Table Data - NASDAQ Europe, Middle East and Africa Financials Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-20 |
| Last Updated | 2026-03-20 10:45 PM CDT |
| Notes | For more information about this series, see: NQEMEA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 787.00 |
| 2001-04-02 | 781.96 |
| 2001-04-03 | 761.02 |
| 2001-04-04 | 777.32 |
| 2001-04-05 | 789.03 |
| 2001-04-06 | 789.42 |
| 2001-04-09 | 799.98 |
| 2001-04-10 | 799.36 |
| 2001-04-11 | 798.85 |
| 2001-04-12 | 807.47 |
| 2001-04-13 | . |
| 2001-04-16 | 801.08 |
| 2001-04-17 | 796.07 |
| 2001-04-18 | 808.12 |
| 2001-04-19 | 821.28 |
| 2001-04-20 | 820.39 |
| 2001-04-23 | 807.60 |
| 2001-04-24 | 812.56 |
| 2001-04-25 | 813.23 |
| 2001-04-26 | 819.96 |
| 2001-04-27 | 827.23 |
| 2001-04-30 | 828.59 |
| 2001-05-01 | 829.93 |
| 2001-05-02 | 826.48 |
| 2001-05-03 | 815.81 |
| 2001-05-04 | 819.35 |
| 2001-05-07 | 819.55 |
| 2001-05-08 | 815.06 |
| 2001-05-09 | 809.01 |
| 2001-05-10 | 826.64 |
| 2001-05-11 | 818.11 |
| 2001-05-14 | 804.45 |
| 2001-05-15 | 813.16 |
| 2001-05-16 | 818.79 |
| 2001-05-17 | 822.22 |
| 2001-05-18 | 823.07 |
| 2001-05-21 | 825.16 |
| 2001-05-22 | 821.01 |
| 2001-05-23 | 815.01 |
| 2001-05-24 | 814.58 |
| 2001-05-25 | 809.28 |
| 2001-05-28 | . |
| 2001-05-29 | 804.43 |
| 2001-05-30 | 799.66 |
| 2001-05-31 | 796.08 |
| 2001-06-01 | 794.21 |
| 2001-06-04 | 799.14 |
| 2001-06-05 | 807.52 |
| 2001-06-06 | 803.56 |
| 2001-06-07 | 799.44 |
| 2001-06-08 | 803.47 |
| 2001-06-11 | 791.44 |
| 2001-06-12 | 785.32 |
| 2001-06-13 | 793.84 |
| 2001-06-14 | 794.11 |
| 2001-06-15 | 790.96 |
| 2001-06-18 | 786.47 |
| 2001-06-19 | 787.62 |
| 2001-06-20 | 781.51 |
| 2001-06-21 | 787.04 |
| 2001-06-22 | 794.64 |
| 2001-06-25 | 798.17 |
| 2001-06-26 | 785.43 |
| 2001-06-27 | 786.75 |
| 2001-06-28 | 785.86 |
| 2001-06-29 | 788.95 |
| 2001-07-02 | 801.72 |
| 2001-07-03 | 793.94 |
| 2001-07-04 | . |
| 2001-07-05 | 778.01 |
| 2001-07-06 | 764.25 |
| 2001-07-09 | 766.87 |
| 2001-07-10 | 768.28 |
| 2001-07-11 | 756.79 |
| 2001-07-12 | 758.70 |
| 2001-07-13 | 762.65 |
| 2001-07-16 | 763.15 |
| 2001-07-17 | 755.22 |
| 2001-07-18 | 761.03 |
| 2001-07-19 | 770.05 |
| 2001-07-20 | 765.38 |
| 2001-07-23 | 766.33 |
| 2001-07-24 | 763.35 |
| 2001-07-25 | 754.76 |
| 2001-07-26 | 755.77 |
| 2001-07-27 | 762.81 |
| 2001-07-30 | 770.25 |
| 2001-07-31 | 778.33 |
| 2001-08-01 | 785.23 |
| 2001-08-02 | 790.88 |
| 2001-08-03 | 790.26 |
| 2001-08-06 | 787.02 |
| 2001-08-07 | 787.22 |
| 2001-08-08 | 782.86 |
| 2001-08-09 | 780.75 |
| 2001-08-10 | 781.58 |
| 2001-08-13 | 786.16 |
| 2001-08-14 | 798.98 |
| 2001-08-15 | 808.86 |
| 2001-08-16 | 806.60 |
| 2001-08-17 | 798.37 |
| 2001-08-20 | 796.10 |
| 2001-08-21 | 801.94 |
| 2001-08-22 | 808.12 |
| 2001-08-23 | 802.41 |
| 2001-08-24 | 812.83 |
| 2001-08-27 | 812.95 |
| 2001-08-28 | 805.12 |
| 2001-08-29 | 807.43 |
| 2001-08-30 | 791.46 |
| 2001-08-31 | 790.50 |
| 2001-09-03 | . |
| 2001-09-04 | 773.86 |
| 2001-09-05 | 760.74 |
| 2001-09-06 | 739.67 |
| 2001-09-07 | 724.32 |
| 2001-09-10 | 714.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 664.09 |
| 2001-09-18 | 656.40 |
| 2001-09-19 | 643.57 |
| 2001-09-20 | 603.15 |
| 2001-09-21 | 575.52 |
| 2001-09-24 | 614.94 |
| 2001-09-25 | 637.82 |
| 2001-09-26 | 645.70 |
| 2001-09-27 | 657.70 |
| 2001-09-28 | 675.30 |
| 2001-10-01 | 663.27 |
| 2001-10-02 | 666.56 |
| 2001-10-03 | 670.27 |
| 2001-10-04 | 689.64 |
| 2001-10-05 | 690.10 |
| 2001-10-08 | 683.44 |
| 2001-10-09 | 680.81 |
| 2001-10-10 | 692.43 |
| 2001-10-11 | 704.77 |
| 2001-10-12 | 699.07 |
| 2001-10-15 | 679.39 |
| 2001-10-16 | 687.80 |
| 2001-10-17 | 701.23 |
| 2001-10-18 | 691.37 |
| 2001-10-19 | 674.47 |
| 2001-10-22 | 679.86 |
| 2001-10-23 | 696.38 |
| 2001-10-24 | 706.65 |
| 2001-10-25 | 698.76 |
| 2001-10-26 | 711.28 |
| 2001-10-29 | 705.72 |
| 2001-10-30 | 689.38 |
| 2001-10-31 | 690.33 |
| 2001-11-01 | 700.36 |
| 2001-11-02 | 703.09 |
| 2001-11-05 | 716.94 |
| 2001-11-06 | 718.90 |
| 2001-11-07 | 729.99 |
| 2001-11-08 | 740.67 |
| 2001-11-09 | 728.13 |
| 2001-11-12 | 712.17 |
| 2001-11-13 | 724.54 |
| 2001-11-14 | 723.77 |
| 2001-11-15 | 723.36 |
| 2001-11-16 | 729.98 |
| 2001-11-19 | 739.62 |
| 2001-11-20 | 731.35 |
| 2001-11-21 | 727.39 |
| 2001-11-22 | . |
| 2001-11-23 | 725.82 |
| 2001-11-26 | 728.42 |
| 2001-11-27 | 721.42 |
| 2001-11-28 | 715.82 |
| 2001-11-29 | 716.62 |
| 2001-11-30 | 722.01 |
| 2001-12-03 | 712.30 |
| 2001-12-04 | 718.39 |
| 2001-12-05 | 737.03 |
| 2001-12-06 | 747.33 |
| 2001-12-07 | 742.95 |
| 2001-12-10 | 731.10 |
| 2001-12-11 | 729.46 |
| 2001-12-12 | 726.57 |
| 2001-12-13 | 717.99 |
| 2001-12-14 | 716.52 |
| 2001-12-17 | 734.65 |
| 2001-12-18 | 728.42 |
| 2001-12-19 | 720.83 |
| 2001-12-20 | 715.26 |
| 2001-12-21 | 717.32 |
| 2001-12-24 | 711.89 |
| 2001-12-25 | . |
| 2001-12-26 | 713.43 |
| 2001-12-27 | 729.89 |
| 2001-12-28 | 730.63 |
| 2001-12-31 | 735.75 |
| 2002-01-01 | . |
| 2002-01-02 | 740.87 |
| 2002-01-03 | 748.05 |
| 2002-01-04 | 744.50 |
| 2002-01-07 | 738.56 |
| 2002-01-08 | 733.03 |
| 2002-01-09 | 731.09 |
| 2002-01-10 | 729.23 |
| 2002-01-11 | 729.79 |
| 2002-01-14 | 715.36 |
| 2002-01-15 | 715.93 |
| 2002-01-16 | 705.43 |
| 2002-01-17 | 717.42 |
| 2002-01-18 | 716.02 |
| 2002-01-21 | . |
| 2002-01-22 | 716.32 |
| 2002-01-23 | 719.67 |
| 2002-01-24 | 723.62 |
| 2002-01-25 | 711.07 |
| 2002-01-28 | 714.32 |
| 2002-01-29 | 705.14 |
| 2002-01-30 | 692.04 |
| 2002-01-31 | 696.08 |
| 2002-02-01 | 693.59 |
| 2002-02-04 | 685.80 |
| 2002-02-05 | 674.72 |
| 2002-02-06 | 663.74 |
| 2002-02-07 | 677.55 |
| 2002-02-08 | 681.06 |
| 2002-02-11 | 690.48 |
| 2002-02-12 | 685.72 |
| 2002-02-13 | 689.82 |
| 2002-02-14 | 699.72 |
| 2002-02-15 | 692.76 |
| 2002-02-18 | . |
| 2002-02-19 | 671.16 |
| 2002-02-20 | 664.62 |
| 2002-02-21 | 668.04 |
| 2002-02-22 | 664.95 |
| 2002-02-25 | 671.24 |
| 2002-02-26 | 673.22 |
| 2002-02-27 | 674.74 |
| 2002-02-28 | 678.43 |
| 2002-03-01 | 684.62 |
| 2002-03-04 | 708.21 |
| 2002-03-05 | 708.08 |
| 2002-03-06 | 714.62 |
| 2002-03-07 | 720.55 |
| 2002-03-08 | 722.26 |
| 2002-03-11 | 719.32 |
| 2002-03-12 | 710.82 |
| 2002-03-13 | 710.39 |
| 2002-03-14 | 719.18 |
| 2002-03-15 | 730.99 |
| 2002-03-18 | 735.91 |
| 2002-03-19 | 740.81 |
| 2002-03-20 | 734.28 |
| 2002-03-21 | 730.69 |
| 2002-03-22 | 728.94 |
| 2002-03-25 | 722.66 |
| 2002-03-26 | 723.97 |
| 2002-03-27 | 720.62 |
| 2002-03-28 | 728.77 |
| 2002-03-29 | . |
| 2002-04-01 | 735.04 |
| 2002-04-02 | 734.14 |
| 2002-04-03 | 735.60 |
| 2002-04-04 | 732.64 |
| 2002-04-05 | 731.62 |
| 2002-04-08 | 716.99 |
| 2002-04-09 | 723.53 |
| 2002-04-10 | 736.01 |
| 2002-04-11 | 732.02 |
| 2002-04-12 | 734.49 |
| 2002-04-15 | 737.61 |
| 2002-04-16 | 749.20 |
| 2002-04-17 | 756.18 |
| 2002-04-18 | 755.72 |
| 2002-04-19 | 760.80 |
| 2002-04-22 | 756.97 |
| 2002-04-23 | 757.43 |
| 2002-04-24 | 759.89 |
| 2002-04-25 | 752.72 |
| 2002-04-26 | 750.48 |
| 2002-04-29 | 749.72 |
| 2002-04-30 | 752.81 |
| 2002-05-01 | 755.20 |
| 2002-05-02 | 753.16 |
| 2002-05-03 | 763.62 |
| 2002-05-06 | 763.60 |
| 2002-05-07 | 752.62 |
| 2002-05-08 | 763.93 |
| 2002-05-09 | 759.94 |
| 2002-05-10 | 756.24 |
| 2002-05-13 | 762.52 |
| 2002-05-14 | 762.54 |
| 2002-05-15 | 768.40 |
| 2002-05-16 | 765.98 |
| 2002-05-17 | 773.08 |
| 2002-05-20 | 767.01 |
| 2002-05-21 | 762.57 |
| 2002-05-22 | 760.36 |
| 2002-05-23 | 757.60 |
| 2002-05-24 | 760.97 |
| 2002-05-27 | . |
| 2002-05-28 | 761.93 |
| 2002-05-29 | 762.88 |
| 2002-05-30 | 758.84 |
| 2002-05-31 | 759.64 |
| 2002-06-03 | 757.45 |
| 2002-06-04 | 745.80 |
| 2002-06-05 | 739.17 |
| 2002-06-06 | 742.74 |
| 2002-06-07 | 731.72 |
| 2002-06-10 | 729.45 |
| 2002-06-11 | 734.10 |
| 2002-06-12 | 719.44 |
| 2002-06-13 | 708.33 |
| 2002-06-14 | 691.82 |
| 2002-06-17 | 709.26 |
| 2002-06-18 | 705.58 |
| 2002-06-19 | 697.34 |
| 2002-06-20 | 685.50 |
| 2002-06-21 | 691.88 |
| 2002-06-24 | 676.21 |
| 2002-06-25 | 689.43 |
| 2002-06-26 | 685.26 |
| 2002-06-27 | 691.85 |
| 2002-06-28 | 720.25 |
| 2002-07-01 | 721.04 |
| 2002-07-02 | 693.14 |
| 2002-07-03 | 671.77 |
| 2002-07-04 | . |
| 2002-07-05 | 707.59 |
| 2002-07-08 | 714.53 |
| 2002-07-09 | 710.57 |
| 2002-07-10 | 684.36 |
| 2002-07-11 | 654.62 |
| 2002-07-12 | 654.34 |
| 2002-07-15 | 629.14 |
| 2002-07-16 | 633.12 |
| 2002-07-17 | 657.29 |
| 2002-07-18 | 664.87 |
| 2002-07-19 | 636.50 |
| 2002-07-22 | 596.03 |
| 2002-07-23 | 566.84 |
| 2002-07-24 | 556.37 |
| 2002-07-25 | 587.96 |
| 2002-07-26 | 588.65 |
| 2002-07-29 | 622.61 |
| 2002-07-30 | 618.39 |
| 2002-07-31 | 614.43 |
| 2002-08-01 | 588.85 |
| 2002-08-02 | 584.46 |
| 2002-08-05 | 563.06 |
| 2002-08-06 | 577.38 |
| 2002-08-07 | 574.51 |
| 2002-08-08 | 596.15 |
| 2002-08-09 | 608.52 |
| 2002-08-12 | 599.62 |
| 2002-08-13 | 606.25 |
| 2002-08-14 | 597.87 |
| 2002-08-15 | 612.32 |
| 2002-08-16 | 619.51 |
| 2002-08-19 | 638.37 |
| 2002-08-20 | 629.77 |
| 2002-08-21 | 642.95 |
| 2002-08-22 | 649.63 |
| 2002-08-23 | 639.48 |
| 2002-08-26 | 634.98 |
| 2002-08-27 | 655.45 |
| 2002-08-28 | 630.41 |
| 2002-08-29 | 615.26 |
| 2002-08-30 | 619.25 |
| 2002-09-02 | . |
| 2002-09-03 | 591.68 |
| 2002-09-04 | 589.93 |
| 2002-09-05 | 581.98 |
| 2002-09-06 | 596.76 |
| 2002-09-09 | 586.31 |
| 2002-09-10 | 596.48 |
| 2002-09-11 | 607.11 |
| 2002-09-12 | 585.27 |
| 2002-09-13 | 569.51 |
| 2002-09-16 | 562.86 |
| 2002-09-17 | 556.23 |
| 2002-09-18 | 532.44 |
| 2002-09-19 | 524.76 |
| 2002-09-20 | 523.93 |
| 2002-09-23 | 497.87 |
| 2002-09-24 | 490.11 |
| 2002-09-25 | 498.85 |
| 2002-09-26 | 522.05 |
| 2002-09-27 | 516.66 |
| 2002-09-30 | 495.34 |
| 2002-10-01 | 501.56 |
| 2002-10-02 | 517.37 |
| 2002-10-03 | 505.03 |
| 2002-10-04 | 481.56 |
| 2002-10-07 | 477.92 |
| 2002-10-08 | 469.16 |
| 2002-10-09 | 470.67 |
| 2002-10-10 | 488.10 |
| 2002-10-11 | 522.43 |
| 2002-10-14 | 516.84 |
| 2002-10-15 | 555.24 |
| 2002-10-16 | 548.10 |
| 2002-10-17 | 564.00 |
| 2002-10-18 | 561.23 |
| 2002-10-21 | 566.16 |
| 2002-10-22 | 565.18 |
| 2002-10-23 | 540.54 |
| 2002-10-24 | 553.68 |
| 2002-10-25 | 552.27 |
| 2002-10-28 | 566.77 |
| 2002-10-29 | 545.83 |
| 2002-10-30 | 557.49 |
| 2002-10-31 | 570.78 |
| 2002-11-01 | 565.89 |
| 2002-11-04 | 592.37 |
| 2002-11-05 | 606.50 |
| 2002-11-06 | 597.67 |
| 2002-11-07 | 586.30 |
| 2002-11-08 | 579.24 |
| 2002-11-11 | 571.08 |
| 2002-11-12 | 572.56 |
| 2002-11-13 | 565.61 |
| 2002-11-14 | 579.60 |
| 2002-11-15 | 586.61 |
| 2002-11-18 | 597.08 |
| 2002-11-19 | 593.28 |
| 2002-11-20 | 591.30 |
| 2002-11-21 | 614.09 |
| 2002-11-22 | 620.60 |
| 2002-11-25 | 614.60 |
| 2002-11-26 | 599.50 |
| 2002-11-27 | 611.01 |
| 2002-11-28 | . |
| 2002-11-29 | 620.58 |
| 2002-12-02 | 621.55 |
| 2002-12-03 | 606.11 |
| 2002-12-04 | 599.87 |
| 2002-12-05 | 591.83 |
| 2002-12-06 | 592.48 |
| 2002-12-09 | 574.36 |
| 2002-12-10 | 580.03 |
| 2002-12-11 | 588.57 |
| 2002-12-12 | 582.75 |
| 2002-12-13 | 577.14 |
| 2002-12-16 | 596.11 |
| 2002-12-17 | 594.75 |
| 2002-12-18 | 582.81 |
| 2002-12-19 | 572.65 |
| 2002-12-20 | 578.26 |
| 2002-12-23 | 579.31 |
| 2002-12-24 | 581.32 |
| 2002-12-25 | . |
| 2002-12-26 | 582.31 |
| 2002-12-27 | 567.92 |
| 2002-12-30 | 574.00 |
| 2002-12-31 | 579.25 |
| 2003-01-01 | . |
| 2003-01-02 | 592.35 |
| 2003-01-03 | 601.08 |
| 2003-01-06 | 602.98 |
| 2003-01-07 | 594.15 |
| 2003-01-08 | 584.16 |
| 2003-01-09 | 593.38 |
| 2003-01-10 | 599.54 |
| 2003-01-13 | 604.88 |
| 2003-01-14 | 608.63 |
| 2003-01-15 | 600.80 |
| 2003-01-16 | 597.74 |
| 2003-01-17 | 584.29 |
| 2003-01-20 | . |
| 2003-01-21 | 568.80 |
| 2003-01-22 | 556.43 |
| 2003-01-23 | 559.33 |
| 2003-01-24 | 556.73 |
| 2003-01-27 | 537.92 |
| 2003-01-28 | 535.51 |
| 2003-01-29 | 534.32 |
| 2003-01-30 | 543.62 |
| 2003-01-31 | 540.96 |
| 2003-02-03 | 554.75 |
| 2003-02-04 | 541.58 |
| 2003-02-05 | 551.44 |
| 2003-02-06 | 540.18 |
| 2003-02-07 | 534.61 |
| 2003-02-10 | 523.28 |
| 2003-02-11 | 536.22 |
| 2003-02-12 | 528.34 |
| 2003-02-13 | 537.40 |
| 2003-02-14 | 548.26 |
| 2003-02-17 | . |
| 2003-02-18 | 559.71 |
| 2003-02-19 | 550.66 |
| 2003-02-20 | 547.40 |
| 2003-02-21 | 549.31 |
| 2003-02-24 | 538.00 |
| 2003-02-25 | 518.49 |
| 2003-02-26 | 513.67 |
| 2003-02-27 | 518.99 |
| 2003-02-28 | 531.70 |
| 2003-03-03 | 536.46 |
| 2003-03-04 | 523.45 |
| 2003-03-05 | 521.84 |
| 2003-03-06 | 513.38 |
| 2003-03-07 | 504.69 |
| 2003-03-10 | 489.01 |
| 2003-03-11 | 489.74 |
| 2003-03-12 | 470.59 |
| 2003-03-13 | 492.73 |
| 2003-03-14 | 516.70 |
| 2003-03-17 | 529.51 |
| 2003-03-18 | 526.39 |
| 2003-03-19 | 529.94 |
| 2003-03-20 | 524.68 |
| 2003-03-21 | 543.22 |
| 2003-03-24 | 524.53 |
| 2003-03-25 | 530.28 |
| 2003-03-26 | 528.79 |
| 2003-03-27 | 520.80 |
| 2003-03-28 | 519.98 |
| 2003-03-31 | 507.23 |
| 2003-04-01 | 514.27 |
| 2003-04-02 | 528.94 |
| 2003-04-03 | 533.73 |
| 2003-04-04 | 538.80 |
| 2003-04-07 | 557.67 |
| 2003-04-08 | 553.27 |
| 2003-04-09 | 553.11 |
| 2003-04-10 | 552.27 |
| 2003-04-11 | 555.55 |
| 2003-04-14 | 564.85 |
| 2003-04-15 | 580.98 |
| 2003-04-16 | 580.32 |
| 2003-04-17 | 587.06 |
| 2003-04-18 | . |
| 2003-04-21 | 583.45 |
| 2003-04-22 | 592.53 |
| 2003-04-23 | 603.25 |
| 2003-04-24 | 595.32 |
| 2003-04-25 | 588.61 |
| 2003-04-28 | 604.30 |
| 2003-04-29 | 605.49 |
| 2003-04-30 | 612.08 |
| 2003-05-01 | 614.25 |
| 2003-05-02 | 614.66 |
| 2003-05-05 | 623.29 |
| 2003-05-06 | 638.06 |
| 2003-05-07 | 632.65 |
| 2003-05-08 | 619.09 |
| 2003-05-09 | 626.54 |
| 2003-05-12 | 630.55 |
| 2003-05-13 | 632.72 |
| 2003-05-14 | 633.08 |
| 2003-05-15 | 638.83 |
| 2003-05-16 | 647.64 |
| 2003-05-19 | 630.35 |
| 2003-05-20 | 629.57 |
| 2003-05-21 | 622.30 |
| 2003-05-22 | 632.75 |
| 2003-05-23 | 635.62 |
| 2003-05-26 | . |
| 2003-05-27 | 641.23 |
| 2003-05-28 | 649.06 |
| 2003-05-29 | 658.07 |
| 2003-05-30 | 657.30 |
| 2003-06-02 | 669.16 |
| 2003-06-03 | 664.89 |
| 2003-06-04 | 668.70 |
| 2003-06-05 | 674.42 |
| 2003-06-06 | 681.47 |
| 2003-06-09 | 677.70 |
| 2003-06-10 | 677.19 |
| 2003-06-11 | 695.38 |
| 2003-06-12 | 701.72 |
| 2003-06-13 | 695.74 |
| 2003-06-16 | 712.13 |
| 2003-06-17 | 717.84 |
| 2003-06-18 | 713.12 |
| 2003-06-19 | 696.08 |
| 2003-06-20 | 698.18 |
| 2003-06-23 | 681.16 |
| 2003-06-24 | 679.45 |
| 2003-06-25 | 683.99 |
| 2003-06-26 | 675.85 |
| 2003-06-27 | 674.56 |
| 2003-06-30 | 669.79 |
| 2003-07-01 | 662.15 |
| 2003-07-02 | 673.67 |
| 2003-07-03 | 677.64 |
| 2003-07-04 | . |
| 2003-07-07 | 683.97 |
| 2003-07-08 | 683.15 |
| 2003-07-09 | 678.13 |
| 2003-07-10 | 673.20 |
| 2003-07-11 | 681.46 |
| 2003-07-14 | 694.34 |
| 2003-07-15 | 693.05 |
| 2003-07-16 | 689.90 |
| 2003-07-17 | 679.78 |
| 2003-07-18 | 683.93 |
| 2003-07-21 | 681.92 |
| 2003-07-22 | 684.68 |
| 2003-07-23 | 687.19 |
| 2003-07-24 | 700.45 |
| 2003-07-25 | 700.12 |
| 2003-07-28 | 710.03 |
| 2003-07-29 | 709.09 |
| 2003-07-30 | 706.23 |
| 2003-07-31 | 709.14 |
| 2003-08-01 | 701.87 |
| 2003-08-04 | 700.79 |
| 2003-08-05 | 705.64 |
| 2003-08-06 | 694.41 |
| 2003-08-07 | 696.49 |
| 2003-08-08 | 695.20 |
| 2003-08-11 | 697.53 |
| 2003-08-12 | 704.27 |
| 2003-08-13 | 705.21 |
| 2003-08-14 | 710.90 |
| 2003-08-15 | 712.25 |
| 2003-08-18 | 712.72 |
| 2003-08-19 | 709.53 |
| 2003-08-20 | 708.16 |
| 2003-08-21 | 703.51 |
| 2003-08-22 | 695.65 |
| 2003-08-25 | 691.77 |
| 2003-08-26 | 683.60 |
| 2003-08-27 | 689.11 |
| 2003-08-28 | 689.46 |
| 2003-08-29 | 686.96 |
| 2003-09-01 | . |
| 2003-09-02 | 691.93 |
| 2003-09-03 | 704.12 |
| 2003-09-04 | 706.46 |
| 2003-09-05 | 710.07 |
| 2003-09-08 | 717.86 |
| 2003-09-09 | 715.40 |
| 2003-09-10 | 708.83 |
| 2003-09-11 | 708.61 |
| 2003-09-12 | 712.36 |
| 2003-09-15 | 714.81 |
| 2003-09-16 | 715.65 |
| 2003-09-17 | 723.29 |
| 2003-09-18 | 732.89 |
| 2003-09-19 | 731.88 |
| 2003-09-22 | 726.55 |
| 2003-09-23 | 721.91 |
| 2003-09-24 | 719.78 |
| 2003-09-25 | 715.93 |
| 2003-09-26 | 708.28 |
| 2003-09-29 | 708.17 |
| 2003-09-30 | 702.33 |
| 2003-10-01 | 718.36 |
| 2003-10-02 | 722.94 |
| 2003-10-03 | 737.06 |
| 2003-10-06 | 736.73 |
| 2003-10-07 | 738.35 |
| 2003-10-08 | 739.67 |
| 2003-10-09 | 747.94 |
| 2003-10-10 | 749.90 |
| 2003-10-13 | 755.18 |
| 2003-10-14 | 755.49 |
| 2003-10-15 | 759.51 |
| 2003-10-16 | 762.01 |
| 2003-10-17 | 753.89 |
| 2003-10-20 | 760.85 |
| 2003-10-21 | 764.25 |
| 2003-10-22 | 757.09 |
| 2003-10-23 | 748.63 |
| 2003-10-24 | 750.41 |
| 2003-10-27 | 753.59 |
| 2003-10-28 | 756.36 |
| 2003-10-29 | 762.58 |
| 2003-10-30 | 772.01 |
| 2003-10-31 | 769.42 |
| 2003-11-03 | 774.52 |
| 2003-11-04 | 772.55 |
| 2003-11-05 | 764.78 |
| 2003-11-06 | 762.11 |
| 2003-11-07 | 773.88 |
| 2003-11-10 | 770.37 |
| 2003-11-11 | 768.29 |
| 2003-11-12 | 777.13 |
| 2003-11-13 | 783.66 |
| 2003-11-14 | 788.10 |
| 2003-11-17 | 773.70 |
| 2003-11-18 | 778.22 |
| 2003-11-19 | 774.89 |
| 2003-11-20 | 770.20 |
| 2003-11-21 | 774.15 |
| 2003-11-24 | 778.73 |
| 2003-11-25 | 780.78 |
| 2003-11-26 | 788.63 |
| 2003-11-27 | . |
| 2003-11-28 | 795.71 |
| 2003-12-01 | 808.02 |
| 2003-12-02 | 812.38 |
| 2003-12-03 | 821.55 |
| 2003-12-04 | 816.22 |
| 2003-12-05 | 816.42 |
| 2003-12-08 | 818.00 |
| 2003-12-09 | 819.50 |
| 2003-12-10 | 814.14 |
| 2003-12-11 | 813.41 |
| 2003-12-12 | 821.58 |
| 2003-12-15 | 827.22 |
| 2003-12-16 | 826.39 |
| 2003-12-17 | 827.70 |
| 2003-12-18 | 833.84 |
| 2003-12-19 | 836.50 |
| 2003-12-22 | 836.70 |
| 2003-12-23 | 841.57 |
| 2003-12-24 | 844.57 |
| 2003-12-25 | . |
| 2003-12-26 | 844.37 |
| 2003-12-29 | 849.43 |
| 2003-12-30 | 857.83 |
| 2003-12-31 | 863.73 |
| 2004-01-01 | . |
| 2004-01-02 | 872.44 |
| 2004-01-05 | 883.31 |
| 2004-01-06 | 889.74 |
| 2004-01-07 | 881.16 |
| 2004-01-08 | 889.17 |
| 2004-01-09 | 897.83 |
| 2004-01-12 | 889.82 |
| 2004-01-13 | 888.25 |
| 2004-01-14 | 891.12 |
| 2004-01-15 | 893.10 |
| 2004-01-16 | 887.99 |
| 2004-01-19 | . |
| 2004-01-20 | 894.68 |
| 2004-01-21 | 902.30 |
| 2004-01-22 | 910.92 |
| 2004-01-23 | 909.81 |
| 2004-01-26 | 895.27 |
| 2004-01-27 | 900.07 |
| 2004-01-28 | 903.70 |
| 2004-01-29 | 877.69 |
| 2004-01-30 | 876.66 |
| 2004-02-02 | 880.16 |
| 2004-02-03 | 884.78 |
| 2004-02-04 | 877.98 |
| 2004-02-05 | 881.20 |
| 2004-02-06 | 898.37 |
| 2004-02-09 | 909.77 |
| 2004-02-10 | 911.90 |
| 2004-02-11 | 913.52 |
| 2004-02-12 | 920.69 |
| 2004-02-13 | 916.09 |
| 2004-02-16 | . |
| 2004-02-17 | 929.23 |
| 2004-02-18 | 929.17 |
| 2004-02-19 | 930.04 |
| 2004-02-20 | 916.29 |
| 2004-02-23 | 917.54 |
| 2004-02-24 | 913.95 |
| 2004-02-25 | 906.45 |
| 2004-02-26 | 897.07 |
| 2004-02-27 | 896.80 |
| 2004-03-01 | 901.60 |
| 2004-03-02 | 895.39 |
| 2004-03-03 | 880.31 |
| 2004-03-04 | 894.18 |
| 2004-03-05 | 909.84 |
| 2004-03-08 | 907.80 |
| 2004-03-09 | 902.64 |
| 2004-03-10 | 887.64 |
| 2004-03-11 | 865.36 |
| 2004-03-12 | 863.62 |
| 2004-03-15 | 846.74 |
| 2004-03-16 | 861.08 |
| 2004-03-17 | 864.78 |
| 2004-03-18 | 863.48 |
| 2004-03-19 | 861.43 |
| 2004-03-22 | 849.31 |
| 2004-03-23 | 849.00 |
| 2004-03-24 | 839.69 |
| 2004-03-25 | 849.97 |
| 2004-03-26 | 846.93 |
| 2004-03-29 | 859.61 |
| 2004-03-30 | 859.06 |
| 2004-03-31 | 863.10 |
| 2004-04-01 | 880.69 |
| 2004-04-02 | 880.99 |
| 2004-04-05 | 876.60 |
| 2004-04-06 | 879.40 |
| 2004-04-07 | 885.28 |
| 2004-04-08 | 883.81 |
| 2004-04-09 | . |
| 2004-04-12 | 882.10 |
| 2004-04-13 | 876.90 |
| 2004-04-14 | 863.80 |
| 2004-04-15 | 856.77 |
| 2004-04-16 | 869.29 |
| 2004-04-19 | 868.94 |
| 2004-04-20 | 870.05 |
| 2004-04-21 | 857.48 |
| 2004-04-22 | 859.00 |
| 2004-04-23 | 860.88 |
| 2004-04-26 | 865.02 |
| 2004-04-27 | 869.17 |
| 2004-04-28 | 854.73 |
| 2004-04-29 | 852.75 |
| 2004-04-30 | 849.39 |
| 2004-05-03 | 852.42 |
| 2004-05-04 | 863.12 |
| 2004-05-05 | 869.26 |
| 2004-05-06 | 851.64 |
| 2004-05-07 | 836.98 |
| 2004-05-10 | 811.01 |
| 2004-05-11 | 819.98 |
| 2004-05-12 | 815.65 |
| 2004-05-13 | 821.89 |
| 2004-05-14 | 817.58 |
| 2004-05-17 | 813.62 |
| 2004-05-18 | 818.72 |
| 2004-05-19 | 840.48 |
| 2004-05-20 | 828.91 |
| 2004-05-21 | 835.24 |
| 2004-05-24 | 838.57 |
| 2004-05-25 | 843.40 |
| 2004-05-26 | 848.99 |
| 2004-05-27 | 865.92 |
| 2004-05-28 | 858.43 |
| 2004-05-31 | . |
| 2004-06-01 | 854.54 |
| 2004-06-02 | 861.41 |
| 2004-06-03 | 863.37 |
| 2004-06-04 | 872.32 |
| 2004-06-07 | 885.97 |
| 2004-06-08 | 883.17 |
| 2004-06-09 | 871.47 |
| 2004-06-10 | 874.67 |
| 2004-06-11 | . |
| 2004-06-14 | 861.25 |
| 2004-06-15 | 866.64 |
| 2004-06-16 | 867.63 |
| 2004-06-17 | 871.72 |
| 2004-06-18 | 877.77 |
| 2004-06-21 | 875.63 |
| 2004-06-22 | 866.11 |
| 2004-06-23 | 866.95 |
| 2004-06-24 | 876.94 |
| 2004-06-25 | 873.77 |
| 2004-06-28 | 885.52 |
| 2004-06-29 | 876.56 |
| 2004-06-30 | 875.79 |
| 2004-07-01 | 872.06 |
| 2004-07-02 | 876.76 |
| 2004-07-05 | . |
| 2004-07-06 | 865.07 |
| 2004-07-07 | 871.30 |
| 2004-07-08 | 875.13 |
| 2004-07-09 | 873.87 |
| 2004-07-12 | 872.36 |
| 2004-07-13 | 869.00 |
| 2004-07-14 | 869.00 |
| 2004-07-15 | 856.07 |
| 2004-07-16 | 862.14 |
| 2004-07-19 | 857.34 |
| 2004-07-20 | 855.07 |
| 2004-07-21 | 854.24 |
| 2004-07-22 | 843.41 |
| 2004-07-23 | 832.80 |
| 2004-07-26 | 829.84 |
| 2004-07-27 | 834.68 |
| 2004-07-28 | 834.65 |
| 2004-07-29 | 844.27 |
| 2004-07-30 | 840.89 |
| 2004-08-02 | 841.91 |
| 2004-08-03 | 844.66 |
| 2004-08-04 | 837.68 |
| 2004-08-05 | 841.50 |
| 2004-08-06 | 842.08 |
| 2004-08-09 | 835.04 |
| 2004-08-10 | 845.20 |
| 2004-08-11 | 833.77 |
| 2004-08-12 | 833.32 |
| 2004-08-13 | 838.39 |
| 2004-08-16 | 845.01 |
| 2004-08-17 | 848.20 |
| 2004-08-18 | 848.04 |
| 2004-08-19 | 853.70 |
| 2004-08-20 | 850.06 |
| 2004-08-23 | 852.49 |
| 2004-08-24 | 849.04 |
| 2004-08-25 | 849.94 |
| 2004-08-26 | 857.01 |
| 2004-08-27 | 857.83 |
| 2004-08-30 | 856.94 |
| 2004-08-31 | 858.03 |
| 2004-09-01 | 866.32 |
| 2004-09-02 | 870.00 |
| 2004-09-03 | 872.15 |
| 2004-09-06 | . |
| 2004-09-07 | 877.65 |
| 2004-09-08 | 880.22 |
| 2004-09-09 | 876.63 |
| 2004-09-10 | 888.53 |
| 2004-09-13 | 893.26 |
| 2004-09-14 | 894.87 |
| 2004-09-15 | 884.56 |
| 2004-09-16 | 887.08 |
| 2004-09-17 | 893.80 |
| 2004-09-20 | 888.70 |
| 2004-09-21 | 901.30 |
| 2004-09-22 | 894.19 |
| 2004-09-23 | 890.39 |
| 2004-09-24 | 889.93 |
| 2004-09-27 | 884.37 |
| 2004-09-28 | 888.40 |
| 2004-09-29 | 894.44 |
| 2004-09-30 | 896.27 |
| 2004-10-01 | 908.70 |
| 2004-10-04 | 911.62 |
| 2004-10-05 | 916.33 |
| 2004-10-06 | 917.37 |
| 2004-10-07 | 917.61 |
| 2004-10-08 | 924.23 |
| 2004-10-11 | 923.09 |
| 2004-10-12 | 910.47 |
| 2004-10-13 | 911.35 |
| 2004-10-14 | 913.88 |
| 2004-10-15 | 915.15 |
| 2004-10-18 | 915.76 |
| 2004-10-19 | 922.09 |
| 2004-10-20 | 917.58 |
| 2004-10-21 | 922.01 |
| 2004-10-22 | 925.12 |
| 2004-10-25 | 920.76 |
| 2004-10-26 | 926.00 |
| 2004-10-27 | 935.28 |
| 2004-10-28 | 942.95 |
| 2004-10-29 | 939.64 |
| 2004-11-01 | 949.27 |
| 2004-11-02 | 956.12 |
| 2004-11-03 | 968.46 |
| 2004-11-04 | 971.57 |
| 2004-11-05 | 982.87 |
| 2004-11-08 | 985.32 |
| 2004-11-09 | 981.61 |
| 2004-11-10 | 984.83 |
| 2004-11-11 | 991.73 |
| 2004-11-12 | 998.87 |
| 2004-11-15 | 999.94 |
| 2004-11-16 | 995.41 |
| 2004-11-17 | 1009.41 |
| 2004-11-18 | 1005.60 |
| 2004-11-19 | 1006.12 |
| 2004-11-22 | 1000.26 |
| 2004-11-23 | 1004.68 |
| 2004-11-24 | 1010.70 |
| 2004-11-25 | . |
| 2004-11-26 | 1023.78 |
| 2004-11-29 | 1024.18 |
| 2004-11-30 | 1022.19 |
| 2004-12-01 | 1035.28 |
| 2004-12-02 | 1040.18 |
| 2004-12-03 | 1047.55 |
| 2004-12-06 | 1047.90 |
| 2004-12-07 | 1051.90 |
| 2004-12-08 | 1038.82 |
| 2004-12-09 | 1030.53 |
| 2004-12-10 | 1032.36 |
| 2004-12-13 | 1048.31 |
| 2004-12-14 | 1050.31 |
| 2004-12-15 | 1061.36 |
| 2004-12-16 | 1056.10 |
| 2004-12-17 | 1048.36 |
| 2004-12-20 | 1064.99 |
| 2004-12-21 | 1058.17 |
| 2004-12-22 | 1067.35 |
| 2004-12-23 | 1078.25 |
| 2004-12-24 | . |
| 2004-12-27 | 1086.41 |
| 2004-12-28 | 1086.02 |
| 2004-12-29 | 1084.70 |
| 2004-12-30 | 1087.15 |
| 2004-12-31 | 1084.67 |
| 2005-01-03 | 1082.03 |
| 2005-01-04 | 1072.70 |
| 2005-01-05 | 1064.00 |
| 2005-01-06 | 1061.19 |
| 2005-01-07 | 1057.54 |
| 2005-01-10 | 1063.55 |
| 2005-01-11 | 1059.34 |
| 2005-01-12 | 1061.88 |
| 2005-01-13 | 1055.91 |
| 2005-01-14 | 1051.02 |
| 2005-01-17 | . |
| 2005-01-18 | 1050.59 |
| 2005-01-19 | 1053.95 |
| 2005-01-20 | 1043.14 |
| 2005-01-21 | 1044.16 |
| 2005-01-24 | 1045.80 |
| 2005-01-25 | 1047.58 |
| 2005-01-26 | 1054.15 |
| 2005-01-27 | 1054.10 |
#2005-01-28|1048.42
#2005-01-31|1058.44
#2005-02-01|1061.74
#2005-02-02|1067.08
#2005-02-03|1061.24
#2005-02-04|1068.45
#2005-02-07|1063.61
#2005-02-08|1062.09
#2005-02-09|1062.88
#2005-02-10|1072.18
#2005-02-11|1084.09
#2005-02-14|1093.49
#2005-02-15|1097.89
#2005-02-16|1090.34
#2005-02-17|1099.25
#2005-02-18|1100.59
#2005-02-21| .
#2005-02-22|1102.57
#2005-02-23|1096.22
#2005-02-24|1098.35
#2005-02-25|1107.46
#2005-02-28|1113.67
#2005-03-01|1114.39
#2005-03-02|1106.58
#2005-03-03|1106.95
#2005-03-04|1125.97
#2005-03-07|1122.08
#2005-03-08|1131.10
#2005-03-09|1127.84
#2005-03-10|1125.11
#2005-03-11|1132.75
#2005-03-14|1122.87
#2005-03-15|1125.58
#2005-03-16|1115.30
#2005-03-17|1107.10
#2005-03-18|1102.43
#2005-03-21|1088.90
#2005-03-22|1093.64
#2005-03-23|1073.53
#2005-03-24|1077.05
#2005-03-25| .
#2005-03-28|1070.43
#2005-03-29|1074.52
#2005-03-30|1072.48
#2005-03-31|1077.43
#2005-04-01|1080.01
#2005-04-04|1061.05
#2005-04-05|1068.94
#2005-04-06|1076.83
#2005-04-07|1084.59
#2005-04-08|1082.99
#2005-04-11|1091.97
#2005-04-12|1080.85
#2005-04-13|1089.89
#2005-04-14|1079.90
#2005-04-15|1071.62
#2005-04-18|1058.87
#2005-04-19|1065.49
#2005-04-20|1061.89
#2005-04-21|1062.94
#2005-04-22|1069.93
#2005-04-25|1065.29
#2005-04-26|1062.13
#2005-04-27|1049.00
#2005-04-28|1041.08
#2005-04-29|1042.85
#2005-05-02|1042.63
#2005-05-03|1050.72
#2005-05-04|1064.38
#2005-05-05|1070.04
#2005-05-06|1065.67
#2005-05-09|1060.39
#2005-05-10|1051.34
#2005-05-11|1045.13
#2005-05-12|1044.75
#2005-05-13|1039.31
#2005-05-16|1034.05
#2005-05-17|1033.18
#2005-05-18|1046.96
#2005-05-19|1050.88
#2005-05-20|1041.78
#2005-05-23|1049.70
#2005-05-24|1048.39
#2005-05-25|1048.68
#2005-05-26|1046.54
#2005-05-27|1050.11
#2005-05-30| .
#2005-05-31|1040.47
#2005-06-01|1045.82
#2005-06-02|1048.21
#2005-06-03|1043.70
#2005-06-06|1042.55
#2005-06-07|1053.56
#2005-06-08|1056.48
#2005-06-09|1046.80
#2005-06-10|1046.11
#2005-06-13|1040.51
#2005-06-14|1040.88
#2005-06-15|1047.27
#2005-06-16|1051.48
#2005-06-17|1067.21
#2005-06-20|1055.78
#2005-06-21|1060.72
#2005-06-22|1063.95
#2005-06-23|1060.33
#2005-06-24|1054.04
#2005-06-27|1049.05
#2005-06-28|1048.36
#2005-06-29|1051.92
#2005-06-30|1053.51
#2005-07-01|1049.33
#2005-07-04| .
#2005-07-05|1042.62
#2005-07-06|1050.73
#2005-07-07|1034.47
#2005-07-08|1044.61
#2005-07-11|1066.92
#2005-07-12|1075.81
#2005-07-13|1075.39
#2005-07-14|1084.54
#2005-07-15|1078.84
#2005-07-18|1078.95
#2005-07-19|1082.07
#2005-07-20|1082.27
#2005-07-21|1097.44
#2005-07-22|1096.63
#2005-07-25|1092.94
#2005-07-26|1090.21
#2005-07-27|1096.69
#2005-07-28|1105.08
#2005-07-29|1107.17
#2005-08-01|1115.83
#2005-08-02|1122.85
#2005-08-03|1130.38
#2005-08-04|1125.56
#2005-08-05|1119.21
#2005-08-08|1127.43
#2005-08-09|1130.15
#2005-08-10|1147.85
#2005-08-11|1148.04
#2005-08-12|1142.27
#2005-08-15|1135.68
#2005-08-16|1131.69
#2005-08-17|1125.61
#2005-08-18|1110.34
#2005-08-19|1115.98
#2005-08-22|1124.90
#2005-08-23|1115.47
#2005-08-24|1114.57
#2005-08-25|1109.33
#2005-08-26|1107.79
#2005-08-29|1104.20
#2005-08-30|1096.05
#2005-08-31|1112.93
#2005-09-01|1133.88
#2005-09-02|1142.53
#2005-09-05| .
#2005-09-06|1156.11
#2005-09-07|1161.51
#2005-09-08|1159.14
#2005-09-09|1162.74
#2005-09-12|1148.37
#2005-09-13|1139.75
#2005-09-14|1145.40
#2005-09-15|1136.00
#2005-09-16|1140.85
#2005-09-19|1134.59
#2005-09-20|1142.63
#2005-09-21|1135.06
#2005-09-22|1120.93
#2005-09-23|1119.78
#2005-09-26|1134.95
#2005-09-27|1129.32
#2005-09-28|1143.05
#2005-09-29|1140.34
#2005-09-30|1148.88
#2005-10-03|1144.24
#2005-10-04|1152.21
#2005-10-05|1142.55
#2005-10-06|1143.92
#2005-10-07|1137.45
#2005-10-10|1135.90
#2005-10-11|1134.64
#2005-10-12|1131.05
#2005-10-13|1110.35
#2005-10-14|1126.12
#2005-10-17|1121.15
#2005-10-18|1108.41
#2005-10-19|1093.47
#2005-10-20|1102.11
#2005-10-21|1102.14
#2005-10-24|1111.52
#2005-10-25|1122.26
#2005-10-26|1125.08
#2005-10-27|1118.10
#2005-10-28|1112.48
#2005-10-31|1127.25
#2005-11-01|1135.31
#2005-11-02|1149.44
#2005-11-03|1162.05
#2005-11-04|1142.13
#2005-11-07|1144.99
#2005-11-08|1141.13
#2005-11-09|1138.34
#2005-11-10|1148.18
#2005-11-11|1160.07
#2005-11-14|1158.41
#2005-11-15|1155.16
#2005-11-16|1148.36
#2005-11-17|1162.02
#2005-11-18|1170.14
#2005-11-21|1177.24
#2005-11-22|1174.33
#2005-11-23|1189.45
#2005-11-24| .
#2005-11-25|1183.37
#2005-11-28|1188.35
#2005-11-29|1186.43
#2005-11-30|1182.58
#2005-12-01|1194.78
#2005-12-02|1202.55
#2005-12-05|1205.56
#2005-12-06|1213.73
#2005-12-07|1205.99
#2005-12-08|1211.56
#2005-12-09|1210.30
#2005-12-12|1226.17
#2005-12-13|1223.19
#2005-12-14|1230.35
#2005-12-15|1221.07
#2005-12-16|1239.58
#2005-12-19|1239.88
#2005-12-20|1234.57
#2005-12-21|1235.91
#2005-12-22|1240.08
#2005-12-23|1242.21
#2005-12-26| .
#2005-12-27|1245.79
#2005-12-28|1248.29
#2005-12-29|1246.62
#2005-12-30|1233.39
#2006-01-02| .
#2006-01-03|1265.18
#2006-01-04|1293.54
#2006-01-05|1289.62
#2006-01-06|1304.18
#2006-01-09|1299.14
#2006-01-10|1288.05
#2006-01-11|1304.23
#2006-01-12|1305.60
#2006-01-13|1300.57
#2006-01-16| .
#2006-01-17|1290.16
#2006-01-18|1275.70
#2006-01-19|1294.49
#2006-01-20|1283.19
#2006-01-23|1298.24
#2006-01-24|1293.83
#2006-01-25|1309.72
#2006-01-26|1327.02
#2006-01-27|1329.21
#2006-01-30|1320.93
#2006-01-31|1330.27
#2006-02-01|1343.21
#2006-02-02|1330.16
#2006-02-03|1317.50
#2006-02-06|1323.75
#2006-02-07|1321.07
#2006-02-08|1319.60
#2006-02-09|1337.78
#2006-02-10|1331.85
#2006-02-13|1338.07
#2006-02-14|1333.84
#2006-02-15|1332.72
#2006-02-16|1345.23
#2006-02-17|1356.43
#2006-02-20| .
#2006-02-21|1365.22
#2006-02-22|1374.97
#2006-02-23|1381.88
#2006-02-24|1380.25
#2006-02-27|1387.51
#2006-02-28|1375.20
#2006-03-01|1387.50
#2006-03-02|1379.67
#2006-03-03|1372.21
#2006-03-06|1379.46
#2006-03-07|1349.10
#2006-03-08|1338.27
#2006-03-09|1346.77
#2006-03-10|1357.05
#2006-03-13|1376.38
#2006-03-14|1389.78
#2006-03-15|1398.12
#2006-03-16|1413.26
#2006-03-17|1423.11
#2006-03-20|1431.11
#2006-03-21|1422.07
#2006-03-22|1424.93
#2006-03-23|1412.68
#2006-03-24|1416.10
#2006-03-27|1408.70
#2006-03-28|1404.63
#2006-03-29|1397.89
#2006-03-30|1425.98
#2006-03-31|1414.78
#2006-04-03|1428.12
#2006-04-04|1440.89
#2006-04-05|1447.88
#2006-04-06|1447.14
#2006-04-07|1425.70
#2006-04-10|1425.17
#2006-04-11|1404.89
#2006-04-12|1401.13
#2006-04-13|1402.05
#2006-04-14| .
#2006-04-17|1422.66
#2006-04-18|1421.83
#2006-04-19|1445.01
#2006-04-20|1448.49
#2006-04-21|1459.52
#2006-04-24|1450.21
#2006-04-25|1457.26
#2006-04-26|1466.52
#2006-04-27|1475.87
#2006-04-28|1481.26
#2006-05-01|1487.48
#2006-05-02|1498.64
#2006-05-03|1483.90
#2006-05-04|1497.86
#2006-05-05|1525.01
#2006-05-08|1533.21
#2006-05-09|1539.83
#2006-05-10|1537.41
#2006-05-11|1536.76
#2006-05-12|1508.93
#2006-05-15|1476.62
#2006-05-16|1480.97
#2006-05-17|1429.55
#2006-05-18|1420.84
#2006-05-19|1419.62
#2006-05-22|1381.20
#2006-05-23|1417.47
#2006-05-24|1387.36
#2006-05-25|1403.98
#2006-05-26|1425.82
#2006-05-29| .
#2006-05-30|1404.84
#2006-05-31|1418.69
#2006-06-01|1421.95
#2006-06-02|1438.06
#2006-06-05|1429.52
#2006-06-06|1383.28
#2006-06-07|1385.37
#2006-06-08|1331.15
#2006-06-09|1354.62
#2006-06-12|1331.94
#2006-06-13|1292.22
#2006-06-14|1304.70
#2006-06-15|1344.47
#2006-06-16|1336.69
#2006-06-19|1341.89
#2006-06-20|1348.25
#2006-06-21|1353.48
#2006-06-22|1352.87
#2006-06-23|1341.38
#2006-06-26|1340.29
#2006-06-27|1337.72
#2006-06-28|1334.37
#2006-06-29|1360.42
#2006-06-30|1408.86
#2006-07-03|1419.34
#2006-07-04| .
#2006-07-05|1398.34
#2006-07-06|1415.64
#2006-07-07|1418.82
#2006-07-10|1415.46
#2006-07-11|1403.23
#2006-07-12|1396.30
#2006-07-13|1368.00
#2006-07-14|1342.61
#2006-07-17|1323.02
#2006-07-18|1319.17
#2006-07-19|1362.91
#2006-07-20|1377.60
#2006-07-21|1369.86
#2006-07-24|1391.43
#2006-07-25|1390.77
#2006-07-26|1395.91
#2006-07-27|1429.24
#2006-07-28|1442.32
#2006-07-31|1436.21
#2006-08-01|1420.73
#2006-08-02|1444.87
#2006-08-03|1433.19
#2006-08-04|1467.78
#2006-08-07|1448.24
#2006-08-08|1448.46
#2006-08-09|1464.64
#2006-08-10|1442.61
#2006-08-11|1446.89
#2006-08-14|1458.88
#2006-08-15|1477.89
#2006-08-16|1497.41
#2006-08-17|1504.31
#2006-08-18|1493.29
#2006-08-21|1498.49
#2006-08-22|1489.16
#2006-08-23|1476.06
#2006-08-24|1480.55
#2006-08-25|1479.81
#2006-08-28|1490.65
#2006-08-29|1494.44
#2006-08-30|1510.11
#2006-08-31|1502.97
#2006-09-01|1511.57
#2006-09-04| .
#2006-09-05|1517.32
#2006-09-06|1497.17
#2006-09-07|1475.60
#2006-09-08|1473.63
#2006-09-11|1472.56
#2006-09-12|1491.72
#2006-09-13|1497.08
#2006-09-14|1508.31
#2006-09-15|1508.89
#2006-09-18|1511.32
#2006-09-19|1503.99
#2006-09-20|1524.84
#2006-09-21|1534.43
#2006-09-22|1525.56
#2006-09-25|1519.95
#2006-09-26|1529.41
#2006-09-27|1537.36
#2006-09-28|1534.52
#2006-09-29|1534.53
#2006-10-02|1541.58
#2006-10-03|1537.70
#2006-10-04|1548.51
#2006-10-05|1563.70
#2006-10-06|1557.42
#2006-10-09|1559.77
#2006-10-10|1570.14
#2006-10-11|1569.33
#2006-10-12|1585.97
#2006-10-13|1585.51
#2006-10-16|1585.08
#2006-10-17|1559.39
#2006-10-18|1575.27
#2006-10-19|1583.29
#2006-10-20|1587.05
#2006-10-23|1588.65
#2006-10-24|1584.56
#2006-10-25|1587.15
#2006-10-26|1597.66
#2006-10-27|1600.61
#2006-10-30|1595.12
#2006-10-31|1602.95
#2006-11-01|1612.04
#2006-11-02|1597.88
#2006-11-03|1595.97
#2006-11-06|1616.82
#2006-11-07|1640.30
#2006-11-08|1634.80
#2006-11-09|1632.14
#2006-11-10|1636.33
#2006-11-13|1635.68
#2006-11-14|1630.01
#2006-11-15|1632.86
#2006-11-16|1634.70
#2006-11-17|1629.23
#2006-11-20|1633.19
#2006-11-21|1640.46
#2006-11-22|1655.99
#2006-11-23| .
#2006-11-24|1652.97
#2006-11-27|1628.97
#2006-11-28|1627.34
#2006-11-29|1645.90
#2006-11-30|1647.72
#2006-12-01|1646.04
#2006-12-04|1657.12
#2006-12-05|1662.93
#2006-12-06|1667.26
#2006-12-07|1676.82
#2006-12-08|1680.11
#2006-12-11|1679.51
#2006-12-12|1688.47
#2006-12-13|1697.61
#2006-12-14|1702.22
#2006-12-15|1701.25
#2006-12-18|1700.38
#2006-12-19|1700.07
#2006-12-20|1711.48
#2006-12-21|1711.32
#2006-12-22|1704.18
#2006-12-25| .
#2006-12-26|1700.11
#2006-12-27|1714.78
#2006-12-28|1721.34
#2006-12-29|1722.18
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1756.89
#2007-01-04|1738.05
#2007-01-05|1713.95
#2007-01-08|1710.88
#2007-01-09|1715.76
#2007-01-10|1692.48
#2007-01-11|1714.70
#2007-01-12|1729.21
#2007-01-15| .
#2007-01-16|1732.96
#2007-01-17|1731.41
#2007-01-18|1732.96
#2007-01-19|1744.94
#2007-01-22|1741.82
#2007-01-23|1751.84
#2007-01-24|1760.32
#2007-01-25|1757.76
#2007-01-26|1731.75
#2007-01-29|1740.19
#2007-01-30|1746.33
#2007-01-31|1743.63
#2007-02-01|1766.21
#2007-02-02|1774.13
#2007-02-05|1766.02
#2007-02-06|1778.07
#2007-02-07|1790.80
#2007-02-08|1779.30
#2007-02-09|1784.02
#2007-02-12|1764.01
#2007-02-13|1773.78
#2007-02-14|1800.37
#2007-02-15|1800.46
#2007-02-16|1797.53
#2007-02-19| .
#2007-02-20|1806.74
#2007-02-21|1797.14
#2007-02-22|1800.42
#2007-02-23|1805.80
#2007-02-26|1811.46
#2007-02-27|1762.67
#2007-02-28|1730.07
#2007-03-01|1704.40
#2007-03-02|1697.96
#2007-03-05|1669.11
#2007-03-06|1686.13
#2007-03-07|1700.44
#2007-03-08|1726.45
#2007-03-09|1731.94
#2007-03-12|1726.60
#2007-03-13|1704.49
#2007-03-14|1650.66
#2007-03-15|1682.83
#2007-03-16|1686.07
#2007-03-19|1719.99
#2007-03-20|1737.05
#2007-03-21|1745.49
#2007-03-22|1790.36
#2007-03-23|1792.85
#2007-03-26|1775.31
#2007-03-27|1774.06
#2007-03-28|1758.40
#2007-03-29|1773.98
#2007-03-30|1773.40
#2007-04-02|1784.91
#2007-04-03|1804.27
#2007-04-04|1807.24
#2007-04-05|1818.92
#2007-04-06| .
#2007-04-09|1809.02
#2007-04-10|1834.54
#2007-04-11|1834.15
#2007-04-12|1836.32
#2007-04-13|1847.74
#2007-04-16|1885.15
#2007-04-17|1888.14
#2007-04-18|1882.40
#2007-04-19|1875.27
#2007-04-20|1911.65
#2007-04-23|1901.41
#2007-04-24|1891.08
#2007-04-25|1914.25
#2007-04-26|1910.54
#2007-04-27|1905.88
#2007-04-30|1906.53
#2007-05-01|1897.47
#2007-05-02|1903.78
#2007-05-03|1902.79
#2007-05-04|1916.31
#2007-05-07|1923.81
#2007-05-08|1895.54
#2007-05-09|1903.35
#2007-05-10|1887.64
#2007-05-11|1900.31
#2007-05-14|1893.77
#2007-05-15|1908.83
#2007-05-16|1898.08
#2007-05-17|1888.21
#2007-05-18|1903.18
#2007-05-21|1895.58
#2007-05-22|1897.43
#2007-05-23|1912.66
#2007-05-24|1884.93
#2007-05-25|1890.86
#2007-05-28| .
#2007-05-29|1900.57
#2007-05-30|1885.18
#2007-05-31|1904.25
#2007-06-01|1910.60
#2007-06-04|1911.68
#2007-06-05|1906.63
#2007-06-06|1874.60
#2007-06-07|1842.97
#2007-06-08|1823.66
#2007-06-11|1840.20
#2007-06-12|1821.97
#2007-06-13|1824.67
#2007-06-14|1852.11
#2007-06-15|1882.13
#2007-06-18|1882.73
#2007-06-19|1882.24
#2007-06-20|1892.72
#2007-06-21|1865.25
#2007-06-22|1859.75
#2007-06-25|1856.12
#2007-06-26|1838.85
#2007-06-27|1818.12
#2007-06-28|1834.30
#2007-06-29|1846.49
#2007-07-02|1852.59
#2007-07-03|1869.16
#2007-07-04| .
#2007-07-05|1865.54
#2007-07-06|1880.41
#2007-07-09|1882.90
#2007-07-10|1871.59
#2007-07-11|1867.18
#2007-07-12|1884.34
#2007-07-13|1903.14
#2007-07-16|1914.37
#2007-07-17|1905.98
#2007-07-18|1890.87
#2007-07-19|1905.73
#2007-07-20|1882.85
#2007-07-23|1892.01
#2007-07-24|1868.67
#2007-07-25|1832.19
#2007-07-26|1778.68
#2007-07-27|1761.80
#2007-07-30|1756.75
#2007-07-31|1805.67
#2007-08-01|1770.73
#2007-08-02|1786.30
#2007-08-03|1773.90
#2007-08-06|1763.60
#2007-08-07|1799.67
#2007-08-08|1851.54
#2007-08-09|1796.73
#2007-08-10|1734.83
#2007-08-13|1764.10
#2007-08-14|1725.72
#2007-08-15|1700.20
#2007-08-16|1635.45
#2007-08-17|1702.56
#2007-08-20|1703.04
#2007-08-21|1697.52
#2007-08-22|1728.38
#2007-08-23|1735.93
#2007-08-24|1739.56
#2007-08-27|1744.00
#2007-08-28|1709.12
#2007-08-29|1716.00
#2007-08-30|1725.31
#2007-08-31|1743.93
#2007-09-03| .
#2007-09-04|1764.66
#2007-09-05|1737.04
#2007-09-06|1738.51
#2007-09-07|1701.40
#2007-09-10|1687.04
#2007-09-11|1720.45
#2007-09-12|1725.13
#2007-09-13|1737.17
#2007-09-14|1712.12
#2007-09-17|1682.88
#2007-09-18|1714.71
#2007-09-19|1788.30
#2007-09-20|1789.64
#2007-09-21|1793.25
#2007-09-24|1783.53
#2007-09-25|1769.98
#2007-09-26|1783.54
#2007-09-27|1806.82
#2007-09-28|1814.79
#2007-10-01|1834.11
#2007-10-02|1851.88
#2007-10-03|1863.30
#2007-10-04|1875.67
#2007-10-05|1888.74
#2007-10-08|1874.30
#2007-10-09|1884.31
#2007-10-10|1889.83
#2007-10-11|1897.61
#2007-10-12|1886.08
#2007-10-15|1868.04
#2007-10-16|1843.14
#2007-10-17|1856.96
#2007-10-18|1846.14
#2007-10-19|1829.14
#2007-10-22|1792.73
#2007-10-23|1820.26
#2007-10-24|1802.44
#2007-10-25|1826.00
#2007-10-26|1843.19
#2007-10-29|1855.09
#2007-10-30|1864.26
#2007-10-31|1895.01
#2007-11-01|1849.04
#2007-11-02|1827.84
#2007-11-05|1804.01
#2007-11-06|1814.29
#2007-11-07|1802.58
#2007-11-08|1778.53
#2007-11-09|1743.93
#2007-11-12|1750.18
#2007-11-13|1770.75
#2007-11-14|1788.94
#2007-11-15|1759.55
#2007-11-16|1737.77
#2007-11-19|1694.69
#2007-11-20|1723.79
#2007-11-21|1676.07
#2007-11-22| .
#2007-11-23|1719.53
#2007-11-26|1705.68
#2007-11-27|1715.48
#2007-11-28|1757.50
#2007-11-29|1765.01
#2007-11-30|1785.16
#2007-12-03|1772.11
#2007-12-04|1752.88
#2007-12-05|1769.22
#2007-12-06|1778.29
#2007-12-07|1803.67
#2007-12-10|1826.67
#2007-12-11|1811.41
#2007-12-12|1808.91
#2007-12-13|1755.25
#2007-12-14|1739.71
#2007-12-17|1696.13
#2007-12-18|1700.20
#2007-12-19|1687.02
#2007-12-20|1682.83
#2007-12-21|1704.83
#2007-12-24|1712.93
#2007-12-25| .
#2007-12-26|1723.41
#2007-12-27|1736.72
#2007-12-28|1751.50
#2007-12-31|1742.71
#2008-01-01| .
#2008-01-02|1737.97
#2008-01-03|1725.54
#2008-01-04|1700.32
#2008-01-07|1680.69
#2008-01-08|1681.47
#2008-01-09|1658.34
#2008-01-10|1652.24
#2008-01-11|1666.41
#2008-01-14|1688.81
#2008-01-15|1640.31
#2008-01-16|1603.08
#2008-01-17|1594.79
#2008-01-18|1547.04
#2008-01-21| .
#2008-01-22|1500.38
#2008-01-23|1465.02
#2008-01-24|1566.04
#2008-01-25|1547.17
#2008-01-28|1544.58
#2008-01-29|1568.97
#2008-01-30|1564.59
#2008-01-31|1549.76
#2008-02-01|1581.75
#2008-02-04|1581.30
#2008-02-05|1507.61
#2008-02-06|1508.89
#2008-02-07|1467.59
#2008-02-08|1464.26
#2008-02-11|1437.89
#2008-02-12|1496.11
#2008-02-13|1503.00
#2008-02-14|1503.16
#2008-02-15|1475.77
#2008-02-18| .
#2008-02-19|1516.77
#2008-02-20|1493.75
#2008-02-21|1519.73
#2008-02-22|1508.50
#2008-02-25|1540.87
#2008-02-26|1582.29
#2008-02-27|1600.82
#2008-02-28|1579.12
#2008-02-29|1552.91
#2008-03-03|1529.07
#2008-03-04|1508.08
#2008-03-05|1545.48
#2008-03-06|1518.01
#2008-03-07|1502.70
#2008-03-10|1484.95
#2008-03-11|1519.86
#2008-03-12|1571.04
#2008-03-13|1543.11
#2008-03-14|1525.25
#2008-03-17|1461.44
#2008-03-18|1534.54
#2008-03-19|1523.82
#2008-03-20|1506.62
#2008-03-21| .
#2008-03-24|1505.52
#2008-03-25|1587.07
#2008-03-26|1587.17
#2008-03-27|1613.88
#2008-03-28|1604.50
#2008-03-31|1602.67
#2008-04-01|1654.21
#2008-04-02|1693.73
#2008-04-03|1665.18
#2008-04-04|1683.30
#2008-04-07|1699.13
#2008-04-08|1684.20
#2008-04-09|1669.31
#2008-04-10|1656.13
#2008-04-11|1638.85
#2008-04-14|1622.94
#2008-04-15|1620.46
#2008-04-16|1662.51
#2008-04-17|1657.74
#2008-04-18|1693.66
#2008-04-21|1686.07
#2008-04-22|1679.16
#2008-04-23|1664.91
#2008-04-24|1651.07
#2008-04-25|1670.75
#2008-04-28|1687.04
#2008-04-29|1666.82
#2008-04-30|1676.95
#2008-05-01|1666.39
#2008-05-02|1707.59
#2008-05-05|1712.71
#2008-05-06|1700.12
#2008-05-07|1691.54
#2008-05-08|1679.10
#2008-05-09|1657.64
#2008-05-12|1665.04
#2008-05-13|1660.67
#2008-05-14|1662.65
#2008-05-15|1665.39
#2008-05-16|1673.11
#2008-05-19|1674.12
#2008-05-20|1658.42
#2008-05-21|1642.59
#2008-05-22|1637.81
#2008-05-23|1623.00
#2008-05-26| .
#2008-05-27|1609.69
#2008-05-28|1613.71
#2008-05-29|1603.77
#2008-05-30|1617.54
#2008-06-02|1590.93
#2008-06-03|1586.26
#2008-06-04|1573.27
#2008-06-05|1578.24
#2008-06-06|1553.17
#2008-06-09|1530.60
#2008-06-10|1500.78
#2008-06-11|1474.71
#2008-06-12|1489.14
#2008-06-13|1494.34
#2008-06-16|1501.42
#2008-06-17|1515.10
#2008-06-18|1484.20
#2008-06-19|1464.02
#2008-06-20|1454.87
#2008-06-23|1423.29
#2008-06-24|1430.00
#2008-06-25|1458.81
#2008-06-26|1420.04
#2008-06-27|1405.93
#2008-06-30|1399.53
#2008-07-01|1361.29
#2008-07-02|1373.63
#2008-07-03|1383.64
#2008-07-04| .
#2008-07-07|1355.39
#2008-07-08|1333.86
#2008-07-09|1377.70
#2008-07-10|1360.85
#2008-07-11|1322.92
#2008-07-14|1334.53
#2008-07-15|1296.35
#2008-07-16|1300.94
#2008-07-17|1369.06
#2008-07-18|1421.07
#2008-07-21|1436.25
#2008-07-22|1417.21
#2008-07-23|1469.47
#2008-07-24|1457.40
#2008-07-25|1424.76
#2008-07-28|1401.13
#2008-07-29|1386.07
#2008-07-30|1413.99
#2008-07-31|1421.48
#2008-08-01|1409.41
#2008-08-04|1397.05
#2008-08-05|1449.59
#2008-08-06|1457.05
#2008-08-07|1444.29
#2008-08-08|1419.92
#2008-08-11|1444.04
#2008-08-12|1425.99
#2008-08-13|1365.85
#2008-08-14|1373.94
#2008-08-15|1363.16
#2008-08-18|1360.37
#2008-08-19|1305.67
#2008-08-20|1310.71
#2008-08-21|1302.42
#2008-08-22|1333.81
#2008-08-25|1321.81
#2008-08-26|1310.57
#2008-08-27|1310.93
#2008-08-28|1348.82
#2008-08-29|1356.53
#2008-09-01| .
#2008-09-02|1367.13
#2008-09-03|1349.60
#2008-09-04|1301.74
#2008-09-05|1263.70
#2008-09-08|1331.73
#2008-09-09|1329.82
#2008-09-10|1298.47
#2008-09-11|1263.60
#2008-09-12|1300.74
#2008-09-15|1229.59
#2008-09-16|1176.84
#2008-09-17|1150.06
#2008-09-18|1157.22
#2008-09-19|1323.65
#2008-09-22|1309.68
#2008-09-23|1282.76
#2008-09-24|1283.14
#2008-09-25|1318.24
#2008-09-26|1289.79
#2008-09-29|1185.24
#2008-09-30|1173.69
#2008-10-01|1193.10
#2008-10-02|1172.50
#2008-10-03|1223.96
#2008-10-06|1090.74
#2008-10-07|1073.29
#2008-10-08|1006.16
#2008-10-09| 995.75
#2008-10-10| 895.78
#2008-10-13| 982.93
#2008-10-14|1025.16
#2008-10-15| 951.60
#2008-10-16| 878.46
#2008-10-17| 883.59
#2008-10-20| 896.99
#2008-10-21| 892.03
#2008-10-22| 827.24
#2008-10-23| 809.42
#2008-10-24| 745.06
#2008-10-27| 691.24
#2008-10-28| 674.54
#2008-10-29| 768.72
#2008-10-30| 803.37
#2008-10-31| 812.99
#2008-11-03| 821.33
#2008-11-04| 887.96
#2008-11-05| 882.56
#2008-11-06| 814.75
#2008-11-07| 820.70
#2008-11-10| 820.43
#2008-11-11| 754.76
#2008-11-12| 721.28
#2008-11-13| 710.67
#2008-11-14| 722.99
#2008-11-17| 694.66
#2008-11-18| 685.29
#2008-11-19| 648.19
#2008-11-20| 616.14
#2008-11-21| 607.82
#2008-11-24| 673.77
#2008-11-25| 701.86
#2008-11-26| 698.22
#2008-11-27| .
#2008-11-28| 727.45
#2008-12-01| 677.14
#2008-12-02| 693.80
#2008-12-03| 691.18
#2008-12-04| 700.23
#2008-12-05| 674.20
#2008-12-08| 744.40
#2008-12-09| 753.59
#2008-12-10| 759.36
#2008-12-11| 762.85
#2008-12-12| 738.92
#2008-12-15| 746.99
#2008-12-16| 757.80
#2008-12-17| 772.81
#2008-12-18| 776.74
#2008-12-19| 746.35
#2008-12-22| 731.15
#2008-12-23| 735.47
#2008-12-24| 736.10
#2008-12-25| .
#2008-12-26| 738.66
#2008-12-29| 753.11
#2008-12-30| 763.80
#2008-12-31| 756.35
#2009-01-01| .
#2009-01-02| 778.38
#2009-01-05| 777.49
#2009-01-06| 780.89
#2009-01-07| 789.16
#2009-01-08| 780.04
#2009-01-09| 769.41
#2009-01-12| 753.85
#2009-01-13| 722.86
#2009-01-14| 677.67
#2009-01-15| 656.92
#2009-01-16| 666.88
#2009-01-19| .
#2009-01-20| 580.30
#2009-01-21| 584.03
#2009-01-22| 587.19
#2009-01-23| 567.63
#2009-01-26| 618.62
#2009-01-27| 618.95
#2009-01-28| 672.68
#2009-01-29| 646.58
#2009-01-30| 633.30
#2009-02-02| 604.82
#2009-02-03| 619.32
#2009-02-04| 635.52
#2009-02-05| 625.99
#2009-02-06| 639.52
#2009-02-09| 661.27
#2009-02-10| 641.30
#2009-02-11| 624.66
#2009-02-12| 607.85
#2009-02-13| 611.57
#2009-02-16| .
#2009-02-17| 549.83
#2009-02-18| 547.79
#2009-02-19| 551.70
#2009-02-20| 517.27
#2009-02-23| 514.33
#2009-02-24| 508.25
#2009-02-25| 510.13
#2009-02-26| 547.34
#2009-02-27| 525.24
#2009-03-02| 484.21
#2009-03-03| 473.57
#2009-03-04| 489.41
#2009-03-05| 455.52
#2009-03-06| 445.77
#2009-03-09| 435.23
#2009-03-10| 481.42
#2009-03-11| 492.78
#2009-03-12| 503.64
#2009-03-13| 517.15
#2009-03-16| 542.55
#2009-03-17| 541.56
#2009-03-18| 552.75
#2009-03-19| 600.66
#2009-03-20| 595.44
#2009-03-23| 630.51
#2009-03-24| 623.84
#2009-03-25| 626.31
#2009-03-26| 634.21
#2009-03-27| 614.49
#2009-03-30| 567.08
#2009-03-31| 597.53
#2009-04-01| 614.24
#2009-04-02| 674.61
#2009-04-03| 675.73
#2009-04-06| 670.16
#2009-04-07| 649.21
#2009-04-08| 655.18
#2009-04-09| 689.48
#2009-04-10| .
#2009-04-13| 695.36
#2009-04-14| 723.31
#2009-04-15| 709.61
#2009-04-16| 730.00
#2009-04-17| 740.42
#2009-04-20| 695.14
#2009-04-21| 689.35
#2009-04-22| 715.12
#2009-04-23| 713.21
#2009-04-24| 740.99
#2009-04-27| 732.84
#2009-04-28| 714.86
#2009-04-29| 751.42
#2009-04-30| 778.22
#2009-05-01| 778.48
#2009-05-04| 795.43
#2009-05-05| 813.17
#2009-05-06| 825.70
#2009-05-07| 826.91
#2009-05-08| 857.46
#2009-05-11| 855.97
#2009-05-12| 842.82
#2009-05-13| 790.64
#2009-05-14| 798.58
#2009-05-15| 806.76
#2009-05-18| 833.18
#2009-05-19| 865.52
#2009-05-20| 875.93
#2009-05-21| 854.20
#2009-05-22| 869.80
#2009-05-25| .
#2009-05-26| 873.94
#2009-05-27| 881.76
#2009-05-28| 868.01
#2009-05-29| 886.54
#2009-06-01| 914.54
#2009-06-02| 917.62
#2009-06-03| 890.39
#2009-06-04| 892.42
#2009-06-05| 890.11
#2009-06-08| 869.89
#2009-06-09| 882.42
#2009-06-10| 898.74
#2009-06-11| 915.37
#2009-06-12| 907.63
#2009-06-15| 871.44
#2009-06-16| 867.58
#2009-06-17| 841.89
#2009-06-18| 859.33
#2009-06-19| 865.38
#2009-06-22| 834.22
#2009-06-23| 831.30
#2009-06-24| 861.06
#2009-06-25| 845.25
#2009-06-26| 857.51
#2009-06-29| 876.59
#2009-06-30| 867.37
#2009-07-01| 886.91
#2009-07-02| 855.92
#2009-07-03| .
#2009-07-06| 841.46
#2009-07-07| 843.87
#2009-07-08| 819.34
#2009-07-09| 831.70
#2009-07-10| 821.72
#2009-07-13| 839.61
#2009-07-14| 858.38
#2009-07-15| 896.87
#2009-07-16| 904.62
#2009-07-17| 905.98
#2009-07-20| 930.00
#2009-07-21| 933.53
#2009-07-22| 930.40
#2009-07-23| 959.67
#2009-07-24| 961.38
#2009-07-27| 968.93
#2009-07-28| 951.38
#2009-07-29| 952.91
#2009-07-30| 978.02
#2009-07-31| 990.65
#2009-08-03|1031.83
#2009-08-04|1025.33
#2009-08-05|1029.60
#2009-08-06|1049.39
#2009-08-07|1051.68
#2009-08-10|1047.64
#2009-08-11|1021.42
#2009-08-12|1039.79
#2009-08-13|1066.50
#2009-08-14|1053.78
#2009-08-17|1014.26
#2009-08-18|1035.49
#2009-08-19|1036.96
#2009-08-20|1053.90
#2009-08-21|1089.07
#2009-08-24|1112.53
#2009-08-25|1116.77
#2009-08-26|1108.73
#2009-08-27|1101.45
#2009-08-28|1127.07
#2009-08-31|1114.17
#2009-09-01|1084.60
#2009-09-02|1059.57
#2009-09-03|1068.07
#2009-09-04|1086.00
#2009-09-07| .
#2009-09-08|1117.34
#2009-09-09|1131.86
#2009-09-10|1128.08
#2009-09-11|1139.48
#2009-09-14|1132.14
#2009-09-15|1133.55
#2009-09-16|1166.98
#2009-09-17|1182.51
#2009-09-18|1176.57
#2009-09-21|1157.29
#2009-09-22|1176.41
#2009-09-23|1186.11
#2009-09-24|1159.45
#2009-09-25|1152.05
#2009-09-28|1167.40
#2009-09-29|1169.28
#2009-09-30|1170.43
#2009-10-01|1145.65
#2009-10-02|1121.10
#2009-10-05|1132.17
#2009-10-06|1175.82
#2009-10-07|1166.94
#2009-10-08|1187.79
#2009-10-09|1187.35
#2009-10-12|1200.12
#2009-10-13|1185.13
#2009-10-14|1224.37
#2009-10-15|1228.99
#2009-10-16|1208.24
#2009-10-19|1232.18
#2009-10-20|1224.83
#2009-10-21|1231.96
#2009-10-22|1212.58
#2009-10-23|1210.16
#2009-10-26|1174.05
#2009-10-27|1150.91
#2009-10-28|1110.15
#2009-10-29|1150.38
#2009-10-30|1120.83
#2009-11-02|1125.01
#2009-11-03|1088.88
#2009-11-04|1127.22
#2009-11-05|1134.40
#2009-11-06|1141.93
#2009-11-09|1181.27
#2009-11-10|1176.62
#2009-11-11|1190.46
#2009-11-12|1181.25
#2009-11-13|1184.69
#2009-11-16|1207.54
#2009-11-17|1185.03
#2009-11-18|1190.65
#2009-11-19|1160.82
#2009-11-20|1144.35
#2009-11-23|1184.29
#2009-11-24|1170.00
#2009-11-25|1177.08
#2009-11-26| .
#2009-11-27|1133.73
#2009-11-30|1118.42
#2009-12-01|1154.83
#2009-12-02|1152.82
#2009-12-03|1159.33
#2009-12-04|1155.03
#2009-12-07|1139.94
#2009-12-08|1109.14
#2009-12-09|1090.99
#2009-12-10|1106.12
#2009-12-11|1094.04
#2009-12-14|1110.22
#2009-12-15|1099.37
#2009-12-16|1125.18
#2009-12-17|1086.82
#2009-12-18|1068.36
#2009-12-21|1086.88
#2009-12-22|1086.20
#2009-12-23|1099.16
#2009-12-24|1101.65
#2009-12-25| .
#2009-12-28|1111.89
#2009-12-29|1115.17
#2009-12-30|1101.24
#2009-12-31|1110.50
#2010-01-01| .
#2010-01-04|1137.50
#2010-01-05|1148.31
#2010-01-06|1149.39
#2010-01-07|1149.08
#2010-01-08|1159.31
#2010-01-11|1170.37
#2010-01-12|1159.21
#2010-01-13|1154.24
#2010-01-14|1158.28
#2010-01-15|1134.21
#2010-01-18| .
#2010-01-19|1137.67
#2010-01-20|1104.17
#2010-01-21|1077.67
#2010-01-22|1063.15
#2010-01-25|1063.38
#2010-01-26|1056.29
#2010-01-27|1038.20
#2010-01-28|1025.18
#2010-01-29|1032.61
#2010-02-01|1044.56
#2010-02-02|1061.81
#2010-02-03|1048.76
#2010-02-04| 996.95
#2010-02-05| 964.63
#2010-02-08| 963.89
#2010-02-09| 971.36
#2010-02-10| 988.55
#2010-02-11| 975.21
#2010-02-12| 967.56
#2010-02-15| .
#2010-02-16| 997.99
#2010-02-17|1014.13
#2010-02-18|1012.79
#2010-02-19|1007.80
#2010-02-22|1017.64
#2010-02-23| 999.12
#2010-02-24|1004.32
#2010-02-25| 984.44
#2010-02-26|1006.63
#2010-03-01| 998.06
#2010-03-02|1014.85
#2010-03-03|1037.11
#2010-03-04|1038.36
#2010-03-05|1063.36
#2010-03-08|1067.07
#2010-03-09|1056.19
#2010-03-10|1073.09
#2010-03-11|1069.02
#2010-03-12|1082.76
#2010-03-15|1065.36
#2010-03-16|1086.71
#2010-03-17|1100.81
#2010-03-18|1082.15
#2010-03-19|1074.17
#2010-03-22|1068.17
#2010-03-23|1077.71
#2010-03-24|1066.08
#2010-03-25|1081.78
#2010-03-26|1084.74
#2010-03-29|1090.88
#2010-03-30|1084.91
#2010-03-31|1090.51
#2010-04-01|1110.40
#2010-04-02| .
#2010-04-05|1108.88
#2010-04-06|1107.04
#2010-04-07|1101.49
#2010-04-08|1086.78
#2010-04-09|1111.92
#2010-04-12|1130.44
#2010-04-13|1123.30
#2010-04-14|1140.61
#2010-04-15|1144.88
#2010-04-16|1116.02
#2010-04-19|1100.57
#2010-04-20|1113.78
#2010-04-21|1095.89
#2010-04-22|1071.11
#2010-04-23|1080.50
#2010-04-26|1091.73
#2010-04-27|1050.68
#2010-04-28|1025.69
#2010-04-29|1050.16
#2010-04-30|1046.65
#2010-05-03|1040.50
#2010-05-04| 988.82
#2010-05-05| 960.56
#2010-05-06| 920.57
#2010-05-07| 879.31
#2010-05-10| 994.61
#2010-05-11| 972.30
#2010-05-12| 988.07
#2010-05-13| 976.85
#2010-05-14| 923.81
#2010-05-17| 915.49
#2010-05-18| 933.49
#2010-05-19| 900.79
#2010-05-20| 880.20
#2010-05-21| 899.10
#2010-05-24| 891.10
#2010-05-25| 849.31
#2010-05-26| 868.58
#2010-05-27| 900.49
#2010-05-28| 901.10
#2010-05-31| .
#2010-06-01| 899.65
#2010-06-02| 890.19
#2010-06-03| 899.74
#2010-06-04| 860.37
#2010-06-07| 845.94
#2010-06-08| 835.84
#2010-06-09| 860.72
#2010-06-10| 881.71
#2010-06-11| 890.69
#2010-06-14| 919.14
#2010-06-15| 934.25
#2010-06-16| 936.65
#2010-06-17| 943.98
#2010-06-18| 956.37
#2010-06-21| 965.91
#2010-06-22| 952.70
#2010-06-23| 937.54
#2010-06-24| 919.65
#2010-06-25| 916.47
#2010-06-28| 930.21
#2010-06-29| 886.59
#2010-06-30| 891.10
#2010-07-01| 882.72
#2010-07-02| 897.97
#2010-07-05| .
#2010-07-06| 925.79
#2010-07-07| 949.16
#2010-07-08| 967.15
#2010-07-09| 968.91
#2010-07-12| 969.06
#2010-07-13| 995.86
#2010-07-14| 998.58
#2010-07-15| 993.32
#2010-07-16| 973.94
#2010-07-19| 969.00
#2010-07-20| 966.26
#2010-07-21| 974.66
#2010-07-22|1006.92
#2010-07-23|1003.05
#2010-07-26|1026.62
#2010-07-27|1063.95
#2010-07-28|1065.43
#2010-07-29|1068.08
#2010-07-30|1056.19
#2010-08-02|1102.36
#2010-08-03|1103.61
#2010-08-04|1093.99
#2010-08-05|1091.30
#2010-08-06|1089.38
#2010-08-09|1099.72
#2010-08-10|1074.00
#2010-08-11|1030.64
#2010-08-12|1021.91
#2010-08-13|1015.46
#2010-08-16|1019.37
#2010-08-17|1037.44
#2010-08-18|1030.56
#2010-08-19|1016.07
#2010-08-20| 992.69
#2010-08-23|1000.48
#2010-08-24| 983.22
#2010-08-25| 966.74
#2010-08-26| 986.36
#2010-08-27| 990.47
#2010-08-30| 986.91
#2010-08-31| 989.25
#2010-09-01|1027.84
#2010-09-02|1029.12
#2010-09-03|1044.38
#2010-09-06| .
#2010-09-07|1023.61
#2010-09-08|1031.44
#2010-09-09|1045.82
#2010-09-10|1042.91
#2010-09-13|1069.60
#2010-09-14|1077.81
#2010-09-15|1078.80
#2010-09-16|1072.33
#2010-09-17|1058.95
#2010-09-20|1075.67
#2010-09-21|1074.45
#2010-09-22|1079.24
#2010-09-23|1067.46
#2010-09-24|1094.08
#2010-09-27|1088.87
#2010-09-28|1090.15
#2010-09-29|1085.87
#2010-09-30|1084.19
#2010-10-01|1086.10
#2010-10-04|1078.72
#2010-10-05|1111.90
#2010-10-06|1120.72
#2010-10-07|1124.25
#2010-10-08|1118.79
#2010-10-11|1120.33
#2010-10-12|1112.95
#2010-10-13|1139.03
#2010-10-14|1140.68
#2010-10-15|1132.78
#2010-10-18|1138.54
#2010-10-19|1125.47
#2010-10-20|1138.57
#2010-10-21|1143.89
#2010-10-22|1134.49
#2010-10-25|1134.99
#2010-10-26|1121.86
#2010-10-27|1109.29
#2010-10-28|1120.33
#2010-10-29|1117.76
#2010-11-01|1112.56
#2010-11-02|1125.25
#2010-11-03|1120.51
#2010-11-04|1160.83
#2010-11-05|1146.16
#2010-11-08|1136.25
#2010-11-09|1144.54
#2010-11-10|1112.32
#2010-11-11|1101.48
#2010-11-12|1104.85
#2010-11-15|1103.34
#2010-11-16|1071.81
#2010-11-17|1077.31
#2010-11-18|1093.98
#2010-11-19|1086.47
#2010-11-22|1066.53
#2010-11-23|1032.36
#2010-11-24|1035.92
#2010-11-25| .
#2010-11-26|1012.44
#2010-11-29| 990.00
#2010-11-30| 977.61
#2010-12-01|1009.60
#2010-12-02|1040.53
#2010-12-03|1054.56
#2010-12-06|1042.94
#2010-12-07|1053.44
#2010-12-08|1055.73
#2010-12-09|1067.45
#2010-12-10|1064.69
#2010-12-13|1079.87
#2010-12-14|1082.13
#2010-12-15|1067.03
#2010-12-16|1056.85
#2010-12-17|1042.91
#2010-12-20|1045.81
#2010-12-21|1060.88
#2010-12-22|1058.33
#2010-12-23|1056.02
#2010-12-24| .
#2010-12-27|1050.88
#2010-12-28|1052.09
#2010-12-29|1054.74
#2010-12-30|1054.36
#2010-12-31|1061.44
#2011-01-03|1067.40
#2011-01-04|1077.42
#2011-01-05|1069.97
#2011-01-06|1064.72
#2011-01-07|1052.78
#2011-01-10|1032.12
#2011-01-11|1045.22
#2011-01-12|1088.54
#2011-01-13|1116.78
#2011-01-14|1121.62
#2011-01-17| .
#2011-01-18|1132.71
#2011-01-19|1127.55
#2011-01-20|1119.10
#2011-01-21|1143.42
#2011-01-24|1150.94
#2011-01-25|1137.14
#2011-01-26|1140.06
#2011-01-27|1156.32
#2011-01-28|1139.65
#2011-01-31|1141.80
#2011-02-01|1169.71
#2011-02-02|1175.33
#2011-02-03|1157.44
#2011-02-04|1158.65
#2011-02-07|1167.13
#2011-02-08|1181.87
#2011-02-09|1180.53
#2011-02-10|1158.74
#2011-02-11|1160.40
#2011-02-14|1152.99
#2011-02-15|1166.06
#2011-02-16|1186.14
#2011-02-17|1197.60
#2011-02-18|1200.29
#2011-02-21| .
#2011-02-22|1170.83
#2011-02-23|1167.65
#2011-02-24|1157.60
#2011-02-25|1170.96
#2011-02-28|1182.75
#2011-03-01|1167.66
#2011-03-02|1166.62
#2011-03-03|1170.62
#2011-03-04|1168.69
#2011-03-07|1163.87
#2011-03-08|1163.58
#2011-03-09|1165.31
#2011-03-10|1140.95
#2011-03-11|1134.74
#2011-03-14|1140.02
#2011-03-15|1114.51
#2011-03-16|1090.75
#2011-03-17|1118.02
#2011-03-18|1128.85
#2011-03-21|1154.00
#2011-03-22|1156.29
#2011-03-23|1149.70
#2011-03-24|1166.19
#2011-03-25|1160.02
#2011-03-28|1161.63
#2011-03-29|1150.64
#2011-03-30|1157.33
#2011-03-31|1147.49
#2011-04-01|1166.19
#2011-04-04|1169.14
#2011-04-05|1167.33
#2011-04-06|1194.84
#2011-04-07|1195.24
#2011-04-08|1210.17
#2011-04-11|1209.82
#2011-04-12|1195.37
#2011-04-13|1201.61
#2011-04-14|1186.16
#2011-04-15|1179.43
#2011-04-18|1134.66
#2011-04-19|1146.61
#2011-04-20|1172.92
#2011-04-21|1190.82
#2011-04-22| .
#2011-04-25|1188.51
#2011-04-26|1199.38
#2011-04-27|1203.11
#2011-04-28|1224.32
#2011-04-29|1229.46
#2011-05-02|1234.21
#2011-05-03|1225.64
#2011-05-04|1214.88
#2011-05-05|1186.90
#2011-05-06|1191.13
#2011-05-09|1159.81
#2011-05-10|1179.30
#2011-05-11|1176.56
#2011-05-12|1159.89
#2011-05-13|1150.06
#2011-05-16|1149.43
#2011-05-17|1135.54
#2011-05-18|1144.71
#2011-05-19|1151.12
#2011-05-20|1140.34
#2011-05-23|1110.78
#2011-05-24|1115.62
#2011-05-25|1127.77
#2011-05-26|1129.88
#2011-05-27|1153.64
#2011-05-30| .
#2011-05-31|1172.16
#2011-06-01|1164.03
#2011-06-02|1153.16
#2011-06-03|1162.74
#2011-06-06|1152.67
#2011-06-07|1159.01
#2011-06-08|1141.07
#2011-06-09|1140.17
#2011-06-10|1117.98
#2011-06-13|1121.11
#2011-06-14|1138.62
#2011-06-15|1109.23
#2011-06-16|1092.37
#2011-06-17|1113.42
#2011-06-20|1103.40
#2011-06-21|1124.97
#2011-06-22|1119.88
#2011-06-23|1077.44
#2011-06-24|1065.77
#2011-06-27|1070.56
#2011-06-28|1088.43
#2011-06-29|1108.90
#2011-06-30|1134.24
#2011-07-01|1155.33
#2011-07-04| .
#2011-07-05|1148.53
#2011-07-06|1122.94
#2011-07-07|1128.38
#2011-07-08|1104.16
#2011-07-11|1055.03
#2011-07-12|1048.61
#2011-07-13|1067.20
#2011-07-14|1059.31
#2011-07-15|1049.33
#2011-07-18|1012.62
#2011-07-19|1035.05
#2011-07-20|1062.79
#2011-07-21|1106.67
#2011-07-22|1105.14
#2011-07-25|1084.70
#2011-07-26|1092.75
#2011-07-27|1067.36
#2011-07-28|1070.81
#2011-07-29|1066.70
#2011-08-01|1040.72
#2011-08-02|1016.39
#2011-08-03| 999.91
#2011-08-04| 953.04
#2011-08-05| 938.89
#2011-08-08| 898.59
#2011-08-09| 905.29
#2011-08-10| 859.38
#2011-08-11| 889.14
#2011-08-12| 921.01
#2011-08-15| 939.77
#2011-08-16| 934.57
#2011-08-17| 934.78
#2011-08-18| 874.21
#2011-08-19| 867.46
#2011-08-22| 865.63
#2011-08-23| 866.35
#2011-08-24| 880.18
#2011-08-25| 875.23
#2011-08-26| 861.76
#2011-08-29| 889.17
#2011-08-30| 895.41
#2011-08-31| 919.43
#2011-09-01| 916.79
#2011-09-02| 884.51
#2011-09-05| .
#2011-09-06| 817.45
#2011-09-07| 845.91
#2011-09-08| 851.72
#2011-09-09| 799.68
#2011-09-12| 763.12
#2011-09-13| 783.15
#2011-09-14| 787.97
#2011-09-15| 822.38
#2011-09-16| 825.11
#2011-09-19| 789.07
#2011-09-20| 804.34
#2011-09-21| 791.48
#2011-09-22| 736.72
#2011-09-23| 749.34
#2011-09-26| 772.25
#2011-09-27| 826.62
#2011-09-28| 814.21
#2011-09-29| 831.98
#2011-09-30| 801.25
#2011-10-03| 775.25
#2011-10-04| 746.97
#2011-10-05| 778.87
#2011-10-06| 812.86
#2011-10-07| 821.34
#2011-10-10| 849.15
#2011-10-11| 846.70
#2011-10-12| 878.44
#2011-10-13| 850.91
#2011-10-14| 863.28
#2011-10-17| 848.59
#2011-10-18| 836.30
#2011-10-19| 856.47
#2011-10-20| 824.66
#2011-10-21| 862.42
#2011-10-24| 875.73
#2011-10-25| 868.98
#2011-10-26| 860.63
#2011-10-27| 938.95
#2011-10-28| 937.03
#2011-10-31| 891.20
#2011-11-01| 826.17
#2011-11-02| 841.76
#2011-11-03| 855.93
#2011-11-04| 846.49
#2011-11-07| 839.80
#2011-11-08| 853.07
#2011-11-09| 812.49
#2011-11-10| 809.83
#2011-11-11| 842.60
#2011-11-14| 823.32
#2011-11-15| 804.32
#2011-11-16| 803.00
#2011-11-17| 787.66
#2011-11-18| 783.40
#2011-11-21| 752.46
#2011-11-22| 744.37
#2011-11-23| 723.65
#2011-11-24| .
#2011-11-25| 726.33
#2011-11-28| 767.61
#2011-11-29| 770.68
#2011-11-30| 810.84
#2011-12-01| 804.40
#2011-12-02| 825.79
#2011-12-05| 843.13
#2011-12-06| 832.29
#2011-12-07| 829.02
#2011-12-08| 803.14
#2011-12-09| 819.84
#2011-12-12| 782.93
#2011-12-13| 772.72
#2011-12-14| 746.95
#2011-12-15| 760.29
#2011-12-16| 760.81
#2011-12-19| 757.10
#2011-12-20| 783.38
#2011-12-21| 775.83
#2011-12-22| 787.63
#2011-12-23| 790.52
#2011-12-26| .
#2011-12-27| 790.19
#2011-12-28| 772.83
#2011-12-29| 776.84
#2011-12-30| 786.88
#2012-01-02| .
#2012-01-03| 813.01
#2012-01-04| 794.78
#2012-01-05| 770.92
#2012-01-06| 762.34
#2012-01-09| 753.35
#2012-01-10| 778.60
#2012-01-11| 776.76
#2012-01-12| 791.81
#2012-01-13| 786.78
#2012-01-16| .
#2012-01-17| 804.92
#2012-01-18| 811.77
#2012-01-19| 850.51
#2012-01-20| 857.49
#2012-01-23| 877.69
#2012-01-24| 866.23
#2012-01-25| 864.61
#2012-01-26| 891.60
#2012-01-27| 885.51
#2012-01-30| 863.42
#2012-01-31| 869.59
#2012-02-01| 903.68
#2012-02-02| 910.03
#2012-02-03| 924.28
#2012-02-06| 918.20
#2012-02-07| 930.10
#2012-02-08| 934.60
#2012-02-09| 938.87
#2012-02-10| 912.14
#2012-02-13| 922.70
#2012-02-14| 909.23
#2012-02-15| 914.89
#2012-02-16| 911.19
#2012-02-17| 930.70
#2012-02-20| .
#2012-02-21| 940.73
#2012-02-22| 922.93
#2012-02-23| 924.32
#2012-02-24| 941.76
#2012-02-27| 930.88
#2012-02-28| 935.00
#2012-02-29| 935.68
#2012-03-01| 945.44
#2012-03-02| 941.30
#2012-03-05| 933.10
#2012-03-06| 893.19
#2012-03-07| 900.67
#2012-03-08| 926.66
#2012-03-09| 916.94
#2012-03-12| 911.88
#2012-03-13| 932.30
#2012-03-14| 941.57
#2012-03-15| 950.63
#2012-03-16| 966.85
#2012-03-19| 971.95
#2012-03-20| 957.15
#2012-03-21| 949.69
#2012-03-22| 935.02
#2012-03-23| 941.95
#2012-03-26| 953.88
#2012-03-27| 952.43
#2012-03-28| 937.78
#2012-03-29| 917.01
#2012-03-30| 928.53
#2012-04-02| 934.30
#2012-04-03| 922.37
#2012-04-04| 887.51
#2012-04-05| 883.25
#2012-04-06| .
#2012-04-09| 882.09
#2012-04-10| 855.70
#2012-04-11| 868.78
#2012-04-12| 881.48
#2012-04-13| 857.05
#2012-04-16| 848.17
#2012-04-17| 879.42
#2012-04-18| 866.49
#2012-04-19| 860.62
#2012-04-20| 872.69
#2012-04-23| 844.80
#2012-04-24| 862.00
#2012-04-25| 873.70
#2012-04-26| 871.25
#2012-04-27| 884.13
#2012-04-30| 875.22
#2012-05-01| 878.97
#2012-05-02| 865.94
#2012-05-03| 862.52
#2012-05-04| 851.87
#2012-05-07| 856.27
#2012-05-08| 838.21
#2012-05-09| 824.08
#2012-05-10| 842.90
#2012-05-11| 838.35
#2012-05-14| 811.37
#2012-05-15| 796.09
#2012-05-16| 791.58
#2012-05-17| 773.68
#2012-05-18| 766.56
#2012-05-21| 776.25
#2012-05-22| 795.04
#2012-05-23| 764.65
#2012-05-24| 773.29
#2012-05-25| 769.23
#2012-05-28| .
#2012-05-29| 769.36
#2012-05-30| 749.54
#2012-05-31| 746.24
#2012-06-01| 735.12
#2012-06-04| 745.03
#2012-06-05| 746.92
#2012-06-06| 773.90
#2012-06-07| 789.65
#2012-06-08| 779.58
#2012-06-11| 779.14
#2012-06-12| 776.04
#2012-06-13| 782.64
#2012-06-14| 786.05
#2012-06-15| 800.69
#2012-06-18| 791.82
#2012-06-19| 815.11
#2012-06-20| 825.80
#2012-06-21| 816.51
#2012-06-22| 809.04
#2012-06-25| 786.89
#2012-06-26| 783.60
#2012-06-27| 797.10
#2012-06-28| 785.45
#2012-06-29| 830.91
#2012-07-02| 837.06
#2012-07-03| 846.37
#2012-07-04| .
#2012-07-05| 823.85
#2012-07-06| 806.63
#2012-07-09| 802.70
#2012-07-10| 806.75
#2012-07-11| 808.55
#2012-07-12| 795.12
#2012-07-13| 806.18
#2012-07-16| 806.61
#2012-07-17| 801.46
#2012-07-18| 812.02
#2012-07-19| 818.84
#2012-07-20| 794.45
#2012-07-23| 767.55
#2012-07-24| 758.85
#2012-07-25| 764.99
#2012-07-26| 799.99
#2012-07-27| 819.57
#2012-07-30| 829.30
#2012-07-31| 822.45
#2012-08-01| 824.63
#2012-08-02| 799.21
#2012-08-03| 841.51
#2012-08-06| 852.26
#2012-08-07| 854.12
#2012-08-08| 855.92
#2012-08-09| 857.03
#2012-08-10| 856.31
#2012-08-13| 856.44
#2012-08-14| 860.36
#2012-08-15| 858.68
#2012-08-16| 871.15
#2012-08-17| 874.89
#2012-08-20| 870.26
#2012-08-21| 889.96
#2012-08-22| 880.61
#2012-08-23| 881.81
#2012-08-24| 875.40
#2012-08-27| 879.87
#2012-08-28| 877.57
#2012-08-29| 872.87
#2012-08-30| 863.31
#2012-08-31| 881.55
#2012-09-03| .
#2012-09-04| 876.26
#2012-09-05| 882.23
#2012-09-06| 911.50
#2012-09-07| 935.87
#2012-09-10| 935.77
#2012-09-11| 946.41
#2012-09-12| 957.47
#2012-09-13| 953.49
#2012-09-14| 990.35
#2012-09-17| 987.32
#2012-09-18| 968.85
#2012-09-19| 969.98
#2012-09-20| 957.12
#2012-09-21| 969.36
#2012-09-24| 959.80
#2012-09-25| 968.64
#2012-09-26| 934.31
#2012-09-27| 941.56
#2012-09-28| 930.39
#2012-10-01| 948.71
#2012-10-02| 947.98
#2012-10-03| 944.52
#2012-10-04| 954.07
#2012-10-05| 968.96
#2012-10-08| 948.89
#2012-10-09| 938.70
#2012-10-10| 936.12
#2012-10-11| 952.13
#2012-10-12| 951.96
#2012-10-15| 957.03
#2012-10-16| 985.02
#2012-10-17| 999.89
#2012-10-18| 999.30
#2012-10-19| 980.41
#2012-10-22| 984.66
#2012-10-23| 962.88
#2012-10-24| 965.65
#2012-10-25| 969.71
#2012-10-26| 964.95
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.52
#2012-11-01| 983.57
#2012-11-02| 979.82
#2012-11-05| 969.30
#2012-11-06| 979.91
#2012-11-07| 962.67
#2012-11-08| 959.70
#2012-11-09| 948.34
#2012-11-12| 948.33
#2012-11-13| 956.91
#2012-11-14| 949.86
#2012-11-15| 948.94
#2012-11-16| 929.70
#2012-11-19| 962.38
#2012-11-20| 960.36
#2012-11-21| 964.77
#2012-11-22| .
#2012-11-23| 987.07
#2012-11-26| 980.37
#2012-11-27| 982.10
#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|1013.89
#2012-12-10|1009.73
#2012-12-11|1017.91
#2012-12-12|1025.27
#2012-12-13|1027.23
#2012-12-14|1027.23
#2012-12-17|1032.14
#2012-12-18|1043.27
#2012-12-19|1058.71
#2012-12-20|1059.65
#2012-12-21|1048.42
#2012-12-24|1048.01
#2012-12-25|1047.85
#2012-12-26|1049.71
#2012-12-27|1053.63
#2012-12-28|1045.76
#2012-12-31|1045.38
#2013-01-01|1045.69
#2013-01-02|1075.64
#2013-01-03|1069.26
#2013-01-04|1069.38
#2013-01-07|1079.74
#2013-01-08|1077.65
#2013-01-09|1089.86
#2013-01-10|1102.85
#2013-01-11|1113.61
#2013-01-14|1115.86
#2013-01-15|1109.25
#2013-01-16|1102.06
#2013-01-17|1113.42
#2013-01-18|1108.79
#2013-01-21|1113.45
#2013-01-22|1107.60
#2013-01-23|1100.40
#2013-01-24|1115.76
#2013-01-25|1126.11
#2013-01-28|1126.58
#2013-01-29|1127.83
#2013-01-30|1129.18
#2013-01-31|1126.95
#2013-02-01|1134.88
#2013-02-04|1101.34
#2013-02-05|1110.46
#2013-02-06|1105.03
#2013-02-07|1088.76
#2013-02-08|1109.03
#2013-02-11|1103.90
#2013-02-12|1125.17
#2013-02-13|1123.90
#2013-02-14|1114.55
#2013-02-15|1109.82
#2013-02-18|1109.86
#2013-02-19|1121.77
#2013-02-20|1116.81
#2013-02-21|1084.23
#2013-02-22|1090.97
#2013-02-25|1095.81
#2013-02-26|1061.39
#2013-02-27|1075.37
#2013-02-28|1083.05
#2013-03-01|1068.45
#2013-03-04|1064.81
#2013-03-05|1088.05
#2013-03-06|1081.84
#2013-03-07|1087.22
#2013-03-08|1098.09
#2013-03-11|1095.61
#2013-03-12|1093.77
#2013-03-13|1086.96
#2013-03-14|1105.08
#2013-03-15|1109.12
#2013-03-18|1087.98
#2013-03-19|1067.84
#2013-03-20|1081.09
#2013-03-21|1072.06
#2013-03-22|1073.47
#2013-03-25|1053.28
#2013-03-26|1053.81
#2013-03-27|1040.62
#2013-03-28|1048.07
#2013-03-29|1048.26
#2013-04-01|1049.13
#2013-04-02|1065.64
#2013-04-03|1051.14
#2013-04-04|1041.46
#2013-04-05|1043.28
#2013-04-08|1041.54
#2013-04-09|1053.30
#2013-04-10|1084.10
#2013-04-11|1096.13
#2013-04-12|1082.94
#2013-04-15|1073.28
#2013-04-16|1071.77
#2013-04-17|1047.45
#2013-04-18|1042.86
#2013-04-19|1053.40
#2013-04-22|1060.16
#2013-04-23|1084.68
#2013-04-24|1092.44
#2013-04-25|1102.44
#2013-04-26|1104.24
#2013-04-29|1119.55
#2013-04-30|1128.10
#2013-05-01|1130.04
#2013-05-02|1130.13
#2013-05-03|1146.03
#2013-05-06|1142.03
#2013-05-07|1159.17
#2013-05-08|1172.22
#2013-05-09|1166.38
#2013-05-10|1156.82
#2013-05-13|1149.57
#2013-05-14|1154.55
#2013-05-15|1159.76
#2013-05-16|1165.31
#2013-05-17|1167.47
#2013-05-20|1172.08
#2013-05-21|1166.98
#2013-05-22|1173.17
#2013-05-23|1141.76
#2013-05-24|1136.74
#2013-05-27|1142.62
#2013-05-28|1153.12
#2013-05-29|1143.01
#2013-05-30|1157.00
#2013-05-31|1141.64
#2013-06-03|1135.48
#2013-06-04|1149.99
#2013-06-05|1130.39
#2013-06-06|1116.50
#2013-06-07|1138.93
#2013-06-10|1127.80
#2013-06-11|1115.86
#2013-06-12|1113.89
#2013-06-13|1112.90
#2013-06-14|1121.67
#2013-06-17|1128.02
#2013-06-18|1134.60
#2013-06-19|1129.14
#2013-06-20|1072.67
#2013-06-21|1055.02
#2013-06-24|1035.93
#2013-06-25|1049.94
#2013-06-26|1066.32
#2013-06-27|1065.19
#2013-06-28|1061.31
#2013-07-01|1079.03
#2013-07-02|1073.44
#2013-07-03|1057.70
#2013-07-04|1083.30
#2013-07-05|1063.88
#2013-07-08|1082.20
#2013-07-09|1083.52
#2013-07-10|1087.36
#2013-07-11|1106.75
#2013-07-12|1109.61
#2013-07-15|1118.94
#2013-07-16|1117.38
#2013-07-17|1122.56
#2013-07-18|1139.59
#2013-07-19|1145.55
#2013-07-22|1155.66
#2013-07-23|1155.45
#2013-07-24|1164.56
#2013-07-25|1162.57
#2013-07-26|1162.45
#2013-07-29|1158.56
#2013-07-30|1157.54
#2013-07-31|1158.95
#2013-08-01|1174.85
#2013-08-02|1184.84
#2013-08-05|1180.35
#2013-08-06|1177.65
#2013-08-07|1180.92
#2013-08-08|1198.11
#2013-08-09|1203.35
#2013-08-12|1201.77
#2013-08-13|1198.17
#2013-08-14|1208.01
#2013-08-15|1193.14
#2013-08-16|1208.46
#2013-08-19|1194.96
#2013-08-20|1185.24
#2013-08-21|1169.58
#2013-08-22|1180.62
#2013-08-23|1192.74
#2013-08-26|1184.55
#2013-08-27|1153.65
#2013-08-28|1149.27
#2013-08-29|1148.26
#2013-08-30|1132.88
#2013-09-02|1156.56
#2013-09-03|1148.20
#2013-09-04|1152.67
#2013-09-05|1157.08
#2013-09-06|1166.42
#2013-09-09|1181.35
#2013-09-10|1203.89
#2013-09-11|1211.00
#2013-09-12|1210.82
#2013-09-13|1206.33
#2013-09-16|1225.78
#2013-09-17|1219.61
#2013-09-18|1226.16
#2013-09-19|1254.52
#2013-09-20|1240.45
#2013-09-23|1231.33
#2013-09-24|1234.85
#2013-09-25|1235.13
#2013-09-26|1228.70
#2013-09-27|1228.21
#2013-09-30|1218.61
#2013-10-01|1236.98
#2013-10-02|1240.96
#2013-10-03|1240.42
#2013-10-04|1245.45
#2013-10-07|1241.49
#2013-10-08|1235.53
#2013-10-09|1228.60
#2013-10-10|1258.31
#2013-10-11|1266.89
#2013-10-14|1272.43
#2013-10-15|1279.46
#2013-10-16|1288.58
#2013-10-17|1305.19
#2013-10-18|1317.14
#2013-10-21|1317.30
#2013-10-22|1332.93
#2013-10-23|1316.72
#2013-10-24|1327.41
#2013-10-25|1321.91
#2013-10-28|1314.17
#2013-10-29|1316.07
#2013-10-30|1312.08
#2013-10-31|1304.26
#2013-11-01|1289.56
#2013-11-04|1293.01
#2013-11-05|1277.57
#2013-11-06|1288.74
#2013-11-07|1276.41
#2013-11-08|1270.67
#2013-11-11|1280.60
#2013-11-12|1273.93
#2013-11-13|1259.18
#2013-11-14|1274.15
#2013-11-15|1276.89
#2013-11-18|1293.49
#2013-11-19|1281.79
#2013-11-20|1276.42
#2013-11-21|1276.73
#2013-11-22|1285.04
#2013-11-25|1289.81
#2013-11-26|1290.23
#2013-11-27|1301.01
#2013-11-28|1310.96
#2013-11-29|1313.81
#2013-12-02|1303.26
#2013-12-03|1283.99
#2013-12-04|1271.16
#2013-12-05|1264.55
#2013-12-06|1278.18
#2013-12-09|1286.57
#2013-12-10|1284.78
#2013-12-11|1276.85
#2013-12-12|1259.07
#2013-12-13|1258.75
#2013-12-16|1277.01
#2013-12-17|1262.76
#2013-12-18|1277.98
#2013-12-19|1290.25
#2013-12-20|1301.55
#2013-12-23|1316.68
#2013-12-24|1315.65
#2013-12-25|1314.85
#2013-12-26|1316.44
#2013-12-27|1333.11
#2013-12-30|1336.75
#2013-12-31|1338.03
#2014-01-01|1338.17
#2014-01-02|1316.69
#2014-01-03|1315.16
#2014-01-06|1322.13
#2014-01-07|1343.42
#2014-01-08|1351.96
#2014-01-09|1348.28
#2014-01-10|1360.86
#2014-01-13|1369.69
#2014-01-14|1372.94
#2014-01-15|1384.43
#2014-01-16|1372.00
#2014-01-17|1372.71
#2014-01-20|1361.74
#2014-01-21|1360.90
#2014-01-22|1359.61
#2014-01-23|1357.97
#2014-01-24|1322.85
#2014-01-27|1311.28
#2014-01-28|1326.13
#2014-01-29|1313.56
#2014-01-30|1311.26
#2014-01-31|1297.21
#2014-02-03|1274.86
#2014-02-04|1284.05
#2014-02-05|1291.61
#2014-02-06|1318.51
#2014-02-07|1327.93
#2014-02-10|1328.42
#2014-02-11|1348.41
#2014-02-12|1353.60
#2014-02-13|1355.98
#2014-02-14|1362.98
#2014-02-17|1371.80
#2014-02-18|1375.24
#2014-02-19|1373.18
#2014-02-20|1365.45
#2014-02-21|1371.23
#2014-02-24|1377.17
#2014-02-25|1378.38
#2014-02-26|1367.07
#2014-02-27|1367.94
#2014-02-28|1385.19
#2014-03-03|1342.62
#2014-03-04|1368.80
#2014-03-05|1373.64
#2014-03-06|1387.74
#2014-03-07|1373.27
#2014-03-10|1368.66
#2014-03-11|1366.80
#2014-03-12|1358.41
#2014-03-13|1350.50
#2014-03-14|1329.58
#2014-03-17|1349.77
#2014-03-18|1359.48
#2014-03-19|1358.71
#2014-03-20|1347.40
#2014-03-21|1345.27
#2014-03-24|1329.47
#2014-03-25|1344.29
#2014-03-26|1356.45
#2014-03-27|1352.22
#2014-03-28|1359.37
#2014-03-31|1373.25
#2014-04-01|1393.63
#2014-04-02|1392.97
#2014-04-03|1393.10
#2014-04-04|1402.11
#2014-04-07|1388.20
#2014-04-08|1385.32
#2014-04-09|1389.76
#2014-04-10|1387.27
#2014-04-11|1369.89
#2014-04-14|1362.68
#2014-04-15|1343.84
#2014-04-16|1361.02
#2014-04-17|1375.78
#2014-04-18|1374.05
#2014-04-21|1373.29
#2014-04-22|1389.00
#2014-04-23|1384.21
#2014-04-24|1388.27
#2014-04-25|1373.94
#2014-04-28|1375.07
#2014-04-29|1395.44
#2014-04-30|1394.53
#2014-05-01|1400.05
#2014-05-02|1399.64
#2014-05-05|1395.79
#2014-05-06|1397.37
#2014-05-07|1392.82
#2014-05-08|1409.99
#2014-05-09|1388.61
#2014-05-12|1396.69
#2014-05-13|1396.66
#2014-05-14|1394.29
#2014-05-15|1371.11
#2014-05-16|1373.35
#2014-05-19|1371.25
#2014-05-20|1374.48
#2014-05-21|1382.00
#2014-05-22|1384.28
#2014-05-23|1390.04
#2014-05-26|1402.31
#2014-05-27|1404.58
#2014-05-28|1408.78
#2014-05-29|1409.21
#2014-05-30|1411.62
#2014-06-02|1410.16
#2014-06-03|1402.86
#2014-06-04|1406.41
#2014-06-05|1415.18
#2014-06-06|1438.88
#2014-06-09|1439.42
#2014-06-10|1434.30
#2014-06-11|1421.85
#2014-06-12|1420.07
#2014-06-13|1412.96
#2014-06-16|1406.24
#2014-06-17|1406.78
#2014-06-18|1405.42
#2014-06-19|1416.32
#2014-06-20|1401.77
#2014-06-23|1398.02
#2014-06-24|1390.62
#2014-06-25|1381.78
#2014-06-26|1371.91
#2014-06-27|1376.63
#2014-06-30|1377.96
#2014-07-01|1393.73
#2014-07-02|1396.75
#2014-07-03|1405.85
#2014-07-04|1393.93
#2014-07-07|1384.01
#2014-07-08|1364.31
#2014-07-09|1370.25
#2014-07-10|1350.57
#2014-07-11|1354.22
#2014-07-14|1370.18
#2014-07-15|1360.84
#2014-07-16|1380.70
#2014-07-17|1362.60
#2014-07-18|1360.88
#2014-07-21|1351.77
#2014-07-22|1364.03
#2014-07-23|1368.39
#2014-07-24|1383.87
#2014-07-25|1379.58
#2014-07-28|1377.75
#2014-07-29|1379.52
#2014-07-30|1371.40
#2014-07-31|1349.64
#2014-08-01|1339.01
#2014-08-04|1339.75
#2014-08-05|1330.86
#2014-08-06|1313.36
#2014-08-07|1304.20
#2014-08-08|1307.69
#2014-08-11|1318.44
#2014-08-12|1319.33
#2014-08-13|1331.70
#2014-08-14|1335.59
#2014-08-15|1329.35
#2014-08-18|1339.36
#2014-08-19|1341.60
#2014-08-20|1336.04
#2014-08-21|1348.96
#2014-08-22|1344.81
#2014-08-25|1355.96
#2014-08-26|1368.91
#2014-08-27|1373.06
#2014-08-28|1356.99
#2014-08-29|1360.71
#2014-09-01|1355.99
#2014-09-02|1354.69
#2014-09-03|1370.62
#2014-09-04|1376.19
#2014-09-05|1370.77
#2014-09-08|1362.81
#2014-09-09|1348.09
#2014-09-10|1350.89
#2014-09-11|1349.38
#2014-09-12|1350.43
#2014-09-15|1345.01
#2014-09-16|1341.67
#2014-09-17|1355.14
#2014-09-18|1366.23
#2014-09-19|1363.85
#2014-09-22|1354.78
#2014-09-23|1343.59
#2014-09-24|1344.27
#2014-09-25|1330.65
#2014-09-26|1330.02
#2014-09-29|1316.69
#2014-09-30|1317.36
#2014-10-01|1308.47
#2014-10-02|1280.42
#2014-10-03|1282.47
#2014-10-06|1294.10
#2014-10-07|1282.98
#2014-10-08|1279.62
#2014-10-09|1273.78
#2014-10-10|1251.52
#2014-10-13|1258.82
#2014-10-14|1254.48
#2014-10-15|1220.18
#2014-10-16|1210.09
#2014-10-17|1245.51
#2014-10-20|1245.96
#2014-10-21|1271.08
#2014-10-22|1274.19
#2014-10-23|1283.26
#2014-10-24|1287.94
#2014-10-27|1278.30
#2014-10-28|1295.89
#2014-10-29|1288.53
#2014-10-30|1278.84
#2014-10-31|1297.29
#2014-11-03|1283.86
#2014-11-04|1280.75
#2014-11-05|1289.06
#2014-11-06|1278.56
#2014-11-07|1264.91
#2014-11-10|1274.97
#2014-11-11|1276.09
#2014-11-12|1263.48
#2014-11-13|1267.01
#2014-11-14|1271.07
#2014-11-17|1275.90
#2014-11-18|1290.36
#2014-11-19|1291.02
#2014-11-20|1281.18
#2014-11-21|1295.10
#2014-11-24|1303.77
#2014-11-25|1316.18
#2014-11-26|1320.66
#2014-11-27|1325.51
#2014-11-28|1326.12
#2014-12-01|1313.38
#2014-12-02|1315.16
#2014-12-03|1316.26
#2014-12-04|1307.20
#2014-12-05|1319.91
#2014-12-08|1313.18
#2014-12-09|1295.49
#2014-12-10|1290.77
#2014-12-11|1286.74
#2014-12-12|1261.53
#2014-12-15|1229.19
#2014-12-16|1252.09
#2014-12-17|1239.41
#2014-12-18|1265.27
#2014-12-19|1268.08
#2014-12-22|1275.38
#2014-12-23|1276.13
#2014-12-24|1276.20
#2014-12-25|1276.17
#2014-12-26|1275.18
#2014-12-29|1274.45
#2014-12-30|1262.78
#2014-12-31|1260.94
#2015-01-01|1260.94
#2015-01-02|1254.61
#2015-01-05|1216.43
#2015-01-06|1202.21
#2015-01-07|1193.82
#2015-01-08|1219.16
#2015-01-09|1200.08
#2015-01-12|1200.17
#2015-01-13|1216.28
#2015-01-14|1199.60
#2015-01-15|1206.24
#2015-01-16|1205.05
#2015-01-19|1222.90
#2015-01-20|1231.25
#2015-01-21|1240.82
#2015-01-22|1252.31
#2015-01-23|1245.00
#2015-01-26|1249.48
#2015-01-27|1251.66
#2015-01-28|1243.11
#2015-01-29|1243.80
#2015-01-30|1229.69
#2015-02-02|1239.03
#2015-02-03|1270.38
#2015-02-04|1268.57
#2015-02-05|1267.55
#2015-02-06|1266.51
#2015-02-09|1248.73
#2015-02-10|1254.80
#2015-02-11|1246.18
#2015-02-12|1270.17
#2015-02-13|1288.23
#2015-02-16|1288.78
#2015-02-17|1287.96
#2015-02-18|1300.78
#2015-02-19|1306.65
#2015-02-20|1304.97
#2015-02-23|1309.89
#2015-02-24|1316.38
#2015-02-25|1315.13
#2015-02-26|1310.57
#2015-02-27|1312.76
#2015-03-02|1311.97
#2015-03-03|1296.88
#2015-03-04|1293.17
#2015-03-05|1300.38
#2015-03-06|1283.50
#2015-03-09|1279.83
#2015-03-10|1255.25
#2015-03-11|1255.96
#2015-03-12|1261.51
#2015-03-13|1252.98
#2015-03-16|1271.17
#2015-03-17|1265.79
#2015-03-18|1272.83
#2015-03-19|1281.42
#2015-03-20|1317.89
#2015-03-23|1330.40
#2015-03-24|1339.84
#2015-03-25|1338.32
#2015-03-26|1317.28
#2015-03-27|1314.49
#2015-03-30|1324.10
#2015-03-31|1307.58
#2015-04-01|1318.88
#2015-04-02|1333.92
#2015-04-03|1345.31
#2015-04-06|1351.45
#2015-04-07|1348.12
#2015-04-08|1341.32
#2015-04-09|1338.01
#2015-04-10|1337.76
#2015-04-13|1335.55
#2015-04-14|1341.58
#2015-04-15|1338.13
#2015-04-16|1337.40
#2015-04-17|1318.79
#2015-04-20|1329.29
#2015-04-21|1329.58
#2015-04-22|1328.18
#2015-04-23|1334.78
#2015-04-24|1346.72
#2015-04-27|1364.49
#2015-04-28|1360.77
#2015-04-29|1359.90
#2015-04-30|1360.17
#2015-05-01|1356.32
#2015-05-04|1354.63
#2015-05-05|1338.22
#2015-05-06|1352.20
#2015-05-07|1350.00
#2015-05-08|1379.50
#2015-05-11|1377.88
#2015-05-12|1372.14
#2015-05-13|1388.23
#2015-05-14|1400.33
#2015-05-15|1407.29
#2015-05-18|1399.78
#2015-05-19|1394.85
#2015-05-20|1399.21
#2015-05-21|1402.94
#2015-05-22|1392.56
#2015-05-25|1379.40
#2015-05-26|1357.43
#2015-05-27|1370.10
#2015-05-28|1364.91
#2015-05-29|1351.17
#2015-06-01|1341.86
#2015-06-02|1362.25
#2015-06-03|1377.57
#2015-06-04|1372.22
#2015-06-05|1338.45
#2015-06-08|1334.61
#2015-06-09|1336.19
#2015-06-10|1367.11
#2015-06-11|1370.01
#2015-06-12|1362.69
#2015-06-15|1336.01
#2015-06-16|1339.07
#2015-06-17|1331.69
#2015-06-18|1352.38
#2015-06-19|1351.52
#2015-06-22|1393.95
#2015-06-23|1382.44
#2015-06-24|1378.52
#2015-06-25|1380.33
#2015-06-26|1379.31
#2015-06-29|1335.76
#2015-06-30|1328.42
#2015-07-01|1344.24
#2015-07-02|1337.44
#2015-07-03|1330.89
#2015-07-06|1301.00
#2015-07-07|1265.46
#2015-07-08|1278.65
#2015-07-09|1308.99
#2015-07-10|1353.98
#2015-07-13|1366.66
#2015-07-14|1368.62
#2015-07-15|1372.06
#2015-07-16|1385.58
#2015-07-17|1381.57
#2015-07-20|1385.14
#2015-07-21|1381.91
#2015-07-22|1372.37
#2015-07-23|1376.09
#2015-07-24|1362.74
#2015-07-27|1349.68
#2015-07-28|1358.57
#2015-07-29|1365.99
#2015-07-30|1358.62
#2015-07-31|1370.99
#2015-08-03|1369.79
#2015-08-04|1362.34
#2015-08-05|1365.77
#2015-08-06|1363.83
#2015-08-07|1355.04
#2015-08-10|1368.84
#2015-08-11|1363.58
#2015-08-12|1342.30
#2015-08-13|1349.87
#2015-08-14|1345.04
#2015-08-17|1343.57
#2015-08-18|1343.10
#2015-08-19|1325.21
#2015-08-20|1311.96
#2015-08-21|1282.85
#2015-08-24|1238.23
#2015-08-25|1279.14
#2015-08-26|1258.56
#2015-08-27|1276.98
#2015-08-28|1276.52
#2015-08-31|1273.07
#2015-09-01|1241.52
#2015-09-02|1243.33
#2015-09-03|1255.78
#2015-09-04|1223.23
#2015-09-07|1229.29
#2015-09-08|1252.48
#2015-09-09|1268.79
#2015-09-10|1261.00
#2015-09-11|1256.92
#2015-09-14|1248.16
#2015-09-15|1257.04
#2015-09-16|1270.17
#2015-09-17|1272.58
#2015-09-18|1251.94
#2015-09-21|1243.51
#2015-09-22|1204.71
#2015-09-23|1201.74
#2015-09-24|1194.49
#2015-09-25|1215.58
#2015-09-28|1189.48
#2015-09-29|1184.57
#2015-09-30|1205.00
#2015-10-01|1207.90
#2015-10-02|1221.77
#2015-10-05|1253.11
#2015-10-06|1265.12
#2015-10-07|1271.75
#2015-10-08|1273.32
#2015-10-09|1286.38
#2015-10-12|1283.68
#2015-10-13|1264.59
#2015-10-14|1263.71
#2015-10-15|1275.68
#2015-10-16|1287.74
#2015-10-19|1286.35
#2015-10-20|1284.36
#2015-10-21|1280.16
#2015-10-22|1281.14
#2015-10-23|1287.41
#2015-10-26|1286.56
#2015-10-27|1276.45
#2015-10-28|1287.20
#2015-10-29|1264.70
#2015-10-30|1272.71
#2015-11-02|1280.89
#2015-11-03|1269.04
#2015-11-04|1263.03
#2015-11-05|1253.26
#2015-11-06|1252.40
#2015-11-09|1242.61
#2015-11-10|1233.85
#2015-11-11|1246.97
#2015-11-12|1229.56
#2015-11-13|1217.40
#2015-11-16|1215.64
#2015-11-17|1235.11
#2015-11-18|1233.82
#2015-11-19|1252.58
#2015-11-20|1243.34
#2015-11-23|1234.46
#2015-11-24|1221.77
#2015-11-25|1232.09
#2015-11-26|1240.68
#2015-11-27|1235.85
#2015-11-30|1234.97
#2015-12-01|1245.02
#2015-12-02|1236.29
#2015-12-03|1231.97
#2015-12-04|1233.82
#2015-12-07|1231.74
#2015-12-08|1209.30
#2015-12-09|1216.19
#2015-12-10|1201.90
#2015-12-11|1178.15
#2015-12-14|1164.49
#2015-12-15|1190.09
#2015-12-16|1196.51
#2015-12-17|1205.78
#2015-12-18|1199.77
#2015-12-21|1193.66
#2015-12-22|1199.17
#2015-12-23|1216.35
#2015-12-24|1224.38
#2015-12-25|1224.38
#2015-12-28|1219.22
#2015-12-29|1226.43
#2015-12-30|1217.85
#2015-12-31|1207.22
#2016-01-01|1207.22
#2016-01-04|1168.72
#2016-01-05|1165.42
#2016-01-06|1152.83
#2016-01-07|1132.56
#2016-01-08|1119.99
#2016-01-11|1112.87
#2016-01-12|1119.78
#2016-01-13|1126.37
#2016-01-14|1105.30
#2016-01-15|1078.36
#2016-01-18|1057.46
#2016-01-19|1069.00
#2016-01-20|1026.17
#2016-01-21|1035.35
#2016-01-22|1066.44
#2016-01-25|1049.73
#2016-01-26|1061.17
#2016-01-27|1061.27
#2016-01-28|1053.15
#2016-01-29|1070.60
#2016-02-01|1068.59
#2016-02-02|1034.91
#2016-02-03|1025.11
#2016-02-04|1049.47
#2016-02-05|1038.52
#2016-02-08| 992.47
#2016-02-09| 976.19
#2016-02-10|1002.39
#2016-02-11| 963.57
#2016-02-12| 992.29
#2016-02-15|1015.68
#2016-02-16|1008.83
#2016-02-17|1039.78
#2016-02-18|1030.01
#2016-02-19|1018.12
#2016-02-22|1032.07
#2016-02-23|1016.00
#2016-02-24| 989.02
#2016-02-25|1015.23
#2016-02-26|1027.25
#2016-02-29|1028.14
#2016-03-01|1042.89
#2016-03-02|1062.70
#2016-03-03|1075.23
#2016-03-04|1086.00
#2016-03-07|1077.73
#2016-03-08|1074.96
#2016-03-09|1074.75
#2016-03-10|1078.84
#2016-03-11|1121.33
#2016-03-14|1119.57
#2016-03-15|1104.21
#2016-03-16|1097.26
#2016-03-17|1121.27
#2016-03-18|1127.87
#2016-03-21|1121.61
#2016-03-22|1111.85
#2016-03-23|1096.27
#2016-03-24|1075.12
#2016-03-25|1075.16
#2016-03-28|1080.45
#2016-03-29|1079.12
#2016-03-30|1105.96
#2016-03-31|1101.14
#2016-04-01|1081.99
#2016-04-04|1085.65
#2016-04-05|1057.24
#2016-04-06|1061.38
#2016-04-07|1046.36
#2016-04-08|1067.66
#2016-04-11|1081.34
#2016-04-12|1081.91
#2016-04-13|1118.47
#2016-04-14|1119.57
#2016-04-15|1117.81
#2016-04-18|1125.57
#2016-04-19|1141.33
#2016-04-20|1152.51
#2016-04-21|1152.36
#2016-04-22|1147.38
#2016-04-25|1138.60
#2016-04-26|1158.67
#2016-04-27|1154.66
#2016-04-28|1159.59
#2016-04-29|1145.52
#2016-05-02|1148.63
#2016-05-03|1119.36
#2016-05-04|1104.74
#2016-05-05|1093.50
#2016-05-06|1091.56
#2016-05-09|1090.41
#2016-05-10|1101.02
#2016-05-11|1096.65
#2016-05-12|1087.64
#2016-05-13|1083.35
#2016-05-16|1084.82
#2016-05-17|1089.06
#2016-05-18|1098.50
#2016-05-19|1087.25
#2016-05-20|1100.53
#2016-05-23|1097.59
#2016-05-24|1127.31
#2016-05-25|1150.40
#2016-05-26|1152.63
#2016-05-27|1150.45
#2016-05-30|1152.24
#2016-05-31|1139.31
#2016-06-01|1128.51
#2016-06-02|1126.61
#2016-06-03|1128.73
#2016-06-06|1134.91
#2016-06-07|1144.88
#2016-06-08|1141.31
#2016-06-09|1122.79
#2016-06-10|1085.17
#2016-06-13|1058.57
#2016-06-14|1028.02
#2016-06-15|1039.14
#2016-06-16|1019.42
#2016-06-17|1057.12
#2016-06-20|1110.73
#2016-06-21|1117.08
#2016-06-22|1128.22
#2016-06-23|1158.12
#2016-06-24|1005.18
#2016-06-27| 924.87
#2016-06-28| 958.46
#2016-06-29| 989.73
#2016-06-30| 995.47
#2016-07-01|1002.03
#2016-07-04| 988.67
#2016-07-05| 957.09
#2016-07-06| 930.64
#2016-07-07| 942.50
#2016-07-08| 966.54
#2016-07-11| 988.21
#2016-07-12|1014.52
#2016-07-13|1010.71
#2016-07-14|1029.10
#2016-07-15|1021.85
#2016-07-18|1024.94
#2016-07-19|1016.33
#2016-07-20|1029.51
#2016-07-21|1028.09
#2016-07-22|1022.41
#2016-07-25|1024.21
#2016-07-26|1021.89
#2016-07-27|1033.43
#2016-07-28|1023.47
#2016-07-29|1049.05
#2016-08-01|1038.80
#2016-08-02|1022.71
#2016-08-03|1023.85
#2016-08-04|1034.08
#2016-08-05|1044.68
#2016-08-08|1057.32
#2016-08-09|1070.62
#2016-08-10|1079.11
#2016-08-11|1086.33
#2016-08-12|1085.01
#2016-08-15|1086.05
#2016-08-16|1080.49
#2016-08-17|1070.48
#2016-08-18|1083.20
#2016-08-19|1069.04
#2016-08-22|1072.18
#2016-08-23|1090.02
#2016-08-24|1089.39
#2016-08-25|1084.01
#2016-08-26|1089.24
#2016-08-29|1074.80
#2016-08-30|1085.14
#2016-08-31|1093.95
#2016-09-01|1105.55
#2016-09-02|1121.91
#2016-09-05|1120.45
#2016-09-06|1122.30
#2016-09-07|1126.57
#2016-09-08|1136.72
#2016-09-09|1125.55
#2016-09-12|1108.54
#2016-09-13|1094.97
#2016-09-14|1092.72
#2016-09-15|1099.56
#2016-09-16|1076.96
#2016-09-19|1090.47
#2016-09-20|1086.03
#2016-09-21|1097.64
#2016-09-22|1122.02
#2016-09-23|1109.14
#2016-09-26|1091.67
#2016-09-27|1082.45
#2016-09-28|1087.99
#2016-09-29|1092.36
#2016-09-30|1094.58
#2016-10-03|1094.38
#2016-10-04|1095.47
#2016-10-05|1105.77
#2016-10-06|1102.71
#2016-10-07|1098.26
#2016-10-10|1100.22
#2016-10-11|1082.65
#2016-10-12|1079.25
#2016-10-13|1062.75
#2016-10-14|1077.34
#2016-10-17|1072.22
#2016-10-18|1092.57
#2016-10-19|1098.51
#2016-10-20|1104.19
#2016-10-21|1101.81
#2016-10-24|1115.54
#2016-10-25|1111.71
#2016-10-26|1114.86
#2016-10-27|1118.21
#2016-10-28|1115.97
#2016-10-31|1114.51
#2016-11-01|1108.70
#2016-11-02|1096.44
#2016-11-03|1100.96
#2016-11-04|1089.09
#2016-11-07|1105.97
#2016-11-08|1114.80
#2016-11-09|1121.31
#2016-11-10|1129.71
#2016-11-11|1123.48
#2016-11-14|1123.15
#2016-11-15|1126.15
#2016-11-16|1112.47
#2016-11-17|1117.53
#2016-11-18|1102.95
#2016-11-21|1107.32
#2016-11-22|1117.94
#2016-11-23|1108.92
#2016-11-24|1111.88
#2016-11-25|1112.39
#2016-11-28|1099.78
#2016-11-29|1108.44
#2016-11-30|1112.44
#2016-12-01|1117.17
#2016-12-02|1113.35
#2016-12-05|1128.72
#2016-12-06|1159.08
#2016-12-07|1185.44
#2016-12-08|1187.88
#2016-12-09|1178.13
#2016-12-12|1176.00
#2016-12-13|1191.61
#2016-12-14|1182.63
#2016-12-15|1171.73
#2016-12-16|1171.15
#2016-12-19|1163.27
#2016-12-20|1168.12
#2016-12-21|1171.39
#2016-12-22|1169.16
#2016-12-23|1168.45
#2016-12-26|1168.50
#2016-12-27|1168.10
#2016-12-28|1162.11
#2016-12-29|1165.93
#2016-12-30|1178.56
#2017-01-02|1183.63
#2017-01-03|1186.93
#2017-01-04|1201.50
#2017-01-05|1208.69
#2017-01-06|1209.02
#2017-01-09|1190.91
#2017-01-10|1193.02
#2017-01-11|1178.48
#2017-01-12|1192.89
#2017-01-13|1204.87
#2017-01-16|1188.04
#2017-01-17|1198.31
#2017-01-18|1196.04
#2017-01-19|1188.21
#2017-01-20|1195.70
#2017-01-23|1196.46
#2017-01-24|1207.14
#2017-01-25|1232.31
#2017-01-26|1228.82
#2017-01-27|1224.61
#2017-01-30|1207.29
#2017-01-31|1210.94
#2017-02-01|1219.83
#2017-02-02|1218.41
#2017-02-03|1230.65
#2017-02-06|1209.30
#2017-02-07|1202.24
#2017-02-08|1201.07
#2017-02-09|1208.32
#2017-02-10|1201.04
#2017-02-13|1208.57
#2017-02-14|1212.89
#2017-02-15|1223.01
#2017-02-16|1227.44
#2017-02-17|1216.18
#2017-02-20|1219.75
#2017-02-21|1207.93
#2017-02-22|1206.65
#2017-02-23|1209.70
#2017-02-24|1192.95
#2017-02-27|1192.97
#2017-02-28|1195.52
#2017-03-01|1213.44
#2017-03-02|1209.27
#2017-03-03|1220.18
#2017-03-06|1216.50
#2017-03-07|1210.68
#2017-03-08|1211.62
#2017-03-09|1221.50
#2017-03-10|1232.69
#2017-03-13|1237.82
#2017-03-14|1225.15
#2017-03-15|1231.99
#2017-03-16|1257.95
#2017-03-17|1257.30
#2017-03-20|1256.07
#2017-03-21|1259.60
#2017-03-22|1247.66
#2017-03-23|1255.00
#2017-03-24|1252.98
#2017-03-27|1253.10
#2017-03-28|1261.16
#2017-03-29|1248.19
#2017-03-30|1252.65
#2017-03-31|1248.22
#2017-04-03|1232.41
#2017-04-04|1232.74
#2017-04-05|1234.27
#2017-04-06|1237.32
#2017-04-07|1232.14
#2017-04-10|1229.58
#2017-04-11|1230.16
#2017-04-12|1229.19
#2017-04-13|1223.14
#2017-04-14|1223.31
#2017-04-17|1228.77
#2017-04-18|1222.19
#2017-04-19|1236.34
#2017-04-20|1248.30
#2017-04-21|1244.59
#2017-04-24|1305.83
#2017-04-25|1319.85
#2017-04-26|1317.62
#2017-04-27|1310.45
#2017-04-28|1312.57
#2017-05-01|1314.90
#2017-05-02|1325.01
#2017-05-03|1329.47
#2017-05-04|1347.07
#2017-05-05|1360.56
#2017-05-08|1352.53
#2017-05-09|1349.56
#2017-05-10|1352.12
#2017-05-11|1345.69
#2017-05-12|1351.50
#2017-05-15|1365.06
#2017-05-16|1372.39
#2017-05-17|1356.73
#2017-05-18|1346.27
#2017-05-19|1363.45
#2017-05-22|1368.50
#2017-05-23|1373.87
#2017-05-24|1372.43
#2017-05-25|1375.49
#2017-05-26|1365.70
#2017-05-29|1363.47
#2017-05-30|1357.80
#2017-05-31|1359.96
#2017-06-01|1362.48
#2017-06-02|1370.56
#2017-06-05|1368.38
#2017-06-06|1358.26
#2017-06-07|1364.61
#2017-06-08|1367.96
#2017-06-09|1371.03
#2017-06-12|1362.05
#2017-06-13|1368.82
#2017-06-14|1369.94
#2017-06-15|1351.31
#2017-06-16|1362.80
#2017-06-19|1370.39
#2017-06-20|1353.17
#2017-06-21|1350.72
#2017-06-22|1346.72
#2017-06-23|1349.33
#2017-06-26|1357.30
#2017-06-27|1366.27
#2017-06-28|1384.20
#2017-06-29|1391.58
#2017-06-30|1382.18
#2017-07-03|1401.68
#2017-07-04|1399.04
#2017-07-05|1397.52
#2017-07-06|1408.86
#2017-07-07|1405.66
#2017-07-10|1410.98
#2017-07-11|1405.10
#2017-07-12|1419.02
#2017-07-13|1428.76
#2017-07-14|1432.39
#2017-07-17|1434.86
#2017-07-18|1430.22
#2017-07-19|1432.21
#2017-07-20|1439.81
#2017-07-21|1431.15
#2017-07-24|1434.05
#2017-07-25|1451.37
#2017-07-26|1452.79
#2017-07-27|1458.00
#2017-07-28|1455.33
#2017-07-31|1459.54
#2017-08-01|1471.11
#2017-08-02|1472.94
#2017-08-03|1478.22
#2017-08-04|1475.96
#2017-08-07|1482.17
#2017-08-08|1479.27
#2017-08-09|1462.33
#2017-08-10|1446.71
#2017-08-11|1430.71
#2017-08-14|1449.06
#2017-08-15|1442.88
#2017-08-16|1450.24
#2017-08-17|1438.83
#2017-08-18|1434.97
#2017-08-21|1434.55
#2017-08-22|1433.52
#2017-08-23|1430.08
#2017-08-24|1434.96
#2017-08-25|1443.61
#2017-08-28|1448.45
#2017-08-29|1437.91
#2017-08-30|1433.90
#2017-08-31|1439.50
#2017-09-01|1444.82
#2017-09-04|1436.72
#2017-09-05|1425.37
#2017-09-06|1423.54
#2017-09-07|1424.88
#2017-09-08|1433.37
#2017-09-11|1450.16
#2017-09-12|1461.65
#2017-09-13|1457.48
#2017-09-14|1455.16
#2017-09-15|1456.42
#2017-09-18|1461.21
#2017-09-19|1464.46
#2017-09-20|1463.33
#2017-09-21|1466.28
#2017-09-22|1473.43
#2017-09-25|1453.58
#2017-09-26|1439.47
#2017-09-27|1451.31
#2017-09-28|1462.16
#2017-09-29|1475.81
#2017-10-02|1465.01
#2017-10-03|1469.23
#2017-10-04|1461.49
#2017-10-05|1463.66
#2017-10-06|1462.52
#2017-10-09|1461.75
#2017-10-10|1470.83
#2017-10-11|1474.65
#2017-10-12|1475.38
#2017-10-13|1474.03
#2017-10-16|1470.24
#2017-10-17|1462.16
#2017-10-18|1470.94
#2017-10-19|1472.71
#2017-10-20|1475.34
#2017-10-23|1463.99
#2017-10-24|1466.48
#2017-10-25|1465.88
#2017-10-26|1463.82
#2017-10-27|1448.37
#2017-10-30|1454.71
#2017-10-31|1459.19
#2017-11-01|1458.14
#2017-11-02|1462.73
#2017-11-03|1447.43
#2017-11-06|1442.48
#2017-11-07|1439.04
#2017-11-08|1439.46
#2017-11-09|1436.62
#2017-11-10|1441.41
#2017-11-13|1428.86
#2017-11-14|1432.01
#2017-11-15|1435.41
#2017-11-16|1440.93
#2017-11-17|1439.28
#2017-11-20|1435.65
#2017-11-21|1437.63
#2017-11-22|1444.33
#2017-11-23|1448.00
#2017-11-24|1462.03
#2017-11-27|1453.67
#2017-11-28|1453.55
#2017-11-29|1468.62
#2017-11-30|1472.11
#2017-12-01|1451.23
#2017-12-04|1465.95
#2017-12-05|1460.81
#2017-12-06|1446.41
#2017-12-07|1451.78
#2017-12-08|1466.90
#2017-12-11|1472.81
#2017-12-12|1470.44
#2017-12-13|1474.56
#2017-12-14|1473.80
#2017-12-15|1470.16
#2017-12-18|1498.75
#2017-12-19|1497.99
#2017-12-20|1497.00
#2017-12-21|1501.91
#2017-12-22|1493.54
#2017-12-25|1493.90
#2017-12-26|1496.16
#2017-12-27|1502.73
#2017-12-28|1506.94
#2017-12-29|1515.19
#2018-01-01|1515.41
#2018-01-02|1517.44
#2018-01-03|1515.52
#2018-01-04|1538.90
#2018-01-05|1540.58
#2018-01-08|1538.33
#2018-01-09|1540.77
#2018-01-10|1561.19
#2018-01-11|1568.80
#2018-01-12|1585.21
#2018-01-15|1597.61
#2018-01-16|1598.12
#2018-01-17|1600.77
#2018-01-18|1608.02
#2018-01-19|1608.04
#2018-01-22|1624.38
#2018-01-23|1632.24
#2018-01-24|1643.98
#2018-01-25|1657.39
#2018-01-26|1653.18
#2018-01-29|1637.88
#2018-01-30|1624.70
#2018-01-31|1629.98
#2018-02-01|1630.21
#2018-02-02|1609.81
#2018-02-05|1583.20
#2018-02-06|1529.60
#2018-02-07|1559.02
#2018-02-08|1536.42
#2018-02-09|1513.28
#2018-02-12|1531.16
#2018-02-13|1531.71
#2018-02-14|1552.53
#2018-02-15|1571.63
#2018-02-16|1581.03
#2018-02-19|1572.18
#2018-02-20|1568.12
#2018-02-21|1574.43
#2018-02-22|1571.00
#2018-02-23|1570.49
#2018-02-26|1571.19
#2018-02-27|1569.06
#2018-02-28|1553.95
#2018-03-01|1537.76
#2018-03-02|1518.99
#2018-03-05|1525.46
#2018-03-06|1539.94
#2018-03-07|1545.62
#2018-03-08|1545.82
#2018-03-09|1546.73
#2018-03-12|1552.83
#2018-03-13|1549.29
#2018-03-14|1537.34
#2018-03-15|1543.78
#2018-03-16|1544.68
#2018-03-19|1536.92
#2018-03-20|1542.60
#2018-03-21|1534.86
#2018-03-22|1510.80
#2018-03-23|1500.17
#2018-03-26|1502.88
#2018-03-27|1509.31
#2018-03-28|1504.17
#2018-03-29|1502.11
#2018-03-30|1502.10
#2018-04-02|1503.51
#2018-04-03|1492.35
#2018-04-04|1486.05
#2018-04-05|1507.06
#2018-04-06|1504.41
#2018-04-09|1514.25
#2018-04-10|1525.49
#2018-04-11|1519.96
#2018-04-12|1529.03
#2018-04-13|1532.66
#2018-04-16|1535.60
#2018-04-17|1543.80
#2018-04-18|1552.98
#2018-04-19|1559.63
#2018-04-20|1551.00
#2018-04-23|1551.79
#2018-04-24|1548.90
#2018-04-25|1530.43
#2018-04-26|1533.36
#2018-04-27|1533.38
#2018-04-30|1533.68
#2018-05-01|1520.64
#2018-05-02|1521.82
#2018-05-03|1504.16
#2018-05-04|1506.15
#2018-05-07|1510.50
#2018-05-08|1504.03
#2018-05-09|1514.89
#2018-05-10|1520.57
#2018-05-11|1534.34
#2018-05-14|1530.52
#2018-05-15|1516.39
#2018-05-16|1497.13
#2018-05-17|1499.93
#2018-05-18|1488.69
#2018-05-21|1488.35
#2018-05-22|1504.01
#2018-05-23|1475.36
#2018-05-24|1464.99
#2018-05-25|1455.98
#2018-05-28|1445.92
#2018-05-29|1401.01
#2018-05-30|1409.55
#2018-05-31|1404.51
#2018-06-01|1425.15
#2018-06-04|1437.64
#2018-06-05|1416.71
#2018-06-06|1431.85
#2018-06-07|1437.82
#2018-06-08|1422.27
#2018-06-11|1443.95
#2018-06-12|1441.25
#2018-06-13|1436.19
#2018-06-14|1433.40
#2018-06-15|1406.15
#2018-06-18|1395.52
#2018-06-19|1386.38
#2018-06-20|1394.65
#2018-06-21|1382.85
#2018-06-22|1403.24
#2018-06-25|1382.42
#2018-06-26|1378.12
#2018-06-27|1368.61
#2018-06-28|1360.21
#2018-06-29|1384.10
#2018-07-02|1364.65
#2018-07-03|1380.35
#2018-07-04|1385.16
#2018-07-05|1397.92
#2018-07-06|1403.81
#2018-07-09|1415.62
#2018-07-10|1406.58
#2018-07-11|1388.59
#2018-07-12|1387.04
#2018-07-13|1386.05
#2018-07-16|1391.56
#2018-07-17|1391.90
#2018-07-18|1390.80
#2018-07-19|1382.71
#2018-07-20|1391.39
#2018-07-23|1394.07
#2018-07-24|1414.89
#2018-07-25|1406.52
#2018-07-26|1414.63
#2018-07-27|1421.25
#2018-07-30|1432.77
#2018-07-31|1439.41
#2018-08-01|1428.94
#2018-08-02|1401.42
#2018-08-03|1409.01
#2018-08-06|1399.38
#2018-08-07|1409.91
#2018-08-08|1410.69
#2018-08-09|1407.76
#2018-08-10|1368.76
#2018-08-13|1355.48
#2018-08-14|1347.58
#2018-08-15|1326.34
#2018-08-16|1343.74
#2018-08-17|1338.89
#2018-08-20|1345.42
#2018-08-21|1364.60
#2018-08-22|1375.74
#2018-08-23|1370.36
#2018-08-24|1375.76
#2018-08-27|1388.94
#2018-08-28|1391.63
#2018-08-29|1391.22
#2018-08-30|1376.59
#2018-08-31|1367.49
#2018-09-03|1368.25
#2018-09-04|1358.71
#2018-09-05|1364.74
#2018-09-06|1359.50
#2018-09-07|1348.69
#2018-09-10|1358.26
#2018-09-11|1352.46
#2018-09-12|1356.04
#2018-09-13|1367.14
#2018-09-14|1370.42
#2018-09-17|1377.81
#2018-09-18|1380.54
#2018-09-19|1392.29
#2018-09-20|1416.78
#2018-09-21|1423.74
#2018-09-24|1419.71
#2018-09-25|1423.05
#2018-09-26|1423.11
#2018-09-27|1416.76
#2018-09-28|1381.75
#2018-10-01|1372.90
#2018-10-02|1356.54
#2018-10-03|1359.23
#2018-10-04|1356.59
#2018-10-05|1345.47
#2018-10-08|1325.81
#2018-10-09|1329.69
#2018-10-10|1329.91
#2018-10-11|1301.22
#2018-10-12|1298.14
#2018-10-15|1297.20
#2018-10-16|1312.33
#2018-10-17|1305.51
#2018-10-18|1289.75
#2018-10-19|1286.19
#2018-10-22|1278.30
#2018-10-23|1256.48
#2018-10-24|1241.39
#2018-10-25|1248.01
#2018-10-26|1234.93
#2018-10-29|1255.43
#2018-10-30|1251.58
#2018-10-31|1264.15
#2018-11-01|1281.97
#2018-11-02|1293.29
#2018-11-05|1290.42
#2018-11-06|1289.76
#2018-11-07|1311.22
#2018-11-08|1313.96
#2018-11-09|1301.24
#2018-11-12|1274.56
#2018-11-13|1292.94
#2018-11-14|1288.98
#2018-11-15|1269.32
#2018-11-16|1272.22
#2018-11-19|1275.56
#2018-11-20|1245.69
#2018-11-21|1261.15
#2018-11-22|1255.49
#2018-11-23|1254.89
#2018-11-26|1279.10
#2018-11-27|1272.49
#2018-11-28|1270.75
#2018-11-29|1280.45
#2018-11-30|1264.34
#2018-12-03|1280.64
#2018-12-04|1265.89
#2018-12-05|1252.91
#2018-12-06|1213.14
#2018-12-07|1218.80
#2018-12-10|1190.05
#2018-12-11|1192.73
#2018-12-12|1221.83
#2018-12-13|1219.53
#2018-12-14|1207.84
#2018-12-17|1196.24
#2018-12-18|1194.76
#2018-12-19|1206.31
#2018-12-20|1186.20
#2018-12-21|1183.37
#2018-12-24|1176.47
#2018-12-25|1176.89
#2018-12-26|1174.97
#2018-12-27|1158.82
#2018-12-28|1187.18
#2018-12-31|1192.17
#2019-01-01|1192.53
#2019-01-02|1179.79
#2019-01-03|1178.06
#2019-01-04|1216.69
#2019-01-07|1222.04
#2019-01-08|1227.83
#2019-01-09|1236.09
#2019-01-10|1246.28
#2019-01-11|1247.16
#2019-01-14|1247.11
#2019-01-15|1242.62
#2019-01-16|1261.13
#2019-01-17|1251.76
#2019-01-18|1272.74
#2019-01-21|1270.31
#2019-01-22|1262.70
#2019-01-23|1268.82
#2019-01-24|1269.62
#2019-01-25|1286.14
#2019-01-28|1276.47
#2019-01-29|1280.62
#2019-01-30|1284.13
#2019-01-31|1277.12
#2019-02-01|1275.60
#2019-02-04|1267.66
#2019-02-05|1276.84
#2019-02-06|1281.17
#2019-02-07|1259.61
#2019-02-08|1246.60
#2019-02-11|1252.23
#2019-02-12|1260.73
#2019-02-13|1262.46
#2019-02-14|1245.64
#2019-02-15|1267.23
#2019-02-18|1276.82
#2019-02-19|1274.38
#2019-02-20|1281.74
#2019-02-21|1275.29
#2019-02-22|1277.43
#2019-02-25|1288.36
#2019-02-26|1295.83
#2019-02-27|1304.92
#2019-02-28|1313.67
#2019-03-01|1313.62
#2019-03-04|1306.66
#2019-03-05|1302.59
#2019-03-06|1303.35
#2019-03-07|1277.56
#2019-03-08|1265.93
#2019-03-11|1277.08
#2019-03-12|1282.13
#2019-03-13|1295.52
#2019-03-14|1306.01
#2019-03-15|1319.99
#2019-03-18|1329.77
#2019-03-19|1332.69
#2019-03-20|1317.06
#2019-03-21|1308.79
#2019-03-22|1280.80
#2019-03-25|1279.80
#2019-03-26|1277.95
#2019-03-27|1281.20
#2019-03-28|1270.36
#2019-03-29|1278.40
#2019-04-01|1302.45
#2019-04-02|1306.06
#2019-04-03|1330.90
#2019-04-04|1331.30
#2019-04-05|1329.21
#2019-04-08|1327.77
#2019-04-09|1327.01
#2019-04-10|1328.31
#2019-04-11|1341.05
#2019-04-12|1357.70
#2019-04-15|1363.42
#2019-04-16|1373.78
#2019-04-17|1380.81
#2019-04-18|1375.46
#2019-04-19|1375.44
#2019-04-22|1374.20
#2019-04-23|1363.00
#2019-04-24|1355.40
#2019-04-25|1346.11
#2019-04-26|1352.17
#2019-04-29|1359.34
#2019-04-30|1359.48
#2019-05-01|1364.66
#2019-05-02|1357.70
#2019-05-03|1361.99
#2019-05-06|1349.99
#2019-05-07|1330.10
#2019-05-08|1328.12
#2019-05-09|1308.88
#2019-05-10|1317.60
#2019-05-13|1299.95
#2019-05-14|1308.71
#2019-05-15|1310.03
#2019-05-16|1325.12
#2019-05-17|1311.08
#2019-05-20|1301.34
#2019-05-21|1309.83
#2019-05-22|1296.93
#2019-05-23|1278.51
#2019-05-24|1293.87
#2019-05-27|1294.91
#2019-05-28|1287.40
#2019-05-29|1274.79
#2019-05-30|1281.45
#2019-05-31|1273.87
#2019-06-03|1275.90
#2019-06-04|1295.42
#2019-06-05|1297.69
#2019-06-06|1290.61
#2019-06-07|1303.61
#2019-06-10|1310.65
#2019-06-11|1315.92
#2019-06-12|1307.35
#2019-06-13|1302.70
#2019-06-14|1291.96
#2019-06-17|1293.81
#2019-06-18|1305.06
#2019-06-19|1317.22
#2019-06-20|1319.81
#2019-06-21|1320.46
#2019-06-24|1322.14
#2019-06-25|1317.94
#2019-06-26|1320.70
#2019-06-27|1322.10
#2019-06-28|1332.18
#2019-07-01|1336.33
#2019-07-02|1338.02
#2019-07-03|1351.79
#2019-07-04|1361.28
#2019-07-05|1351.68
#2019-07-08|1346.11
#2019-07-09|1338.77
#2019-07-10|1342.64
#2019-07-11|1344.20
#2019-07-12|1345.79
#2019-07-15|1348.14
#2019-07-16|1348.19
#2019-07-17|1338.59
#2019-07-18|1336.06
#2019-07-19|1332.73
#2019-07-22|1327.89
#2019-07-23|1333.95
#2019-07-24|1329.95
#2019-07-25|1323.65
#2019-07-26|1312.97
#2019-07-29|1313.67
#2019-07-30|1291.58
#2019-07-31|1290.00
#2019-08-01|1287.21
#2019-08-02|1260.52
#2019-08-05|1242.18
#2019-08-06|1236.29
#2019-08-07|1234.18
#2019-08-08|1249.02
#2019-08-09|1234.94
#2019-08-12|1224.72
#2019-08-13|1227.94
#2019-08-14|1199.61
#2019-08-15|1195.91
#2019-08-16|1213.26
#2019-08-19|1221.25
#2019-08-20|1212.69
#2019-08-21|1221.54
#2019-08-22|1224.60
#2019-08-23|1217.54
#2019-08-26|1217.79
#2019-08-27|1217.79
#2019-08-28|1208.61
#2019-08-29|1217.72
#2019-08-30|1221.28
#2019-09-02|1217.69
#2019-09-03|1213.07
#2019-09-04|1233.39
#2019-09-05|1255.13
#2019-09-06|1258.86
#2019-09-09|1274.38
#2019-09-10|1286.32
#2019-09-11|1291.76
#2019-09-12|1297.17
#2019-09-13|1325.57
#2019-09-16|1305.76
#2019-09-17|1297.38
#2019-09-18|1299.41
#2019-09-19|1313.55
#2019-09-20|1313.03
#2019-09-23|1295.58
#2019-09-24|1291.63
#2019-09-25|1283.69
#2019-09-26|1290.71
#2019-09-27|1299.17
#2019-09-30|1298.63
#2019-10-01|1283.72
#2019-10-02|1255.43
#2019-10-03|1256.29
#2019-10-04|1260.40
#2019-10-07|1267.90
#2019-10-08|1250.35
#2019-10-09|1255.46
#2019-10-10|1276.28
#2019-10-11|1326.17
#2019-10-14|1315.14
#2019-10-15|1341.18
#2019-10-16|1343.36
#2019-10-17|1353.67
#2019-10-18|1356.70
#2019-10-21|1372.93
#2019-10-22|1372.82
#2019-10-23|1370.79
#2019-10-24|1372.07
#2019-10-25|1368.15
#2019-10-28|1370.25
#2019-10-29|1370.27
#2019-10-30|1357.53
#2019-10-31|1354.34
#2019-11-01|1363.00
#2019-11-04|1380.27
#2019-11-05|1379.62
#2019-11-06|1381.02
#2019-11-07|1389.77
#2019-11-08|1376.13
#2019-11-11|1378.15
#2019-11-12|1381.01
#2019-11-13|1365.26
#2019-11-14|1363.61
#2019-11-15|1374.82
#2019-11-18|1377.56
#2019-11-19|1380.19
#2019-11-20|1372.38
#2019-11-21|1367.55
#2019-11-22|1370.18
#2019-11-25|1375.59
#2019-11-26|1373.25
#2019-11-27|1380.32
#2019-11-28|1380.13
#2019-11-29|1374.80
#2019-12-02|1361.77
#2019-12-03|1349.81
#2019-12-04|1370.41
#2019-12-05|1369.30
#2019-12-06|1380.22
#2019-12-09|1383.19
#2019-12-10|1380.24
#2019-12-11|1380.52
#2019-12-12|1401.12
#2019-12-13|1422.10
#2019-12-16|1443.63
#2019-12-17|1438.05
#2019-12-18|1435.78
#2019-12-19|1434.99
#2019-12-20|1436.22
#2019-12-23|1431.11
#2019-12-24|1434.47
#2019-12-25|1434.47
#2019-12-26|1436.04
#2019-12-27|1445.46
#2019-12-30|1444.47
#2019-12-31|1446.95
#2020-01-01|1446.99
#2020-01-02|1462.96
#2020-01-03|1447.70
#2020-01-06|1438.76
#2020-01-07|1438.46
#2020-01-08|1437.90
#2020-01-09|1441.29
#2020-01-10|1435.11
#2020-01-13|1430.59
#2020-01-14|1431.92
#2020-01-15|1423.01
#2020-01-16|1428.80
#2020-01-17|1430.82
#2020-01-20|1427.52
#2020-01-21|1426.28
#2020-01-22|1426.07
#2020-01-23|1413.13
#2020-01-24|1420.37
#2020-01-27|1387.03
#2020-01-28|1399.28
#2020-01-29|1407.37
#2020-01-30|1403.04
#2020-01-31|1393.15
#2020-02-03|1391.66
#2020-02-04|1410.92
#2020-02-05|1424.34
#2020-02-06|1434.89
#2020-02-07|1437.85
#2020-02-10|1434.43
#2020-02-11|1448.02
#2020-02-12|1457.28
#2020-02-13|1455.66
#2020-02-14|1455.62
#2020-02-17|1459.56
#2020-02-18|1447.45
#2020-02-19|1449.14
#2020-02-20|1434.09
#2020-02-21|1432.19
#2020-02-24|1379.63
#2020-02-25|1352.24
#2020-02-26|1353.05
#2020-02-27|1307.18
#2020-02-28|1258.96
#2020-03-02|1264.94
#2020-03-03|1280.43
#2020-03-04|1283.56
#2020-03-05|1262.63
#2020-03-06|1232.88
#2020-03-09|1133.27
#2020-03-10|1121.04
#2020-03-11|1113.13
#2020-03-12| 948.79
#2020-03-13| 961.56
#2020-03-16| 879.99
#2020-03-17| 873.43
#2020-03-18| 819.41
#2020-03-19| 831.04
#2020-03-20| 854.67
#2020-03-23| 817.65
#2020-03-24| 912.50
#2020-03-25| 949.11
#2020-03-26| 991.71
#2020-03-27| 955.09
#2020-03-30| 939.69
#2020-03-31| 950.24
#2020-04-01| 904.06
#2020-04-02| 897.74
#2020-04-03| 875.01
#2020-04-06| 915.92
#2020-04-07| 956.10
#2020-04-08| 953.32
#2020-04-09| 983.29
#2020-04-10| 983.39
#2020-04-13| 981.05
#2020-04-14| 977.54
#2020-04-15| 925.90
#2020-04-16| 913.79
#2020-04-17| 941.95
#2020-04-20| 942.21
#2020-04-21| 905.76
#2020-04-22| 917.20
#2020-04-23| 932.58
#2020-04-24| 917.40
#2020-04-27| 944.97
#2020-04-28| 978.38
#2020-04-29|1018.41
#2020-04-30| 997.12
#2020-05-01| 991.54
#2020-05-04| 947.68
#2020-05-05| 961.38
#2020-05-06| 949.77
#2020-05-07| 965.86
#2020-05-08| 980.42
#2020-05-11| 966.87
#2020-05-12| 965.67
#2020-05-13| 934.07
#2020-05-14| 911.04
#2020-05-15| 913.64
#2020-05-18| 962.34
#2020-05-19| 967.49
#2020-05-20| 975.78
#2020-05-21| 961.90
#2020-05-22| 955.00
#2020-05-25| 967.39
#2020-05-26|1010.16
#2020-05-27|1031.62
#2020-05-28|1044.42
#2020-05-29|1025.69
#2020-06-01|1043.66
#2020-06-02|1080.01
#2020-06-03|1131.09
#2020-06-04|1141.03
#2020-06-05|1186.59
#2020-06-08|1189.35
#2020-06-09|1163.10
#2020-06-10|1150.94
#2020-06-11|1095.19
#2020-06-12|1088.35
#2020-06-15|1086.20
#2020-06-16|1114.11
#2020-06-17|1110.53
#2020-06-18|1101.87
#2020-06-19|1095.45
#2020-06-22|1091.40
#2020-06-23|1117.40
#2020-06-24|1078.51
#2020-06-25|1086.40
#2020-06-26|1073.33
#2020-06-29|1088.18
#2020-06-30|1088.95
#2020-07-01|1090.68
#2020-07-02|1119.00
#2020-07-03|1111.51
#2020-07-06|1143.57
#2020-07-07|1129.56
#2020-07-08|1123.88
#2020-07-09|1105.43
#2020-07-10|1125.25
#2020-07-13|1139.43
#2020-07-14|1139.90
#2020-07-15|1154.02
#2020-07-16|1153.46
#2020-07-17|1145.36
#2020-07-20|1153.30
#2020-07-21|1168.14
#2020-07-22|1171.39
#2020-07-23|1158.88
#2020-07-24|1147.86
#2020-07-27|1149.45
#2020-07-28|1150.66
#2020-07-29|1153.45
#2020-07-30|1116.91
#2020-07-31|1116.96
#2020-08-03|1126.21
#2020-08-04|1134.92
#2020-08-05|1153.51
#2020-08-06|1141.70
#2020-08-07|1137.96
#2020-08-10|1149.07
#2020-08-11|1175.22
#2020-08-12|1188.58
#2020-08-13|1178.47
#2020-08-14|1169.41
#2020-08-17|1164.83
#2020-08-18|1163.25
#2020-08-19|1171.75
#2020-08-20|1152.23
#2020-08-21|1144.25
#2020-08-24|1166.03
#2020-08-25|1164.09
#2020-08-26|1173.83
#2020-08-27|1163.32
#2020-08-28|1180.58
#2020-08-31|1168.91
#2020-09-01|1162.99
#2020-09-02|1155.29
#2020-09-03|1145.80
#2020-09-04|1136.15
#2020-09-07|1152.32
#2020-09-08|1133.98
#2020-09-09|1156.00
#2020-09-10|1154.81
#2020-09-11|1143.73
#2020-09-14|1151.41
#2020-09-15|1147.06
#2020-09-16|1151.98
#2020-09-17|1138.74
#2020-09-18|1128.20
#2020-09-21|1064.16
#2020-09-22|1055.26
#2020-09-23|1051.05
#2020-09-24|1040.09
#2020-09-25|1030.29
#2020-09-28|1075.27
#2020-09-29|1066.52
#2020-09-30|1073.56
#2020-10-01|1073.85
#2020-10-02|1080.86
#2020-10-05|1102.09
#2020-10-06|1120.07
#2020-10-07|1108.80
#2020-10-08|1117.79
#2020-10-09|1119.91
#2020-10-12|1124.39
#2020-10-13|1096.93
#2020-10-14|1098.12
#2020-10-15|1071.27
#2020-10-16|1086.43
#2020-10-19|1100.74
#2020-10-20|1105.70
#2020-10-21|1097.62
#2020-10-22|1096.94
#2020-10-23|1113.74
#2020-10-26|1094.37
#2020-10-27|1077.30
#2020-10-28|1036.54
#2020-10-29|1023.78
#2020-10-30|1031.48
#2020-11-02|1052.25
#2020-11-03|1098.98
#2020-11-04|1103.53
#2020-11-05|1126.47
#2020-11-06|1127.24
#2020-11-09|1218.20
#2020-11-10|1253.01
#2020-11-11|1252.16
#2020-11-12|1241.62
#2020-11-13|1252.93
#2020-11-16|1285.39
#2020-11-17|1293.95
#2020-11-18|1308.22
#2020-11-19|1290.69
#2020-11-20|1295.18
#2020-11-23|1301.43
#2020-11-24|1340.68
#2020-11-25|1337.15
#2020-11-26|1328.69
#2020-11-27|1336.31
#2020-11-30|1314.85
#2020-12-01|1347.87
#2020-12-02|1359.41
#2020-12-03|1372.30
#2020-12-04|1377.21
#2020-12-07|1359.47
#2020-12-08|1355.03
#2020-12-09|1359.10
#2020-12-10|1346.37
#2020-12-11|1323.81
#2020-12-14|1340.18
#2020-12-15|1358.68
#2020-12-16|1367.18
#2020-12-17|1377.35
#2020-12-18|1364.67
#2020-12-21|1319.18
#2020-12-22|1333.14
#2020-12-23|1365.96
#2020-12-24|1370.85
#2020-12-25|1370.78
#2020-12-28|1377.25
#2020-12-29|1381.12
#2020-12-30|1383.00
#2020-12-31|1373.61
#2021-01-01|1373.61
#2021-01-04|1374.20
#2021-01-05|1370.55
#2021-01-06|1420.86
#2021-01-07|1431.59
#2021-01-08|1428.96
#2021-01-11|1405.85
#2021-01-12|1418.80
#2021-01-13|1411.09
#2021-01-14|1416.30
#2021-01-15|1395.19
#2021-01-18|1398.77
#2021-01-19|1398.46
#2021-01-20|1401.64
#2021-01-21|1405.77
#2021-01-22|1386.86
#2021-01-25|1353.17
#2021-01-26|1375.47
#2021-01-27|1346.99
#2021-01-28|1355.82
#2021-01-29|1332.10
#2021-02-01|1338.61
#2021-02-02|1363.22
#2021-02-03|1369.29
#2021-02-04|1388.41
#2021-02-05|1400.73
#2021-02-08|1409.67
#2021-02-09|1416.02
#2021-02-10|1425.36
#2021-02-11|1424.30
#2021-02-12|1431.17
#2021-02-15|1463.87
#2021-02-16|1469.22
#2021-02-17|1448.01
#2021-02-18|1433.68
#2021-02-19|1458.97
#2021-02-22|1464.18
#2021-02-23|1471.14
#2021-02-24|1481.35
#2021-02-25|1499.20
#2021-02-26|1460.39
#2021-03-01|1474.92
#2021-03-02|1486.36
#2021-03-03|1505.88
#2021-03-04|1495.82
#2021-03-05|1473.80
#2021-03-08|1504.55
#2021-03-09|1505.63
#2021-03-10|1506.31
#2021-03-11|1509.50
#2021-03-12|1515.38
#2021-03-15|1502.13
#2021-03-16|1507.66
#2021-03-17|1505.94
#2021-03-18|1531.30
#2021-03-19|1506.39
#2021-03-22|1500.84
#2021-03-23|1489.75
#2021-03-24|1494.21
#2021-03-25|1484.47
#2021-03-26|1498.96
#2021-03-29|1485.93
#2021-03-30|1507.22
#2021-03-31|1496.82
#2021-04-01|1507.06
#2021-04-02|1507.10
#2021-04-05|1513.25
#2021-04-06|1526.16
#2021-04-07|1538.53
#2021-04-08|1535.46
#2021-04-09|1533.36
#2021-04-12|1537.35
#2021-04-13|1535.68
#2021-04-14|1543.65
#2021-04-15|1537.05
#2021-04-16|1554.32
#2021-04-19|1564.47
#2021-04-20|1526.63
#2021-04-21|1519.63
#2021-04-22|1518.34
#2021-04-23|1523.21
#2021-04-26|1545.43
#2021-04-27|1550.13
#2021-04-28|1565.08
#2021-04-29|1576.27
#2021-04-30|1562.41
#2021-05-03|1573.83
#2021-05-04|1544.23
#2021-05-05|1570.40
#2021-05-06|1584.56
#2021-05-07|1605.18
#2021-05-10|1624.13
#2021-05-11|1594.05
#2021-05-12|1591.62
#2021-05-13|1585.73
#2021-05-14|1616.83
#2021-05-17|1615.84
#2021-05-18|1633.76
#2021-05-19|1609.11
#2021-05-20|1624.31
#2021-05-21|1631.21
#2021-05-24|1637.51
#2021-05-25|1641.80
#2021-05-26|1628.18
#2021-05-27|1645.13
#2021-05-28|1654.38
#2021-05-31|1653.26
#2021-06-01|1667.74
#2021-06-02|1667.60
#2021-06-03|1660.84
#2021-06-04|1659.67
#2021-06-07|1667.13
#2021-06-08|1660.62
#2021-06-09|1647.73
#2021-06-10|1647.83
#2021-06-11|1646.99
#2021-06-14|1651.71
#2021-06-15|1652.68
#2021-06-16|1649.20
#2021-06-17|1626.84
#2021-06-18|1578.53
#2021-06-21|1593.50
#2021-06-22|1591.06
#2021-06-23|1589.96
#2021-06-24|1601.05
#2021-06-25|1612.26
#2021-06-28|1586.46
#2021-06-29|1588.65
#2021-06-30|1568.08
#2021-07-01|1583.90
#2021-07-02|1574.60
#2021-07-05|1595.54
#2021-07-06|1566.79
#2021-07-07|1567.00
#2021-07-08|1539.49
#2021-07-09|1570.58
#2021-07-12|1580.77
#2021-07-13|1564.47
#2021-07-14|1563.03
#2021-07-15|1556.14
#2021-07-16|1542.52
#2021-07-19|1490.45
#2021-07-20|1501.83
#2021-07-21|1542.85
#2021-07-22|1551.91
#2021-07-23|1561.08
#2021-07-26|1580.79
#2021-07-27|1575.73
#2021-07-28|1572.11
#2021-07-29|1600.24
#2021-07-30|1586.20
#2021-08-02|1591.93
#2021-08-03|1596.01
#2021-08-04|1608.06
#2021-08-05|1618.31
#2021-08-06|1627.19
#2021-08-09|1629.07
#2021-08-10|1632.74
#2021-08-11|1648.86
#2021-08-12|1647.38
#2021-08-13|1659.80
#2021-08-16|1646.69
#2021-08-17|1629.84
#2021-08-18|1638.16
#2021-08-19|1603.19
#2021-08-20|1606.32
#2021-08-23|1626.92
#2021-08-24|1632.93
#2021-08-25|1644.65
#2021-08-26|1634.44
#2021-08-27|1642.83
#2021-08-30|1640.88
#2021-08-31|1638.89
#2021-09-01|1653.06
#2021-09-02|1657.10
#2021-09-03|1649.73
#2021-09-06|1656.88
#2021-09-07|1648.20
#2021-09-08|1627.22
#2021-09-09|1630.95
#2021-09-10|1623.44
#2021-09-13|1636.38
#2021-09-14|1626.99
#2021-09-15|1623.11
#2021-09-16|1624.41
#2021-09-17|1609.06
#2021-09-20|1549.35
#2021-09-21|1558.66
#2021-09-22|1592.68
#2021-09-23|1616.08
#2021-09-24|1605.74
#2021-09-27|1625.97
#2021-09-28|1594.95
#2021-09-29|1602.37
#2021-09-30|1604.44
#2021-10-01|1601.11
#2021-10-04|1597.59
#2021-10-05|1626.87
#2021-10-06|1612.35
#2021-10-07|1641.21
#2021-10-08|1644.91
#2021-10-11|1648.36
#2021-10-12|1647.68
#2021-10-13|1639.71
#2021-10-14|1658.10
#2021-10-15|1679.19
#2021-10-18|1675.42
#2021-10-19|1689.69
#2021-10-20|1693.07
#2021-10-21|1691.63
#2021-10-22|1693.88
#2021-10-25|1697.01
#2021-10-26|1710.26
#2021-10-27|1699.63
#2021-10-28|1708.09
#2021-10-29|1701.21
#2021-11-01|1720.45
#2021-11-02|1716.84
#2021-11-03|1726.82
#2021-11-04|1708.61
#2021-11-05|1719.27
#2021-11-08|1721.65
#2021-11-09|1708.13
#2021-11-10|1704.44
#2021-11-11|1702.42
#2021-11-12|1698.65
#2021-11-15|1705.33
#2021-11-16|1690.14
#2021-11-17|1684.95
#2021-11-18|1677.41
#2021-11-19|1649.85
#2021-11-22|1648.85
#2021-11-23|1637.52
#2021-11-24|1632.06
#2021-11-25|1638.86
#2021-11-26|1565.68
#2021-11-29|1574.24
#2021-11-30|1569.01
#2021-12-01|1610.44
#2021-12-02|1597.44
#2021-12-03|1583.78
#2021-12-06|1603.88
#2021-12-07|1625.03
#2021-12-08|1627.49
#2021-12-09|1614.58
#2021-12-10|1608.99
#2021-12-13|1590.48
#2021-12-14|1590.97
#2021-12-15|1585.64
#2021-12-16|1620.38
#2021-12-17|1602.66
#2021-12-20|1575.88
#2021-12-21|1604.39
#2021-12-22|1622.70
#2021-12-23|1643.96
#2021-12-24|1645.73
#2021-12-27|1653.57
#2021-12-28|1660.44
#2021-12-29|1666.82
#2021-12-30|1664.93
#2021-12-31|1668.28
#2022-01-03|1671.86
#2022-01-04|1711.15
#2022-01-05|1717.34
#2022-01-06|1715.19
#2022-01-07|1733.39
#2022-01-10|1725.10
#2022-01-11|1739.30
#2022-01-12|1769.05
#2022-01-13|1790.99
#2022-01-14|1776.86
#2022-01-17|1776.98
#2022-01-18|1753.57
#2022-01-19|1746.88
#2022-01-20|1749.16
#2022-01-21|1717.08
#2022-01-24|1646.08
#2022-01-25|1669.68
#2022-01-26|1704.66
#2022-01-27|1699.82
#2022-01-28|1682.47
#2022-01-31|1698.75
#2022-02-01|1731.75
#2022-02-02|1750.18
#2022-02-03|1759.12
#2022-02-04|1736.65
#2022-02-07|1757.36
#2022-02-08|1773.52
#2022-02-09|1796.91
#2022-02-10|1798.57
#2022-02-11|1783.25
#2022-02-14|1722.86
#2022-02-15|1753.08
#2022-02-16|1749.04
#2022-02-17|1723.89
#2022-02-18|1707.11
#2022-02-21|1683.75
#2022-02-22|1677.50
#2022-02-23|1668.07
#2022-02-24|1540.45
#2022-02-25|1612.78
#2022-02-28|1573.45
#2022-03-01|1495.16
#2022-03-02|1499.11
#2022-03-03|1480.19
#2022-03-04|1391.70
#2022-03-07|1347.17
#2022-03-08|1361.27
#2022-03-09|1467.73
#2022-03-10|1441.95
#2022-03-11|1456.52
#2022-03-14|1492.44
#2022-03-15|1483.02
#2022-03-16|1552.37
#2022-03-17|1561.18
#2022-03-18|1562.24
#2022-03-21|1565.13
#2022-03-22|1591.98
#2022-03-23|1567.18
#2022-03-24|1561.11
#2022-03-25|1559.77
#2022-03-28|1559.74
#2022-03-29|1622.93
#2022-03-30|1614.22
#2022-03-31|1595.62
#2022-04-01|1597.18
#2022-04-04|1591.58
#2022-04-05|1576.60
#2022-04-06|1548.17
#2022-04-07|1539.86
#2022-04-08|1561.93
#2022-04-11|1568.88
#2022-04-12|1554.73
#2022-04-13|1545.89
#2022-04-14|1549.97
#2022-04-15|1550.06
#2022-04-18|1549.97
#2022-04-19|1542.26
#2022-04-20|1575.05
#2022-04-21|1576.26
#2022-04-22|1537.23
#2022-04-25|1487.56
#2022-04-26|1462.61
#2022-04-27|1448.41
#2022-04-28|1454.65
#2022-04-29|1470.63
#2022-05-02|1447.02
#2022-05-03|1465.81
#2022-05-04|1450.21
#2022-05-05|1424.13
#2022-05-06|1407.34
#2022-05-09|1365.15
#2022-05-10|1380.70
#2022-05-11|1412.05
#2022-05-12|1387.04
#2022-05-13|1411.81
#2022-05-16|1411.55
#2022-05-17|1454.53
#2022-05-18|1442.05
#2022-05-19|1431.58
#2022-05-20|1434.84
#2022-05-23|1484.01
#2022-05-24|1486.56
#2022-05-25|1486.75
#2022-05-26|1505.43
#2022-05-27|1523.94
#2022-05-30|1543.90
#2022-05-31|1518.98
#2022-06-01|1498.39
#2022-06-02|1506.00
#2022-06-03|1502.74
#2022-06-06|1520.56
#2022-06-07|1510.01
#2022-06-08|1496.88
#2022-06-09|1469.13
#2022-06-10|1398.69
#2022-06-13|1351.33
#2022-06-14|1352.02
#2022-06-15|1383.68
#2022-06-16|1359.06
#2022-06-17|1357.21
#2022-06-20|1393.13
#2022-06-21|1401.21
#2022-06-22|1396.41
#2022-06-23|1358.19
#2022-06-24|1391.97
#2022-06-27|1400.95
#2022-06-28|1397.80
#2022-06-29|1378.35
#2022-06-30|1348.40
#2022-07-01|1337.11
#2022-07-04|1348.60
#2022-07-05|1280.48
#2022-07-06|1283.38
#2022-07-07|1316.54
#2022-07-08|1328.30
#2022-07-11|1301.88
#2022-07-12|1307.01
#2022-07-13|1294.92
#2022-07-14|1246.87
#2022-07-15|1269.18
#2022-07-18|1303.15
#2022-07-19|1332.36
#2022-07-20|1322.19
#2022-07-21|1328.01
#2022-07-22|1328.05
#2022-07-25|1336.39
#2022-07-26|1316.51
#2022-07-27|1324.47
#2022-07-28|1337.41
#2022-07-29|1366.15
#2022-08-01|1379.45
#2022-08-02|1361.11
#2022-08-03|1371.96
#2022-08-04|1386.29
#2022-08-05|1382.88
#2022-08-08|1403.88
#2022-08-09|1400.58
#2022-08-10|1437.45
#2022-08-11|1442.11
#2022-08-12|1436.76
#2022-08-15|1427.12
#2022-08-16|1429.85
#2022-08-17|1410.46
#2022-08-18|1409.38
#2022-08-19|1373.14
#2022-08-22|1346.37
#2022-08-23|1350.38
#2022-08-24|1346.17
#2022-08-25|1349.29
#2022-08-26|1334.52
#2022-08-29|1322.10
#2022-08-30|1323.07
#2022-08-31|1328.02
#2022-09-01|1288.47
#2022-09-02|1335.73
#2022-09-05|1310.56
#2022-09-06|1314.67
#2022-09-07|1306.53
#2022-09-08|1327.37
#2022-09-09|1362.55
#2022-09-12|1409.52
#2022-09-13|1376.45
#2022-09-14|1365.84
#2022-09-15|1376.04
#2022-09-16|1362.03
#2022-09-19|1356.80
#2022-09-20|1343.46
#2022-09-21|1331.71
#2022-09-22|1309.67
#2022-09-23|1257.79
#2022-09-26|1235.89
#2022-09-27|1223.21
#2022-09-28|1206.16
#2022-09-29|1195.81
#2022-09-30|1217.86
#2022-10-03|1227.43
#2022-10-04|1288.95
#2022-10-05|1258.33
#2022-10-06|1244.25
#2022-10-07|1228.14
#2022-10-10|1213.94
#2022-10-11|1202.00
#2022-10-12|1187.46
#2022-10-13|1215.51
#2022-10-14|1228.99
#2022-10-17|1262.35
#2022-10-18|1274.81
#2022-10-19|1270.13
#2022-10-20|1279.61
#2022-10-21|1269.57
#2022-10-24|1297.95
#2022-10-25|1320.44
#2022-10-26|1335.67
#2022-10-27|1337.10
#2022-10-28|1326.96
#2022-10-31|1322.34
#2022-11-01|1331.04
#2022-11-02|1328.96
#2022-11-03|1311.91
#2022-11-04|1355.68
#2022-11-07|1376.54
#2022-11-08|1393.14
#2022-11-09|1381.16
#2022-11-10|1430.27
#2022-11-11|1459.46
#2022-11-14|1461.47
#2022-11-15|1471.88
#2022-11-16|1466.61
#2022-11-17|1452.73
#2022-11-18|1477.09
#2022-11-21|1460.95
#2022-11-22|1476.24
#2022-11-23|1499.17
#2022-11-24|1509.79
#2022-11-25|1508.50
#2022-11-28|1491.33
#2022-11-29|1497.50
#2022-11-30|1490.91
#2022-12-01|1514.16
#2022-12-02|1509.90
#2022-12-05|1515.95
#2022-12-06|1507.55
#2022-12-07|1497.69
#2022-12-08|1498.83
#2022-12-09|1513.55
#2022-12-12|1500.74
#2022-12-13|1536.80
#2022-12-14|1534.16
#2022-12-15|1495.43
#2022-12-16|1484.19
#2022-12-19|1486.77
#2022-12-20|1501.80
#2022-12-21|1526.06
#2022-12-22|1515.95
#2022-12-23|1520.96
#2022-12-26|1520.15
#2022-12-27|1525.02
#2022-12-28|1520.93
#2022-12-29|1535.48
#2022-12-30|1520.95
#2023-01-02|1533.02
#2023-01-03|1544.80
#2023-01-04|1584.05
#2023-01-05|1568.82
#2023-01-06|1593.22
#2023-01-09|1622.89
#2023-01-10|1617.45
#2023-01-11|1618.89
#2023-01-12|1644.17
#2023-01-13|1653.53
#2023-01-16|1659.33
#2023-01-17|1655.93
#2023-01-18|1667.68
#2023-01-19|1637.98
#2023-01-20|1659.30
#2023-01-23|1669.53
#2023-01-24|1679.03
#2023-01-25|1679.74
#2023-01-26|1692.33
#2023-01-27|1695.72
#2023-01-30|1694.97
#2023-01-31|1692.61
#2023-02-01|1710.79
#2023-02-02|1723.21
#2023-02-03|1706.21
#2023-02-06|1673.37
#2023-02-07|1677.23
#2023-02-08|1690.05
#2023-02-09|1711.02
#2023-02-10|1677.51
#2023-02-13|1696.21
#2023-02-14|1698.88
#2023-02-15|1690.62
#2023-02-16|1705.28
#2023-02-17|1697.56
#2023-02-20|1701.17
#2023-02-21|1698.77
#2023-02-22|1672.47
#2023-02-23|1679.20
#2023-02-24|1661.49
#2023-02-27|1692.26
#2023-02-28|1710.44
#2023-03-01|1705.14
#2023-03-02|1691.70
#2023-03-03|1704.97
#2023-03-06|1726.53
#2023-03-07|1694.04
#2023-03-08|1693.27
#2023-03-09|1685.45
#2023-03-10|1655.68
#2023-03-13|1582.55
#2023-03-14|1607.45
#2023-03-15|1492.68
#2023-03-16|1522.80
#2023-03-17|1490.73
#2023-03-20|1518.35
#2023-03-21|1577.09
#2023-03-22|1574.91
#2023-03-23|1569.41
#2023-03-24|1518.51
#2023-03-27|1536.66
#2023-03-28|1546.84
#2023-03-29|1572.84
#2023-03-30|1604.50
#2023-03-31|1601.04
#2023-04-03|1605.91
#2023-04-04|1621.36
#2023-04-05|1608.33
#2023-04-06|1633.83
#2023-04-07|1633.83
#2023-04-10|1621.13
#2023-04-11|1641.63
#2023-04-12|1658.66
#2023-04-13|1672.91
#2023-04-14|1690.63
#2023-04-17|1653.86
#2023-04-18|1677.46
#2023-04-19|1687.94
#2023-04-20|1686.82
#2023-04-21|1681.44
#2023-04-24|1696.45
#2023-04-25|1669.33
#2023-04-26|1675.49
#2023-04-27|1682.51
#2023-04-28|1688.25
#2023-05-01|1680.49
#2023-05-02|1653.33
#2023-05-03|1664.57
#2023-05-04|1636.99
#2023-05-05|1671.72
#2023-05-08|1684.76
#2023-05-09|1672.92
#2023-05-10|1663.39
#2023-05-11|1653.30
#2023-05-12|1654.31
#2023-05-15|1661.83
#2023-05-16|1653.18
#2023-05-17|1645.43
#2023-05-18|1647.75
#2023-05-19|1665.95
#2023-05-22|1676.13
#2023-05-23|1676.93
#2023-05-24|1634.90
#2023-05-25|1629.11
#2023-05-26|1639.72
#2023-05-29|1637.34
#2023-05-30|1630.54
#2023-05-31|1597.68
#2023-06-01|1628.06
#2023-06-02|1661.29
#2023-06-05|1651.10
#2023-06-06|1660.50
#2023-06-07|1666.46
#2023-06-08|1678.47
#2023-06-09|1673.85
#2023-06-12|1668.72
#2023-06-13|1684.38
#2023-06-14|1705.14
#2023-06-15|1706.85
#2023-06-16|1715.67
#2023-06-19|1707.84
#2023-06-20|1696.28
#2023-06-21|1698.99
#2023-06-22|1678.42
#2023-06-23|1656.86
#2023-06-26|1662.94
#2023-06-27|1677.34
#2023-06-28|1675.73
#2023-06-29|1684.09
#2023-06-30|1706.45
#2023-07-03|1716.76
#2023-07-04|1711.71
#2023-07-05|1690.23
#2023-07-06|1652.79
#2023-07-07|1676.57
#2023-07-10|1679.55
#2023-07-11|1697.66
#2023-07-12|1748.18
#2023-07-13|1773.80
#2023-07-14|1773.28
#2023-07-17|1773.13
#2023-07-18|1790.81
#2023-07-19|1790.05
#2023-07-20|1795.56
#2023-07-21|1794.05
#2023-07-24|1796.63
#2023-07-25|1802.41
#2023-07-26|1806.59
#2023-07-27|1806.09
#2023-07-28|1813.75
#2023-07-31|1807.19
#2023-08-01|1782.24
#2023-08-02|1739.96
#2023-08-03|1744.52
#2023-08-04|1773.41
#2023-08-07|1777.41
#2023-08-08|1739.32
#2023-08-09|1758.77
#2023-08-10|1787.85
#2023-08-11|1766.58
#2023-08-14|1758.52
#2023-08-15|1745.87
#2023-08-16|1736.94
#2023-08-17|1730.29
#2023-08-18|1713.39
#2023-08-21|1716.86
#2023-08-22|1718.32
#2023-08-23|1720.12
#2023-08-24|1723.18
#2023-08-25|1708.23
#2023-08-28|1730.61
#2023-08-29|1751.20
#2023-08-30|1766.21
#2023-08-31|1748.33
#2023-09-01|1740.96
#2023-09-04|1734.02
#2023-09-05|1722.07
#2023-09-06|1703.69
#2023-09-07|1695.03
#2023-09-08|1701.95
#2023-09-11|1721.71
#2023-09-12|1724.40
#2023-09-13|1733.63
#2023-09-14|1749.04
#2023-09-15|1748.38
#2023-09-18|1729.18
#2023-09-19|1745.67
#2023-09-20|1768.22
#2023-09-21|1748.22
#2023-09-22|1740.40
#2023-09-25|1718.85
#2023-09-26|1717.48
#2023-09-27|1697.65
#2023-09-28|1716.99
#2023-09-29|1723.79
#2023-10-02|1687.45
#2023-10-03|1667.40
#2023-10-04|1664.04
#2023-10-05|1677.94
#2023-10-06|1704.88
#2023-10-09|1689.14
#2023-10-10|1731.36
#2023-10-11|1743.76
#2023-10-12|1729.76
#2023-10-13|1699.64
#2023-10-16|1717.86
#2023-10-17|1720.79
#2023-10-18|1701.17
#2023-10-19|1687.70
#2023-10-20|1658.47
#2023-10-23|1661.73
#2023-10-24|1653.77
#2023-10-25|1655.95
#2023-10-26|1645.90
#2023-10-27|1640.94
#2023-10-30|1655.57
#2023-10-31|1654.37
#2023-11-01|1663.31
#2023-11-02|1694.18
#2023-11-03|1723.35
#2023-11-06|1722.63
#2023-11-07|1709.93
#2023-11-08|1717.13
#2023-11-09|1726.99
#2023-11-10|1709.34
#2023-11-13|1726.68
#2023-11-14|1771.16
#2023-11-15|1787.39
#2023-11-16|1780.26
#2023-11-17|1805.02
#2023-11-20|1816.62
#2023-11-21|1811.61
#2023-11-22|1802.08
#2023-11-23|1817.23
#2023-11-24|1829.52
#2023-11-27|1819.92
#2023-11-28|1830.57
#2023-11-29|1838.08
#2023-11-30|1838.61
#2023-12-01|1842.67
#2023-12-04|1843.07
#2023-12-05|1846.87
#2023-12-06|1860.96
#2023-12-07|1854.11
#2023-12-08|1863.42
#2023-12-11|1863.19
#2023-12-12|1864.29
#2023-12-13|1863.41
#2023-12-14|1907.11
#2023-12-15|1892.43
#2023-12-18|1888.61
#2023-12-19|1908.47
#2023-12-20|1912.85
#2023-12-21|1910.90
#2023-12-22|1923.93
#2023-12-25|1923.94
#2023-12-26|1923.24
#2023-12-27|1947.01
#2023-12-28|1939.94
#2023-12-29|1937.33
#2024-01-01|1938.40
#2024-01-02|1924.79
#2024-01-03|1895.66
#2024-01-04|1927.56
#2024-01-05|1932.25
#2024-01-08|1941.61
#2024-01-09|1918.91
#2024-01-10|1919.97
#2024-01-11|1892.92
#2024-01-12|1909.87
#2024-01-15|1898.59
#2024-01-16|1874.95
#2024-01-17|1855.98
#2024-01-18|1868.01
#2024-01-19|1872.68
#2024-01-22|1893.71
#2024-01-23|1878.97
#2024-01-24|1911.72
#2024-01-25|1898.33
#2024-01-26|1917.82
#2024-01-29|1901.25
#2024-01-30|1920.39
#2024-01-31|1930.00
#2024-02-01|1894.92
#2024-02-02|1901.63
#2024-02-05|1880.85
#2024-02-06|1891.19
#2024-02-07|1880.46
#2024-02-08|1873.72
#2024-02-09|1872.98
#2024-02-12|1889.89
#2024-02-13|1871.91
#2024-02-14|1879.65
#2024-02-15|1897.24
#2024-02-16|1911.58
#2024-02-19|1913.55
#2024-02-20|1933.08
#2024-02-21|1923.52
#2024-02-22|1942.35
#2024-02-23|1953.86
#2024-02-26|1954.67
#2024-02-27|1958.14
#2024-02-28|1959.22
#2024-02-29|1965.26
#2024-03-01|1976.46
#2024-03-04|1980.73
#2024-03-05|1987.58
#2024-03-06|2003.59
#2024-03-07|2019.60
#2024-03-08|2034.41
#2024-03-11|2026.30
#2024-03-12|2053.61
#2024-03-13|2060.14
#2024-03-14|2040.40
#2024-03-15|2052.92
#2024-03-18|2048.14
#2024-03-19|2058.36
#2024-03-20|2056.08
#2024-03-21|2081.20
#2024-03-22|2074.43
#2024-03-25|2081.81
#2024-03-26|2091.68
#2024-03-27|2089.15
#2024-03-28|2094.72
#2024-03-29|2094.74
#2024-04-01|2084.31
#2024-04-02|2080.92
#2024-04-03|2101.20
#2024-04-04|2120.49
#2024-04-05|2093.93
#2024-04-08|2115.17
#2024-04-09|2095.68
#2024-04-10|2083.90
#2024-04-11|2047.08
#2024-04-12|2032.90
#2024-04-15|2038.46
#2024-04-16|1994.80
#2024-04-17|2007.75
#2024-04-18|2029.17
#2024-04-19|2033.21
#2024-04-22|2049.79
#2024-04-23|2090.92
#2024-04-24|2067.77
#2024-04-25|2064.84
#2024-04-26|2079.94
#2024-04-29|2094.35
#2024-04-30|2083.98
#2024-05-01|2081.83
#2024-05-02|2090.81
#2024-05-03|2105.41
#2024-05-06|2129.54
#2024-05-07|2165.78
#2024-05-08|2162.47
#2024-05-09|2165.66
#2024-05-10|2182.82
#2024-05-13|2192.31
#2024-05-14|2202.34
#2024-05-15|2218.75
#2024-05-16|2228.67
#2024-05-17|2239.24
#2024-05-20|2242.67
#2024-05-21|2244.28
#2024-05-22|2227.51
#2024-05-23|2225.22
#2024-05-24|2233.15
#2024-05-27|2240.05
#2024-05-28|2239.58
#2024-05-29|2205.07
#2024-05-30|2225.79
#2024-05-31|2235.94
#2024-06-03|2253.41
#2024-06-04|2219.96
#2024-06-05|2217.62
#2024-06-06|2239.28
#2024-06-07|2222.27
#2024-06-10|2194.52
#2024-06-11|2162.46
#2024-06-12|2214.27
#2024-06-13|2159.05
#2024-06-14|2125.12
#2024-06-17|2148.37
#2024-06-18|2178.50
#2024-06-19|2186.93
#2024-06-20|2199.13
#2024-06-21|2170.24
#2024-06-24|2202.99
#2024-06-25|2181.45
#2024-06-26|2165.61
#2024-06-27|2165.30
#2024-06-28|2168.36
#2024-07-01|2195.52
#2024-07-02|2176.82
#2024-07-03|2208.94
#2024-07-04|2231.08
#2024-07-05|2222.64
#2024-07-08|2232.58
#2024-07-09|2211.41
#2024-07-10|2231.12
#2024-07-11|2257.46
#2024-07-12|2273.52
#2024-07-15|2264.90
#2024-07-16|2251.85
#2024-07-17|2266.06
#2024-07-18|2269.19
#2024-07-19|2247.19
#2024-07-22|2272.04
#2024-07-23|2272.16
#2024-07-24|2261.68
#2024-07-25|2250.20
#2024-07-26|2263.37
#2024-07-29|2250.90
#2024-07-30|2268.82
#2024-07-31|2274.67
#2024-08-01|2213.59
#2024-08-02|2156.18
#2024-08-05|2112.88
#2024-08-06|2102.17
#2024-08-07|2150.91
#2024-08-08|2147.29
#2024-08-09|2163.72
#2024-08-12|2172.68
#2024-08-13|2188.01
#2024-08-14|2222.58
#2024-08-15|2245.62
#2024-08-16|2266.74
#2024-08-19|2298.56
#2024-08-20|2293.91
#2024-08-21|2302.07
#2024-08-22|2311.37
#2024-08-23|2345.01
#2024-08-26|2345.62
#2024-08-27|2354.19
#2024-08-28|2354.33
#2024-08-29|2347.59
#2024-08-30|2355.08
#2024-09-02|2355.74
#2024-09-03|2319.95
#2024-09-04|2320.89
#2024-09-05|2329.51
#2024-09-06|2305.76
#2024-09-09|2313.15
#2024-09-10|2289.63
#2024-09-11|2285.85
#2024-09-12|2319.46
#2024-09-13|2348.96
#2024-09-16|2357.59
#2024-09-17|2371.33
#2024-09-18|2366.03
#2024-09-19|2398.80
#2024-09-20|2391.11
#2024-09-23|2391.29
#2024-09-24|2407.14
#2024-09-25|2400.97
#2024-09-26|2438.25
#2024-09-27|2444.59
#2024-09-30|2414.93
#2024-10-01|2365.09
#2024-10-02|2355.85
#2024-10-03|2331.28
#2024-10-04|2348.76
#2024-10-07|2355.63
#2024-10-08|2343.54
#2024-10-09|2351.80
#2024-10-10|2353.86
#2024-10-11|2376.25
#2024-10-14|2381.39
#2024-10-15|2386.42
#2024-10-16|2379.86
#2024-10-17|2388.26
#2024-10-18|2402.13
#2024-10-21|2376.14
#2024-10-22|2364.68
#2024-10-23|2343.73
#2024-10-24|2348.77
#2024-10-25|2345.67
#2024-10-28|2362.12
#2024-10-29|2354.20
#2024-10-30|2345.99
#2024-10-31|2326.81
#2024-11-01|2354.70
#2024-11-04|2368.73
#2024-11-05|2383.71
#2024-11-06|2346.43
#2024-11-07|2370.17
#2024-11-08|2333.29
#2024-11-11|2345.57
#2024-11-12|2294.00
#2024-11-13|2287.88
#2024-11-14|2308.64
#2024-11-15|2309.06
#2024-11-18|2330.83
#2024-11-19|2312.86
#2024-11-20|2302.88
#2024-11-21|2318.90
#2024-11-22|2294.24
#2024-11-25|2315.18
#2024-11-26|2296.91
#2024-11-27|2307.73
#2024-11-28|2320.25
#2024-11-29|2334.75
#2024-12-02|2328.45
#2024-12-03|2346.83
#2024-12-04|2363.80
#2024-12-05|2409.85
#2024-12-06|2401.02
#2024-12-09|2411.21
#2024-12-10|2384.26
#2024-12-11|2386.50
#2024-12-12|2379.37
#2024-12-13|2388.53
#2024-12-16|2394.05
#2024-12-17|2364.35
#2024-12-18|2366.18
#2024-12-19|2316.32
#2024-12-20|2305.81
#2024-12-23|2306.77
#2024-12-24|2311.15
#2024-12-25|2311.85
#2024-12-26|2311.85
#2024-12-27|2334.07
#2024-12-30|2324.74
#2024-12-31|2330.22
#2025-01-01|2330.90
#2025-01-02|2317.44
#2025-01-03|2324.24
#2025-01-06|2371.34
#2025-01-07|2371.48
#2025-01-08|2355.12
#2025-01-09|2362.49
#2025-01-10|2327.43
#2025-01-13|2312.82
#2025-01-14|2350.39
#2025-01-15|2397.69
#2025-01-16|2407.72
#2025-01-17|2428.78
#2025-01-20|2458.31
#2025-01-21|2467.28
#2025-01-22|2476.29
#2025-01-23|2495.28
#2025-01-24|2514.50
#2025-01-27|2514.02
#2025-01-28|2507.71
#2025-01-29|2527.25
#2025-01-30|2540.18
#2025-01-31|2525.19
#2025-02-03|2476.86
#2025-02-04|2505.65
#2025-02-05|2524.90
#2025-02-06|2564.26
#2025-02-07|2561.06
#2025-02-10|2560.24
#2025-02-11|2578.93
#2025-02-12|2596.22
#2025-02-13|2616.69
#2025-02-14|2631.84
#2025-02-17|2647.29
#2025-02-18|2674.43
#2025-02-19|2631.89
#2025-02-20|2639.48
#2025-02-21|2651.30
#2025-02-24|2646.98
#2025-02-25|2676.81
#2025-02-26|2736.40
#2025-02-27|2708.88
#2025-02-28|2707.43
#2025-03-03|2766.64
#2025-03-04|2694.78
#2025-03-05|2809.69
#2025-03-06|2835.73
#2025-03-07|2839.34
#2025-03-10|2781.83
#2025-03-11|2763.70
#2025-03-12|2805.47
#2025-03-13|2788.02
#2025-03-14|2836.60
#2025-03-17|2874.30
#2025-03-18|2913.38
#2025-03-19|2899.09
#2025-03-20|2865.67
#2025-03-21|2850.60
#2025-03-24|2861.35
#2025-03-25|2905.95
#2025-03-26|2889.67
#2025-03-27|2886.99
#2025-03-28|2855.49
#2025-03-31|2801.97
#2025-04-01|2840.51
#2025-04-02|2846.98
#2025-04-03|2740.45
#2025-04-04|2577.53
#2025-04-07|2451.87
#2025-04-08|2531.55
#2025-04-09|2476.58
#2025-04-10|2631.20
#2025-04-11|2660.27
#2025-04-14|2756.50
#2025-04-15|2814.35
#2025-04-16|2829.97
#2025-04-17|2820.19
#2025-04-18|2819.89
#2025-04-21|2852.83
#2025-04-22|2877.79
#2025-04-23|2914.80
#2025-04-24|2913.67
#2025-04-25|2936.96
#2025-04-28|2954.24
#2025-04-29|2979.97
#2025-04-30|2966.87
#2025-05-01|2943.33
#2025-05-02|3012.52
#2025-05-05|3027.41
#2025-05-06|3027.43
#2025-05-07|3032.57
#2025-05-08|3035.97
#2025-05-09|3056.01
#2025-05-12|3050.51
#2025-05-13|3058.48
#2025-05-14|3093.87
#2025-05-15|3097.23
#2025-05-16|3101.12
#2025-05-19|3141.18
#2025-05-20|3162.89
#2025-05-21|3180.64
#2025-05-22|3153.23
#2025-05-23|3132.89
#2025-05-26|3176.03
#2025-05-27|3172.49
#2025-05-28|3143.30
#2025-05-29|3160.40
#2025-05-30|3163.26
#2025-06-02|3192.67
#2025-06-03|3179.10
#2025-06-04|3186.71
#2025-06-05|3208.49
#2025-06-06|3212.77
#2025-06-09|3215.99
#2025-06-10|3178.98
#2025-06-11|3189.37
#2025-06-12|3194.48
#2025-06-13|3147.64
#2025-06-16|3202.41
#2025-06-17|3141.48
#2025-06-18|3143.16
#2025-06-19|3098.57
#2025-06-20|3132.97
#2025-06-23|3111.52
#2025-06-24|3205.92
#2025-06-25|3192.73
#2025-06-26|3216.29
#2025-06-27|3255.77
#2025-06-30|3258.07
#2025-07-01|3240.88
#2025-07-02|3242.28
#2025-07-03|3281.67
#2025-07-04|3260.15
#2025-07-07|3287.51
#2025-07-08|3288.04
#2025-07-09|3343.78
#2025-07-10|3325.17
#2025-07-11|3290.47
#2025-07-14|3291.34
#2025-07-15|3253.84
#2025-07-16|3250.95
#2025-07-17|3278.83
#2025-07-18|3306.41
#2025-07-21|3326.74
#2025-07-22|3314.30
#2025-07-23|3357.32
#2025-07-24|3392.02
#2025-07-25|3369.75
#2025-07-28|3337.68
#2025-07-29|3342.81
#2025-07-30|3342.75
#2025-07-31|3333.87
#2025-08-01|3284.30
#2025-08-04|3351.00
#2025-08-05|3348.78
#2025-08-06|3401.72
#2025-08-07|3447.56
#2025-08-08|3472.45
#2025-08-11|3473.92
#2025-08-12|3491.20
#2025-08-13|3531.83
#2025-08-14|3546.15
#2025-08-15|3552.41
#2025-08-18|3523.78
#2025-08-19|3543.19
#2025-08-20|3547.52
#2025-08-21|3543.81
#2025-08-22|3579.35
#2025-08-25|3555.54
#2025-08-26|3497.69
#2025-08-27|3458.82
#2025-08-28|3472.96
#2025-08-29|3457.28
#2025-09-01|3467.13
#2025-09-02|3394.62
#2025-09-03|3404.59
#2025-09-04|3432.43
#2025-09-05|3435.54
#2025-09-08|3464.80
#2025-09-09|3475.60
#2025-09-10|3487.19
#2025-09-11|3506.61
#2025-09-12|3513.77
#2025-09-15|3551.90
#2025-09-16|3513.09
#2025-09-17|3503.89
#2025-09-18|3503.32
#2025-09-19|3503.97
#2025-09-22|3497.81
#2025-09-23|3515.97
#2025-09-24|3492.85
#2025-09-25|3451.89
#2025-09-26|3508.70
#2025-09-29|3515.53
#2025-09-30|3538.58
#2025-10-01|3558.60
#2025-10-02|3531.45
#2025-10-03|3566.41
#2025-10-06|3554.65
#2025-10-07|3527.14
#2025-10-08|3552.46
#2025-10-09|3514.67
#2025-10-10|3488.23
#2025-10-13|3493.35
#2025-10-14|3502.91
#2025-10-15|3500.96
#2025-10-16|3506.44
#2025-10-17|3428.97
#2025-10-20|3459.88
#2025-10-21|3451.80
#2025-10-22|3463.96
#2025-10-23|3475.28
#2025-10-24|3491.96
#2025-10-27|3525.80
#2025-10-28|3543.31
#2025-10-29|3559.94
#2025-10-30|3533.92
#2025-10-31|3513.73
#2025-11-03|3521.24
#2025-11-04|3508.27
#2025-11-05|3524.02
#2025-11-06|3536.46
#2025-11-07|3520.44
#2025-11-10|3587.13
#2025-11-11|3634.29
#2025-11-12|3673.77
#2025-11-13|3678.71
#2025-11-14|3609.22
#2025-11-17|3578.16
#2025-11-18|3494.27
#2025-11-19|3489.67
#2025-11-20|3504.28
#2025-11-21|3483.99
#2025-11-24|3509.13
#2025-11-25|3562.89
#2025-11-26|3624.88
#2025-11-27|3640.59
#2025-11-28|3647.41
#2025-12-01|3651.46
#2025-12-02|3667.71
#2025-12-03|3656.56
#2025-12-04|3687.27
#2025-12-05|3672.36
#2025-12-08|3682.78
#2025-12-09|3704.46
#2025-12-10|3719.24
#2025-12-11|3791.74
#2025-12-12|3758.87
#2025-12-15|3814.61
#2025-12-16|3816.19
#2025-12-17|3838.87
#2025-12-18|3870.61
#2025-12-19|3889.36
#2025-12-22|3909.66
#2025-12-23|3926.87
#2025-12-24|3927.83
#2025-12-25|3921.92
#2025-12-26|3921.06
#2025-12-29|3907.76
#2025-12-30|3940.13
#2025-12-31|3928.23
#2026-01-01|3931.81
#2026-01-02|3959.15
#2026-01-05|3981.66
#2026-01-06|3972.33
#2026-01-07|3917.42
#2026-01-08|3934.65
#2026-01-09|3930.47
#2026-01-12|3955.87
#2026-01-13|3945.24
#2026-01-14|3961.08
#2026-01-15|3977.40
#2026-01-16|3977.40
#2026-01-19|3968.21
#2026-01-20|3956.75
#2026-01-21|3932.89
#2026-01-22|4004.61
#2026-01-23|3971.81
#2026-01-26|4038.23
#2026-01-27|4102.19
#2026-01-28|4071.49
#2026-01-29|4062.92
#2026-01-30|4091.59
#2026-02-02|4122.72
#2026-02-03|4147.26
#2026-02-04|4127.28
#2026-02-05|4025.68
#2026-02-06|4074.67
#2026-02-09|4142.30
#2026-02-10|4103.29
#2026-02-11|4039.66
#2026-02-12|4018.08
#2026-02-13|3938.04
#2026-02-16|3977.01
#2026-02-17|3991.21
#2026-02-18|4060.65
#2026-02-19|3995.77
#2026-02-20|4052.35
#2026-02-23|4047.69
#2026-02-24|4006.63
#2026-02-25|4084.26
#2026-02-26|4099.78
#2026-02-27|4071.47
#2026-03-02|3941.55
#2026-03-03|3757.33
#2026-03-04|3854.06
#2026-03-05|3784.84
#2026-03-06|3726.89
#2026-03-09|3704.37
#2026-03-10|3827.28
#2026-03-11|3773.67
#2026-03-12|3685.61
#2026-03-13|3641.35
#2026-03-16|3677.68
#2026-03-17|3731.93
#2026-03-18|3731.43
#2026-03-19|3642.14
#2026-03-20|3589.91