73 |
| 2002-05-14 | 817.59 |
| 2002-05-15 | 823.87 |
| 2002-05-16 | 821.26 |
| 2002-05-17 | 828.85 |
| 2002-05-20 | 822.16 |
| 2002-05-21 | 817.39 |
| 2002-05-22 | 814.92 |
| 2002-05-23 | 811.84 |
| 2002-05-24 | 815.44 |
| 2002-05-27 | . |
| 2002-05-28 | 816.45 |
| 2002-05-29 | 817.47 |
| 2002-05-30 | 813.13 |
| 2002-05-31 | 813.88 |
| 2002-06-03 | 811.47 |
| 2002-06-04 | 798.99 |
| 2002-06-05 | 791.88 |
| 2002-06-06 | 795.70 |
| 2002-06-07 | 783.89 |
| 2002-06-10 | 781.45 |
| 2002-06-11 | 786.43 |
| 2002-06-12 | 770.70 |
| 2002-06-13 | 758.74 |
| 2002-06-14 | 741.02 |
| 2002-06-17 | 759.70 |
| 2002-06-18 | 755.76 |
| 2002-06-19 | 746.90 |
| 2002-06-20 | 734.23 |
| 2002-06-21 | 741.06 |
| 2002-06-24 | 724.27 |
| 2002-06-25 | 738.43 |
| 2002-06-26 | 733.97 |
| 2002-06-27 | 741.02 |
| 2002-06-28 | 771.44 |
| 2002-07-01 | 772.11 |
| 2002-07-02 | 742.24 |
| 2002-07-03 | 719.35 |
| 2002-07-04 | . |
| 2002-07-05 | 757.70 |
| 2002-07-08 | 764.74 |
| 2002-07-09 | 760.50 |
| 2002-07-10 | 732.43 |
| 2002-07-11 | 700.60 |
| 2002-07-12 | 700.29 |
| 2002-07-15 | 673.33 |
| 2002-07-16 | 677.58 |
| 2002-07-17 | 703.45 |
| 2002-07-18 | 711.52 |
| 2002-07-19 | 681.17 |
| 2002-07-22 | 637.86 |
| 2002-07-23 | 606.62 |
| 2002-07-24 | 595.41 |
| 2002-07-25 | 629.22 |
| 2002-07-26 | 629.96 |
| 2002-07-29 | 666.29 |
| 2002-07-30 | 661.77 |
| 2002-07-31 | 657.54 |
| 2002-08-01 | 630.12 |
| 2002-08-02 | 625.44 |
| 2002-08-05 | 602.53 |
| 2002-08-06 | 617.85 |
| 2002-08-07 | 614.76 |
| 2002-08-08 | 637.92 |
| 2002-08-09 | 651.09 |
| 2002-08-12 | 641.51 |
| 2002-08-13 | 648.61 |
| 2002-08-14 | 639.27 |
| 2002-08-15 | 654.71 |
| 2002-08-16 | 662.40 |
| 2002-08-19 | 682.57 |
| 2002-08-20 | 673.36 |
| 2002-08-21 | 687.47 |
| 2002-08-22 | 694.60 |
| 2002-08-23 | 683.75 |
| 2002-08-26 | 678.93 |
| 2002-08-27 | 700.72 |
| 2002-08-28 | 673.96 |
| 2002-08-29 | 657.75 |
| 2002-08-30 | 662.02 |
| 2002-09-02 | . |
| 2002-09-03 | 632.55 |
| 2002-09-04 | 630.68 |
| 2002-09-05 | 622.18 |
| 2002-09-06 | 637.98 |
| 2002-09-09 | 626.80 |
| 2002-09-10 | 637.68 |
| 2002-09-11 | 649.04 |
| 2002-09-12 | 625.70 |
| 2002-09-13 | 608.85 |
| 2002-09-16 | 601.73 |
| 2002-09-17 | 594.65 |
| 2002-09-18 | 569.21 |
| 2002-09-19 | 561.00 |
| 2002-09-20 | 560.12 |
| 2002-09-23 | 532.26 |
| 2002-09-24 | 523.95 |
| 2002-09-25 | 533.30 |
| 2002-09-26 | 558.10 |
| 2002-09-27 | 552.34 |
| 2002-09-30 | 529.55 |
| 2002-10-01 | 536.19 |
| 2002-10-02 | 553.09 |
| 2002-10-03 | 539.90 |
| 2002-10-04 | 514.81 |
| 2002-10-07 | 510.92 |
| 2002-10-08 | 501.54 |
| 2002-10-09 | 503.16 |
| 2002-10-10 | 521.76 |
| 2002-10-11 | 558.46 |
| 2002-10-14 | 552.48 |
| 2002-10-15 | 593.52 |
| 2002-10-16 | 585.90 |
| 2002-10-17 | 602.90 |
| 2002-10-18 | 599.94 |
| 2002-10-21 | 605.21 |
| 2002-10-22 | 604.16 |
| 2002-10-23 | 577.82 |
| 2002-10-24 | 591.86 |
| 2002-10-25 | 590.36 |
| 2002-10-28 | 605.84 |
| 2002-10-29 | 583.46 |
| 2002-10-30 | 595.93 |
| 2002-10-31 | 610.13 |
| 2002-11-01 | 604.90 |
| 2002-11-04 | 633.16 |
| 2002-11-05 | 648.26 |
| 2002-11-06 | 638.83 |
| 2002-11-07 | 626.67 |
| 2002-11-08 | 619.13 |
| 2002-11-11 | 610.40 |
| 2002-11-12 | 611.98 |
| 2002-11-13 | 604.55 |
| 2002-11-14 | 619.51 |
| 2002-11-15 | 627.00 |
| 2002-11-18 | 638.18 |
| 2002-11-19 | 634.12 |
| 2002-11-20 | 632.00 |
| 2002-11-21 | 656.36 |
| 2002-11-22 | 663.32 |
| 2002-11-25 | 656.91 |
| 2002-11-26 | 640.77 |
| 2002-11-27 | 653.07 |
| 2002-11-28 | . |
| 2002-11-29 | 663.30 |
| 2002-12-02 | 664.33 |
| 2002-12-03 | 647.83 |
| 2002-12-04 | 641.15 |
| 2002-12-05 | 632.55 |
| 2002-12-06 | 633.24 |
| 2002-12-09 | 613.87 |
| 2002-12-10 | 619.94 |
| 2002-12-11 | 629.07 |
| 2002-12-12 | 622.85 |
| 2002-12-13 | 616.84 |
| 2002-12-16 | 637.11 |
| 2002-12-17 | 635.66 |
| 2002-12-18 | 622.90 |
| 2002-12-19 | 612.04 |
| 2002-12-20 | 618.03 |
| 2002-12-23 | 619.16 |
| 2002-12-24 | 621.30 |
| 2002-12-25 | . |
| 2002-12-26 | 622.36 |
| 2002-12-27 | 606.98 |
| 2002-12-30 | 613.48 |
| 2002-12-31 | 619.09 |
| 2003-01-01 | . |
| 2003-01-02 | 633.09 |
| 2003-01-03 | 642.42 |
| 2003-01-06 | 644.45 |
| 2003-01-07 | 635.01 |
| 2003-01-08 | 624.33 |
| 2003-01-09 | 634.18 |
| 2003-01-10 | 640.74 |
| 2003-01-13 | 646.44 |
| 2003-01-14 | 650.44 |
| 2003-01-15 | 642.08 |
| 2003-01-16 | 638.81 |
| 2003-01-17 | 624.44 |
| 2003-01-20 | . |
| 2003-01-21 | 607.88 |
| 2003-01-22 | 594.67 |
| 2003-01-23 | 597.76 |
| 2003-01-24 | 594.98 |
| 2003-01-27 | 574.88 |
| 2003-01-28 | 572.31 |
| 2003-01-29 | 571.03 |
| 2003-01-30 | 580.97 |
| 2003-01-31 | 578.12 |
| 2003-02-03 | 592.82 |
| 2003-02-04 | 578.74 |
| 2003-02-05 | 589.28 |
| 2003-02-06 | 577.24 |
| 2003-02-07 | 571.29 |
| 2003-02-10 | 559.19 |
| 2003-02-11 | 573.01 |
| 2003-02-12 | 564.59 |
| 2003-02-13 | 574.28 |
| 2003-02-14 | 585.88 |
| 2003-02-17 | . |
| 2003-02-18 | 598.12 |
| 2003-02-19 | 588.44 |
| 2003-02-20 | 584.96 |
| 2003-02-21 | 587.01 |
| 2003-02-24 | 574.92 |
| 2003-02-25 | 554.07 |
| 2003-02-26 | 548.87 |
| 2003-02-27 | 554.56 |
| 2003-02-28 | 568.14 |
| 2003-03-03 | 573.22 |
| 2003-03-04 | 559.32 |
| 2003-03-05 | 557.61 |
| 2003-03-06 | 548.57 |
| 2003-03-07 | 539.28 |
| 2003-03-10 | 522.51 |
| 2003-03-11 | 523.27 |
| 2003-03-12 | 502.81 |
| 2003-03-13 | 526.46 |
| 2003-03-14 | 552.07 |
| 2003-03-17 | 565.76 |
| 2003-03-18 | 562.42 |
| 2003-03-19 | 566.21 |
| 2003-03-20 | 560.60 |
| 2003-03-21 | 580.39 |
| 2003-03-24 | 560.41 |
| 2003-03-25 | 566.56 |
| 2003-03-26 | 564.90 |
| 2003-03-27 | 556.37 |
| 2003-03-28 | 555.48 |
| 2003-03-31 | 541.86 |
| 2003-04-01 | 549.36 |
| 2003-04-02 | 565.04 |
| 2003-04-03 | 570.13 |
| 2003-04-04 | 575.54 |
| 2003-04-07 | 595.68 |
| 2003-04-08 | 590.97 |
| 2003-04-09 | 590.78 |
| 2003-04-10 | 589.76 |
| 2003-04-11 | 593.18 |
| 2003-04-14 | 603.12 |
| 2003-04-15 | 620.33 |
| 2003-04-16 | 619.63 |
| 2003-04-17 | 626.27 |
| 2003-04-18 | . |
| 2003-04-21 | 622.42 |
| 2003-04-22 | 632.09 |
| 2003-04-23 | 643.51 |
| 2003-04-24 | 634.82 |
| 2003-04-25 | 627.55 |
| 2003-04-28 | 644.23 |
| 2003-04-29 | 645.50 |
| 2003-04-30 | 652.33 |
| 2003-05-01 | 654.64 |
| 2003-05-02 | 654.94 |
| 2003-05-05 | 664.12 |
| 2003-05-06 | 679.85 |
| 2003-05-07 | 673.98 |
| 2003-05-08 | 659.53 |
| 2003-05-09 | 667.43 |
| 2003-05-12 | 671.66 |
| 2003-05-13 | 673.97 |
| 2003-05-14 | 674.34 |
| 2003-05-15 | 680.40 |
| 2003-05-16 | 689.78 |
| 2003-05-19 | 671.14 |
| 2003-05-20 | 670.29 |
| 2003-05-21 | 662.54 |
| 2003-05-22 | 673.67 |
| 2003-05-23 | 676.72 |
| 2003-05-26 | . |
| 2003-05-27 | 682.68 |
| 2003-05-28 | 691.00 |
| 2003-05-29 | 700.46 |
| 2003-05-30 | 699.64 |
| 2003-06-02 | 712.25 |
| 2003-06-03 | 707.69 |
| 2003-06-04 | 711.75 |
| 2003-06-05 | 717.85 |
| 2003-06-06 | 725.33 |
| 2003-06-09 | 721.32 |
| 2003-06-10 | 720.77 |
| 2003-06-11 | 739.96 |
| 2003-06-12 | 746.45 |
| 2003-06-13 | 740.05 |
| 2003-06-16 | 757.48 |
| 2003-06-17 | 763.56 |
| 2003-06-18 | 758.49 |
| 2003-06-19 | 740.31 |
| 2003-06-20 | 742.55 |
| 2003-06-23 | 724.44 |
| 2003-06-24 | 722.62 |
| 2003-06-25 | 727.45 |
| 2003-06-26 | 718.80 |
| 2003-06-27 | 717.43 |
| 2003-06-30 | 712.36 |
| 2003-07-01 | 704.22 |
| 2003-07-02 | 716.47 |
| 2003-07-03 | 720.69 |
| 2003-07-04 | . |
| 2003-07-07 | 727.42 |
| 2003-07-08 | 726.55 |
| 2003-07-09 | 721.22 |
| 2003-07-10 | 715.93 |
| 2003-07-11 | 724.72 |
| 2003-07-14 | 738.41 |
| 2003-07-15 | 737.02 |
| 2003-07-16 | 733.67 |
| 2003-07-17 | 722.91 |
| 2003-07-18 | 727.32 |
| 2003-07-21 | 725.18 |
| 2003-07-22 | 728.12 |
| 2003-07-23 | 730.79 |
| 2003-07-24 | 744.89 |
| 2003-07-25 | 744.54 |
| 2003-07-28 | 755.07 |
| 2003-07-29 | 754.06 |
| 2003-07-30 | 751.03 |
| 2003-07-31 | 754.12 |
| 2003-08-01 | 746.34 |
| 2003-08-04 | 745.19 |
| 2003-08-05 | 750.35 |
| 2003-08-06 | 738.39 |
| 2003-08-07 | 740.60 |
| 2003-08-08 | 739.15 |
| 2003-08-11 | 741.58 |
| 2003-08-12 | 748.75 |
| 2003-08-13 | 749.75 |
| 2003-08-14 | 755.80 |
| 2003-08-15 | 757.23 |
| 2003-08-18 | 757.63 |
| 2003-08-19 | 754.24 |
| 2003-08-20 | 752.78 |
| 2003-08-21 | 747.84 |
| 2003-08-22 | 739.48 |
| 2003-08-25 | 735.35 |
| 2003-08-26 | 726.67 |
| 2003-08-27 | 732.53 |
| 2003-08-28 | 732.90 |
| 2003-08-29 | 730.24 |
| 2003-09-01 | . |
| 2003-09-02 | 735.53 |
| 2003-09-03 | 748.48 |
| 2003-09-04 | 750.96 |
| 2003-09-05 | 754.80 |
| 2003-09-08 | 763.08 |
| 2003-09-09 | 760.47 |
| 2003-09-10 | 753.48 |
| 2003-09-11 | 753.25 |
| 2003-09-12 | 757.22 |
| 2003-09-15 | 759.84 |
| 2003-09-16 | 760.73 |
| 2003-09-17 | 768.85 |
| 2003-09-18 | 779.05 |
| 2003-09-19 | 777.98 |
| 2003-09-22 | 772.31 |
| 2003-09-23 | 767.37 |
| 2003-09-24 | 765.12 |
| 2003-09-25 | 761.02 |
| 2003-09-26 | 752.89 |
| 2003-09-29 | 752.77 |
| 2003-09-30 | 746.56 |
| 2003-10-01 | 763.59 |
| 2003-10-02 | 768.47 |
| 2003-10-03 | 783.48 |
| 2003-10-06 | 783.13 |
| 2003-10-07 | 784.85 |
| 2003-10-08 | 786.24 |
| 2003-10-09 | 795.04 |
| 2003-10-10 | 797.06 |
| 2003-10-13 | 802.68 |
| 2003-10-14 | 803.00 |
| 2003-10-15 | 807.28 |
| 2003-10-16 | 809.93 |
| 2003-10-17 | 801.31 |
| 2003-10-20 | 808.69 |
| 2003-10-21 | 812.31 |
| 2003-10-22 | 804.69 |
| 2003-10-23 | 795.70 |
| 2003-10-24 | 797.60 |
| 2003-10-27 | 800.98 |
| 2003-10-28 | 803.92 |
| 2003-10-29 | 810.54 |
| 2003-10-30 | 820.55 |
| 2003-10-31 | 817.81 |
| 2003-11-03 | 823.17 |
| 2003-11-04 | 821.08 |
| 2003-11-05 | 812.82 |
| 2003-11-06 | 809.97 |
| 2003-11-07 | 822.48 |
| 2003-11-10 | 818.76 |
| 2003-11-11 | 816.54 |
| 2003-11-12 | 825.94 |
| 2003-11-13 | 832.88 |
| 2003-11-14 | 837.59 |
| 2003-11-17 | 822.29 |
| 2003-11-18 | 827.09 |
| 2003-11-19 | 823.56 |
| 2003-11-20 | 818.57 |
| 2003-11-21 | 822.77 |
| 2003-11-24 | 827.63 |
| 2003-11-25 | 829.80 |
| 2003-11-26 | 838.14 |
| 2003-11-27 | . |
| 2003-11-28 | 845.66 |
| 2003-12-01 | 858.75 |
| 2003-12-02 | 863.38 |
| 2003-12-03 | 873.11 |
| 2003-12-04 | 867.45 |
| 2003-12-05 | 867.65 |
| 2003-12-08 | 869.32 |
| 2003-12-09 | 870.91 |
| 2003-12-10 | 865.21 |
| 2003-12-11 | 864.44 |
| 2003-12-12 | 873.11 |
| 2003-12-15 | 879.10 |
| 2003-12-16 | 878.22 |
| 2003-12-17 | 879.61 |
| 2003-12-18 | 886.13 |
| 2003-12-19 | 888.96 |
| 2003-12-22 | 889.17 |
| 2003-12-23 | 894.35 |
| 2003-12-24 | 897.54 |
| 2003-12-25 | . |
| 2003-12-26 | 897.32 |
| 2003-12-29 | 902.70 |
| 2003-12-30 | 911.63 |
| 2003-12-31 | 917.90 |
| 2004-01-01 | . |
| 2004-01-02 | 927.15 |
| 2004-01-05 | 938.70 |
| 2004-01-06 | 945.53 |
| 2004-01-07 | 936.41 |
| 2004-01-08 | 944.92 |
| 2004-01-09 | 954.13 |
| 2004-01-12 | 945.57 |
| 2004-01-13 | 943.90 |
| 2004-01-14 | 946.96 |
| 2004-01-15 | 949.06 |
| 2004-01-16 | 943.63 |
| 2004-01-19 | . |
| 2004-01-20 | 950.73 |
| 2004-01-21 | 958.84 |
| 2004-01-22 | 967.99 |
| 2004-01-23 | 966.82 |
| 2004-01-26 | 951.36 |
| 2004-01-27 | 956.47 |
| 2004-01-28 | 960.32 |
| 2004-01-29 | 932.68 |
| 2004-01-30 | 931.59 |
| 2004-02-02 | 935.26 |
| 2004-02-03 | 940.16 |
| 2004-02-04 | 932.93 |
| 2004-02-05 | 936.36 |
| 2004-02-06 | 954.59 |
| 2004-02-09 | 966.71 |
| 2004-02-10 | 968.97 |
| 2004-02-11 | 970.68 |
| 2004-02-12 | 978.30 |
| 2004-02-13 | 973.42 |
| 2004-02-16 | . |
| 2004-02-17 | 987.38 |
| 2004-02-18 | 987.32 |
| 2004-02-19 | 988.24 |
| 2004-02-20 | 973.63 |
| 2004-02-23 | 974.95 |
| 2004-02-24 | 971.15 |
| 2004-02-25 | 963.17 |
| 2004-02-26 | 953.20 |
| 2004-02-27 | 952.92 |
| 2004-03-01 | 958.02 |
| 2004-03-02 | 951.42 |
| 2004-03-03 | 935.35 |
| 2004-03-04 | 950.09 |
| 2004-03-05 | 966.72 |
| 2004-03-08 | 964.55 |
| 2004-03-09 | 959.07 |
| 2004-03-10 | 943.13 |
| 2004-03-11 | 919.45 |
| 2004-03-12 | 917.60 |
| 2004-03-15 | 899.66 |
| 2004-03-16 | 914.90 |
| 2004-03-17 | 918.83 |
| 2004-03-18 | 917.45 |
| 2004-03-19 | 915.25 |
| 2004-03-22 | 902.38 |
| 2004-03-23 | 902.04 |
| 2004-03-24 | 892.03 |
| 2004-03-25 | 902.95 |
| 2004-03-26 | 899.70 |
| 2004-03-29 | 913.16 |
| 2004-03-30 | 912.56 |
| 2004-03-31 | 916.83 |
| 2004-04-01 | 935.38 |
| 2004-04-02 | 935.59 |
| 2004-04-05 | 930.93 |
| 2004-04-06 | 933.86 |
| 2004-04-07 | 940.09 |
| 2004-04-08 | 938.35 |
| 2004-04-09 | . |
| 2004-04-12 | 936.54 |
| 2004-04-13 | 930.96 |
| 2004-04-14 | 917.05 |
| 2004-04-15 | 909.58 |
| 2004-04-16 | 922.32 |
| 2004-04-19 | 921.88 |
| 2004-04-20 | 923.05 |
| 2004-04-21 | 909.67 |
| 2004-04-22 | 911.28 |
| 2004-04-23 | 913.21 |
| 2004-04-26 | 917.56 |
| 2004-04-27 | 921.95 |
| 2004-04-28 | 906.53 |
| 2004-04-29 | 904.31 |
| 2004-04-30 | 900.70 |
| 2004-05-03 | 903.60 |
| 2004-05-04 | 914.94 |
| 2004-05-05 | 921.44 |
| 2004-05-06 | 902.65 |
| 2004-05-07 | 887.08 |
| 2004-05-10 | 859.55 |
| 2004-05-11 | 869.05 |
| 2004-05-12 | 864.45 |
| 2004-05-13 | 871.05 |
| 2004-05-14 | 866.48 |
| 2004-05-17 | 862.25 |
| 2004-05-18 | 867.41 |
| 2004-05-19 | 890.36 |
| 2004-05-20 | 878.09 |
| 2004-05-21 | 884.79 |
| 2004-05-24 | 888.04 |
| 2004-05-25 | 893.16 |
| 2004-05-26 | 899.08 |
| 2004-05-27 | 916.95 |
| 2004-05-28 | 908.78 |
| 2004-05-31 | . |
| 2004-06-01 | 904.66 |
| 2004-06-02 | 911.93 |
| 2004-06-03 | 913.79 |
| 2004-06-04 | 923.26 |
| 2004-06-07 | 937.71 |
| 2004-06-08 | 934.73 |
| 2004-06-09 | 922.35 |
| 2004-06-10 | 925.73 |
| 2004-06-11 | . |
| 2004-06-14 | 911.21 |
| 2004-06-15 | 916.88 |
| 2004-06-16 | 917.89 |
| 2004-06-17 | 922.21 |
| 2004-06-18 | 928.60 |
| 2004-06-21 | 926.33 |
| 2004-06-22 | 916.26 |
| 2004-06-23 | 917.15 |
| 2004-06-24 | 927.72 |
| 2004-06-25 | 924.36 |
| 2004-06-28 | 936.79 |
| 2004-06-29 | 927.32 |
| 2004-06-30 | 926.50 |
| 2004-07-01 | 922.48 |
| 2004-07-02 | 927.45 |
| 2004-07-05 | . |
| 2004-07-06 | 915.09 |
| 2004-07-07 | 921.67 |
| 2004-07-08 | 925.73 |
| 2004-07-09 | 924.39 |
| 2004-07-12 | 922.64 |
| 2004-07-13 | 919.10 |
| 2004-07-14 | 919.08 |
| 2004-07-15 | 905.40 |
| 2004-07-16 | 911.83 |
| 2004-07-19 | 906.74 |
| 2004-07-20 | 904.34 |
| 2004-07-21 | 903.47 |
| 2004-07-22 | 892.01 |
| 2004-07-23 | 880.80 |
| 2004-07-26 | 877.65 |
| 2004-07-27 | 882.77 |
| 2004-07-28 | 882.73 |
| 2004-07-29 | 892.90 |
| 2004-07-30 | 889.33 |
| 2004-08-02 | 890.35 |
| 2004-08-03 | 893.16 |
| 2004-08-04 | 885.76 |
| 2004-08-05 | 889.79 |
| 2004-08-06 | 890.29 |
| 2004-08-09 | 882.85 |
| 2004-08-10 | 893.59 |
| 2004-08-11 | 881.50 |
| 2004-08-12 | 881.02 |
| 2004-08-13 | 886.39 |
| 2004-08-16 | 893.33 |
| 2004-08-17 | 896.70 |
| 2004-08-18 | 896.52 |
| 2004-08-19 | 902.51 |
| 2004-08-20 | 898.66 |
| 2004-08-23 | 901.23 |
| 2004-08-24 | 897.58 |
| 2004-08-25 | 898.54 |
| 2004-08-26 | 906.01 |
| 2004-08-27 | 906.87 |
| 2004-08-30 | 905.94 |
| 2004-08-31 | 907.09 |
| 2004-09-01 | 915.85 |
| 2004-09-02 | 919.74 |
| 2004-09-03 | 922.02 |
| 2004-09-06 | . |
| 2004-09-07 | 927.82 |
| 2004-09-08 | 930.53 |
| 2004-09-09 | 926.73 |
| 2004-09-10 | 939.30 |
| 2004-09-13 | 944.30 |
| 2004-09-14 | 946.00 |
| 2004-09-15 | 935.10 |
| 2004-09-16 | 937.77 |
| 2004-09-17 | 944.87 |
| 2004-09-20 | 939.48 |
| 2004-09-21 | 952.80 |
| 2004-09-22 | 945.28 |
| 2004-09-23 | 941.26 |
| 2004-09-24 | 940.77 |
| 2004-09-27 | 934.89 |
| 2004-09-28 | 939.16 |
| 2004-09-29 | 945.54 |
| 2004-09-30 | 947.47 |
| 2004-10-01 | 960.62 |
| 2004-10-04 | 963.71 |
| 2004-10-05 | 968.68 |
| 2004-10-06 | 969.78 |
| 2004-10-07 | 970.02 |
| 2004-10-08 | 977.01 |
| 2004-10-11 | 975.76 |
| 2004-10-12 | 962.42 |
| 2004-10-13 | 963.35 |
| 2004-10-14 | 966.03 |
| 2004-10-15 | 967.35 |
| 2004-10-18 | 967.98 |
| 2004-10-19 | 974.67 |
| 2004-10-20 | 969.90 |
| 2004-10-21 | 974.58 |
| 2004-10-22 | 977.87 |
| 2004-10-25 | 973.27 |
| 2004-10-26 | 978.80 |
| 2004-10-27 | 988.61 |
| 2004-10-28 | 996.72 |
| 2004-10-29 | 993.22 |
| 2004-11-01 | 1003.40 |
| 2004-11-02 | 1010.55 |
| 2004-11-03 | 1023.58 |
| 2004-11-04 | 1026.86 |
| 2004-11-05 | 1038.80 |
| 2004-11-08 | 1041.39 |
| 2004-11-09 | 1037.47 |
| 2004-11-10 | 1040.88 |
| 2004-11-11 | 1048.16 |
| 2004-11-12 | 1055.71 |
| 2004-11-15 | 1056.84 |
| 2004-11-16 | 1052.05 |
| 2004-11-17 | 1066.85 |
| 2004-11-18 | 1062.82 |
| 2004-11-19 | 1063.38 |
| 2004-11-22 | 1057.16 |
| 2004-11-23 | 1061.82 |
| 2004-11-24 | 1068.19 |
| 2004-11-25 | . |
| 2004-11-26 | 1082.01 |
| 2004-11-29 | 1082.42 |
| 2004-11-30 | 1080.32 |
| 2004-12-01 | 1094.13 |
| 2004-12-02 | 1099.31 |
| 2004-12-03 | 1107.09 |
| 2004-12-06 | 1107.44 |
| 2004-12-07 | 1111.68 |
| 2004-12-08 | 1097.84 |
| 2004-12-09 | 1089.09 |
| 2004-12-10 | 1091.02 |
| 2004-12-13 | 1107.87 |
| 2004-12-14 | 1109.98 |
| 2004-12-15 | 1121.67 |
| 2004-12-16 | 1116.06 |
| 2004-12-17 | 1107.88 |
| 2004-12-20 | 1125.46 |
| 2004-12-21 | 1118.24 |
| 2004-12-22 | 1127.94 |
| 2004-12-23 | 1139.46 |
| 2004-12-24 | . |
| 2004-12-27 | 1148.08 |
| 2004-12-28 | 1147.67 |
| 2004-12-29 | 1146.28 |
| 2004-12-30 | 1148.87 |
| 2004-12-31 | 1146.24 |
| 2005-01-03 | 1143.44 |
| 2005-01-04 | 1133.59 |
| 2005-01-05 | 1124.39 |
| 2005-01-06 | 1121.42 |
| 2005-01-07 | 1117.34 |
| 2005-01-10 | 1123.63 |
| 2005-01-11 | 1119.18 |
| 2005-01-12 | 1121.86 |
| 2005-01-13 | 1115.55 |
| 2005-01-14 | 1110.39 |
| 2005-01-17 | . |
| 2005-01-18 | 1109.91 |
| 2005-01-19 | 1113.46 |
| 2005-01-20 | 1102.05 |
| 2005-01-21 | 1103.12 |
| 2005-01-24 | 1104.85 |
| 2005-01-25 | 1106.74 |
| 2005-01-26 | 1113.68 |
| 2005-01-27 | 1113.62 |
#2005-01-28|1107.62
#2005-01-31|1118.21
#2005-02-01|1121.62
#2005-02-02|1127.26
#2005-02-03|1121.10
#2005-02-04|1128.71
#2005-02-07|1123.60
#2005-02-08|1122.00
#2005-02-09|1122.83
#2005-02-10|1132.65
#2005-02-11|1145.23
#2005-02-14|1155.17
#2005-02-15|1159.81
#2005-02-16|1151.80
#2005-02-17|1161.22
#2005-02-18|1162.63
#2005-02-21| .
#2005-02-22|1164.72
#2005-02-23|1158.02
#2005-02-24|1160.26
#2005-02-25|1169.88
#2005-02-28|1176.44
#2005-03-01|1177.20
#2005-03-02|1168.89
#2005-03-03|1169.28
#2005-03-04|1189.37
#2005-03-07|1185.26
#2005-03-08|1194.79
#2005-03-09|1191.34
#2005-03-10|1188.45
#2005-03-11|1196.53
#2005-03-14|1186.07
#2005-03-15|1188.93
#2005-03-16|1177.97
#2005-03-17|1169.28
#2005-03-18|1164.34
#2005-03-21|1150.04
#2005-03-22|1155.04
#2005-03-23|1133.80
#2005-03-24|1137.50
#2005-03-25| .
#2005-03-28|1130.50
#2005-03-29|1134.82
#2005-03-30|1132.66
#2005-03-31|1137.87
#2005-04-01|1140.56
#2005-04-04|1120.52
#2005-04-05|1128.86
#2005-04-06|1137.17
#2005-04-07|1145.35
#2005-04-08|1143.62
#2005-04-11|1152.88
#2005-04-12|1141.07
#2005-04-13|1150.61
#2005-04-14|1139.98
#2005-04-15|1131.21
#2005-04-18|1117.64
#2005-04-19|1124.63
#2005-04-20|1120.80
#2005-04-21|1121.85
#2005-04-22|1128.43
#2005-04-25|1123.46
#2005-04-26|1120.12
#2005-04-27|1106.16
#2005-04-28|1097.38
#2005-04-29|1099.11
#2005-05-02|1098.60
#2005-05-03|1107.13
#2005-05-04|1121.50
#2005-05-05|1127.32
#2005-05-06|1122.37
#2005-05-09|1116.77
#2005-05-10|1107.16
#2005-05-11|1100.59
#2005-05-12|1100.08
#2005-05-13|1094.34
#2005-05-16|1088.79
#2005-05-17|1087.86
#2005-05-18|1102.29
#2005-05-19|1106.22
#2005-05-20|1096.64
#2005-05-23|1104.59
#2005-05-24|1103.21
#2005-05-25|1103.49
#2005-05-26|1101.17
#2005-05-27|1104.71
#2005-05-30| .
#2005-05-31|1093.86
#2005-06-01|1099.48
#2005-06-02|1101.98
#2005-06-03|1097.23
#2005-06-06|1096.03
#2005-06-07|1107.60
#2005-06-08|1110.66
#2005-06-09|1100.47
#2005-06-10|1099.74
#2005-06-13|1093.85
#2005-06-14|1094.24
#2005-06-15|1100.91
#2005-06-16|1105.34
#2005-06-17|1121.86
#2005-06-20|1109.84
#2005-06-21|1115.03
#2005-06-22|1118.41
#2005-06-23|1114.61
#2005-06-24|1107.99
#2005-06-27|1102.75
#2005-06-28|1102.02
#2005-06-29|1105.76
#2005-06-30|1107.43
#2005-07-01|1103.02
#2005-07-04| .
#2005-07-05|1095.86
#2005-07-06|1104.39
#2005-07-07|1087.30
#2005-07-08|1097.96
#2005-07-11|1121.36
#2005-07-12|1130.69
#2005-07-13|1130.25
#2005-07-14|1139.87
#2005-07-15|1133.86
#2005-07-18|1133.98
#2005-07-19|1137.25
#2005-07-20|1137.46
#2005-07-21|1153.40
#2005-07-22|1152.55
#2005-07-25|1148.67
#2005-07-26|1145.80
#2005-07-27|1152.62
#2005-07-28|1161.43
#2005-07-29|1163.62
#2005-08-01|1172.65
#2005-08-02|1179.91
#2005-08-03|1187.81
#2005-08-04|1182.73
#2005-08-05|1176.05
#2005-08-08|1184.69
#2005-08-09|1187.55
#2005-08-10|1206.11
#2005-08-11|1206.31
#2005-08-12|1200.10
#2005-08-15|1193.09
#2005-08-16|1188.89
#2005-08-17|1182.49
#2005-08-18|1166.45
#2005-08-19|1172.37
#2005-08-22|1181.74
#2005-08-23|1171.84
#2005-08-24|1170.89
#2005-08-25|1165.39
#2005-08-26|1163.64
#2005-08-29|1159.88
#2005-08-30|1151.30
#2005-08-31|1169.03
#2005-09-01|1191.04
#2005-09-02|1200.13
#2005-09-05| .
#2005-09-06|1214.39
#2005-09-07|1220.06
#2005-09-08|1217.57
#2005-09-09|1221.35
#2005-09-12|1206.23
#2005-09-13|1197.18
#2005-09-14|1203.11
#2005-09-15|1193.24
#2005-09-16|1198.33
#2005-09-19|1191.75
#2005-09-20|1200.20
#2005-09-21|1192.25
#2005-09-22|1177.40
#2005-09-23|1176.20
#2005-09-26|1192.13
#2005-09-27|1186.22
#2005-09-28|1200.64
#2005-09-29|1197.79
#2005-09-30|1206.75
#2005-10-03|1201.88
#2005-10-04|1210.25
#2005-10-05|1200.09
#2005-10-06|1201.54
#2005-10-07|1194.73
#2005-10-10|1193.05
#2005-10-11|1191.72
#2005-10-12|1187.96
#2005-10-13|1166.21
#2005-10-14|1182.75
#2005-10-17|1177.51
#2005-10-18|1164.13
#2005-10-19|1148.40
#2005-10-20|1157.47
#2005-10-21|1157.50
#2005-10-24|1167.36
#2005-10-25|1178.63
#2005-10-26|1181.59
#2005-10-27|1174.26
#2005-10-28|1168.36
#2005-10-31|1183.86
#2005-11-01|1192.25
#2005-11-02|1207.08
#2005-11-03|1220.30
#2005-11-04|1199.38
#2005-11-07|1202.38
#2005-11-08|1198.33
#2005-11-09|1195.40
#2005-11-10|1205.74
#2005-11-11|1218.22
#2005-11-14|1216.48
#2005-11-15|1213.05
#2005-11-16|1205.91
#2005-11-17|1220.26
#2005-11-18|1228.78
#2005-11-21|1236.21
#2005-11-22|1233.15
#2005-11-23|1249.03
#2005-11-24| .
#2005-11-25|1242.65
#2005-11-28|1247.88
#2005-11-29|1245.86
#2005-11-30|1241.82
#2005-12-01|1254.62
#2005-12-02|1262.77
#2005-12-05|1265.94
#2005-12-06|1274.51
#2005-12-07|1266.38
#2005-12-08|1272.22
#2005-12-09|1270.90
#2005-12-12|1287.56
#2005-12-13|1284.43
#2005-12-14|1291.93
#2005-12-15|1282.18
#2005-12-16|1301.61
#2005-12-19|1301.92
#2005-12-20|1296.34
#2005-12-21|1297.74
#2005-12-22|1302.13
#2005-12-23|1304.36
#2005-12-26| .
#2005-12-27|1308.12
#2005-12-28|1310.75
#2005-12-29|1308.99
#2005-12-30|1295.10
#2006-01-02| .
#2006-01-03|1328.48
#2006-01-04|1358.24
#2006-01-05|1354.13
#2006-01-06|1369.42
#2006-01-09|1364.12
#2006-01-10|1352.42
#2006-01-11|1369.41
#2006-01-12|1370.84
#2006-01-13|1365.56
#2006-01-16| .
#2006-01-17|1354.62
#2006-01-18|1339.43
#2006-01-19|1359.16
#2006-01-20|1347.31
#2006-01-23|1363.10
#2006-01-24|1358.48
#2006-01-25|1375.16
#2006-01-26|1393.32
#2006-01-27|1395.62
#2006-01-30|1386.92
#2006-01-31|1396.73
#2006-02-01|1410.24
#2006-02-02|1396.55
#2006-02-03|1383.25
#2006-02-06|1389.81
#2006-02-07|1387.00
#2006-02-08|1385.46
#2006-02-09|1404.54
#2006-02-10|1398.31
#2006-02-13|1404.84
#2006-02-14|1400.40
#2006-02-15|1399.23
#2006-02-16|1412.33
#2006-02-17|1424.09
#2006-02-20| .
#2006-02-21|1433.31
#2006-02-22|1443.55
#2006-02-23|1450.80
#2006-02-24|1449.09
#2006-02-27|1456.71
#2006-02-28|1443.79
#2006-03-01|1456.63
#2006-03-02|1448.42
#2006-03-03|1440.59
#2006-03-06|1448.19
#2006-03-07|1416.33
#2006-03-08|1404.95
#2006-03-09|1413.88
#2006-03-10|1424.67
#2006-03-13|1444.94
#2006-03-14|1459.01
#2006-03-15|1467.64
#2006-03-16|1483.53
#2006-03-17|1493.85
#2006-03-20|1502.24
#2006-03-21|1492.76
#2006-03-22|1495.70
#2006-03-23|1482.85
#2006-03-24|1486.42
#2006-03-27|1478.64
#2006-03-28|1474.37
#2006-03-29|1467.28
#2006-03-30|1496.75
#2006-03-31|1484.97
#2006-04-03|1498.92
#2006-04-04|1512.32
#2006-04-05|1519.54
#2006-04-06|1518.55
#2006-04-07|1496.01
#2006-04-10|1495.36
#2006-04-11|1474.08
#2006-04-12|1470.12
#2006-04-13|1471.06
#2006-04-14| .
#2006-04-17|1492.68
#2006-04-18|1491.79
#2006-04-19|1516.10
#2006-04-20|1518.95
#2006-04-21|1530.50
#2006-04-24|1520.54
#2006-04-25|1527.93
#2006-04-26|1537.19
#2006-04-27|1546.78
#2006-04-28|1552.39
#2006-05-01|1558.91
#2006-05-02|1570.20
#2006-05-03|1554.66
#2006-05-04|1568.61
#2006-05-05|1597.02
#2006-05-08|1605.56
#2006-05-09|1612.47
#2006-05-10|1609.92
#2006-05-11|1609.24
#2006-05-12|1579.73
#2006-05-15|1545.90
#2006-05-16|1550.41
#2006-05-17|1496.56
#2006-05-18|1487.38
#2006-05-19|1486.08
#2006-05-22|1445.32
#2006-05-23|1483.27
#2006-05-24|1451.67
#2006-05-25|1469.01
#2006-05-26|1491.86
#2006-05-29| .
#2006-05-30|1469.74
#2006-05-31|1483.70
#2006-06-01|1487.07
#2006-06-02|1503.52
#2006-06-05|1494.57
#2006-06-06|1445.74
#2006-06-07|1447.92
#2006-06-08|1391.24
#2006-06-09|1415.77
#2006-06-12|1392.06
#2006-06-13|1350.55
#2006-06-14|1363.59
#2006-06-15|1405.16
#2006-06-16|1397.03
#2006-06-19|1402.46
#2006-06-20|1409.11
#2006-06-21|1414.56
#2006-06-22|1413.91
#2006-06-23|1401.90
#2006-06-26|1400.76
#2006-06-27|1398.07
#2006-06-28|1394.52
#2006-06-29|1421.75
#2006-06-30|1472.35
#2006-07-03|1483.29
#2006-07-04| .
#2006-07-05|1461.16
#2006-07-06|1479.22
#2006-07-07|1482.55
#2006-07-10|1478.85
#2006-07-11|1466.07
#2006-07-12|1458.83
#2006-07-13|1429.26
#2006-07-14|1402.73
#2006-07-17|1382.24
#2006-07-18|1378.21
#2006-07-19|1423.90
#2006-07-20|1439.25
#2006-07-21|1431.17
#2006-07-24|1453.70
#2006-07-25|1453.01
#2006-07-26|1458.38
#2006-07-27|1493.20
#2006-07-28|1506.87
#2006-07-31|1500.48
#2006-08-01|1484.08
#2006-08-02|1509.29
#2006-08-03|1497.06
#2006-08-04|1533.19
#2006-08-07|1512.77
#2006-08-08|1513.01
#2006-08-09|1529.87
#2006-08-10|1506.86
#2006-08-11|1511.06
#2006-08-14|1523.50
#2006-08-15|1543.34
#2006-08-16|1563.73
#2006-08-17|1570.94
#2006-08-18|1559.43
#2006-08-21|1564.86
#2006-08-22|1555.11
#2006-08-23|1541.43
#2006-08-24|1546.13
#2006-08-25|1545.35
#2006-08-28|1556.66
#2006-08-29|1560.60
#2006-08-30|1576.97
#2006-08-31|1569.51
#2006-09-01|1578.49
#2006-09-04| .
#2006-09-05|1584.49
#2006-09-06|1563.46
#2006-09-07|1540.92
#2006-09-08|1538.86
#2006-09-11|1537.72
#2006-09-12|1557.73
#2006-09-13|1563.33
#2006-09-14|1575.06
#2006-09-15|1575.66
#2006-09-18|1578.20
#2006-09-19|1570.54
#2006-09-20|1592.32
#2006-09-21|1602.33
#2006-09-22|1593.06
#2006-09-25|1587.21
#2006-09-26|1597.08
#2006-09-27|1605.38
#2006-09-28|1602.42
#2006-09-29|1602.42
#2006-10-02|1609.78
#2006-10-03|1605.73
#2006-10-04|1617.01
#2006-10-05|1632.87
#2006-10-06|1626.30
#2006-10-09|1628.75
#2006-10-10|1639.52
#2006-10-11|1638.68
#2006-10-12|1656.05
#2006-10-13|1655.55
#2006-10-16|1655.08
#2006-10-17|1628.25
#2006-10-18|1644.84
#2006-10-19|1653.21
#2006-10-20|1657.13
#2006-10-23|1658.80
#2006-10-24|1654.53
#2006-10-25|1657.23
#2006-10-26|1668.21
#2006-10-27|1671.28
#2006-10-30|1665.55
#2006-10-31|1673.72
#2006-11-01|1683.11
#2006-11-02|1668.30
#2006-11-03|1666.31
#2006-11-06|1688.07
#2006-11-07|1712.59
#2006-11-08|1706.85
#2006-11-09|1704.04
#2006-11-10|1708.42
#2006-11-13|1707.74
#2006-11-14|1701.82
#2006-11-15|1704.80
#2006-11-16|1706.72
#2006-11-17|1701.00
#2006-11-20|1705.10
#2006-11-21|1712.69
#2006-11-22|1728.86
#2006-11-23| .
#2006-11-24|1725.71
#2006-11-27|1700.66
#2006-11-28|1698.95
#2006-11-29|1718.33
#2006-11-30|1720.22
#2006-12-01|1718.43
#2006-12-04|1730.01
#2006-12-05|1736.06
#2006-12-06|1740.58
#2006-12-07|1750.55
#2006-12-08|1753.99
#2006-12-11|1753.35
#2006-12-12|1762.71
#2006-12-13|1772.25
#2006-12-14|1777.07
#2006-12-15|1776.05
#2006-12-18|1775.14
#2006-12-19|1774.82
#2006-12-20|1786.73
#2006-12-21|1786.56
#2006-12-22|1779.09
#2006-12-25| .
#2006-12-26|1774.85
#2006-12-27|1790.16
#2006-12-28|1797.01
#2006-12-29|1797.89
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1834.12
#2007-01-04|1814.45
#2007-01-05|1789.30
#2007-01-08|1786.08
#2007-01-09|1791.18
#2007-01-10|1766.81
#2007-01-11|1790.01
#2007-01-12|1805.15
#2007-01-15| .
#2007-01-16|1809.05
#2007-01-17|1807.43
#2007-01-18|1809.05
#2007-01-19|1821.55
#2007-01-22|1818.29
#2007-01-23|1828.76
#2007-01-24|1837.61
#2007-01-25|1834.94
#2007-01-26|1807.79
#2007-01-29|1816.60
#2007-01-30|1823.00
#2007-01-31|1820.19
#2007-02-01|1843.64
#2007-02-02|1851.91
#2007-02-05|1843.45
#2007-02-06|1856.03
#2007-02-07|1869.32
#2007-02-08|1857.32
#2007-02-09|1862.23
#2007-02-12|1841.35
#2007-02-13|1851.55
#2007-02-14|1879.30
#2007-02-15|1879.40
#2007-02-16|1876.34
#2007-02-19| .
#2007-02-20|1885.87
#2007-02-21|1875.86
#2007-02-22|1879.28
#2007-02-23|1884.89
#2007-02-26|1890.80
#2007-02-27|1839.87
#2007-02-28|1805.84
#2007-03-01|1779.04
#2007-03-02|1772.32
#2007-03-05|1742.20
#2007-03-06|1759.96
#2007-03-07|1774.79
#2007-03-08|1801.94
#2007-03-09|1807.66
#2007-03-12|1802.08
#2007-03-13|1779.00
#2007-03-14|1722.74
#2007-03-15|1756.32
#2007-03-16|1759.67
#2007-03-19|1795.08
#2007-03-20|1812.88
#2007-03-21|1821.68
#2007-03-22|1868.51
#2007-03-23|1871.05
#2007-03-26|1852.74
#2007-03-27|1851.43
#2007-03-28|1834.96
#2007-03-29|1851.07
#2007-03-30|1850.42
#2007-04-02|1862.38
#2007-04-03|1882.58
#2007-04-04|1885.68
#2007-04-05|1897.71
#2007-04-06| .
#2007-04-09|1887.39
#2007-04-10|1913.58
#2007-04-11|1913.17
#2007-04-12|1915.39
#2007-04-13|1927.14
#2007-04-16|1965.93
#2007-04-17|1969.05
#2007-04-18|1963.06
#2007-04-19|1954.73
#2007-04-20|1992.61
#2007-04-23|1981.92
#2007-04-24|1971.15
#2007-04-25|1994.81
#2007-04-26|1990.19
#2007-04-27|1985.04
#2007-04-30|1985.31
#2007-05-01|1975.87
#2007-05-02|1982.24
#2007-05-03|1980.77
#2007-05-04|1994.80
#2007-05-07|2002.48
#2007-05-08|1973.05
#2007-05-09|1981.16
#2007-05-10|1964.30
#2007-05-11|1977.44
#2007-05-14|1970.52
#2007-05-15|1986.19
#2007-05-16|1974.99
#2007-05-17|1964.64
#2007-05-18|1980.21
#2007-05-21|1970.00
#2007-05-22|1971.93
#2007-05-23|1987.74
#2007-05-24|1958.24
#2007-05-25|1963.78
#2007-05-28| .
#2007-05-29|1973.67
#2007-05-30|1957.60
#2007-05-31|1977.39
#2007-06-01|1983.87
#2007-06-04|1984.96
#2007-06-05|1979.68
#2007-06-06|1946.32
#2007-06-07|1913.47
#2007-06-08|1893.42
#2007-06-11|1910.60
#2007-06-12|1891.64
#2007-06-13|1894.44
#2007-06-14|1922.92
#2007-06-15|1954.09
#2007-06-18|1954.71
#2007-06-19|1954.20
#2007-06-20|1965.08
#2007-06-21|1936.53
#2007-06-22|1930.81
#2007-06-25|1927.04
#2007-06-26|1909.11
#2007-06-27|1887.59
#2007-06-28|1904.38
#2007-06-29|1917.03
#2007-07-02|1923.34
#2007-07-03|1940.53
#2007-07-04| .
#2007-07-05|1936.77
#2007-07-06|1952.19
#2007-07-09|1954.78
#2007-07-10|1942.97
#2007-07-11|1938.38
#2007-07-12|1956.19
#2007-07-13|1975.71
#2007-07-16|1987.33
#2007-07-17|1978.62
#2007-07-18|1962.81
#2007-07-19|1978.23
#2007-07-20|1954.48
#2007-07-23|1963.97
#2007-07-24|1939.74
#2007-07-25|1901.87
#2007-07-26|1846.32
#2007-07-27|1828.80
#2007-07-30|1823.56
#2007-07-31|1874.19
#2007-08-01|1837.82
#2007-08-02|1853.98
#2007-08-03|1841.06
#2007-08-06|1830.38
#2007-08-07|1867.80
#2007-08-08|1921.59
#2007-08-09|1864.52
#2007-08-10|1800.11
#2007-08-13|1830.48
#2007-08-14|1790.65
#2007-08-15|1764.18
#2007-08-16|1696.99
#2007-08-17|1766.60
#2007-08-20|1767.10
#2007-08-21|1761.37
#2007-08-22|1793.39
#2007-08-23|1801.23
#2007-08-24|1804.99
#2007-08-27|1809.58
#2007-08-28|1773.38
#2007-08-29|1780.52
#2007-08-30|1790.17
#2007-08-31|1809.49
#2007-09-03| .
#2007-09-04|1831.01
#2007-09-05|1802.35
#2007-09-06|1803.86
#2007-09-07|1765.35
#2007-09-10|1750.41
#2007-09-11|1785.08
#2007-09-12|1789.93
#2007-09-13|1802.42
#2007-09-14|1776.43
#2007-09-17|1746.09
#2007-09-18|1779.12
#2007-09-19|1855.46
#2007-09-20|1856.85
#2007-09-21|1860.60
#2007-09-24|1850.51
#2007-09-25|1836.45
#2007-09-26|1850.52
#2007-09-27|1874.68
#2007-09-28|1882.95
#2007-10-01|1902.99
#2007-10-02|1921.43
#2007-10-03|1933.26
#2007-10-04|1946.07
#2007-10-05|1959.63
#2007-10-08|1944.64
#2007-10-09|1955.03
#2007-10-10|1960.67
#2007-10-11|1968.73
#2007-10-12|1956.77
#2007-10-15|1937.99
#2007-10-16|1912.16
#2007-10-17|1926.49
#2007-10-18|1915.27
#2007-10-19|1897.63
#2007-10-22|1859.86
#2007-10-23|1888.42
#2007-10-24|1869.91
#2007-10-25|1894.35
#2007-10-26|1912.19
#2007-10-29|1924.53
#2007-10-30|1934.04
#2007-10-31|1965.95
#2007-11-01|1918.14
#2007-11-02|1896.15
#2007-11-05|1871.43
#2007-11-06|1882.09
#2007-11-07|1869.94
#2007-11-08|1844.98
#2007-11-09|1809.09
#2007-11-12|1815.57
#2007-11-13|1836.90
#2007-11-14|1855.78
#2007-11-15|1825.28
#2007-11-16|1802.68
#2007-11-19|1757.87
#2007-11-20|1788.06
#2007-11-21|1738.53
#2007-11-22| .
#2007-11-23|1783.60
#2007-11-26|1769.17
#2007-11-27|1779.33
#2007-11-28|1822.91
#2007-11-29|1830.69
#2007-11-30|1851.57
#2007-12-03|1838.00
#2007-12-04|1818.05
#2007-12-05|1835.00
#2007-12-06|1844.40
#2007-12-07|1870.73
#2007-12-10|1894.57
#2007-12-11|1878.74
#2007-12-12|1876.15
#2007-12-13|1820.49
#2007-12-14|1804.36
#2007-12-17|1759.16
#2007-12-18|1763.38
#2007-12-19|1749.72
#2007-12-20|1745.37
#2007-12-21|1768.18
#2007-12-24|1776.59
#2007-12-25| .
#2007-12-26|1787.46
#2007-12-27|1801.26
#2007-12-28|1816.58
#2007-12-31|1807.47
#2008-01-01| .
#2008-01-02|1802.55
#2008-01-03|1789.67
#2008-01-04|1763.51
#2008-01-07|1743.14
#2008-01-08|1743.95
#2008-01-09|1719.96
#2008-01-10|1713.52
#2008-01-11|1728.20
#2008-01-14|1751.42
#2008-01-15|1701.13
#2008-01-16|1662.52
#2008-01-17|1653.92
#2008-01-18|1604.40
#2008-01-21| .
#2008-01-22|1555.95
#2008-01-23|1519.28
#2008-01-24|1624.04
#2008-01-25|1604.48
#2008-01-28|1601.79
#2008-01-29|1627.08
#2008-01-30|1622.54
#2008-01-31|1607.16
#2008-02-01|1640.21
#2008-02-04|1639.74
#2008-02-05|1563.33
#2008-02-06|1564.66
#2008-02-07|1521.84
#2008-02-08|1518.38
#2008-02-11|1491.04
#2008-02-12|1551.41
#2008-02-13|1558.55
#2008-02-14|1558.72
#2008-02-15|1530.32
#2008-02-18| .
#2008-02-19|1572.83
#2008-02-20|1548.96
#2008-02-21|1575.90
#2008-02-22|1564.25
#2008-02-25|1597.67
#2008-02-26|1640.61
#2008-02-27|1659.74
#2008-02-28|1637.23
#2008-02-29|1610.05
#2008-03-03|1585.33
#2008-03-04|1563.57
#2008-03-05|1602.21
#2008-03-06|1573.72
#2008-03-07|1557.85
#2008-03-10|1539.44
#2008-03-11|1575.63
#2008-03-12|1628.68
#2008-03-13|1599.73
#2008-03-14|1581.18
#2008-03-17|1515.02
#2008-03-18|1590.80
#2008-03-19|1579.69
#2008-03-20|1561.82
#2008-03-21| .
#2008-03-24|1560.69
#2008-03-25|1645.21
#2008-03-26|1645.32
#2008-03-27|1673.00
#2008-03-28|1663.23
#2008-03-31|1661.29
#2008-04-01|1714.70
#2008-04-02|1755.63
#2008-04-03|1726.01
#2008-04-04|1744.42
#2008-04-07|1760.68
#2008-04-08|1744.72
#2008-04-09|1729.17
#2008-04-10|1715.23
#2008-04-11|1697.31
#2008-04-14|1680.81
#2008-04-15|1678.21
#2008-04-16|1721.52
#2008-04-17|1716.57
#2008-04-18|1753.34
#2008-04-21|1745.45
#2008-04-22|1738.28
#2008-04-23|1723.17
#2008-04-24|1707.62
#2008-04-25|1727.80
#2008-04-28|1744.46
#2008-04-29|1723.53
#2008-04-30|1733.97
#2008-05-01|1723.04
#2008-05-02|1764.27
#2008-05-05|1769.46
#2008-05-06|1756.30
#2008-05-07|1747.38
#2008-05-08|1734.53
#2008-05-09|1712.28
#2008-05-12|1719.88
#2008-05-13|1715.29
#2008-05-14|1717.32
#2008-05-15|1720.13
#2008-05-16|1727.86
#2008-05-19|1727.02
#2008-05-20|1710.75
#2008-05-21|1694.39
#2008-05-22|1688.53
#2008-05-23|1673.25
#2008-05-26| .
#2008-05-27|1658.46
#2008-05-28|1662.49
#2008-05-29|1652.25
#2008-05-30|1665.81
#2008-06-02|1638.39
#2008-06-03|1633.43
#2008-06-04|1620.04
#2008-06-05|1625.16
#2008-06-06|1599.33
#2008-06-09|1576.07
#2008-06-10|1545.36
#2008-06-11|1518.50
#2008-06-12|1533.36
#2008-06-13|1538.71
#2008-06-16|1546.00
#2008-06-17|1560.08
#2008-06-18|1528.25
#2008-06-19|1507.47
#2008-06-20|1498.03
#2008-06-23|1465.50
#2008-06-24|1472.42
#2008-06-25|1502.02
#2008-06-26|1462.10
#2008-06-27|1447.54
#2008-06-30|1440.95
#2008-07-01|1401.57
#2008-07-02|1414.26
#2008-07-03|1424.56
#2008-07-04| .
#2008-07-07|1395.48
#2008-07-08|1373.31
#2008-07-09|1418.45
#2008-07-10|1400.96
#2008-07-11|1361.89
#2008-07-14|1373.84
#2008-07-15|1334.54
#2008-07-16|1339.24
#2008-07-17|1409.36
#2008-07-18|1462.91
#2008-07-21|1478.52
#2008-07-22|1458.92
#2008-07-23|1512.72
#2008-07-24|1500.29
#2008-07-25|1466.70
#2008-07-28|1442.35
#2008-07-29|1426.72
#2008-07-30|1455.45
#2008-07-31|1463.16
#2008-08-01|1450.60
#2008-08-04|1437.87
#2008-08-05|1491.94
#2008-08-06|1499.56
#2008-08-07|1486.42
#2008-08-08|1461.27
#2008-08-11|1486.09
#2008-08-12|1467.52
#2008-08-13|1405.60
#2008-08-14|1413.69
#2008-08-15|1402.59
#2008-08-18|1399.73
#2008-08-19|1343.44
#2008-08-20|1348.63
#2008-08-21|1340.10
#2008-08-22|1372.39
#2008-08-25|1360.03
#2008-08-26|1348.47
#2008-08-27|1348.84
#2008-08-28|1387.83
#2008-08-29|1395.74
#2008-09-01| .
#2008-09-02|1406.63
#2008-09-03|1388.59
#2008-09-04|1339.35
#2008-09-05|1300.20
#2008-09-08|1370.20
#2008-09-09|1368.23
#2008-09-10|1335.98
#2008-09-11|1300.10
#2008-09-12|1338.31
#2008-09-15|1265.06
#2008-09-16|1210.79
#2008-09-17|1183.24
#2008-09-18|1190.61
#2008-09-19|1361.83
#2008-09-22|1347.45
#2008-09-23|1319.76
#2008-09-24|1320.15
#2008-09-25|1356.27
#2008-09-26|1326.99
#2008-09-29|1219.43
#2008-09-30|1207.54
#2008-10-01|1227.49
#2008-10-02|1206.30
#2008-10-03|1259.25
#2008-10-06|1122.18
#2008-10-07|1104.22
#2008-10-08|1035.15
#2008-10-09|1024.45
#2008-10-10| 921.48
#2008-10-13|1011.12
#2008-10-14|1054.56
#2008-10-15| 978.88
#2008-10-16| 903.65
#2008-10-17| 908.92
#2008-10-20| 922.69
#2008-10-21| 917.59
#2008-10-22| 850.95
#2008-10-23| 832.61
#2008-10-24| 766.40
#2008-10-27| 711.04
#2008-10-28| 693.86
#2008-10-29| 790.74
#2008-10-30| 826.38
#2008-10-31| 836.28
#2008-11-03| 844.73
#2008-11-04| 913.27
#2008-11-05| 907.71
#2008-11-06| 837.96
#2008-11-07| 844.08
#2008-11-10| 843.80
#2008-11-11| 776.26
#2008-11-12| 741.81
#2008-11-13| 730.90
#2008-11-14| 743.58
#2008-11-17| 714.43
#2008-11-18| 704.80
#2008-11-19| 666.64
#2008-11-20| 633.67
#2008-11-21| 625.11
#2008-11-24| 692.89
#2008-11-25| 721.79
#2008-11-26| 718.04
#2008-11-27| .
#2008-11-28| 748.10
#2008-12-01| 696.36
#2008-12-02| 713.48
#2008-12-03| 710.79
#2008-12-04| 720.08
#2008-12-05| 693.32
#2008-12-08| 765.50
#2008-12-09| 774.96
#2008-12-10| 780.90
#2008-12-11| 784.48
#2008-12-12| 759.87
#2008-12-15| 768.15
#2008-12-16| 779.27
#2008-12-17| 794.71
#2008-12-18| 798.75
#2008-12-19| 767.48
#2008-12-22| 751.85
#2008-12-23| 756.30
#2008-12-24| 756.95
#2008-12-25| .
#2008-12-26| 759.58
#2008-12-29| 774.43
#2008-12-30| 785.43
#2008-12-31| 777.76
#2009-01-01| .
#2009-01-02| 800.42
#2009-01-05| 799.50
#2009-01-06| 803.00
#2009-01-07| 811.50
#2009-01-08| 802.13
#2009-01-09| 791.19
#2009-01-12| 775.06
#2009-01-13| 743.20
#2009-01-14| 696.74
#2009-01-15| 675.40
#2009-01-16| 685.65
#2009-01-19| .
#2009-01-20| 596.63
#2009-01-21| 600.47
#2009-01-22| 603.71
#2009-01-23| 583.61
#2009-01-26| 636.02
#2009-01-27| 636.35
#2009-01-28| 691.60
#2009-01-29| 664.76
#2009-01-30| 651.10
#2009-02-02| 621.70
#2009-02-03| 636.60
#2009-02-04| 653.25
#2009-02-05| 643.45
#2009-02-06| 657.36
#2009-02-09| 679.71
#2009-02-10| 659.19
#2009-02-11| 642.09
#2009-02-12| 624.80
#2009-02-13| 628.63
#2009-02-16| .
#2009-02-17| 565.17
#2009-02-18| 563.07
#2009-02-19| 567.09
#2009-02-20| 531.70
#2009-02-23| 528.67
#2009-02-24| 522.43
#2009-02-25| 524.35
#2009-02-26| 562.60
#2009-02-27| 539.88
#2009-03-02| 497.69
#2009-03-03| 486.76
#2009-03-04| 503.04
#2009-03-05| 468.21
#2009-03-06| 458.19
#2009-03-09| 447.34
#2009-03-10| 494.82
#2009-03-11| 506.49
#2009-03-12| 517.66
#2009-03-13| 531.54
#2009-03-16| 557.65
#2009-03-17| 556.63
#2009-03-18| 568.12
#2009-03-19| 617.36
#2009-03-20| 611.99
#2009-03-23| 647.98
#2009-03-24| 641.12
#2009-03-25| 643.67
#2009-03-26| 651.78
#2009-03-27| 631.49
#2009-03-30| 582.71
#2009-03-31| 613.99
#2009-04-01| 631.09
#2009-04-02| 693.08
#2009-04-03| 694.08
#2009-04-06| 688.35
#2009-04-07| 666.53
#2009-04-08| 672.53
#2009-04-09| 707.72
#2009-04-10| .
#2009-04-13| 713.76
#2009-04-14| 742.42
#2009-04-15| 728.34
#2009-04-16| 749.24
#2009-04-17| 759.91
#2009-04-20| 713.42
#2009-04-21| 707.46
#2009-04-22| 733.90
#2009-04-23| 731.67
#2009-04-24| 760.14
#2009-04-27| 751.73
#2009-04-28| 733.27
#2009-04-29| 770.77
#2009-04-30| 797.74
#2009-05-01| 798.01
#2009-05-04| 815.06
#2009-05-05| 833.22
#2009-05-06| 846.00
#2009-05-07| 847.05
#2009-05-08| 878.34
#2009-05-11| 876.76
#2009-05-12| 863.28
#2009-05-13| 809.82
#2009-05-14| 817.91
#2009-05-15| 826.25
#2009-05-18| 853.20
#2009-05-19| 886.31
#2009-05-20| 896.77
#2009-05-21| 874.43
#2009-05-22| 890.39
#2009-05-25| .
#2009-05-26| 894.63
#2009-05-27| 902.26
#2009-05-28| 888.19
#2009-05-29| 907.15
#2009-06-01| 935.78
#2009-06-02| 938.93
#2009-06-03| 911.07
#2009-06-04| 913.14
#2009-06-05| 910.77
#2009-06-08| 890.08
#2009-06-09| 902.89
#2009-06-10| 919.59
#2009-06-11| 936.60
#2009-06-12| 928.67
#2009-06-15| 891.64
#2009-06-16| 887.69
#2009-06-17| 861.39
#2009-06-18| 879.23
#2009-06-19| 885.40
#2009-06-22| 853.51
#2009-06-23| 850.52
#2009-06-24| 880.95
#2009-06-25| 864.77
#2009-06-26| 877.30
#2009-06-29| 896.82
#2009-06-30| 887.36
#2009-07-01| 907.36
#2009-07-02| 875.65
#2009-07-03| .
#2009-07-06| 860.85
#2009-07-07| 863.31
#2009-07-08| 838.22
#2009-07-09| 850.85
#2009-07-10| 840.54
#2009-07-13| 858.84
#2009-07-14| 878.04
#2009-07-15| 917.41
#2009-07-16| 925.34
#2009-07-17| 926.73
#2009-07-20| 951.30
#2009-07-21| 954.91
#2009-07-22| 951.70
#2009-07-23| 981.64
#2009-07-24| 983.39
#2009-07-27| 991.08
#2009-07-28| 973.13
#2009-07-29| 974.69
#2009-07-30|1000.38
#2009-07-31|1013.29
#2009-08-03|1055.25
#2009-08-04|1048.61
#2009-08-05|1052.97
#2009-08-06|1073.20
#2009-08-07|1075.55
#2009-08-10|1071.42
#2009-08-11|1044.60
#2009-08-12|1063.38
#2009-08-13|1090.70
#2009-08-14|1077.69
#2009-08-17|1037.28
#2009-08-18|1058.99
#2009-08-19|1060.49
#2009-08-20|1077.82
#2009-08-21|1113.77
#2009-08-24|1137.76
#2009-08-25|1142.10
#2009-08-26|1133.87
#2009-08-27|1126.43
#2009-08-28|1152.62
#2009-08-31|1139.42
#2009-09-01|1109.17
#2009-09-02|1083.57
#2009-09-03|1092.26
#2009-09-04|1110.61
#2009-09-07| .
#2009-09-08|1142.65
#2009-09-09|1157.49
#2009-09-10|1153.61
#2009-09-11|1165.27
#2009-09-14|1157.73
#2009-09-15|1159.17
#2009-09-16|1193.36
#2009-09-17|1209.24
#2009-09-18|1203.16
#2009-09-21|1183.44
#2009-09-22|1202.97
#2009-09-23|1212.88
#2009-09-24|1185.62
#2009-09-25|1178.05
#2009-09-28|1193.76
#2009-09-29|1195.68
#2009-09-30|1196.85
#2009-10-01|1169.98
#2009-10-02|1144.91
#2009-10-05|1156.21
#2009-10-06|1200.79
#2009-10-07|1191.73
#2009-10-08|1213.02
#2009-10-09|1212.56
#2009-10-12|1225.54
#2009-10-13|1210.23
#2009-10-14|1250.30
#2009-10-15|1255.02
#2009-10-16|1233.69
#2009-10-19|1258.13
#2009-10-20|1250.62
#2009-10-21|1257.91
#2009-10-22|1238.12
#2009-10-23|1235.65
#2009-10-26|1198.78
#2009-10-27|1175.14
#2009-10-28|1133.53
#2009-10-29|1174.60
#2009-10-30|1144.43
#2009-11-02|1148.69
#2009-11-03|1111.80
#2009-11-04|1150.95
#2009-11-05|1158.27
#2009-11-06|1165.96
#2009-11-09|1206.13
#2009-11-10|1201.38
#2009-11-11|1215.51
#2009-11-12|1206.11
#2009-11-13|1209.62
#2009-11-16|1232.94
#2009-11-17|1209.96
#2009-11-18|1215.69
#2009-11-19|1185.24
#2009-11-20|1168.41
#2009-11-23|1209.19
#2009-11-24|1194.60
#2009-11-25|1201.82
#2009-11-26| .
#2009-11-27|1157.56
#2009-11-30|1141.92
#2009-12-01|1179.09
#2009-12-02|1177.04
#2009-12-03|1183.68
#2009-12-04|1179.30
#2009-12-07|1163.88
#2009-12-08|1132.44
#2009-12-09|1113.89
#2009-12-10|1129.34
#2009-12-11|1117.00
#2009-12-14|1133.52
#2009-12-15|1122.43
#2009-12-16|1148.78
#2009-12-17|1109.62
#2009-12-18|1090.77
#2009-12-21|1109.68
#2009-12-22|1108.98
#2009-12-23|1122.21
#2009-12-24|1124.75
#2009-12-25| .
#2009-12-28|1135.15
#2009-12-29|1138.49
#2009-12-30|1124.28
#2009-12-31|1133.73
#2010-01-01| .
#2010-01-04|1161.29
#2010-01-05|1172.32
#2010-01-06|1173.43
#2010-01-07|1173.12
#2010-01-08|1183.56
#2010-01-11|1194.85
#2010-01-12|1183.45
#2010-01-13|1178.38
#2010-01-14|1182.48
#2010-01-15|1157.92
#2010-01-18| .
#2010-01-19|1161.44
#2010-01-20|1127.25
#2010-01-21|1100.19
#2010-01-22|1085.36
#2010-01-25|1085.60
#2010-01-26|1078.36
#2010-01-27|1059.89
#2010-01-28|1046.60
#2010-01-29|1054.19
#2010-02-01|1066.24
#2010-02-02|1083.86
#2010-02-03|1070.53
#2010-02-04|1017.65
#2010-02-05| 984.66
#2010-02-08| 983.90
#2010-02-09| 991.53
#2010-02-10|1009.07
#2010-02-11| 995.45
#2010-02-12| 987.64
#2010-02-15| .
#2010-02-16|1018.71
#2010-02-17|1035.18
#2010-02-18|1033.82
#2010-02-19|1028.72
#2010-02-22|1038.76
#2010-02-23|1019.85
#2010-02-24|1025.16
#2010-02-25|1004.86
#2010-02-26|1027.51
#2010-03-01|1018.77
#2010-03-02|1035.90
#2010-03-03|1058.62
#2010-03-04|1059.90
#2010-03-05|1085.42
#2010-03-08|1089.19
#2010-03-09|1078.08
#2010-03-10|1095.33
#2010-03-11|1091.19
#2010-03-12|1105.20
#2010-03-15|1087.42
#2010-03-16|1109.22
#2010-03-17|1123.61
#2010-03-18|1104.56
#2010-03-19|1096.40
#2010-03-22|1090.28
#2010-03-23|1100.02
#2010-03-24|1088.14
#2010-03-25|1104.15
#2010-03-26|1106.99
#2010-03-29|1113.22
#2010-03-30|1107.11
#2010-03-31|1112.81
#2010-04-01|1132.62
#2010-04-02| .
#2010-04-05|1131.07
#2010-04-06|1129.18
#2010-04-07|1123.51
#2010-04-08|1108.51
#2010-04-09|1134.14
#2010-04-12|1152.92
#2010-04-13|1145.62
#2010-04-14|1163.09
#2010-04-15|1167.35
#2010-04-16|1137.89
#2010-04-19|1122.05
#2010-04-20|1135.49
#2010-04-21|1117.24
#2010-04-22|1091.96
#2010-04-23|1101.52
#2010-04-26|1112.96
#2010-04-27|1071.03
#2010-04-28|1045.51
#2010-04-29|1070.19
#2010-04-30|1066.48
#2010-05-03|1059.68
#2010-05-04|1006.61
#2010-05-05| 977.66
#2010-05-06| 936.59
#2010-05-07| 894.60
#2010-05-10|1011.88
#2010-05-11| 989.15
#2010-05-12|1005.12
#2010-05-13| 993.67
#2010-05-14| 939.71
#2010-05-17| 931.18
#2010-05-18| 949.49
#2010-05-19| 915.91
#2010-05-20| 894.98
#2010-05-21| 914.19
#2010-05-24| 905.78
#2010-05-25| 863.28
#2010-05-26| 882.87
#2010-05-27| 915.18
#2010-05-28| 915.64
#2010-05-31| .
#2010-06-01| 914.11
#2010-06-02| 904.49
#2010-06-03| 914.19
#2010-06-04| 874.19
#2010-06-07| 859.53
#2010-06-08| 849.26
#2010-06-09| 874.53
#2010-06-10| 895.81
#2010-06-11| 904.93
#2010-06-14| 933.83
#2010-06-15| 949.19
#2010-06-16| 951.61
#2010-06-17| 959.05
#2010-06-18| 971.62
#2010-06-21| 981.30
#2010-06-22| 967.88
#2010-06-23| 952.48
#2010-06-24| 934.30
#2010-06-25| 931.07
#2010-06-28| 945.03
#2010-06-29| 900.72
#2010-06-30| 905.29
#2010-07-01| 896.78
#2010-07-02| 912.27
#2010-07-05| .
#2010-07-06| 940.52
#2010-07-07| 964.22
#2010-07-08| 982.50
#2010-07-09| 984.28
#2010-07-12| 984.40
#2010-07-13|1011.63
#2010-07-14|1014.38
#2010-07-15|1009.03
#2010-07-16| 989.34
#2010-07-19| 984.32
#2010-07-20| 981.54
#2010-07-21| 990.08
#2010-07-22|1022.85
#2010-07-23|1018.91
#2010-07-26|1042.84
#2010-07-27|1080.75
#2010-07-28|1082.26
#2010-07-29|1084.95
#2010-07-30|1072.87
#2010-08-02|1119.62
#2010-08-03|1120.90
#2010-08-04|1111.12
#2010-08-05|1108.39
#2010-08-06|1106.44
#2010-08-09|1116.92
#2010-08-10|1090.80
#2010-08-11|1046.76
#2010-08-12|1037.89
#2010-08-13|1031.34
#2010-08-16|1035.32
#2010-08-17|1053.66
#2010-08-18|1046.68
#2010-08-19|1031.96
#2010-08-20|1008.22
#2010-08-23|1016.11
#2010-08-24| 998.58
#2010-08-25| 981.84
#2010-08-26|1001.77
#2010-08-27|1005.95
#2010-08-30|1002.31
#2010-08-31|1004.69
#2010-09-01|1043.88
#2010-09-02|1045.19
#2010-09-03|1060.68
#2010-09-06| .
#2010-09-07|1039.56
#2010-09-08|1047.51
#2010-09-09|1062.11
#2010-09-10|1059.15
#2010-09-13|1086.24
#2010-09-14|1094.58
#2010-09-15|1095.59
#2010-09-16|1089.02
#2010-09-17|1075.42
#2010-09-20|1092.40
#2010-09-21|1091.15
#2010-09-22|1096.02
#2010-09-23|1084.03
#2010-09-24|1111.06
#2010-09-27|1105.77
#2010-09-28|1107.08
#2010-09-29|1102.73
#2010-09-30|1101.02
#2010-10-01|1102.96
#2010-10-04|1095.46
#2010-10-05|1129.16
#2010-10-06|1138.12
#2010-10-07|1141.27
#2010-10-08|1135.74
#2010-10-11|1137.23
#2010-10-12|1129.73
#2010-10-13|1156.21
#2010-10-14|1157.88
#2010-10-15|1149.73
#2010-10-18|1155.58
#2010-10-19|1142.31
#2010-10-20|1155.57
#2010-10-21|1160.97
#2010-10-22|1151.42
#2010-10-25|1151.94
#2010-10-26|1138.60
#2010-10-27|1125.85
#2010-10-28|1137.05
#2010-10-29|1134.44
#2010-11-01|1129.16
#2010-11-02|1142.04
#2010-11-03|1137.23
#2010-11-04|1178.14
#2010-11-05|1163.26
#2010-11-08|1153.20
#2010-11-09|1161.60
#2010-11-10|1128.90
#2010-11-11|1117.90
#2010-11-12|1121.33
#2010-11-15|1119.78
#2010-11-16|1087.78
#2010-11-17|1093.35
#2010-11-18|1110.27
#2010-11-19|1102.65
#2010-11-22|1082.39
#2010-11-23|1047.72
#2010-11-24|1051.32
#2010-11-25| .
#2010-11-26|1027.50
#2010-11-29|1004.71
#2010-11-30| 992.14
#2010-12-01|1024.60
#2010-12-02|1055.99
#2010-12-03|1070.22
#2010-12-06|1058.31
#2010-12-07|1068.97
#2010-12-08|1071.30
#2010-12-09|1083.19
#2010-12-10|1080.38
#2010-12-13|1095.79
#2010-12-14|1098.08
#2010-12-15|1082.75
#2010-12-16|1072.42
#2010-12-17|1058.27
#2010-12-20|1061.20
#2010-12-21|1076.48
#2010-12-22|1073.89
#2010-12-23|1071.55
#2010-12-24| .
#2010-12-27|1066.34
#2010-12-28|1067.56
#2010-12-29|1070.25
#2010-12-30|1069.86
#2010-12-31|1077.05
#2011-01-03|1083.09
#2011-01-04|1093.26
#2011-01-05|1085.70
#2011-01-06|1080.37
#2011-01-07|1068.25
#2011-01-10|1047.25
#2011-01-11|1060.52
#2011-01-12|1104.47
#2011-01-13|1133.12
#2011-01-14|1138.03
#2011-01-17| .
#2011-01-18|1149.16
#2011-01-19|1143.92
#2011-01-20|1135.35
#2011-01-21|1160.02
#2011-01-24|1167.66
#2011-01-25|1153.65
#2011-01-26|1156.62
#2011-01-27|1173.12
#2011-01-28|1156.20
#2011-01-31|1158.38
#2011-02-01|1186.70
#2011-02-02|1192.39
#2011-02-03|1174.25
#2011-02-04|1175.48
#2011-02-07|1184.07
#2011-02-08|1199.04
#2011-02-09|1197.67
#2011-02-10|1175.57
#2011-02-11|1177.25
#2011-02-14|1169.74
#2011-02-15|1182.99
#2011-02-16|1203.37
#2011-02-17|1214.99
#2011-02-18|1217.72
#2011-02-21| .
#2011-02-22|1187.82
#2011-02-23|1184.60
#2011-02-24|1174.40
#2011-02-25|1187.96
#2011-02-28|1199.91
#2011-03-01|1184.60
#2011-03-02|1183.55
#2011-03-03|1187.61
#2011-03-04|1185.65
#2011-03-07|1180.63
#2011-03-08|1180.34
#2011-03-09|1182.09
#2011-03-10|1157.38
#2011-03-11|1151.08
#2011-03-14|1156.43
#2011-03-15|1130.54
#2011-03-16|1106.44
#2011-03-17|1134.09
#2011-03-18|1145.06
#2011-03-21|1170.57
#2011-03-22|1172.90
#2011-03-23|1166.21
#2011-03-24|1182.78
#2011-03-25|1176.24
#2011-03-28|1177.80
#2011-03-29|1166.64
#2011-03-30|1173.40
#2011-03-31|1163.39
#2011-04-01|1182.24
#2011-04-04|1184.68
#2011-04-05|1182.84
#2011-04-06|1210.65
#2011-04-07|1211.04
#2011-04-08|1226.17
#2011-04-11|1225.73
#2011-04-12|1211.07
#2011-04-13|1217.30
#2011-04-14|1201.57
#2011-04-15|1194.61
#2011-04-18|1149.22
#2011-04-19|1161.10
#2011-04-20|1187.69
#2011-04-21|1205.51
#2011-04-22| .
#2011-04-25|1203.16
#2011-04-26|1214.15
#2011-04-27|1217.89
#2011-04-28|1239.34
#2011-04-29|1244.04
#2011-05-02|1248.55
#2011-05-03|1239.44
#2011-05-04|1228.51
#2011-05-05|1199.59
#2011-05-06|1203.84
#2011-05-09|1172.11
#2011-05-10|1191.75
#2011-05-11|1188.93
#2011-05-12|1172.09
#2011-05-13|1162.05
#2011-05-16|1161.37
#2011-05-17|1147.28
#2011-05-18|1156.54
#2011-05-19|1162.98
#2011-05-20|1151.58
#2011-05-23|1121.40
#2011-05-24|1126.28
#2011-05-25|1138.47
#2011-05-26|1140.49
#2011-05-27|1164.31
#2011-05-30| .
#2011-05-31|1182.68
#2011-06-01|1174.46
#2011-06-02|1163.44
#2011-06-03|1173.11
#2011-06-06|1162.94
#2011-06-07|1169.33
#2011-06-08|1151.24
#2011-06-09|1150.32
#2011-06-10|1127.92
#2011-06-13|1131.06
#2011-06-14|1148.72
#2011-06-15|1119.07
#2011-06-16|1102.05
#2011-06-17|1123.28
#2011-06-20|1113.13
#2011-06-21|1134.89
#2011-06-22|1129.75
#2011-06-23|1086.93
#2011-06-24|1075.16
#2011-06-27|1079.98
#2011-06-28|1098.01
#2011-06-29|1118.66
#2011-06-30|1144.22
#2011-07-01|1165.48
#2011-07-04| .
#2011-07-05|1158.62
#2011-07-06|1132.80
#2011-07-07|1138.29
#2011-07-08|1113.79
#2011-07-11|1064.23
#2011-07-12|1057.75
#2011-07-13|1076.50
#2011-07-14|1068.54
#2011-07-15|1058.47
#2011-07-18|1021.44
#2011-07-19|1044.07
#2011-07-20|1072.06
#2011-07-21|1116.31
#2011-07-22|1114.77
#2011-07-25|1094.11
#2011-07-26|1102.22
#2011-07-27|1076.61
#2011-07-28|1080.09
#2011-07-29|1075.95
#2011-08-01|1049.60
#2011-08-02|1025.06
#2011-08-03|1008.45
#2011-08-04| 961.17
#2011-08-05| 946.90
#2011-08-08| 906.25
#2011-08-09| 913.00
#2011-08-10| 866.70
#2011-08-11| 896.72
#2011-08-12| 928.86
#2011-08-15| 947.78
#2011-08-16| 942.53
#2011-08-17| 942.74
#2011-08-18| 881.65
#2011-08-19| 874.85
#2011-08-22| 872.99
#2011-08-23| 873.71
#2011-08-24| 887.67
#2011-08-25| 882.67
#2011-08-26| 869.08
#2011-08-29| 896.67
#2011-08-30| 902.96
#2011-08-31| 927.19
#2011-09-01| 924.53
#2011-09-02| 891.97
#2011-09-05| .
#2011-09-06| 824.31
#2011-09-07| 853.00
#2011-09-08| 858.86
#2011-09-09| 806.38
#2011-09-12| 769.50
#2011-09-13| 789.69
#2011-09-14| 794.56
#2011-09-15| 829.24
#2011-09-16| 832.00
#2011-09-19| 795.65
#2011-09-20| 811.05
#2011-09-21| 798.08
#2011-09-22| 742.87
#2011-09-23| 755.59
#2011-09-26| 778.69
#2011-09-27| 833.48
#2011-09-28| 820.92
#2011-09-29| 838.83
#2011-09-30| 807.78
#2011-10-03| 781.56
#2011-10-04| 753.05
#2011-10-05| 785.21
#2011-10-06| 819.47
#2011-10-07| 828.02
#2011-10-10| 856.01
#2011-10-11| 853.53
#2011-10-12| 885.53
#2011-10-13| 857.77
#2011-10-14| 870.24
#2011-10-17| 855.30
#2011-10-18| 842.91
#2011-10-19| 863.24
#2011-10-20| 831.19
#2011-10-21| 869.24
#2011-10-24| 882.65
#2011-10-25| 875.85
#2011-10-26| 867.43
#2011-10-27| 946.38
#2011-10-28| 944.44
#2011-10-31| 898.24
#2011-11-01| 832.70
#2011-11-02| 848.41
#2011-11-03| 862.68
#2011-11-04| 853.16
#2011-11-07| 846.42
#2011-11-08| 859.80
#2011-11-09| 818.90
#2011-11-10| 816.22
#2011-11-11| 849.24
#2011-11-14| 829.82
#2011-11-15| 810.66
#2011-11-16| 809.33
#2011-11-17| 793.87
#2011-11-18| 789.58
#2011-11-21| 758.37
#2011-11-22| 750.22
#2011-11-23| 729.33
#2011-11-24| .
#2011-11-25| 732.03
#2011-11-28| 773.63
#2011-11-29| 776.71
#2011-11-30| 817.19
#2011-12-01| 810.70
#2011-12-02| 832.26
#2011-12-05| 849.73
#2011-12-06| 838.80
#2011-12-07| 835.51
#2011-12-08| 809.43
#2011-12-09| 826.24
#2011-12-12| 789.04
#2011-12-13| 778.76
#2011-12-14| 752.78
#2011-12-15| 766.22
#2011-12-16| 766.74
#2011-12-19| 763.00
#2011-12-20| 789.49
#2011-12-21| 781.87
#2011-12-22| 793.77
#2011-12-23| 796.67
#2011-12-26| .
#2011-12-27| 796.34
#2011-12-28| 778.84
#2011-12-29| 782.89
#2011-12-30| 793.01
#2012-01-02| .
#2012-01-03| 819.34
#2012-01-04| 800.96
#2012-01-05| 776.87
#2012-01-06| 768.23
#2012-01-09| 759.17
#2012-01-10| 784.52
#2012-01-11| 782.67
#2012-01-12| 797.83
#2012-01-13| 792.76
#2012-01-16| .
#2012-01-17| 810.92
#2012-01-18| 817.82
#2012-01-19| 856.85
#2012-01-20| 863.89
#2012-01-23| 884.23
#2012-01-24| 872.68
#2012-01-25| 871.05
#2012-01-26| 898.24
#2012-01-27| 892.11
#2012-01-30| 869.85
#2012-01-31| 876.07
#2012-02-01| 910.41
#2012-02-02| 916.81
#2012-02-03| 931.16
#2012-02-06| 925.03
#2012-02-07| 937.02
#2012-02-08| 941.56
#2012-02-09| 945.86
#2012-02-10| 918.94
#2012-02-13| 929.57
#2012-02-14| 915.99
#2012-02-15| 921.70
#2012-02-16| 917.97
#2012-02-17| 937.62
#2012-02-20| .
#2012-02-21| 947.72
#2012-02-22| 929.79
#2012-02-23| 931.19
#2012-02-24| 948.76
#2012-02-27| 937.80
#2012-02-28| 941.95
#2012-02-29| 942.64
#2012-03-01| 952.46
#2012-03-02| 948.29
#2012-03-05| 940.02
#2012-03-06| 899.82
#2012-03-07| 907.35
#2012-03-08| 933.53
#2012-03-09| 923.74
#2012-03-12| 918.63
#2012-03-13| 939.20
#2012-03-14| 948.53
#2012-03-15| 957.66
#2012-03-16| 973.97
#2012-03-19| 979.11
#2012-03-20| 964.19
#2012-03-21| 956.67
#2012-03-22| 941.89
#2012-03-23| 948.71
#2012-03-26| 960.66
#2012-03-27| 959.20
#2012-03-28| 944.28
#2012-03-29| 923.24
#2012-03-30| 934.72
#2012-04-02| 939.99
#2012-04-03| 927.97
#2012-04-04| 892.90
#2012-04-05| 888.58
#2012-04-06| .
#2012-04-09| 887.42
#2012-04-10| 860.85
#2012-04-11| 873.96
#2012-04-12| 886.73
#2012-04-13| 861.78
#2012-04-16| 852.78
#2012-04-17| 883.87
#2012-04-18| 870.79
#2012-04-19| 864.85
#2012-04-20| 876.85
#2012-04-23| 848.79
#2012-04-24| 866.01
#2012-04-25| 877.75
#2012-04-26| 875.20
#2012-04-27| 887.88
#2012-04-30| 878.71
#2012-05-01| 882.47
#2012-05-02| 869.32
#2012-05-03| 865.85
#2012-05-04| 854.82
#2012-05-07| 858.94
#2012-05-08| 840.78
#2012-05-09| 826.38
#2012-05-10| 844.86
#2012-05-11| 840.27
#2012-05-14| 813.21
#2012-05-15| 797.88
#2012-05-16| 793.36
#2012-05-17| 775.30
#2012-05-18| 768.15
#2012-05-21| 777.80
#2012-05-22| 796.61
#2012-05-23| 766.15
#2012-05-24| 774.81
#2012-05-25| 770.73
#2012-05-28| .
#2012-05-29| 770.82
#2012-05-30| 750.72
#2012-05-31| 747.41
#2012-06-01| 736.12
#2012-06-04| 746.04
#2012-06-05| 747.93
#2012-06-06| 774.94
#2012-06-07| 790.70
#2012-06-08| 780.60
#2012-06-11| 780.14
#2012-06-12| 777.03
#2012-06-13| 783.64
#2012-06-14| 787.05
#2012-06-15| 801.69
#2012-06-18| 792.72
#2012-06-19| 816.03
#2012-06-20| 826.74
#2012-06-21| 817.43
#2012-06-22| 809.95
#2012-06-25| 787.76
#2012-06-26| 784.43
#2012-06-27| 797.94
#2012-06-28| 786.27
#2012-06-29| 831.76
#2012-07-02| 837.91
#2012-07-03| 847.21
#2012-07-04| .
#2012-07-05| 824.66
#2012-07-06| 807.42
#2012-07-09| 803.49
#2012-07-10| 807.49
#2012-07-11| 809.29
#2012-07-12| 795.85
#2012-07-13| 806.76
#2012-07-16| 807.19
#2012-07-17| 802.04
#2012-07-18| 812.61
#2012-07-19| 819.43
#2012-07-20| 795.02
#2012-07-23| 768.09
#2012-07-24| 759.39
#2012-07-25| 765.53
#2012-07-26| 800.55
#2012-07-27| 820.12
#2012-07-30| 829.85
#2012-07-31| 822.99
#2012-08-01| 825.17
#2012-08-02| 799.74
#2012-08-03| 842.06
#2012-08-06| 852.81
#2012-08-07| 854.67
#2012-08-08| 856.48
#2012-08-09| 857.58
#2012-08-10| 856.87
#2012-08-13| 856.99
#2012-08-14| 860.92
#2012-08-15| 859.24
#2012-08-16| 871.70
#2012-08-17| 875.44
#2012-08-20| 870.80
#2012-08-21| 890.51
#2012-08-22| 881.14
#2012-08-23| 882.34
#2012-08-24| 875.93
#2012-08-27| 880.39
#2012-08-28| 878.05
#2012-08-29| 873.35
#2012-08-30| 863.79
#2012-08-31| 882.04
#2012-09-03| .
#2012-09-04| 876.69
#2012-09-05| 882.66
#2012-09-06| 911.94
#2012-09-07| 936.32
#2012-09-10| 936.20
#2012-09-11| 946.84
#2012-09-12| 957.90
#2012-09-13| 953.92
#2012-09-14| 990.80
#2012-09-17| 987.75
#2012-09-18| 969.27
#2012-09-19| 970.40
#2012-09-20| 957.53
#2012-09-21| 969.78
#2012-09-24| 960.21
#2012-09-25| 969.05
#2012-09-26| 934.67
#2012-09-27| 941.92
#2012-09-28| 930.75
#2012-10-01| 949.01
#2012-10-02| 948.27
#2012-10-03| 944.81
#2012-10-04| 954.36
#2012-10-05| 969.26
#2012-10-08| 949.11
#2012-10-09| 938.92
#2012-10-10| 936.34
#2012-10-11| 952.36
#2012-10-12| 952.18
#2012-10-15| 957.25
#2012-10-16| 985.25
#2012-10-17| 999.94
#2012-10-18| 999.36
#2012-10-19| 980.46
#2012-10-22| 984.71
#2012-10-23| 962.93
#2012-10-24| 965.71
#2012-10-25| 969.76
#2012-10-26| 965.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.57
#2012-11-01| 983.62
#2012-11-02| 979.87
#2012-11-05| 969.35
#2012-11-06| 979.96
#2012-11-07| 962.73
#2012-11-08| 959.74
#2012-11-09| 948.38
#2012-11-12| 948.37
#2012-11-13| 956.95
#2012-11-14| 949.90
#2012-11-15| 948.98
#2012-11-16| 929.74
#2012-11-19| 962.40
#2012-11-20| 960.38
#2012-11-21| 964.79
#2012-11-22| .
#2012-11-23| 987.08
#2012-11-26| 980.37
#2012-11-27| 982.11
#2012-11-28| 978.12
#2012-11-29| 998.11
#2012-11-30|1000.00
#2012-12-03|1006.11
#2012-12-04|1012.25
#2012-12-05|1016.35
#2012-12-06|1017.58
#2012-12-07|1013.88
#2012-12-10|1009.72
#2012-12-11|1017.90
#2012-12-12|1025.25
#2012-12-13|1027.21
#2012-12-14|1027.21
#2012-12-17|1032.11
#2012-12-18|1043.25
#2012-12-19|1058.68
#2012-12-20|1059.63
#2012-12-21|1048.40
#2012-12-24|1047.99
#2012-12-25|1047.83
#2012-12-26|1049.69
#2012-12-27|1053.60
#2012-12-28|1045.73
#2012-12-31|1045.35
#2013-01-01|1045.66
#2013-01-02|1075.61
#2013-01-03|1069.23
#2013-01-04|1069.35
#2013-01-07|1079.70
#2013-01-08|1077.61
#2013-01-09|1089.82
#2013-01-10|1102.74
#2013-01-11|1113.49
#2013-01-14|1115.74
#2013-01-15|1109.13
#2013-01-16|1101.95
#2013-01-17|1113.30
#2013-01-18|1108.67
#2013-01-21|1113.33
#2013-01-22|1107.48
#2013-01-23|1100.28
#2013-01-24|1115.64
#2013-01-25|1125.99
#2013-01-28|1126.46
#2013-01-29|1127.71
#2013-01-30|1129.06
#2013-01-31|1126.83
#2013-02-01|1134.76
#2013-02-04|1101.22
#2013-02-05|1110.34
#2013-02-06|1104.91
#2013-02-07|1088.64
#2013-02-08|1108.91
#2013-02-11|1103.78
#2013-02-12|1125.05
#2013-02-13|1123.78
#2013-02-14|1114.43
#2013-02-15|1109.70
#2013-02-18|1109.73
#2013-02-19|1121.64
#2013-02-20|1116.68
#2013-02-21|1084.11
#2013-02-22|1090.84
#2013-02-25|1095.68
#2013-02-26|1061.26
#2013-02-27|1075.25
#2013-02-28|1082.92
#2013-03-01|1068.33
#2013-03-04|1064.69
#2013-03-05|1087.92
#2013-03-06|1081.71
#2013-03-07|1087.08
#2013-03-08|1097.95
#2013-03-11|1095.47
#2013-03-12|1093.63
#2013-03-13|1086.82
#2013-03-14|1104.94
#2013-03-15|1108.75
#2013-03-18|1087.62
#2013-03-19|1067.47
#2013-03-20|1080.71
#2013-03-21|1071.30
#2013-03-22|1072.49
#2013-03-25|1052.30
#2013-03-26|1052.83
#2013-03-27|1039.63
#2013-03-28|1047.05
#2013-03-29|1047.24
#2013-04-01|1048.10
#2013-04-02|1064.59
#2013-04-03|1050.11
#2013-04-04|1040.44
#2013-04-05|1042.25
#2013-04-08|1039.99
#2013-04-09|1051.72
#2013-04-10|1082.45
#2013-04-11|1094.43
#2013-04-12|1080.35
#2013-04-15|1070.63
#2013-04-16|1069.02
#2013-04-17|1044.76
#2013-04-18|1040.16
#2013-04-19|1050.45
#2013-04-22|1057.13
#2013-04-23|1081.56
#2013-04-24|1089.28
#2013-04-25|1099.19
#2013-04-26|1100.68
#2013-04-29|1115.82
#2013-04-30|1124.27
#2013-05-01|1126.20
#2013-05-02|1126.24
#2013-05-03|1141.91
#2013-05-06|1137.71
#2013-05-07|1154.79
#2013-05-08|1167.32
#2013-05-09|1161.22
#2013-05-10|1151.68
#2013-05-13|1144.39
#2013-05-14|1149.32
#2013-05-15|1154.48
#2013-05-16|1159.93
#2013-05-17|1162.05
#2013-05-20|1166.41
#2013-05-21|1160.98
#2013-05-22|1167.12
#2013-05-23|1135.87
#2013-05-24|1130.69
#2013-05-27|1136.52
#2013-05-28|1146.93
#2013-05-29|1136.81
#2013-05-30|1150.71
#2013-05-31|1135.42
#2013-06-03|1129.29
#2013-06-04|1143.73
#2013-06-05|1124.22
#2013-06-06|1110.41
#2013-06-07|1132.72
#2013-06-10|1121.64
#2013-06-11|1109.76
#2013-06-12|1107.80
#2013-06-13|1106.82
#2013-06-14|1115.54
#2013-06-17|1121.84
#2013-06-18|1128.38
#2013-06-19|1122.91
#2013-06-20|1066.75
#2013-06-21|1049.19
#2013-06-24|1030.20
#2013-06-25|1044.12
#2013-06-26|1060.41
#2013-06-27|1059.28
#2013-06-28|1055.40
#2013-07-01|1073.01
#2013-07-02|1067.45
#2013-07-03|1051.79
#2013-07-04|1077.23
#2013-07-05|1057.91
#2013-07-08|1076.13
#2013-07-09|1077.44
#2013-07-10|1081.18
#2013-07-11|1100.46
#2013-07-12|1103.30
#2013-07-15|1112.34
#2013-07-16|1110.79
#2013-07-17|1115.94
#2013-07-18|1132.87
#2013-07-19|1138.79
#2013-07-22|1148.84
#2013-07-23|1148.63
#2013-07-24|1157.69
#2013-07-25|1155.71
#2013-07-26|1155.59
#2013-07-29|1151.72
#2013-07-30|1150.70
#2013-07-31|1152.10
#2013-08-01|1167.91
#2013-08-02|1177.84
#2013-08-05|1173.37
#2013-08-06|1170.69
#2013-08-07|1173.94
#2013-08-08|1191.03
#2013-08-09|1196.23
#2013-08-12|1194.66
#2013-08-13|1191.08
#2013-08-14|1200.73
#2013-08-15|1185.92
#2013-08-16|1201.16
#2013-08-19|1187.73
#2013-08-20|1178.07
#2013-08-21|1162.45
#2013-08-22|1173.42
#2013-08-23|1185.47
#2013-08-26|1177.33
#2013-08-27|1146.61
#2013-08-28|1142.25
#2013-08-29|1141.25
#2013-08-30|1125.97
#2013-09-02|1149.50
#2013-09-03|1141.19
#2013-09-04|1145.63
#2013-09-05|1150.02
#2013-09-06|1159.30
#2013-09-09|1174.09
#2013-09-10|1196.49
#2013-09-11|1203.55
#2013-09-12|1203.37
#2013-09-13|1198.91
#2013-09-16|1218.23
#2013-09-17|1212.04
#2013-09-18|1218.55
#2013-09-19|1246.74
#2013-09-20|1232.74
#2013-09-23|1223.68
#2013-09-24|1227.17
#2013-09-25|1227.45
#2013-09-26|1221.06
#2013-09-27|1220.58
#2013-09-30|1211.03
#2013-10-01|1229.28
#2013-10-02|1233.24
#2013-10-03|1232.71
#2013-10-04|1237.67
#2013-10-07|1233.71
#2013-10-08|1227.79
#2013-10-09|1220.90
#2013-10-10|1250.42
#2013-10-11|1258.95
#2013-10-14|1264.45
#2013-10-15|1271.44
#2013-10-16|1280.49
#2013-10-17|1297.01
#2013-10-18|1308.88
#2013-10-21|1309.04
#2013-10-22|1324.57
#2013-10-23|1308.46
#2013-10-24|1319.08
#2013-10-25|1313.62
#2013-10-28|1305.92
#2013-10-29|1307.81
#2013-10-30|1303.85
#2013-10-31|1296.08
#2013-11-01|1281.47
#2013-11-04|1284.89
#2013-11-05|1269.55
#2013-11-06|1280.65
#2013-11-07|1268.36
#2013-11-08|1262.65
#2013-11-11|1272.52
#2013-11-12|1265.88
#2013-11-13|1251.23
#2013-11-14|1266.10
#2013-11-15|1268.82
#2013-11-18|1285.29
#2013-11-19|1273.66
#2013-11-20|1268.34
#2013-11-21|1268.64
#2013-11-22|1276.90
#2013-11-25|1281.64
#2013-11-26|1282.06
#2013-11-27|1292.76
#2013-11-28|1302.65
#2013-11-29|1305.49
#2013-12-02|1294.99
#2013-12-03|1275.84
#2013-12-04|1263.10
#2013-12-05|1256.52
#2013-12-06|1270.07
#2013-12-09|1278.40
#2013-12-10|1276.58
#2013-12-11|1268.70
#2013-12-12|1251.03
#2013-12-13|1250.72
#2013-12-16|1268.86
#2013-12-17|1254.69
#2013-12-18|1269.82
#2013-12-19|1282.01
#2013-12-20|1293.23
#2013-12-23|1308.26
#2013-12-24|1307.24
#2013-12-25|1306.44
#2013-12-26|1308.02
#2013-12-27|1324.58
#2013-12-30|1328.20
#2013-12-31|1329.47
#2014-01-01|1329.61
#2014-01-02|1308.26
#2014-01-03|1306.75
#2014-01-06|1313.67
#2014-01-07|1334.82
#2014-01-08|1343.31
#2014-01-09|1339.65
#2014-01-10|1352.15
#2014-01-13|1360.92
#2014-01-14|1364.15
#2014-01-15|1375.57
#2014-01-16|1363.22
#2014-01-17|1363.92
#2014-01-20|1353.02
#2014-01-21|1352.19
#2014-01-22|1350.91
#2014-01-23|1349.28
#2014-01-24|1314.39
#2014-01-27|1302.89
#2014-01-28|1317.64
#2014-01-29|1305.15
#2014-01-30|1302.86
#2014-01-31|1288.91
#2014-02-03|1266.70
#2014-02-04|1275.84
#2014-02-05|1283.35
#2014-02-06|1310.07
#2014-02-07|1319.43
#2014-02-10|1319.91
#2014-02-11|1339.78
#2014-02-12|1344.94
#2014-02-13|1347.30
#2014-02-14|1354.26
#2014-02-17|1363.01
#2014-02-18|1366.44
#2014-02-19|1364.39
#2014-02-20|1356.71
#2014-02-21|1362.45
#2014-02-24|1368.35
#2014-02-25|1369.55
#2014-02-26|1358.31
#2014-02-27|1359.18
#2014-02-28|1376.32
#2014-03-03|1334.02
#2014-03-04|1360.03
#2014-03-05|1364.84
#2014-03-06|1378.84
#2014-03-07|1364.46
#2014-03-10|1359.87
#2014-03-11|1358.02
#2014-03-12|1349.69
#2014-03-13|1341.83
#2014-03-14|1321.04
#2014-03-17|1341.10
#2014-03-18|1350.75
#2014-03-19|1349.94
#2014-03-20|1338.41
#2014-03-21|1335.94
#2014-03-24|1320.20
#2014-03-25|1334.92
#2014-03-26|1346.84
#2014-03-27|1342.42
#2014-03-28|1349.49
#2014-03-31|1363.24
#2014-04-01|1383.45
#2014-04-02|1382.79
#2014-04-03|1382.90
#2014-04-04|1391.30
#2014-04-07|1377.39
#2014-04-08|1374.53
#2014-04-09|1378.93
#2014-04-10|1376.46
#2014-04-11|1359.19
#2014-04-14|1351.99
#2014-04-15|1332.66
#2014-04-16|1349.70
#2014-04-17|1364.31
#2014-04-18|1362.60
#2014-04-21|1361.84
#2014-04-22|1377.35
#2014-04-23|1372.59
#2014-04-24|1376.60
#2014-04-25|1362.04
#2014-04-28|1363.11
#2014-04-29|1383.23
#2014-04-30|1382.28
#2014-05-01|1387.76
#2014-05-02|1386.74
#2014-05-05|1382.84
#2014-05-06|1384.38
#2014-05-07|1379.73
#2014-05-08|1396.21
#2014-05-09|1374.99
#2014-05-12|1382.55
#2014-05-13|1382.26
#2014-05-14|1379.87
#2014-05-15|1356.91
#2014-05-16|1359.05
#2014-05-19|1356.59
#2014-05-20|1359.45
#2014-05-21|1366.88
#2014-05-22|1369.11
#2014-05-23|1374.59
#2014-05-26|1386.68
#2014-05-27|1388.76
#2014-05-28|1392.91
#2014-05-29|1393.33
#2014-05-30|1395.63
#2014-06-02|1394.18
#2014-06-03|1386.94
#2014-06-04|1390.45
#2014-06-05|1399.12
#2014-06-06|1422.55
#2014-06-09|1423.07
#2014-06-10|1418.00
#2014-06-11|1405.66
#2014-06-12|1403.89
#2014-06-13|1396.85
#2014-06-16|1390.08
#2014-06-17|1390.61
#2014-06-18|1389.27
#2014-06-19|1400.03
#2014-06-20|1385.64
#2014-06-23|1381.92
#2014-06-24|1374.61
#2014-06-25|1365.86
#2014-06-26|1356.09
#2014-06-27|1360.75
#2014-06-30|1362.06
#2014-07-01|1377.65
#2014-07-02|1380.63
#2014-07-03|1389.61
#2014-07-04|1377.83
#2014-07-07|1368.03
#2014-07-08|1348.55
#2014-07-09|1354.43
#2014-07-10|1334.89
#2014-07-11|1338.50
#2014-07-14|1354.28
#2014-07-15|1345.04
#2014-07-16|1364.68
#2014-07-17|1346.79
#2014-07-18|1345.08
#2014-07-21|1336.08
#2014-07-22|1348.20
#2014-07-23|1352.50
#2014-07-24|1367.81
#2014-07-25|1363.56
#2014-07-28|1361.75
#2014-07-29|1363.50
#2014-07-30|1355.47
#2014-07-31|1333.97
#2014-08-01|1323.46
#2014-08-04|1324.19
#2014-08-05|1315.40
#2014-08-06|1298.10
#2014-08-07|1289.05
#2014-08-08|1292.50
#2014-08-11|1303.12
#2014-08-12|1303.99
#2014-08-13|1316.22
#2014-08-14|1320.07
#2014-08-15|1313.90
#2014-08-18|1323.79
#2014-08-19|1326.00
#2014-08-20|1320.51
#2014-08-21|1333.24
#2014-08-22|1329.15
#2014-08-25|1340.16
#2014-08-26|1352.96
#2014-08-27|1357.06
#2014-08-28|1341.18
#2014-08-29|1344.86
#2014-09-01|1340.18
#2014-09-02|1338.90
#2014-09-03|1354.65
#2014-09-04|1360.15
#2014-09-05|1354.79
#2014-09-08|1346.88
#2014-09-09|1332.33
#2014-09-10|1335.10
#2014-09-11|1333.61
#2014-09-12|1334.64
#2014-09-15|1329.24
#2014-09-16|1325.91
#2014-09-17|1339.22
#2014-09-18|1350.18
#2014-09-19|1347.83
#2014-09-22|1338.86
#2014-09-23|1327.80
#2014-09-24|1328.47
#2014-09-25|1315.01
#2014-09-26|1314.39
#2014-09-29|1301.20
#2014-09-30|1301.87
#2014-10-01|1293.08
#2014-10-02|1265.37
#2014-10-03|1267.39
#2014-10-06|1278.86
#2014-10-07|1267.86
#2014-10-08|1264.54
#2014-10-09|1258.77
#2014-10-10|1236.77
#2014-10-13|1243.98
#2014-10-14|1239.69
#2014-10-15|1205.80
#2014-10-16|1195.82
#2014-10-17|1230.82
#2014-10-20|1231.27
#2014-10-21|1256.09
#2014-10-22|1259.17
#2014-10-23|1268.12
#2014-10-24|1272.75
#2014-10-27|1263.23
#2014-10-28|1280.59
#2014-10-29|1273.32
#2014-10-30|1263.74
#2014-10-31|1281.97
#2014-11-03|1268.69
#2014-11-04|1265.62
#2014-11-05|1273.83
#2014-11-06|1263.45
#2014-11-07|1249.96
#2014-11-10|1259.90
#2014-11-11|1261.00
#2014-11-12|1248.54
#2014-11-13|1252.04
#2014-11-14|1256.05
#2014-11-17|1260.82
#2014-11-18|1275.10
#2014-11-19|1275.76
#2014-11-20|1266.03
#2014-11-21|1279.79
#2014-11-24|1288.33
#2014-11-25|1300.59
#2014-11-26|1305.02
#2014-11-27|1309.81
#2014-11-28|1310.41
#2014-12-01|1297.81
#2014-12-02|1299.56
#2014-12-03|1300.65
#2014-12-04|1291.70
#2014-12-05|1304.25
#2014-12-08|1297.60
#2014-12-09|1280.12
#2014-12-10|1275.46
#2014-12-11|1271.47
#2014-12-12|1246.56
#2014-12-15|1214.59
#2014-12-16|1237.22
#2014-12-17|1224.69
#2014-12-18|1250.24
#2014-12-19|1253.02
#2014-12-22|1260.24
#2014-12-23|1260.97
#2014-12-24|1261.04
#2014-12-25|1261.01
#2014-12-26|1260.03
#2014-12-29|1259.30
#2014-12-30|1247.78
#2014-12-31|1245.95
#2015-01-01|1245.95
#2015-01-02|1239.71
#2015-01-05|1201.98
#2015-01-06|1187.93
#2015-01-07|1179.63
#2015-01-08|1204.66
#2015-01-09|1185.80
#2015-01-12|1185.90
#2015-01-13|1201.81
#2015-01-14|1185.33
#2015-01-15|1191.89
#2015-01-16|1190.72
#2015-01-19|1208.35
#2015-01-20|1216.60
#2015-01-21|1226.06
#2015-01-22|1237.41
#2015-01-23|1230.19
#2015-01-26|1234.61
#2015-01-27|1236.77
#2015-01-28|1228.32
#2015-01-29|1229.01
#2015-01-30|1215.06
#2015-02-02|1224.29
#2015-02-03|1255.26
#2015-02-04|1253.48
#2015-02-05|1252.47
#2015-02-06|1251.44
#2015-02-09|1233.87
#2015-02-10|1239.88
#2015-02-11|1231.36
#2015-02-12|1255.06
#2015-02-13|1272.90
#2015-02-16|1273.45
#2015-02-17|1272.63
#2015-02-18|1285.30
#2015-02-19|1291.10
#2015-02-20|1289.44
#2015-02-23|1294.30
#2015-02-24|1300.71
#2015-02-25|1299.48
#2015-02-26|1294.97
#2015-02-27|1297.13
#2015-03-02|1296.35
#2015-03-03|1281.44
#2015-03-04|1277.77
#2015-03-05|1284.90
#2015-03-06|1268.22
#2015-03-09|1264.58
#2015-03-10|1240.30
#2015-03-11|1241.00
#2015-03-12|1246.48
#2015-03-13|1238.04
#2015-03-16|1256.01
#2015-03-17|1250.69
#2015-03-18|1257.64
#2015-03-19|1266.03
#2015-03-20|1301.72
#2015-03-23|1314.01
#2015-03-24|1323.25
#2015-03-25|1321.75
#2015-03-26|1300.67
#2015-03-27|1297.66
#2015-03-30|1307.14
#2015-03-31|1290.82
#2015-04-01|1301.96
#2015-04-02|1316.80
#2015-04-03|1328.05
#2015-04-06|1334.11
#2015-04-07|1330.29
#2015-04-08|1323.58
#2015-04-09|1320.32
#2015-04-10|1320.06
#2015-04-13|1317.84
#2015-04-14|1323.78
#2015-04-15|1320.37
#2015-04-16|1319.64
#2015-04-17|1301.01
#2015-04-20|1311.32
#2015-04-21|1311.60
#2015-04-22|1310.21
#2015-04-23|1316.19
#2015-04-24|1327.66
#2015-04-27|1345.15
#2015-04-28|1341.42
#2015-04-29|1340.51
#2015-04-30|1340.75
#2015-05-01|1336.96
#2015-05-04|1335.01
#2015-05-05|1318.65
#2015-05-06|1332.37
#2015-05-07|1329.60
#2015-05-08|1358.63
#2015-05-11|1356.23
#2015-05-12|1350.58
#2015-05-13|1366.30
#2015-05-14|1378.13
#2015-05-15|1384.98
#2015-05-18|1377.33
#2015-05-19|1372.42
#2015-05-20|1376.44
#2015-05-21|1380.10
#2015-05-22|1369.65
#2015-05-25|1356.68
#2015-05-26|1334.88
#2015-05-27|1347.34
#2015-05-28|1342.17
#2015-05-29|1328.66
#2015-06-01|1319.49
#2015-06-02|1339.52
#2015-06-03|1354.58
#2015-06-04|1349.31
#2015-06-05|1316.11
#2015-06-08|1312.32
#2015-06-09|1313.87
#2015-06-10|1344.27
#2015-06-11|1347.10
#2015-06-12|1339.90
#2015-06-15|1313.64
#2015-06-16|1316.64
#2015-06-17|1309.39
#2015-06-18|1329.72
#2015-06-19|1328.83
#2015-06-22|1370.49
#2015-06-23|1359.17
#2015-06-24|1355.31
#2015-06-25|1357.08
#2015-06-26|1356.07
#2015-06-29|1313.24
#2015-06-30|1306.02
#2015-07-01|1321.56
#2015-07-02|1314.79
#2015-07-03|1308.33
#2015-07-06|1278.95
#2015-07-07|1244.00
#2015-07-08|1256.97
#2015-07-09|1286.79
#2015-07-10|1331.02
#2015-07-13|1343.48
#2015-07-14|1345.41
#2015-07-15|1348.78
#2015-07-16|1362.01
#2015-07-17|1358.07
#2015-07-20|1361.58
#2015-07-21|1358.40
#2015-07-22|1349.02
#2015-07-23|1352.69
#2015-07-24|1339.56
#2015-07-27|1326.72
#2015-07-28|1335.46
#2015-07-29|1342.75
#2015-07-30|1335.50
#2015-07-31|1347.67
#2015-08-03|1346.39
#2015-08-04|1339.08
#2015-08-05|1342.44
#2015-08-06|1340.54
#2015-08-07|1331.82
#2015-08-10|1345.37
#2015-08-11|1340.20
#2015-08-12|1319.29
#2015-08-13|1326.72
#2015-08-14|1321.97
#2015-08-17|1320.52
#2015-08-18|1320.06
#2015-08-19|1302.48
#2015-08-20|1289.46
#2015-08-21|1260.83
#2015-08-24|1216.97
#2015-08-25|1257.17
#2015-08-26|1236.94
#2015-08-27|1255.04
#2015-08-28|1254.59
#2015-08-31|1251.20
#2015-09-01|1220.18
#2015-09-02|1221.97
#2015-09-03|1234.20
#2015-09-04|1202.21
#2015-09-07|1208.13
#2015-09-08|1230.91
#2015-09-09|1246.94
#2015-09-10|1239.28
#2015-09-11|1235.27
#2015-09-14|1226.65
#2015-09-15|1235.38
#2015-09-16|1248.29
#2015-09-17|1250.65
#2015-09-18|1230.19
#2015-09-21|1221.91
#2015-09-22|1183.78
#2015-09-23|1180.86
#2015-09-24|1173.74
#2015-09-25|1194.46
#2015-09-28|1168.81
#2015-09-29|1163.94
#2015-09-30|1184.01
#2015-10-01|1186.86
#2015-10-02|1200.49
#2015-10-05|1231.25
#2015-10-06|1243.04
#2015-10-07|1249.56
#2015-10-08|1251.10
#2015-10-09|1263.94
#2015-10-12|1261.28
#2015-10-13|1242.52
#2015-10-14|1241.65
#2015-10-15|1253.41
#2015-10-16|1265.27
#2015-10-19|1263.90
#2015-10-20|1261.94
#2015-10-21|1257.82
#2015-10-22|1258.78
#2015-10-23|1264.94
#2015-10-26|1264.10
#2015-10-27|1254.17
#2015-10-28|1264.73
#2015-10-29|1242.63
#2015-10-30|1250.50
#2015-11-02|1258.53
#2015-11-03|1246.88
#2015-11-04|1240.98
#2015-11-05|1231.37
#2015-11-06|1230.52
#2015-11-09|1220.91
#2015-11-10|1212.30
#2015-11-11|1225.18
#2015-11-12|1208.08
#2015-11-13|1196.13
#2015-11-16|1194.40
#2015-11-17|1213.54
#2015-11-18|1212.26
#2015-11-19|1230.69
#2015-11-20|1221.62
#2015-11-23|1212.86
#2015-11-24|1200.39
#2015-11-25|1210.53
#2015-11-26|1218.96
#2015-11-27|1214.22
#2015-11-30|1213.35
#2015-12-01|1223.22
#2015-12-02|1214.64
#2015-12-03|1210.40
#2015-12-04|1212.21
#2015-12-07|1210.16
#2015-12-08|1188.11
#2015-12-09|1194.88
#2015-12-10|1180.85
#2015-12-11|1157.51
#2015-12-14|1144.08
#2015-12-15|1169.23
#2015-12-16|1175.54
#2015-12-17|1184.65
#2015-12-18|1178.74
#2015-12-21|1172.73
#2015-12-22|1178.15
#2015-12-23|1195.02
#2015-12-24|1202.90
#2015-12-25|1202.90
#2015-12-28|1197.83
#2015-12-29|1204.91
#2015-12-30|1196.48
#2015-12-31|1186.03
#2016-01-01|1186.03
#2016-01-04|1148.20
#2016-01-05|1144.97
#2016-01-06|1132.59
#2016-01-07|1112.68
#2016-01-08|1100.33
#2016-01-11|1093.34
#2016-01-12|1100.06
#2016-01-13|1106.54
#2016-01-14|1085.84
#2016-01-15|1059.37
#2016-01-18|1038.84
#2016-01-19|1050.17
#2016-01-20|1008.10
#2016-01-21|1017.12
#2016-01-22|1047.66
#2016-01-25|1031.25
#2016-01-26|1042.48
#2016-01-27|1042.59
#2016-01-28|1034.61
#2016-01-29|1051.75
#2016-02-01|1049.69
#2016-02-02|1016.59
#2016-02-03|1006.98
#2016-02-04|1030.90
#2016-02-05|1020.14
#2016-02-08| 974.90
#2016-02-09| 958.92
#2016-02-10| 984.65
#2016-02-11| 946.52
#2016-02-12| 974.73
#2016-02-15| 997.71
#2016-02-16| 990.98
#2016-02-17|1021.38
#2016-02-18|1011.79
#2016-02-19|1000.10
#2016-02-22|1013.81
#2016-02-23| 998.02
#2016-02-24| 971.52
#2016-02-25| 997.26
#2016-02-26|1009.07
#2016-02-29|1009.94
#2016-03-01|1024.43
#2016-03-02|1043.88
#2016-03-03|1056.20
#2016-03-04|1066.78
#2016-03-07|1058.63
#2016-03-08|1055.91
#2016-03-09|1055.70
#2016-03-10|1059.72
#2016-03-11|1101.45
#2016-03-14|1099.72
#2016-03-15|1084.63
#2016-03-16|1077.80
#2016-03-17|1101.20
#2016-03-18|1107.14
#2016-03-21|1100.99
#2016-03-22|1091.39
#2016-03-23|1075.87
#2016-03-24|1055.07
#2016-03-25|1055.11
#2016-03-28|1060.30
#2016-03-29|1058.99
#2016-03-30|1085.31
#2016-03-31|1080.56
#2016-04-01|1061.26
#2016-04-04|1064.77
#2016-04-05|1036.91
#2016-04-06|1040.75
#2016-04-07|1026.01
#2016-04-08|1046.87
#2016-04-11|1060.28
#2016-04-12|1060.83
#2016-04-13|1096.67
#2016-04-14|1097.71
#2016-04-15|1095.88
#2016-04-18|1103.34
#2016-04-19|1118.76
#2016-04-20|1129.72
#2016-04-21|1129.52
#2016-04-22|1124.37
#2016-04-25|1115.74
#2016-04-26|1135.06
#2016-04-27|1130.89
#2016-04-28|1135.33
#2016-04-29|1121.48
#2016-05-02|1124.52
#2016-05-03|1095.76
#2016-05-04|1081.41
#2016-05-05|1069.87
#2016-05-06|1067.57
#2016-05-09|1066.38
#2016-05-10|1076.72
#2016-05-11|1072.30
#2016-05-12|1062.83
#2016-05-13|1058.53
#2016-05-16|1059.93
#2016-05-17|1064.01
#2016-05-18|1073.22
#2016-05-19|1061.97
#2016-05-20|1074.90
#2016-05-23|1071.47
#2016-05-24|1100.46
#2016-05-25|1122.72
#2016-05-26|1124.84
#2016-05-27|1122.43
#2016-05-30|1124.16
#2016-05-31|1111.54
#2016-06-01|1101.00
#2016-06-02|1098.73
#2016-06-03|1100.79
#2016-06-06|1106.79
#2016-06-07|1116.48
#2016-06-08|1113.00
#2016-06-09|1094.94
#2016-06-10|1058.20
#2016-06-13|1032.27
#2016-06-14|1002.47
#2016-06-15|1013.32
#2016-06-16| 994.08
#2016-06-17|1030.84
#2016-06-20|1083.07
#2016-06-21|1089.22
#2016-06-22|1100.08
#2016-06-23|1129.20
#2016-06-24| 980.08
#2016-06-27| 901.77
#2016-06-28| 934.53
#2016-06-29| 965.01
#2016-06-30| 970.61
#2016-07-01| 976.98
#2016-07-04| 963.82
#2016-07-05| 933.04
#2016-07-06| 907.19
#2016-07-07| 918.75
#2016-07-08| 942.18
#2016-07-11| 963.31
#2016-07-12| 988.95
#2016-07-13| 985.23
#2016-07-14|1003.16
#2016-07-15| 996.09
#2016-07-18| 999.10
#2016-07-19| 990.71
#2016-07-20|1003.56
#2016-07-21|1002.17
#2016-07-22| 996.63
#2016-07-25| 998.38
#2016-07-26| 996.13
#2016-07-27|1007.28
#2016-07-28| 997.58
#2016-07-29|1022.50
#2016-08-01|1012.51
#2016-08-02| 996.83
#2016-08-03| 997.94
#2016-08-04|1007.92
#2016-08-05|1018.16
#2016-08-08|1030.48
#2016-08-09|1043.44
#2016-08-10|1051.72
#2016-08-11|1058.75
#2016-08-12|1057.46
#2016-08-15|1058.47
#2016-08-16|1053.05
#2016-08-17|1043.29
#2016-08-18|1055.69
#2016-08-19|1041.86
#2016-08-22|1044.91
#2016-08-23|1062.29
#2016-08-24|1061.68
#2016-08-25|1056.43
#2016-08-26|1061.52
#2016-08-29|1047.46
#2016-08-30|1057.53
#2016-08-31|1066.11
#2016-09-01|1077.41
#2016-09-02|1093.36
#2016-09-05|1091.94
#2016-09-06|1093.73
#2016-09-07|1097.87
#2016-09-08|1107.77
#2016-09-09|1096.87
#2016-09-12|1080.30
#2016-09-13|1067.07
#2016-09-14|1064.85
#2016-09-15|1071.52
#2016-09-16|1049.49
#2016-09-19|1062.66
#2016-09-20|1058.33
#2016-09-21|1069.63
#2016-09-22|1093.38
#2016-09-23|1080.83
#2016-09-26|1063.81
#2016-09-27|1054.82
#2016-09-28|1060.20
#2016-09-29|1064.41
#2016-09-30|1066.57
#2016-10-03|1066.38
#2016-10-04|1067.44
#2016-10-05|1077.44
#2016-10-06|1074.46
#2016-10-07|1070.11
#2016-10-10|1072.03
#2016-10-11|1054.90
#2016-10-12|1051.59
#2016-10-13|1035.51
#2016-10-14|1049.73
#2016-10-17|1044.73
#2016-10-18|1064.56
#2016-10-19|1070.34
#2016-10-20|1075.88
#2016-10-21|1073.55
#2016-10-24|1086.93
#2016-10-25|1083.20
#2016-10-26|1086.27
#2016-10-27|1089.53
#2016-10-28|1087.35
#2016-10-31|1085.92
#2016-11-01|1080.25
#2016-11-02|1068.30
#2016-11-03|1072.70
#2016-11-04|1061.14
#2016-11-07|1077.58
#2016-11-08|1086.18
#2016-11-09|1092.52
#2016-11-10|1100.71
#2016-11-11|1094.64
#2016-11-14|1094.32
#2016-11-15|1097.24
#2016-11-16|1083.87
#2016-11-17|1088.79
#2016-11-18|1074.59
#2016-11-21|1078.79
#2016-11-22|1089.12
#2016-11-23|1080.32
#2016-11-24|1083.20
#2016-11-25|1083.70
#2016-11-28|1071.41
#2016-11-29|1079.84
#2016-11-30|1083.73
#2016-12-01|1088.34
#2016-12-02|1084.62
#2016-12-05|1099.59
#2016-12-06|1129.17
#2016-12-07|1154.85
#2016-12-08|1157.22
#2016-12-09|1147.72
#2016-12-12|1145.65
#2016-12-13|1160.85
#2016-12-14|1152.10
#2016-12-15|1141.48
#2016-12-16|1140.91
#2016-12-19|1133.23
#2016-12-20|1137.96
#2016-12-21|1141.13
#2016-12-22|1138.96
#2016-12-23|1138.27
#2016-12-26|1138.31
#2016-12-27|1137.92
#2016-12-28|1132.07
#2016-12-29|1135.80
#2016-12-30|1148.09
#2017-01-02|1153.03
#2017-01-03|1156.25
#2017-01-04|1170.44
#2017-01-05|1177.44
#2017-01-06|1177.77
#2017-01-09|1160.13
#2017-01-10|1162.13
#2017-01-11|1147.96
#2017-01-12|1162.00
#2017-01-13|1173.67
#2017-01-16|1157.27
#2017-01-17|1167.27
#2017-01-18|1165.07
#2017-01-19|1157.44
#2017-01-20|1164.73
#2017-01-23|1165.47
#2017-01-24|1175.87
#2017-01-25|1200.39
#2017-01-26|1196.99
#2017-01-27|1192.89
#2017-01-30|1175.93
#2017-01-31|1179.48
#2017-02-01|1188.14
#2017-02-02|1186.76
#2017-02-03|1198.68
#2017-02-06|1177.89
#2017-02-07|1171.01
#2017-02-08|1169.87
#2017-02-09|1176.93
#2017-02-10|1169.84
#2017-02-13|1177.18
#2017-02-14|1181.38
#2017-02-15|1191.24
#2017-02-16|1195.55
#2017-02-17|1184.59
#2017-02-20|1188.06
#2017-02-21|1176.55
#2017-02-22|1175.31
#2017-02-23|1178.28
#2017-02-24|1161.96
#2017-02-27|1161.98
#2017-02-28|1164.46
#2017-03-01|1181.91
#2017-03-02|1177.85
#2017-03-03|1188.48
#2017-03-06|1184.87
#2017-03-07|1179.21
#2017-03-08|1180.12
#2017-03-09|1189.72
#2017-03-10|1200.62
#2017-03-13|1205.62
#2017-03-14|1193.27
#2017-03-15|1199.93
#2017-03-16|1225.22
#2017-03-17|1224.08
#2017-03-20|1222.87
#2017-03-21|1226.31
#2017-03-22|1214.65
#2017-03-23|1221.79
#2017-03-24|1219.79
#2017-03-27|1219.81
#2017-03-28|1227.65
#2017-03-29|1214.77
#2017-03-30|1218.95
#2017-03-31|1213.91
#2017-04-03|1198.43
#2017-04-04|1198.73
#2017-04-05|1200.16
#2017-04-06|1203.10
#2017-04-07|1198.01
#2017-04-10|1195.51
#2017-04-11|1196.04
#2017-04-12|1195.09
#2017-04-13|1189.19
#2017-04-14|1189.36
#2017-04-17|1194.67
#2017-04-18|1188.15
#2017-04-19|1201.90
#2017-04-20|1213.51
#2017-04-21|1209.82
#2017-04-24|1269.30
#2017-04-25|1282.54
#2017-04-26|1280.29
#2017-04-27|1272.91
#2017-04-28|1274.77
#2017-05-01|1277.03
#2017-05-02|1286.69
#2017-05-03|1290.93
#2017-05-04|1307.42
#2017-05-05|1320.09
#2017-05-08|1311.85
#2017-05-09|1308.59
#2017-05-10|1310.90
#2017-05-11|1304.57
#2017-05-12|1310.18
#2017-05-15|1323.24
#2017-05-16|1330.33
#2017-05-17|1315.03
#2017-05-18|1304.79
#2017-05-19|1321.38
#2017-05-22|1325.53
#2017-05-23|1330.63
#2017-05-24|1329.22
#2017-05-25|1332.18
#2017-05-26|1322.62
#2017-05-29|1320.21
#2017-05-30|1314.15
#2017-05-31|1315.91
#2017-06-01|1318.32
#2017-06-02|1326.13
#2017-06-05|1323.94
#2017-06-06|1314.10
#2017-06-07|1320.25
#2017-06-08|1323.47
#2017-06-09|1326.45
#2017-06-12|1317.76
#2017-06-13|1324.28
#2017-06-14|1325.37
#2017-06-15|1307.35
#2017-06-16|1318.45
#2017-06-19|1325.77
#2017-06-20|1309.06
#2017-06-21|1306.68
#2017-06-22|1302.79
#2017-06-23|1305.32
#2017-06-26|1313.02
#2017-06-27|1321.70
#2017-06-28|1339.05
#2017-06-29|1346.16
#2017-06-30|1337.04
#2017-07-03|1355.90
#2017-07-04|1353.25
#2017-07-05|1351.76
#2017-07-06|1362.72
#2017-07-07|1359.63
#2017-07-10|1364.77
#2017-07-11|1359.08
#2017-07-12|1372.53
#2017-07-13|1381.95
#2017-07-14|1385.47
#2017-07-17|1387.86
#2017-07-18|1383.37
#2017-07-19|1385.29
#2017-07-20|1392.64
#2017-07-21|1384.26
#2017-07-24|1387.07
#2017-07-25|1403.82
#2017-07-26|1405.19
#2017-07-27|1410.23
#2017-07-28|1407.65
#2017-07-31|1411.72
#2017-08-01|1422.91
#2017-08-02|1424.57
#2017-08-03|1429.67
#2017-08-04|1427.39
#2017-08-07|1433.39
#2017-08-08|1430.59
#2017-08-09|1414.21
#2017-08-10|1399.11
#2017-08-11|1383.63
#2017-08-14|1401.38
#2017-08-15|1395.39
#2017-08-16|1402.50
#2017-08-17|1391.47
#2017-08-18|1387.70
#2017-08-21|1387.28
#2017-08-22|1386.29
#2017-08-23|1382.95
#2017-08-24|1387.67
#2017-08-25|1396.03
#2017-08-28|1400.71
#2017-08-29|1390.51
#2017-08-30|1386.63
#2017-08-31|1392.04
#2017-09-01|1397.19
#2017-09-04|1389.36
#2017-09-05|1378.37
#2017-09-06|1376.55
#2017-09-07|1377.84
#2017-09-08|1386.05
#2017-09-11|1402.29
#2017-09-12|1413.38
#2017-09-13|1409.31
#2017-09-14|1407.06
#2017-09-15|1408.28
#2017-09-18|1412.91
#2017-09-19|1416.05
#2017-09-20|1414.93
#2017-09-21|1417.79
#2017-09-22|1424.69
#2017-09-25|1405.49
#2017-09-26|1391.85
#2017-09-27|1403.27
#2017-09-28|1413.73
#2017-09-29|1426.93
#2017-10-02|1416.49
#2017-10-03|1420.56
#2017-10-04|1413.03
#2017-10-05|1415.12
#2017-10-06|1413.95
#2017-10-09|1413.20
#2017-10-10|1421.98
#2017-10-11|1425.67
#2017-10-12|1426.38
#2017-10-13|1425.07
#2017-10-16|1421.41
#2017-10-17|1413.59
#2017-10-18|1422.00
#2017-10-19|1423.69
#2017-10-20|1426.24
#2017-10-23|1415.27
#2017-10-24|1417.67
#2017-10-25|1417.09
#2017-10-26|1415.09
#2017-10-27|1400.16
#2017-10-30|1406.29
#2017-10-31|1410.58
#2017-11-01|1409.57
#2017-11-02|1414.01
#2017-11-03|1399.21
#2017-11-06|1394.43
#2017-11-07|1391.10
#2017-11-08|1391.51
#2017-11-09|1388.75
#2017-11-10|1393.39
#2017-11-13|1381.25
#2017-11-14|1384.29
#2017-11-15|1387.53
#2017-11-16|1392.86
#2017-11-17|1391.27
#2017-11-20|1387.69
#2017-11-21|1389.60
#2017-11-22|1396.08
#2017-11-23|1399.62
#2017-11-24|1413.18
#2017-11-27|1405.10
#2017-11-28|1404.99
#2017-11-29|1419.52
#2017-11-30|1422.90
#2017-12-01|1402.72
#2017-12-04|1416.94
#2017-12-05|1411.96
#2017-12-06|1398.03
#2017-12-07|1403.22
#2017-12-08|1417.84
#2017-12-11|1423.55
#2017-12-12|1421.25
#2017-12-13|1425.22
#2017-12-14|1424.48
#2017-12-15|1420.97
#2017-12-18|1448.60
#2017-12-19|1447.85
#2017-12-20|1446.90
#2017-12-21|1451.65
#2017-12-22|1443.56
#2017-12-25|1443.90
#2017-12-26|1446.09
#2017-12-27|1452.41
#2017-12-28|1456.48
#2017-12-29|1464.46
#2018-01-01|1464.67
#2018-01-02|1466.62
#2018-01-03|1464.77
#2018-01-04|1487.37
#2018-01-05|1488.99
#2018-01-08|1486.81
#2018-01-09|1489.17
#2018-01-10|1508.90
#2018-01-11|1516.26
#2018-01-12|1532.12
#2018-01-15|1544.11
#2018-01-16|1544.59
#2018-01-17|1547.16
#2018-01-18|1554.16
#2018-01-19|1554.19
#2018-01-22|1569.98
#2018-01-23|1577.57
#2018-01-24|1588.92
#2018-01-25|1601.88
#2018-01-26|1597.81
#2018-01-29|1583.02
#2018-01-30|1570.16
#2018-01-31|1575.27
#2018-02-01|1575.50
#2018-02-02|1555.78
#2018-02-05|1530.06
#2018-02-06|1478.26
#2018-02-07|1506.69
#2018-02-08|1484.85
#2018-02-09|1462.48
#2018-02-12|1479.77
#2018-02-13|1480.29
#2018-02-14|1500.42
#2018-02-15|1518.88
#2018-02-16|1527.96
#2018-02-19|1519.40
#2018-02-20|1515.49
#2018-02-21|1521.59
#2018-02-22|1518.27
#2018-02-23|1517.77
#2018-02-26|1518.44
#2018-02-27|1516.39
#2018-02-28|1501.78
#2018-03-01|1486.12
#2018-03-02|1467.99
#2018-03-05|1474.24
#2018-03-06|1488.20
#2018-03-07|1493.68
#2018-03-08|1493.87
#2018-03-09|1494.75
#2018-03-12|1500.65
#2018-03-13|1497.22
#2018-03-14|1485.67
#2018-03-15|1491.87
#2018-03-16|1492.11
#2018-03-19|1484.58
#2018-03-20|1490.03
#2018-03-21|1482.53
#2018-03-22|1459.07
#2018-03-23|1448.54
#2018-03-26|1451.15
#2018-03-27|1457.02
#2018-03-28|1452.01
#2018-03-29|1450.02
#2018-03-30|1450.01
#2018-04-02|1451.38
#2018-04-03|1440.51
#2018-04-04|1434.36
#2018-04-05|1454.65
#2018-04-06|1451.41
#2018-04-09|1460.87
#2018-04-10|1471.70
#2018-04-11|1466.22
#2018-04-12|1474.94
#2018-04-13|1478.34
#2018-04-16|1481.17
#2018-04-17|1489.04
#2018-04-18|1497.84
#2018-04-19|1504.23
#2018-04-20|1495.60
#2018-04-23|1496.19
#2018-04-24|1493.01
#2018-04-25|1474.88
#2018-04-26|1477.28
#2018-04-27|1477.14
#2018-04-30|1477.30
#2018-05-01|1464.72
#2018-05-02|1465.77
#2018-05-03|1448.24
#2018-05-04|1450.01
#2018-05-07|1453.55
#2018-05-08|1447.26
#2018-05-09|1457.62
#2018-05-10|1462.40
#2018-05-11|1475.61
#2018-05-14|1471.83
#2018-05-15|1458.19
#2018-05-16|1439.65
#2018-05-17|1442.27
#2018-05-18|1431.43
#2018-05-21|1430.26
#2018-05-22|1445.06
#2018-05-23|1417.51
#2018-05-24|1407.45
#2018-05-25|1398.76
#2018-05-28|1388.82
#2018-05-29|1345.62
#2018-05-30|1352.87
#2018-05-31|1347.98
#2018-06-01|1367.80
#2018-06-04|1379.74
#2018-06-05|1359.60
#2018-06-06|1374.13
#2018-06-07|1379.84
#2018-06-08|1364.92
#2018-06-11|1385.72
#2018-06-12|1383.09
#2018-06-13|1378.23
#2018-06-14|1375.55
#2018-06-15|1349.39
#2018-06-18|1339.11
#2018-06-19|1330.35
#2018-06-20|1338.25
#2018-06-21|1326.92
#2018-06-22|1346.46
#2018-06-25|1326.48
#2018-06-26|1322.36
#2018-06-27|1313.22
#2018-06-28|1305.14
#2018-06-29|1328.05
#2018-07-02|1309.37
#2018-07-03|1324.42
#2018-07-04|1329.03
#2018-07-05|1341.23
#2018-07-06|1346.88
#2018-07-09|1358.21
#2018-07-10|1349.54
#2018-07-11|1332.27
#2018-07-12|1330.78
#2018-07-13|1329.83
#2018-07-16|1335.11
#2018-07-17|1335.44
#2018-07-18|1334.38
#2018-07-19|1326.62
#2018-07-20|1334.95
#2018-07-23|1337.52
#2018-07-24|1357.50
#2018-07-25|1349.46
#2018-07-26|1357.24
#2018-07-27|1363.59
#2018-07-30|1374.52
#2018-07-31|1380.88
#2018-08-01|1370.84
#2018-08-02|1344.44
#2018-08-03|1351.72
#2018-08-06|1342.38
#2018-08-07|1352.47
#2018-08-08|1353.22
#2018-08-09|1350.41
#2018-08-10|1312.97
#2018-08-13|1300.23
#2018-08-14|1292.65
#2018-08-15|1272.27
#2018-08-16|1288.97
#2018-08-17|1284.32
#2018-08-20|1290.56
#2018-08-21|1308.96
#2018-08-22|1319.65
#2018-08-23|1314.48
#2018-08-24|1319.63
#2018-08-27|1332.27
#2018-08-28|1334.84
#2018-08-29|1334.44
#2018-08-30|1320.41
#2018-08-31|1311.67
#2018-09-03|1312.40
#2018-09-04|1303.26
#2018-09-05|1309.03
#2018-09-06|1304.00
#2018-09-07|1293.62
#2018-09-10|1302.81
#2018-09-11|1297.21
#2018-09-12|1300.56
#2018-09-13|1311.20
#2018-09-14|1314.35
#2018-09-17|1321.43
#2018-09-18|1324.05
#2018-09-19|1335.29
#2018-09-20|1358.77
#2018-09-21|1365.44
#2018-09-24|1361.57
#2018-09-25|1364.77
#2018-09-26|1364.83
#2018-09-27|1358.73
#2018-09-28|1325.15
#2018-10-01|1316.66
#2018-10-02|1300.97
#2018-10-03|1303.50
#2018-10-04|1300.96
#2018-10-05|1290.30
#2018-10-08|1271.37
#2018-10-09|1275.08
#2018-10-10|1275.30
#2018-10-11|1247.78
#2018-10-12|1244.83
#2018-10-15|1243.92
#2018-10-16|1258.43
#2018-10-17|1251.88
#2018-10-18|1236.70
#2018-10-19|1233.28
#2018-10-22|1225.71
#2018-10-23|1204.79
#2018-10-24|1190.32
#2018-10-25|1196.66
#2018-10-26|1184.12
#2018-10-29|1203.77
#2018-10-30|1200.08
#2018-10-31|1212.13
#2018-11-01|1229.18
#2018-11-02|1240.04
#2018-11-05|1237.28
#2018-11-06|1236.65
#2018-11-07|1257.23
#2018-11-08|1259.85
#2018-11-09|1247.61
#2018-11-12|1222.04
#2018-11-13|1239.66
#2018-11-14|1235.81
#2018-11-15|1216.95
#2018-11-16|1219.74
#2018-11-19|1222.87
#2018-11-20|1194.23
#2018-11-21|1209.05
#2018-11-22|1203.62
#2018-11-23|1203.05
#2018-11-26|1226.25
#2018-11-27|1219.90
#2018-11-28|1218.21
#2018-11-29|1227.51
#2018-11-30|1212.07
#2018-12-03|1227.68
#2018-12-04|1213.54
#2018-12-05|1201.09
#2018-12-06|1162.98
#2018-12-07|1168.40
#2018-12-10|1140.83
#2018-12-11|1143.40
#2018-12-12|1171.30
#2018-12-13|1169.09
#2018-12-14|1157.88
#2018-12-17|1146.76
#2018-12-18|1145.32
#2018-12-19|1156.39
#2018-12-20|1137.11
#2018-12-21|1134.40
#2018-12-24|1127.76
#2018-12-25|1128.16
#2018-12-26|1126.32
#2018-12-27|1110.83
#2018-12-28|1138.02
#2018-12-31|1142.80
#2019-01-01|1143.15
#2019-01-02|1130.94
#2019-01-03|1129.28
#2019-01-04|1166.31
#2019-01-07|1171.43
#2019-01-08|1176.99
#2019-01-09|1184.90
#2019-01-10|1194.66
#2019-01-11|1195.52
#2019-01-14|1195.46
#2019-01-15|1191.16
#2019-01-16|1208.90
#2019-01-17|1199.92
#2019-01-18|1220.03
#2019-01-21|1217.70
#2019-01-22|1210.40
#2019-01-23|1216.27
#2019-01-24|1217.03
#2019-01-25|1232.87
#2019-01-28|1223.60
#2019-01-29|1227.58
#2019-01-30|1230.81
#2019-01-31|1224.10
#2019-02-01|1222.64
#2019-02-04|1215.03
#2019-02-05|1223.83
#2019-02-06|1227.97
#2019-02-07|1207.32
#2019-02-08|1194.84
#2019-02-11|1200.24
#2019-02-12|1208.39
#2019-02-13|1210.04
#2019-02-14|1193.92
#2019-02-15|1214.62
#2019-02-18|1223.80
#2019-02-19|1221.47
#2019-02-20|1228.53
#2019-02-21|1222.35
#2019-02-22|1224.39
#2019-02-25|1234.86
#2019-02-26|1242.02
#2019-02-27|1250.73
#2019-02-28|1259.12
#2019-03-01|1259.08
#2019-03-04|1252.38
#2019-03-05|1248.48
#2019-03-06|1249.20
#2019-03-07|1224.43
#2019-03-08|1213.29
#2019-03-11|1223.97
#2019-03-12|1228.81
#2019-03-13|1241.64
#2019-03-14|1251.69
#2019-03-15|1265.09
#2019-03-18|1274.47
#2019-03-19|1277.10
#2019-03-20|1262.12
#2019-03-21|1254.18
#2019-03-22|1227.32
#2019-03-25|1226.35
#2019-03-26|1224.55
#2019-03-27|1227.31
#2019-03-28|1216.76
#2019-03-29|1223.74
#2019-04-01|1246.75
#2019-04-02|1250.16
#2019-04-03|1273.83
#2019-04-04|1274.17
#2019-04-05|1271.62
#2019-04-08|1270.08
#2019-04-09|1269.33
#2019-04-10|1270.18
#2019-04-11|1282.28
#2019-04-12|1298.13
#2019-04-15|1303.60
#2019-04-16|1313.46
#2019-04-17|1320.15
#2019-04-18|1315.01
#2019-04-19|1314.99
#2019-04-22|1313.81
#2019-04-23|1302.59
#2019-04-24|1295.31
#2019-04-25|1286.23
#2019-04-26|1291.93
#2019-04-29|1298.58
#2019-04-30|1298.59
#2019-05-01|1303.55
#2019-05-02|1295.99
#2019-05-03|1299.84
#2019-05-06|1287.85
#2019-05-07|1268.70
#2019-05-08|1266.76
#2019-05-09|1247.57
#2019-05-10|1255.87
#2019-05-13|1238.96
#2019-05-14|1247.30
#2019-05-15|1248.53
#2019-05-16|1262.90
#2019-05-17|1249.33
#2019-05-20|1239.10
#2019-05-21|1247.13
#2019-05-22|1234.80
#2019-05-23|1217.19
#2019-05-24|1231.55
#2019-05-27|1232.12
#2019-05-28|1224.97
#2019-05-29|1212.28
#2019-05-30|1218.58
#2019-05-31|1211.19
#2019-06-03|1213.11
#2019-06-04|1231.65
#2019-06-05|1233.80
#2019-06-06|1227.07
#2019-06-07|1239.42
#2019-06-10|1246.08
#2019-06-11|1251.09
#2019-06-12|1242.93
#2019-06-13|1238.50
#2019-06-14|1228.29
#2019-06-17|1230.05
#2019-06-18|1240.74
#2019-06-19|1252.23
#2019-06-20|1254.68
#2019-06-21|1255.28
#2019-06-24|1256.82
#2019-06-25|1252.83
#2019-06-26|1255.46
#2019-06-27|1256.75
#2019-06-28|1266.32
#2019-07-01|1270.23
#2019-07-02|1271.83
#2019-07-03|1284.61
#2019-07-04|1293.63
#2019-07-05|1284.50
#2019-07-08|1279.17
#2019-07-09|1272.16
#2019-07-10|1275.84
#2019-07-11|1277.31
#2019-07-12|1278.83
#2019-07-15|1281.06
#2019-07-16|1281.10
#2019-07-17|1271.99
#2019-07-18|1269.58
#2019-07-19|1266.41
#2019-07-22|1261.80
#2019-07-23|1267.56
#2019-07-24|1263.74
#2019-07-25|1257.76
#2019-07-26|1247.61
#2019-07-29|1248.27
#2019-07-30|1227.26
#2019-07-31|1225.76
#2019-08-01|1223.10
#2019-08-02|1197.74
#2019-08-05|1180.22
#2019-08-06|1174.62
#2019-08-07|1172.61
#2019-08-08|1186.72
#2019-08-09|1173.31
#2019-08-12|1163.61
#2019-08-13|1166.61
#2019-08-14|1139.70
#2019-08-15|1136.19
#2019-08-16|1152.67
#2019-08-19|1160.24
#2019-08-20|1152.09
#2019-08-21|1160.50
#2019-08-22|1163.40
#2019-08-23|1156.67
#2019-08-26|1156.91
#2019-08-27|1156.91
#2019-08-28|1148.17
#2019-08-29|1156.82
#2019-08-30|1160.21
#2019-09-02|1156.78
#2019-09-03|1152.40
#2019-09-04|1171.69
#2019-09-05|1192.34
#2019-09-06|1195.89
#2019-09-09|1210.63
#2019-09-10|1221.97
#2019-09-11|1227.04
#2019-09-12|1232.18
#2019-09-13|1259.15
#2019-09-16|1240.34
#2019-09-17|1232.38
#2019-09-18|1234.29
#2019-09-19|1247.72
#2019-09-20|1247.22
#2019-09-23|1230.64
#2019-09-24|1226.89
#2019-09-25|1219.29
#2019-09-26|1225.95
#2019-09-27|1233.99
#2019-09-30|1233.47
#2019-10-01|1219.31
#2019-10-02|1192.41
#2019-10-03|1193.22
#2019-10-04|1197.12
#2019-10-07|1204.21
#2019-10-08|1187.54
#2019-10-09|1192.39
#2019-10-10|1212.16
#2019-10-11|1259.47
#2019-10-14|1248.99
#2019-10-15|1273.72
#2019-10-16|1275.80
#2019-10-17|1285.58
#2019-10-18|1288.46
#2019-10-21|1303.86
#2019-10-22|1303.75
#2019-10-23|1301.83
#2019-10-24|1303.04
#2019-10-25|1299.32
#2019-10-28|1301.31
#2019-10-29|1301.33
#2019-10-30|1289.02
#2019-10-31|1286.00
#2019-11-01|1294.21
#2019-11-04|1310.62
#2019-11-05|1310.00
#2019-11-06|1311.33
#2019-11-07|1319.60
#2019-11-08|1306.63
#2019-11-11|1308.54
#2019-11-12|1311.26
#2019-11-13|1296.25
#2019-11-14|1294.68
#2019-11-15|1305.33
#2019-11-18|1307.85
#2019-11-19|1310.34
#2019-11-20|1302.91
#2019-11-21|1298.33
#2019-11-22|1300.82
#2019-11-25|1305.95
#2019-11-26|1303.73
#2019-11-27|1310.44
#2019-11-28|1310.25
#2019-11-29|1305.18
#2019-12-02|1292.81
#2019-12-03|1281.45
#2019-12-04|1300.99
#2019-12-05|1299.94
#2019-12-06|1310.31
#2019-12-09|1313.13
#2019-12-10|1310.32
#2019-12-11|1310.57
#2019-12-12|1330.13
#2019-12-13|1350.03
#2019-12-16|1370.48
#2019-12-17|1365.19
#2019-12-18|1363.03
#2019-12-19|1362.27
#2019-12-20|1363.43
#2019-12-23|1358.56
#2019-12-24|1361.75
#2019-12-25|1361.75
#2019-12-26|1363.24
#2019-12-27|1372.18
#2019-12-30|1371.24
#2019-12-31|1373.59
#2020-01-01|1373.63
#2020-01-02|1388.80
#2020-01-03|1374.31
#2020-01-06|1365.82
#2020-01-07|1365.54
#2020-01-08|1365.00
#2020-01-09|1368.22
#2020-01-10|1362.35
#2020-01-13|1358.06
#2020-01-14|1359.32
#2020-01-15|1350.86
#2020-01-16|1356.36
#2020-01-17|1358.28
#2020-01-20|1355.15
#2020-01-21|1353.96
#2020-01-22|1353.77
#2020-01-23|1341.48
#2020-01-24|1348.35
#2020-01-27|1316.70
#2020-01-28|1328.33
#2020-01-29|1336.00
#2020-01-30|1331.90
#2020-01-31|1322.50
#2020-02-03|1321.09
#2020-02-04|1339.37
#2020-02-05|1352.11
#2020-02-06|1362.13
#2020-02-07|1364.94
#2020-02-10|1361.69
#2020-02-11|1374.59
#2020-02-12|1383.38
#2020-02-13|1381.84
#2020-02-14|1381.81
#2020-02-17|1385.55
#2020-02-18|1374.05
#2020-02-19|1375.65
#2020-02-20|1361.37
#2020-02-21|1359.57
#2020-02-24|1309.67
#2020-02-25|1283.66
#2020-02-26|1284.43
#2020-02-27|1240.88
#2020-02-28|1195.10
#2020-03-02|1200.78
#2020-03-03|1215.48
#2020-03-04|1218.40
#2020-03-05|1198.53
#2020-03-06|1170.29
#2020-03-09|1075.69
#2020-03-10|1064.08
#2020-03-11|1056.57
#2020-03-12| 900.57
#2020-03-13| 912.69
#2020-03-16| 835.26
#2020-03-17| 829.04
#2020-03-18| 777.75
#2020-03-19| 788.78
#2020-03-20| 811.18
#2020-03-23| 776.05
#2020-03-24| 865.76
#2020-03-25| 900.48
#2020-03-26| 940.49
#2020-03-27| 905.74
#2020-03-30| 891.07
#2020-03-31| 901.06
#2020-04-01| 857.17
#2020-04-02| 851.17
#2020-04-03| 829.03
#2020-04-06| 867.78
#2020-04-07| 905.73
#2020-04-08| 903.09
#2020-04-09| 931.45
#2020-04-10| 931.55
#2020-04-13| 929.33
#2020-04-14| 926.00
#2020-04-15| 876.96
#2020-04-16| 865.49
#2020-04-17| 892.17
#2020-04-20| 892.37
#2020-04-21| 857.40
#2020-04-22| 868.17
#2020-04-23| 882.74
#2020-04-24| 868.34
#2020-04-27| 894.38
#2020-04-28| 925.88
#2020-04-29| 963.75
#2020-04-30| 943.27
#2020-05-01| 937.99
#2020-05-04| 896.47
#2020-05-05| 909.06
#2020-05-06| 898.08
#2020-05-07| 912.50
#2020-05-08| 926.25
#2020-05-11| 912.94
#2020-05-12| 911.81
#2020-05-13| 881.97
#2020-05-14| 860.19
#2020-05-15| 862.51
#2020-05-18| 907.81
#2020-05-19| 912.67
#2020-05-20| 920.35
#2020-05-21| 907.26
#2020-05-22| 900.73
#2020-05-25| 912.39
#2020-05-26| 952.72
#2020-05-27| 972.96
#2020-05-28| 985.02
#2020-05-29| 967.36
#2020-06-01| 984.30
#2020-06-02|1018.57
#2020-06-03|1066.60
#2020-06-04|1075.96
#2020-06-05|1118.93
#2020-06-08|1121.48
#2020-06-09|1096.71
#2020-06-10|1085.24
#2020-06-11|1032.67
#2020-06-12|1026.22
#2020-06-15|1024.20
#2020-06-16|1050.51
#2020-06-17|1047.14
#2020-06-18|1038.90
#2020-06-19|1032.84
#2020-06-22|1028.99
#2020-06-23|1053.49
#2020-06-24|1016.82
#2020-06-25|1024.23
#2020-06-26|1011.90
#2020-06-29|1025.89
#2020-06-30|1026.61
#2020-07-01|1028.09
#2020-07-02|1054.78
#2020-07-03|1047.72
#2020-07-06|1077.92
#2020-07-07|1064.39
#2020-07-08|1059.03
#2020-07-09|1041.64
#2020-07-10|1060.32
#2020-07-13|1073.67
#2020-07-14|1074.11
#2020-07-15|1087.42
#2020-07-16|1086.89
#2020-07-17|1079.26
#2020-07-20|1086.74
#2020-07-21|1100.71
#2020-07-22|1103.71
#2020-07-23|1091.92
#2020-07-24|1081.54
#2020-07-27|1083.04
#2020-07-28|1084.18
#2020-07-29|1086.81
#2020-07-30|1052.37
#2020-07-31|1052.42
#2020-08-03|1061.14
#2020-08-04|1069.35
#2020-08-05|1086.86
#2020-08-06|1075.74
#2020-08-07|1072.21
#2020-08-10|1082.61
#2020-08-11|1107.25
#2020-08-12|1119.84
#2020-08-13|1110.31
#2020-08-14|1101.78
#2020-08-17|1097.46
#2020-08-18|1095.96
#2020-08-19|1103.96
#2020-08-20|1085.52
#2020-08-21|1077.98
#2020-08-24|1098.50
#2020-08-25|1096.65
#2020-08-26|1105.82
#2020-08-27|1095.90
#2020-08-28|1112.16
#2020-08-31|1101.14
#2020-09-01|1095.57
#2020-09-02|1088.32
#2020-09-03|1079.37
#2020-09-04|1070.28
#2020-09-07|1085.51
#2020-09-08|1068.23
#2020-09-09|1088.98
#2020-09-10|1087.86
#2020-09-11|1077.42
#2020-09-14|1084.66
#2020-09-15|1080.56
#2020-09-16|1085.19
#2020-09-17|1072.72
#2020-09-18|1062.78
#2020-09-21|1002.45
#2020-09-22| 994.02
#2020-09-23| 990.06
#2020-09-24| 979.73
#2020-09-25| 970.50
#2020-09-28|1012.86
#2020-09-29|1004.62
#2020-09-30|1011.25
#2020-10-01|1011.52
#2020-10-02|1018.12
#2020-10-05|1038.12
#2020-10-06|1055.05
#2020-10-07|1044.44
#2020-10-08|1052.90
#2020-10-09|1054.90
#2020-10-12|1059.12
#2020-10-13|1033.26
#2020-10-14|1034.38
#2020-10-15|1009.09
#2020-10-16|1023.37
#2020-10-19|1036.85
#2020-10-20|1041.52
#2020-10-21|1033.90
#2020-10-22|1033.27
#2020-10-23|1049.09
#2020-10-26|1030.84
#2020-10-27|1014.76
#2020-10-28| 976.37
#2020-10-29| 964.35
#2020-10-30| 971.61
#2020-11-02| 991.16
#2020-11-03|1035.08
#2020-11-04|1039.32
#2020-11-05|1060.92
#2020-11-06|1061.65
#2020-11-09|1147.32
#2020-11-10|1180.08
#2020-11-11|1179.26
#2020-11-12|1169.34
#2020-11-13|1179.99
#2020-11-16|1210.31
#2020-11-17|1218.37
#2020-11-18|1231.81
#2020-11-19|1215.30
#2020-11-20|1219.53
#2020-11-23|1225.40
#2020-11-24|1262.01
#2020-11-25|1258.69
#2020-11-26|1250.72
#2020-11-27|1257.90
#2020-11-30|1237.68
#2020-12-01|1268.76
#2020-12-02|1279.62
#2020-12-03|1291.68
#2020-12-04|1296.30
#2020-12-07|1279.60
#2020-12-08|1275.42
#2020-12-09|1279.25
#2020-12-10|1267.26
#2020-12-11|1246.02
#2020-12-14|1261.44
#2020-12-15|1278.85
#2020-12-16|1286.85
#2020-12-17|1296.42
#2020-12-18|1284.48
#2020-12-21|1241.66
#2020-12-22|1254.80
#2020-12-23|1285.69
#2020-12-24|1290.29
#2020-12-25|1290.23
#2020-12-28|1296.32
#2020-12-29|1299.96
#2020-12-30|1301.73
#2020-12-31|1292.88
#2021-01-01|1292.88
#2021-01-04|1293.44
#2021-01-05|1290.00
#2021-01-06|1337.33
#2021-01-07|1347.43
#2021-01-08|1344.95
#2021-01-11|1323.21
#2021-01-12|1335.39
#2021-01-13|1328.14
#2021-01-14|1333.04
#2021-01-15|1313.17
#2021-01-18|1316.54
#2021-01-19|1316.25
#2021-01-20|1319.24
#2021-01-21|1323.13
#2021-01-22|1305.33
#2021-01-25|1273.62
#2021-01-26|1294.61
#2021-01-27|1267.78
#2021-01-28|1276.10
#2021-01-29|1253.77
#2021-02-01|1259.90
#2021-02-02|1283.06
#2021-02-03|1288.77
#2021-02-04|1306.76
#2021-02-05|1318.36
#2021-02-08|1326.78
#2021-02-09|1332.75
#2021-02-10|1341.54
#2021-02-11|1340.55
#2021-02-12|1347.01
#2021-02-15|1377.79
#2021-02-16|1382.66
#2021-02-17|1362.70
#2021-02-18|1349.21
#2021-02-19|1372.96
#2021-02-22|1377.86
#2021-02-23|1384.41
#2021-02-24|1393.88
#2021-02-25|1410.66
#2021-02-26|1374.14
#2021-03-01|1387.80
#2021-03-02|1398.56
#2021-03-03|1416.94
#2021-03-04|1407.46
#2021-03-05|1386.74
#2021-03-08|1415.68
#2021-03-09|1416.69
#2021-03-10|1417.33
#2021-03-11|1420.33
#2021-03-12|1425.85
#2021-03-15|1413.38
#2021-03-16|1418.58
#2021-03-17|1416.92
#2021-03-18|1440.78
#2021-03-19|1417.34
#2021-03-22|1412.12
#2021-03-23|1401.69
#2021-03-24|1405.87
#2021-03-25|1396.52
#2021-03-26|1410.04
#2021-03-29|1397.78
#2021-03-30|1417.78
#2021-03-31|1407.84
#2021-04-01|1417.47
#2021-04-02|1417.51
#2021-04-05|1423.27
#2021-04-06|1435.41
#2021-04-07|1447.00
#2021-04-08|1444.11
#2021-04-09|1441.39
#2021-04-12|1445.14
#2021-04-13|1443.21
#2021-04-14|1450.66
#2021-04-15|1444.46
#2021-04-16|1460.58
#2021-04-19|1470.03
#2021-04-20|1433.97
#2021-04-21|1427.34
#2021-04-22|1426.05
#2021-04-23|1430.62
#2021-04-26|1451.46
#2021-04-27|1455.62
#2021-04-28|1469.63
#2021-04-29|1479.83
#2021-04-30|1466.70
#2021-05-03|1477.39
#2021-05-04|1449.37
#2021-05-05|1473.92
#2021-05-06|1486.22
#2021-05-07|1504.82
#2021-05-10|1522.57
#2021-05-11|1494.37
#2021-05-12|1492.08
#2021-05-13|1486.50
#2021-05-14|1515.63
#2021-05-17|1514.48
#2021-05-18|1531.05
#2021-05-19|1507.94
#2021-05-20|1521.80
#2021-05-21|1528.22
#2021-05-24|1533.25
#2021-05-25|1537.13
#2021-05-26|1524.38
#2021-05-27|1540.23
#2021-05-28|1548.90
#2021-05-31|1547.84
#2021-06-01|1561.40
#2021-06-02|1561.14
#2021-06-03|1554.79
#2021-06-04|1553.70
#2021-06-07|1560.67
#2021-06-08|1554.57
#2021-06-09|1542.50
#2021-06-10|1542.59
#2021-06-11|1541.80
#2021-06-14|1546.22
#2021-06-15|1547.13
#2021-06-16|1543.87
#2021-06-17|1522.94
#2021-06-18|1477.71
#2021-06-21|1491.68
#2021-06-22|1489.40
#2021-06-23|1488.36
#2021-06-24|1498.75
#2021-06-25|1509.23
#2021-06-28|1485.09
#2021-06-29|1487.13
#2021-06-30|1467.88
#2021-07-01|1482.67
#2021-07-02|1473.89
#2021-07-05|1493.47
#2021-07-06|1466.56
#2021-07-07|1466.75
#2021-07-08|1441.00
#2021-07-09|1470.11
#2021-07-12|1479.62
#2021-07-13|1464.37
#2021-07-14|1463.01
#2021-07-15|1456.56
#2021-07-16|1443.81
#2021-07-19|1395.08
#2021-07-20|1405.72
#2021-07-21|1444.12
#2021-07-22|1452.60
#2021-07-23|1461.18
#2021-07-26|1479.63
#2021-07-27|1474.90
#2021-07-28|1471.51
#2021-07-29|1497.83
#2021-07-30|1484.69
#2021-08-02|1490.06
#2021-08-03|1493.88
#2021-08-04|1505.16
#2021-08-05|1514.74
#2021-08-06|1523.05
#2021-08-09|1524.78
#2021-08-10|1528.22
#2021-08-11|1543.31
#2021-08-12|1541.93
#2021-08-13|1553.55
#2021-08-16|1541.25
#2021-08-17|1525.48
#2021-08-18|1533.26
#2021-08-19|1500.53
#2021-08-20|1503.44
#2021-08-23|1522.72
#2021-08-24|1528.33
#2021-08-25|1539.27
#2021-08-26|1529.70
#2021-08-27|1537.55
#2021-08-30|1535.71
#2021-08-31|1533.85
#2021-09-01|1547.11
#2021-09-02|1550.89
#2021-09-03|1543.99
#2021-09-06|1550.68
#2021-09-07|1542.56
#2021-09-08|1522.92
#2021-09-09|1526.40
#2021-09-10|1519.37
#2021-09-13|1531.48
#2021-09-14|1522.63
#2021-09-15|1518.91
#2021-09-16|1520.12
#2021-09-17|1505.76
#2021-09-20|1449.88
#2021-09-21|1458.59
#2021-09-22|1490.44
#2021-09-23|1512.33
#2021-09-24|1502.66
#2021-09-27|1521.58
#2021-09-28|1492.16
#2021-09-29|1499.08
#2021-09-30|1501.02
#2021-10-01|1497.83
#2021-10-04|1494.29
#2021-10-05|1521.67
#2021-10-06|1508.01
#2021-10-07|1535.00
#2021-10-08|1538.38
#2021-10-11|1541.57
#2021-10-12|1540.93
#2021-10-13|1533.42
#2021-10-14|1550.62
#2021-10-15|1570.35
#2021-10-18|1566.23
#2021-10-19|1579.57
#2021-10-20|1582.73
#2021-10-21|1581.38
#2021-10-22|1583.48
#2021-10-25|1586.41
#2021-10-26|1598.79
#2021-10-27|1588.85
#2021-10-28|1596.62
#2021-10-29|1589.89
#2021-11-01|1607.87
#2021-11-02|1604.49
#2021-11-03|1613.80
#2021-11-04|1596.77
#2021-11-05|1606.69
#2021-11-08|1608.89
#2021-11-09|1596.26
#2021-11-10|1592.79
#2021-11-11|1590.90
#2021-11-12|1587.38
#2021-11-15|1593.23
#2021-11-16|1579.04
#2021-11-17|1574.18
#2021-11-18|1567.13
#2021-11-19|1541.39
#2021-11-22|1539.95
#2021-11-23|1529.33
#2021-11-24|1524.20
#2021-11-25|1530.56
#2021-11-26|1462.20
#2021-11-29|1470.12
#2021-11-30|1465.15
#2021-12-01|1503.83
#2021-12-02|1491.68
#2021-12-03|1478.93
#2021-12-06|1497.70
#2021-12-07|1517.41
#2021-12-08|1519.70
#2021-12-09|1507.64
#2021-12-10|1502.43
#2021-12-13|1485.13
#2021-12-14|1485.59
#2021-12-15|1480.61
#2021-12-16|1513.04
#2021-12-17|1496.50
#2021-12-20|1471.49
#2021-12-21|1498.11
#2021-12-22|1515.21
#2021-12-23|1535.05
#2021-12-24|1536.70
#2021-12-27|1544.02
#2021-12-28|1550.43
#2021-12-29|1556.38
#2021-12-30|1554.62
#2021-12-31|1557.75
#2022-01-03|1561.09
#2022-01-04|1597.78
#2022-01-05|1603.56
#2022-01-06|1601.55
#2022-01-07|1618.55
#2022-01-10|1610.80
#2022-01-11|1624.07
#2022-01-12|1651.85
#2022-01-13|1672.33
#2022-01-14|1659.13
#2022-01-17|1659.25
#2022-01-18|1637.38
#2022-01-19|1631.13
#2022-01-20|1633.27
#2022-01-21|1603.31
#2022-01-24|1537.01
#2022-01-25|1559.05
#2022-01-26|1591.70
#2022-01-27|1587.18
#2022-01-28|1570.98
#2022-01-31|1586.18
#2022-02-01|1616.99
#2022-02-02|1634.20
#2022-02-03|1642.55
#2022-02-04|1621.57
#2022-02-07|1640.90
#2022-02-08|1655.99
#2022-02-09|1677.83
#2022-02-10|1679.38
#2022-02-11|1665.07
#2022-02-14|1608.68
#2022-02-15|1636.90
#2022-02-16|1633.13
#2022-02-17|1609.65
#2022-02-18|1593.98
#2022-02-21|1572.15
#2022-02-22|1566.32
#2022-02-23|1557.51
#2022-02-24|1438.34
#2022-02-25|1505.88
#2022-02-28|1469.16
#2022-03-01|1396.05
#2022-03-02|1399.73
#2022-03-03|1382.06
#2022-03-04|1299.44
#2022-03-07|1257.86
#2022-03-08|1271.02
#2022-03-09|1370.42
#2022-03-10|1346.35
#2022-03-11|1359.95
#2022-03-14|1393.50
#2022-03-15|1384.70
#2022-03-16|1449.45
#2022-03-17|1457.67
#2022-03-18|1458.62
#2022-03-21|1461.31
#2022-03-22|1486.39
#2022-03-23|1462.99
#2022-03-24|1457.13
#2022-03-25|1455.21
#2022-03-28|1455.17
#2022-03-29|1514.09
#2022-03-30|1505.90
#2022-03-31|1488.29
#2022-04-01|1489.65
#2022-04-04|1484.42
#2022-04-05|1470.41
#2022-04-06|1443.53
#2022-04-07|1435.75
#2022-04-08|1455.43
#2022-04-11|1461.91
#2022-04-12|1448.25
#2022-04-13|1440.01
#2022-04-14|1443.55
#2022-04-15|1443.63
#2022-04-18|1443.54
#2022-04-19|1435.56
#2022-04-20|1466.04
#2022-04-21|1467.15
#2022-04-22|1430.73
#2022-04-25|1384.46
#2022-04-26|1361.04
#2022-04-27|1347.49
#2022-04-28|1353.13
#2022-04-29|1367.60
#2022-05-02|1345.60
#2022-05-03|1362.89
#2022-05-04|1348.21
#2022-05-05|1323.05
#2022-05-06|1306.76
#2022-05-09|1267.49
#2022-05-10|1281.35
#2022-05-11|1310.45
#2022-05-12|1287.22
#2022-05-13|1310.20
#2022-05-16|1309.96
#2022-05-17|1349.83
#2022-05-18|1338.24
#2022-05-19|1327.93
#2022-05-20|1330.73
#2022-05-23|1374.50
#2022-05-24|1376.85
#2022-05-25|1376.78
#2022-05-26|1394.08
#2022-05-27|1411.17
#2022-05-30|1429.11
#2022-05-31|1406.03
#2022-06-01|1386.87
#2022-06-02|1393.85
#2022-06-03|1390.84
#2022-06-06|1407.32
#2022-06-07|1397.48
#2022-06-08|1385.33
#2022-06-09|1359.65
#2022-06-10|1294.45
#2022-06-13|1250.63
#2022-06-14|1251.26
#2022-06-15|1280.56
#2022-06-16|1257.78
#2022-06-17|1256.07
#2022-06-20|1289.24
#2022-06-21|1296.72
#2022-06-22|1292.26
#2022-06-23|1256.89
#2022-06-24|1288.16
#2022-06-27|1296.46
#2022-06-28|1293.55
#2022-06-29|1275.55
#2022-06-30|1247.82
#2022-07-01|1237.38
#2022-07-04|1248.00
#2022-07-05|1184.94
#2022-07-06|1187.63
#2022-07-07|1218.31
#2022-07-08|1229.19
#2022-07-11|1204.74
#2022-07-12|1209.49
#2022-07-13|1198.28
#2022-07-14|1153.82
#2022-07-15|1174.46
#2022-07-18|1205.90
#2022-07-19|1232.93
#2022-07-20|1223.51
#2022-07-21|1228.90
#2022-07-22|1228.92
#2022-07-25|1236.63
#2022-07-26|1218.24
#2022-07-27|1225.60
#2022-07-28|1237.57
#2022-07-29|1264.17
#2022-08-01|1276.48
#2022-08-02|1259.50
#2022-08-03|1269.51
#2022-08-04|1282.77
#2022-08-05|1279.62
#2022-08-08|1298.98
#2022-08-09|1295.92
#2022-08-10|1330.04
#2022-08-11|1334.35
#2022-08-12|1329.40
#2022-08-15|1320.45
#2022-08-16|1322.98
#2022-08-17|1305.01
#2022-08-18|1304.00
#2022-08-19|1270.48
#2022-08-22|1245.69
#2022-08-23|1249.37
#2022-08-24|1245.45
#2022-08-25|1248.33
#2022-08-26|1234.66
#2022-08-29|1223.15
#2022-08-30|1224.05
#2022-08-31|1228.59
#2022-09-01|1192.00
#2022-09-02|1235.72
#2022-09-05|1212.44
#2022-09-06|1216.22
#2022-09-07|1208.69
#2022-09-08|1227.98
#2022-09-09|1260.52
#2022-09-12|1303.97
#2022-09-13|1273.37
#2022-09-14|1263.46
#2022-09-15|1272.89
#2022-09-16|1259.94
#2022-09-19|1255.10
#2022-09-20|1242.75
#2022-09-21|1231.88
#2022-09-22|1211.49
#2022-09-23|1163.50
#2022-09-26|1143.23
#2022-09-27|1131.50
#2022-09-28|1115.70
#2022-09-29|1106.13
#2022-09-30|1126.53
#2022-10-03|1135.38
#2022-10-04|1192.28
#2022-10-05|1163.95
#2022-10-06|1150.93
#2022-10-07|1135.92
#2022-10-10|1122.79
#2022-10-11|1111.74
#2022-10-12|1098.17
#2022-10-13|1124.12
#2022-10-14|1136.57
#2022-10-17|1167.42
#2022-10-18|1178.94
#2022-10-19|1174.60
#2022-10-20|1183.37
#2022-10-21|1174.08
#2022-10-24|1200.32
#2022-10-25|1221.12
#2022-10-26|1235.16
#2022-10-27|1236.48
#2022-10-28|1227.11
#2022-10-31|1222.69
#2022-11-01|1230.73
#2022-11-02|1228.82
#2022-11-03|1213.05
#2022-11-04|1253.48
#2022-11-07|1272.77
#2022-11-08|1288.12
#2022-11-09|1277.04
#2022-11-10|1322.44
#2022-11-11|1349.43
#2022-11-14|1351.22
#2022-11-15|1360.85
#2022-11-16|1355.97
#2022-11-17|1343.14
#2022-11-18|1365.66
#2022-11-21|1350.32
#2022-11-22|1364.45
#2022-11-23|1385.65
#2022-11-24|1395.46
#2022-11-25|1394.27
#2022-11-28|1378.40
#2022-11-29|1384.10
#2022-11-30|1378.01
#2022-12-01|1399.50
#2022-12-02|1395.56
#2022-12-05|1401.15
#2022-12-06|1393.38
#2022-12-07|1384.26
#2022-12-08|1385.31
#2022-12-09|1398.92
#2022-12-12|1387.05
#2022-12-13|1420.39
#2022-12-14|1417.95
#2022-12-15|1382.15
#2022-12-16|1371.76
#2022-12-19|1374.14
#2022-12-20|1388.03
#2022-12-21|1410.45
#2022-12-22|1401.11
#2022-12-23|1405.73
#2022-12-26|1404.98
#2022-12-27|1409.48
#2022-12-28|1405.69
#2022-12-29|1419.13
#2022-12-30|1405.70
#2023-01-02|1416.85
#2023-01-03|1427.75
#2023-01-04|1464.02
#2023-01-05|1449.94
#2023-01-06|1472.49
#2023-01-09|1499.88
#2023-01-10|1494.85
#2023-01-11|1496.19
#2023-01-12|1519.55
#2023-01-13|1528.19
#2023-01-16|1533.56
#2023-01-17|1530.42
#2023-01-18|1541.28
#2023-01-19|1513.83
#2023-01-20|1533.53
#2023-01-23|1542.99
#2023-01-24|1551.77
#2023-01-25|1552.42
#2023-01-26|1564.06
#2023-01-27|1567.17
#2023-01-30|1566.48
#2023-01-31|1564.30
#2023-02-01|1581.10
#2023-02-02|1592.58
#2023-02-03|1576.87
#2023-02-06|1546.52
#2023-02-07|1550.09
#2023-02-08|1561.93
#2023-02-09|1581.30
#2023-02-10|1550.33
#2023-02-13|1567.62
#2023-02-14|1570.09
#2023-02-15|1562.45
#2023-02-16|1576.00
#2023-02-17|1568.86
#2023-02-20|1572.19
#2023-02-21|1569.97
#2023-02-22|1545.66
#2023-02-23|1551.87
#2023-02-24|1535.51
#2023-02-27|1563.95
#2023-02-28|1580.75
#2023-03-01|1575.85
#2023-03-02|1563.42
#2023-03-03|1575.68
#2023-03-06|1595.61
#2023-03-07|1565.58
#2023-03-08|1564.87
#2023-03-09|1557.64
#2023-03-10|1530.13
#2023-03-13|1462.55
#2023-03-14|1485.56
#2023-03-15|1379.49
#2023-03-16|1407.33
#2023-03-17|1377.69
#2023-03-20|1403.18
#2023-03-21|1457.46
#2023-03-22|1455.43
#2023-03-23|1450.05
#2023-03-24|1402.31
#2023-03-27|1419.04
#2023-03-28|1428.42
#2023-03-29|1452.31
#2023-03-30|1481.50
#2023-03-31|1478.08
#2023-04-03|1482.26
#2023-04-04|1496.31
#2023-04-05|1484.03
#2023-04-06|1507.39
#2023-04-07|1507.39
#2023-04-10|1495.67
#2023-04-11|1514.59
#2023-04-12|1528.67
#2023-04-13|1541.80
#2023-04-14|1557.55
#2023-04-17|1523.52
#2023-04-18|1545.21
#2023-04-19|1554.80
#2023-04-20|1553.75
#2023-04-21|1548.74
#2023-04-24|1562.05
#2023-04-25|1537.02
#2023-04-26|1542.36
#2023-04-27|1548.59
#2023-04-28|1553.74
#2023-05-01|1546.61
#2023-05-02|1521.61
#2023-05-03|1531.52
#2023-05-04|1505.91
#2023-05-05|1536.85
#2023-05-08|1547.70
#2023-05-09|1536.60
#2023-05-10|1527.83
#2023-05-11|1518.48
#2023-05-12|1519.38
#2023-05-15|1526.28
#2023-05-16|1518.17
#2023-05-17|1510.92
#2023-05-18|1512.91
#2023-05-19|1529.21
#2023-05-22|1536.71
#2023-05-23|1537.42
#2023-05-24|1498.87
#2023-05-25|1493.56
#2023-05-26|1503.01
#2023-05-29|1500.77
#2023-05-30|1493.98
#2023-05-31|1463.78
#2023-06-01|1491.54
#2023-06-02|1521.94
#2023-06-05|1512.61
#2023-06-06|1521.14
#2023-06-07|1526.58
#2023-06-08|1537.58
#2023-06-09|1533.35
#2023-06-12|1528.65
#2023-06-13|1542.99
#2023-06-14|1562.01
#2023-06-15|1563.56
#2023-06-16|1571.64
#2023-06-19|1564.40
#2023-06-20|1553.81
#2023-06-21|1556.29
#2023-06-22|1537.45
#2023-06-23|1517.70
#2023-06-26|1523.26
#2023-06-27|1536.45
#2023-06-28|1534.98
#2023-06-29|1542.63
#2023-06-30|1563.11
#2023-07-03|1572.50
#2023-07-04|1567.88
#2023-07-05|1548.20
#2023-07-06|1513.90
#2023-07-07|1535.67
#2023-07-10|1538.40
#2023-07-11|1554.99
#2023-07-12|1601.25
#2023-07-13|1624.71
#2023-07-14|1624.23
#2023-07-17|1624.10
#2023-07-18|1640.30
#2023-07-19|1639.60
#2023-07-20|1644.65
#2023-07-21|1643.26
#2023-07-24|1645.47
#2023-07-25|1650.76
#2023-07-26|1654.59
#2023-07-27|1654.14
#2023-07-28|1661.14
#2023-07-31|1655.14
#2023-08-01|1632.29
#2023-08-02|1593.56
#2023-08-03|1597.74
#2023-08-04|1624.21
#2023-08-07|1627.71
#2023-08-08|1592.82
#2023-08-09|1610.64
#2023-08-10|1637.26
#2023-08-11|1617.79
#2023-08-14|1610.40
#2023-08-15|1598.82
#2023-08-16|1590.60
#2023-08-17|1584.51
#2023-08-18|1569.04
#2023-08-21|1572.22
#2023-08-22|1573.53
#2023-08-23|1575.13
#2023-08-24|1577.91
#2023-08-25|1564.22
#2023-08-28|1584.68
#2023-08-29|1603.50
#2023-08-30|1617.24
#2023-08-31|1600.83
#2023-09-01|1594.09
#2023-09-04|1587.72
#2023-09-05|1576.79
#2023-09-06|1559.86
#2023-09-07|1551.92
#2023-09-08|1558.26
#2023-09-11|1576.34
#2023-09-12|1578.80
#2023-09-13|1587.12
#2023-09-14|1601.23
#2023-09-15|1600.62
#2023-09-18|1583.04
#2023-09-19|1598.13
#2023-09-20|1618.78
#2023-09-21|1600.47
#2023-09-22|1593.31
#2023-09-25|1573.57
#2023-09-26|1572.32
#2023-09-27|1554.16
#2023-09-28|1571.86
#2023-09-29|1578.09
#2023-10-02|1544.83
#2023-10-03|1526.47
#2023-10-04|1523.38
#2023-10-05|1536.10
#2023-10-06|1560.77
#2023-10-09|1546.21
#2023-10-10|1584.85
#2023-10-11|1596.13
#2023-10-12|1583.31
#2023-10-13|1555.74
#2023-10-16|1572.40
#2023-10-17|1575.08
#2023-10-18|1557.10
#2023-10-19|1544.77
#2023-10-20|1518.02
#2023-10-23|1521.01
#2023-10-24|1513.72
#2023-10-25|1515.65
#2023-10-26|1506.46
#2023-10-27|1501.92
#2023-10-30|1515.31
#2023-10-31|1514.00
#2023-11-01|1522.18
#2023-11-02|1550.43
#2023-11-03|1577.08
#2023-11-06|1576.43
#2023-11-07|1564.80
#2023-11-08|1571.38
#2023-11-09|1580.40
#2023-11-10|1564.25
#2023-11-13|1580.05
#2023-11-14|1620.74
#2023-11-15|1635.59
#2023-11-16|1629.07
#2023-11-17|1651.73
#2023-11-20|1661.64
#2023-11-21|1657.05
#2023-11-22|1648.34
#2023-11-23|1662.20
#2023-11-24|1673.41
#2023-11-27|1664.61
#2023-11-28|1674.34
#2023-11-29|1681.19
#2023-11-30|1681.67
#2023-12-01|1685.39
#2023-12-04|1685.74
#2023-12-05|1689.21
#2023-12-06|1702.09
#2023-12-07|1695.79
#2023-12-08|1704.31
#2023-12-11|1704.11
#2023-12-12|1705.11
#2023-12-13|1704.30
#2023-12-14|1744.28
#2023-12-15|1730.85
#2023-12-18|1727.36
#2023-12-19|1745.51
#2023-12-20|1749.51
#2023-12-21|1747.71
#2023-12-22|1759.63
#2023-12-25|1759.63
#2023-12-26|1758.97
#2023-12-27|1780.67
#2023-12-28|1774.20
#2023-12-29|1771.82
#2024-01-01|1772.80
#2024-01-02|1760.35
#2024-01-03|1733.70
#2024-01-04|1762.89
#2024-01-05|1767.17
#2024-01-08|1775.74
#2024-01-09|1754.97
#2024-01-10|1755.94
#2024-01-11|1731.20
#2024-01-12|1746.70
#2024-01-15|1736.38
#2024-01-16|1714.77
#2024-01-17|1697.42
#2024-01-18|1708.42
#2024-01-19|1712.69
#2024-01-22|1731.93
#2024-01-23|1718.45
#2024-01-24|1748.37
#2024-01-25|1736.12
#2024-01-26|1753.92
#2024-01-29|1738.77
#2024-01-30|1756.27
#2024-01-31|1765.06
#2024-02-01|1732.98
#2024-02-02|1739.11
#2024-02-05|1720.11
#2024-02-06|1729.57
#2024-02-07|1719.75
#2024-02-08|1713.58
#2024-02-09|1712.91
#2024-02-12|1728.37
#2024-02-13|1711.93
#2024-02-14|1719.01
#2024-02-15|1735.10
#2024-02-16|1748.21
#2024-02-19|1750.00
#2024-02-20|1767.87
#2024-02-21|1759.12
#2024-02-22|1776.34
#2024-02-23|1786.87
#2024-02-26|1787.61
#2024-02-27|1790.78
#2024-02-28|1791.77
#2024-02-29|1797.26
#2024-03-01|1807.51
#2024-03-04|1811.41
#2024-03-05|1817.66
#2024-03-06|1832.31
#2024-03-07|1846.95
#2024-03-08|1860.50
#2024-03-11|1853.08
#2024-03-12|1878.05
#2024-03-13|1884.03
#2024-03-14|1865.97
#2024-03-15|1877.41
#2024-03-18|1873.01
#2024-03-19|1882.36
#2024-03-20|1879.85
#2024-03-21|1902.20
#2024-03-22|1895.07
#2024-03-25|1901.81
#2024-03-26|1910.69
#2024-03-27|1908.02
#2024-03-28|1912.87
#2024-03-29|1912.88
#2024-04-01|1903.35
#2024-04-02|1900.25
#2024-04-03|1918.70
#2024-04-04|1936.31
#2024-04-05|1912.03
#2024-04-08|1931.05
#2024-04-09|1913.21
#2024-04-10|1902.22
#2024-04-11|1868.57
#2024-04-12|1854.40
#2024-04-15|1859.32
#2024-04-16|1818.87
#2024-04-17|1830.61
#2024-04-18|1850.10
#2024-04-19|1853.74
#2024-04-22|1867.95
#2024-04-23|1905.33
#2024-04-24|1883.88
#2024-04-25|1881.22
#2024-04-26|1894.20
#2024-04-29|1907.05
#2024-04-30|1895.72
#2024-05-01|1893.76
#2024-05-02|1901.84
#2024-05-03|1915.02
#2024-05-06|1936.96
#2024-05-07|1969.81
#2024-05-08|1966.61
#2024-05-09|1968.09
#2024-05-10|1983.68
#2024-05-13|1992.06
#2024-05-14|2001.13
#2024-05-15|2015.80
#2024-05-16|2024.78
#2024-05-17|2033.89
#2024-05-20|2035.66
#2024-05-21|2035.94
#2024-05-22|2020.67
#2024-05-23|2018.58
#2024-05-24|2025.47
#2024-05-27|2031.29
#2024-05-28|2030.68
#2024-05-29|1999.08
#2024-05-30|2017.85
#2024-05-31|2027.00
#2024-06-03|2042.78
#2024-06-04|2012.40
#2024-06-05|2010.20
#2024-06-06|2029.84
#2024-06-07|2014.31
#2024-06-10|1989.12
#2024-06-11|1960.06
#2024-06-12|2007.03
#2024-06-13|1956.95
#2024-06-14|1926.17
#2024-06-17|1947.24
#2024-06-18|1974.55
#2024-06-19|1982.16
#2024-06-20|1993.21
#2024-06-21|1967.02
#2024-06-24|1996.63
#2024-06-25|1977.10
#2024-06-26|1962.73
#2024-06-27|1962.45
#2024-06-28|1965.21
#2024-07-01|1989.82
#2024-07-02|1972.87
#2024-07-03|2001.98
#2024-07-04|2022.04
#2024-07-05|2014.40
#2024-07-08|2023.40
#2024-07-09|2004.22
#2024-07-10|2022.06
#2024-07-11|2045.93
#2024-07-12|2060.47
#2024-07-15|2052.66
#2024-07-16|2040.83
#2024-07-17|2053.70
#2024-07-18|2056.54
#2024-07-19|2036.60
#2024-07-22|2058.95
#2024-07-23|2059.05
#2024-07-24|2049.55
#2024-07-25|2039.14
#2024-07-26|2051.07
#2024-07-29|2039.76
#2024-07-30|2056.00
#2024-07-31|2061.30
#2024-08-01|2005.96
#2024-08-02|1953.93
#2024-08-05|1914.55
#2024-08-06|1904.84
#2024-08-07|1948.93
#2024-08-08|1945.66
#2024-08-09|1960.55
#2024-08-12|1968.67
#2024-08-13|1982.55
#2024-08-14|2013.84
#2024-08-15|2034.71
#2024-08-16|2053.85
#2024-08-19|2082.64
#2024-08-20|2078.42
#2024-08-21|2085.80
#2024-08-22|2094.22
#2024-08-23|2124.70
#2024-08-26|2125.17
#2024-08-27|2132.93
#2024-08-28|2133.02
#2024-08-29|2126.89
#2024-08-30|2133.67
#2024-09-02|2134.27
#2024-09-03|2101.85
#2024-09-04|2102.63
#2024-09-05|2110.43
#2024-09-06|2088.91
#2024-09-09|2095.61
#2024-09-10|2074.30
#2024-09-11|2070.73
#2024-09-12|2101.16
#2024-09-13|2127.89
#2024-09-16|2135.61
#2024-09-17|2148.05
#2024-09-18|2143.25
#2024-09-19|2172.93
#2024-09-20|2165.96
#2024-09-23|2166.13
#2024-09-24|2180.48
#2024-09-25|2174.89
#2024-09-26|2208.66
#2024-09-27|2214.33
#2024-09-30|2187.47
#2024-10-01|2142.32
#2024-10-02|2133.95
#2024-10-03|2111.69
#2024-10-04|2127.52
#2024-10-07|2133.75
#2024-10-08|2122.53
#2024-10-09|2129.91
#2024-10-10|2131.69
#2024-10-11|2151.96
#2024-10-14|2156.60
#2024-10-15|2161.16
#2024-10-16|2155.17
#2024-10-17|2162.77
#2024-10-18|2175.33
#2024-10-21|2151.79
#2024-10-22|2141.42
#2024-10-23|2122.44
#2024-10-24|2127.00
#2024-10-25|2124.20
#2024-10-28|2139.10
#2024-10-29|2131.92
#2024-10-30|2124.23
#2024-10-31|2106.86
#2024-11-01|2132.11
#2024-11-04|2144.82
#2024-11-05|2158.30
#2024-11-06|2124.54
#2024-11-07|2146.03
#2024-11-08|2112.57
#2024-11-11|2123.69
#2024-11-12|2076.93
#2024-11-13|2071.37
#2024-11-14|2090.17
#2024-11-15|2090.55
#2024-11-18|2108.99
#2024-11-19|2092.73
#2024-11-20|2083.70
#2024-11-21|2098.20
#2024-11-22|2075.88
#2024-11-25|2094.82
#2024-11-26|2078.28
#2024-11-27|2088.00
#2024-11-28|2099.26
#2024-11-29|2112.35
#2024-12-02|2106.63
#2024-12-03|2123.26
#2024-12-04|2138.54
#2024-12-05|2180.20
#2024-12-06|2172.22
#2024-12-09|2181.28
#2024-12-10|2156.90
#2024-12-11|2158.92
#2024-12-12|2152.47
#2024-12-13|2160.75
#2024-12-16|2165.75
#2024-12-17|2138.87
#2024-12-18|2140.53
#2024-12-19|2095.42
#2024-12-20|2085.91
#2024-12-23|2086.78
#2024-12-24|2090.75
#2024-12-25|2091.37
#2024-12-26|2091.37
#2024-12-27|2111.48
#2024-12-30|2103.03
#2024-12-31|2107.98
#2025-01-01|2108.61
#2025-01-02|2096.42
#2025-01-03|2102.58
#2025-01-06|2145.18
#2025-01-07|2145.32
#2025-01-08|2130.45
#2025-01-09|2137.11
#2025-01-10|2105.40
#2025-01-13|2092.18
#2025-01-14|2126.16
#2025-01-15|2168.95
#2025-01-16|2178.03
#2025-01-17|2197.08
#2025-01-20|2223.79
#2025-01-21|2231.91
#2025-01-22|2240.06
#2025-01-23|2257.24
#2025-01-24|2274.60
#2025-01-27|2274.17
#2025-01-28|2268.46
#2025-01-29|2286.14
#2025-01-30|2297.83
#2025-01-31|2284.27
#2025-02-03|2240.55
#2025-02-04|2266.60
#2025-02-05|2284.00
#2025-02-06|2319.61
#2025-02-07|2316.72
#2025-02-10|2315.97
#2025-02-11|2332.88
#2025-02-12|2348.52
#2025-02-13|2367.04
#2025-02-14|2380.74
#2025-02-17|2394.72
#2025-02-18|2419.27
#2025-02-19|2380.78
#2025-02-20|2387.65
#2025-02-21|2398.35
#2025-02-24|2394.43
#2025-02-25|2421.42
#2025-02-26|2475.32
#2025-02-27|2450.39
#2025-02-28|2449.08
#2025-03-03|2502.64
#2025-03-04|2437.63
#2025-03-05|2541.58
#2025-03-06|2565.11
#2025-03-07|2568.37
#2025-03-10|2516.35
#2025-03-11|2499.94
#2025-03-12|2537.68
#2025-03-13|2521.90
#2025-03-14|2565.84
#2025-03-17|2599.94
#2025-03-18|2635.29
#2025-03-19|2622.35
#2025-03-20|2592.09
#2025-03-21|2577.27
#2025-03-24|2586.98
#2025-03-25|2627.28
#2025-03-26|2612.40
#2025-03-27|2608.64
#2025-03-28|2580.14
#2025-03-31|2531.72
#2025-04-01|2566.52
#2025-04-02|2571.68
#2025-04-03|2475.46
#2025-04-04|2328.26
#2025-04-07|2214.76
#2025-04-08|2286.21
#2025-04-09|2236.40
#2025-04-10|2375.98
#2025-04-11|2400.78
#2025-04-14|2487.43
#2025-04-15|2538.11
#2025-04-16|2552.20
#2025-04-17|2543.35
#2025-04-18|2543.08
#2025-04-21|2572.79
#2025-04-22|2594.49
#2025-04-23|2627.80
#2025-04-24|2626.22
#2025-04-25|2647.08
#2025-04-28|2662.62
#2025-04-29|2685.24
#2025-04-30|2673.14
#2025-05-01|2651.86
#2025-05-02|2713.46
#2025-05-05|2725.72
#2025-05-06|2725.35
#2025-05-07|2729.98
#2025-05-08|2732.70
#2025-05-09|2749.06
#2025-05-12|2743.97
#2025-05-13|2751.12
#2025-05-14|2782.92
#2025-05-15|2785.74
#2025-05-16|2788.64
#2025-05-19|2821.22
#2025-05-20|2840.66
#2025-05-21|2856.57
#2025-05-22|2831.94
#2025-05-23|2812.95
#2025-05-26|2850.87
#2025-05-27|2847.63
#2025-05-28|2821.30
#2025-05-29|2836.65
#2025-05-30|2839.22
#2025-06-02|2865.61
#2025-06-03|2853.36
#2025-06-04|2860.09
#2025-06-05|2879.63
#2025-06-06|2883.47
#2025-06-09|2886.34
#2025-06-10|2853.06
#2025-06-11|2862.38
#2025-06-12|2866.93
#2025-06-13|2824.87
#2025-06-16|2873.98
#2025-06-17|2819.30
#2025-06-18|2820.73
#2025-06-19|2780.72
#2025-06-20|2811.59
#2025-06-23|2792.22
#2025-06-24|2876.92
#2025-06-25|2865.09
#2025-06-26|2886.23
#2025-06-27|2921.62
#2025-06-30|2923.67
#2025-07-01|2908.24
#2025-07-02|2909.49
#2025-07-03|2944.84
#2025-07-04|2925.51
#2025-07-07|2950.06
#2025-07-08|2950.53
#2025-07-09|3000.54
#2025-07-10|2983.84
#2025-07-11|2952.70
#2025-07-14|2953.46
#2025-07-15|2919.81
#2025-07-16|2917.21
#2025-07-17|2942.23
#2025-07-18|2966.98
#2025-07-21|2985.22
#2025-07-22|2974.05
#2025-07-23|3012.66
#2025-07-24|3043.80
#2025-07-25|3023.81
#2025-07-28|2995.04
#2025-07-29|2999.64
#2025-07-30|2999.58
#2025-07-31|2991.62
#2025-08-01|2947.13
#2025-08-04|3006.66
#2025-08-05|3004.66
#2025-08-06|3052.16
#2025-08-07|3093.29
#2025-08-08|3115.63
#2025-08-11|3116.94
#2025-08-12|3132.40
#2025-08-13|3168.79
#2025-08-14|3181.64
#2025-08-15|3187.26
#2025-08-18|3161.56
#2025-08-19|3178.97
#2025-08-20|3182.80
#2025-08-21|3179.28
#2025-08-22|3211.16
#2025-08-25|3189.80
#2025-08-26|3137.90
#2025-08-27|3102.94
#2025-08-28|3115.62
#2025-08-29|3101.55
#2025-09-01|3110.37
#2025-09-02|3045.30
#2025-09-03|3054.16
#2025-09-04|3079.13
#2025-09-05|3081.92
#2025-09-08|3108.14
#2025-09-09|3117.83
#2025-09-10|3128.05
#2025-09-11|3145.47
#2025-09-12|3151.89
#2025-09-15|3186.09
#2025-09-16|3151.28
#2025-09-17|3143.02
#2025-09-18|3142.51
#2025-09-19|3143.10
#2025-09-22|3137.57
#2025-09-23|3153.85
#2025-09-24|3133.00
#2025-09-25|3096.25
#2025-09-26|3146.50
#2025-09-29|3152.63
#2025-09-30|3173.31
#2025-10-01|3191.24
#2025-10-02|3166.83
#2025-10-03|3198.19
#2025-10-06|3187.64
#2025-10-07|3162.86
#2025-10-08|3185.43
#2025-10-09|3151.55
#2025-10-10|3127.83
#2025-10-13|3132.40
#2025-10-14|3140.97
#2025-10-15|3139.20
#2025-10-16|3144.11
#2025-10-17|3074.65
#2025-10-20|3102.36
#2025-10-21|3095.11
#2025-10-22|3105.98
#2025-10-23|3116.12
#2025-10-24|3131.08
#2025-10-27|3161.43
#2025-10-28|3177.12
#2025-10-29|3192.03
#2025-10-30|3168.37
#2025-10-31|3150.27
#2025-11-03|3157.00
#2025-11-04|3145.38
#2025-11-05|3158.93
#2025-11-06|3170.06
#2025-11-07|3155.62
#2025-11-10|3215.39
#2025-11-11|3257.67
#2025-11-12|3293.06
#2025-11-13|3297.49
#2025-11-14|3235.20
#2025-11-17|3207.36
#2025-11-18|3132.14
#2025-11-19|3128.02
#2025-11-20|3141.10
#2025-11-21|3122.92
#2025-11-24|3143.73
#2025-11-25|3191.76
#2025-11-26|3247.27
#2025-11-27|3261.34
#2025-11-28|3267.36
#2025-12-01|3270.91
#2025-12-02|3285.44
#2025-12-03|3275.35
#2025-12-04|3302.86
#2025-12-05|3289.50
#2025-12-08|3298.83
#2025-12-09|3318.25
#2025-12-10|3331.48
#2025-12-11|3396.42
#2025-12-12|3366.98
#2025-12-15|3416.87
#2025-12-16|3418.28
#2025-12-17|3438.60
#2025-12-18|3467.03
#2025-12-19|3483.82
#2025-12-22|3502.01
#2025-12-23|3517.35
#2025-12-24|3518.22
#2025-12-25|3512.92
#2025-12-26|3512.15
#2025-12-29|3500.23
#2025-12-30|3529.23
#2025-12-31|3518.57
#2026-01-01|3521.78
#2026-01-02|3546.26
#2026-01-05|3566.42
#2026-01-06|3558.07
#2026-01-07|3508.81
#2026-01-08|3524.25
#2026-01-09|3520.50
#2026-01-12|3543.25
#2026-01-13|3533.73
#2026-01-14|3547.92
#2026-01-15|3562.53
#2026-01-16|3562.54
#2026-01-19|3554.31
#2026-01-20|3544.04
#2026-01-21|3522.67
#2026-01-22|3586.91
#2026-01-23|3557.50
#2026-01-26|3616.99
#2026-01-27|3674.28
#2026-01-28|3646.79
#2026-01-29|3639.11
#2026-01-30|3664.79
#2026-02-02|3692.67
#2026-02-03|3714.64
#2026-02-04|3696.75
#2026-02-05|3605.74
#2026-02-06|3649.62
#2026-02-09|3710.20
#2026-02-10|3675.26
#2026-02-11|3618.27
#2026-02-12|3598.94
#2026-02-13|3527.25
#2026-02-16|3562.15
#2026-02-17|3574.87
#2026-02-18|3637.07
#2026-02-19|3578.92
#2026-02-20|3629.60
#2026-02-23|3625.43
#2026-02-24|3588.65
#2026-02-25|3658.18
#2026-02-26|3672.09
#2026-02-27|3646.73
#2026-03-02|3530.36
#2026-03-03|3365.36
#2026-03-04|3452.00
#2026-03-05|3389.99
#2026-03-06|3338.08
#2026-03-09|3317.88
#2026-03-10|3427.96
#2026-03-11|3379.95
#2026-03-12|3300.99
#2026-03-13|3261.33
#2026-03-16|3293.81
#2026-03-17|3342.39
#2026-03-18|3341.91
#2026-03-19|3261.93
#2026-03-20|3215.10
#2026-03-23|3269.02
#2026-03-24|3256.69
#2026-03-25|3316.46
#2026-03-26|3256.28
#2026-03-27|3221.92
#2026-03-30|3223.76
#2026-03-31|3273.46
#2026-04-01|3411.94
#2026-04-02|3371.92