Table Data - NASDAQ Europe Financials Net Total Return Index
| Title | NASDAQ Europe Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU30N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:51 PM CDT |
| Notes | For more information about this series, see: NQEU30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 894.69 |
| 2001-04-02 | 889.10 |
| 2001-04-03 | 865.13 |
| 2001-04-04 | 883.77 |
| 2001-04-05 | 896.93 |
| 2001-04-06 | 897.39 |
| 2001-04-09 | 909.64 |
| 2001-04-10 | 908.57 |
| 2001-04-11 | 907.03 |
| 2001-04-12 | 916.84 |
| 2001-04-13 | . |
| 2001-04-16 | 909.51 |
| 2001-04-17 | 903.84 |
| 2001-04-18 | 917.41 |
| 2001-04-19 | 932.39 |
| 2001-04-20 | 931.51 |
| 2001-04-23 | 916.65 |
| 2001-04-24 | 922.31 |
| 2001-04-25 | 923.12 |
| 2001-04-26 | 930.73 |
| 2001-04-27 | 939.01 |
| 2001-04-30 | 940.18 |
| 2001-05-01 | 941.80 |
| 2001-05-02 | 937.77 |
| 2001-05-03 | 925.60 |
| 2001-05-04 | 929.45 |
| 2001-05-07 | 929.50 |
| 2001-05-08 | 924.37 |
| 2001-05-09 | 917.27 |
| 2001-05-10 | 937.43 |
| 2001-05-11 | 927.41 |
| 2001-05-14 | 911.61 |
| 2001-05-15 | 921.68 |
| 2001-05-16 | 928.06 |
| 2001-05-17 | 931.51 |
| 2001-05-18 | 932.25 |
| 2001-05-21 | 934.44 |
| 2001-05-22 | 929.74 |
| 2001-05-23 | 922.61 |
| 2001-05-24 | 922.12 |
| 2001-05-25 | 915.82 |
| 2001-05-28 | . |
| 2001-05-29 | 910.13 |
| 2001-05-30 | 904.54 |
| 2001-05-31 | 900.44 |
| 2001-06-01 | 898.73 |
| 2001-06-04 | 904.41 |
| 2001-06-05 | 914.09 |
| 2001-06-06 | 909.36 |
| 2001-06-07 | 904.76 |
| 2001-06-08 | 909.30 |
| 2001-06-11 | 895.43 |
| 2001-06-12 | 888.36 |
| 2001-06-13 | 898.00 |
| 2001-06-14 | 898.14 |
| 2001-06-15 | 894.29 |
| 2001-06-18 | 889.24 |
| 2001-06-19 | 890.35 |
| 2001-06-20 | 883.32 |
| 2001-06-21 | 889.48 |
| 2001-06-22 | 898.01 |
| 2001-06-25 | 902.07 |
| 2001-06-26 | 887.25 |
| 2001-06-27 | 888.72 |
| 2001-06-28 | 887.76 |
| 2001-06-29 | 891.34 |
| 2001-07-02 | 905.94 |
| 2001-07-03 | 897.09 |
| 2001-07-04 | . |
| 2001-07-05 | 879.30 |
| 2001-07-06 | 863.43 |
| 2001-07-09 | 866.57 |
| 2001-07-10 | 868.03 |
| 2001-07-11 | 855.06 |
| 2001-07-12 | 857.19 |
| 2001-07-13 | 861.66 |
| 2001-07-16 | 862.20 |
| 2001-07-17 | 853.27 |
| 2001-07-18 | 860.17 |
| 2001-07-19 | 870.39 |
| 2001-07-20 | 865.09 |
| 2001-07-23 | 866.02 |
| 2001-07-24 | 862.58 |
| 2001-07-25 | 852.51 |
| 2001-07-26 | 853.61 |
| 2001-07-27 | 861.88 |
| 2001-07-30 | 870.37 |
| 2001-07-31 | 879.83 |
| 2001-08-01 | 887.43 |
| 2001-08-02 | 893.40 |
| 2001-08-03 | 892.88 |
| 2001-08-06 | 889.57 |
| 2001-08-07 | 889.98 |
| 2001-08-08 | 884.99 |
| 2001-08-09 | 882.58 |
| 2001-08-10 | 883.51 |
| 2001-08-13 | 888.79 |
| 2001-08-14 | 903.36 |
| 2001-08-15 | 914.44 |
| 2001-08-16 | 911.82 |
| 2001-08-17 | 902.27 |
| 2001-08-20 | 899.94 |
| 2001-08-21 | 906.70 |
| 2001-08-22 | 913.83 |
| 2001-08-23 | 907.28 |
| 2001-08-24 | 919.23 |
| 2001-08-27 | 919.26 |
| 2001-08-28 | 910.16 |
| 2001-08-29 | 912.91 |
| 2001-08-30 | 894.67 |
| 2001-08-31 | 893.63 |
| 2001-09-03 | . |
| 2001-09-04 | 874.49 |
| 2001-09-05 | 859.42 |
| 2001-09-06 | 835.17 |
| 2001-09-07 | 817.35 |
| 2001-09-10 | 806.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 749.68 |
| 2001-09-18 | 741.04 |
| 2001-09-19 | 726.04 |
| 2001-09-20 | 680.07 |
| 2001-09-21 | 648.60 |
| 2001-09-24 | 694.25 |
| 2001-09-25 | 720.02 |
| 2001-09-26 | 728.92 |
| 2001-09-27 | 743.00 |
| 2001-09-28 | 763.27 |
| 2001-10-01 | 749.42 |
| 2001-10-02 | 753.34 |
| 2001-10-03 | 757.87 |
| 2001-10-04 | 779.84 |
| 2001-10-05 | 780.29 |
| 2001-10-08 | 772.55 |
| 2001-10-09 | 769.49 |
| 2001-10-10 | 782.91 |
| 2001-10-11 | 796.89 |
| 2001-10-12 | 790.42 |
| 2001-10-15 | 767.47 |
| 2001-10-16 | 777.39 |
| 2001-10-17 | 793.18 |
| 2001-10-18 | 781.81 |
| 2001-10-19 | 762.26 |
| 2001-10-22 | 768.77 |
| 2001-10-23 | 787.94 |
| 2001-10-24 | 799.75 |
| 2001-10-25 | 790.58 |
| 2001-10-26 | 805.12 |
| 2001-10-29 | 798.58 |
| 2001-10-30 | 779.96 |
| 2001-10-31 | 781.07 |
| 2001-11-01 | 792.66 |
| 2001-11-02 | 795.81 |
| 2001-11-05 | 811.67 |
| 2001-11-06 | 814.00 |
| 2001-11-07 | 826.93 |
| 2001-11-08 | 839.20 |
| 2001-11-09 | 824.96 |
| 2001-11-12 | 806.66 |
| 2001-11-13 | 820.69 |
| 2001-11-14 | 819.61 |
| 2001-11-15 | 819.06 |
| 2001-11-16 | 826.48 |
| 2001-11-19 | 837.51 |
| 2001-11-20 | 828.10 |
| 2001-11-21 | 823.90 |
| 2001-11-22 | . |
| 2001-11-23 | 822.14 |
| 2001-11-26 | 824.93 |
| 2001-11-27 | 817.16 |
| 2001-11-28 | 810.75 |
| 2001-11-29 | 812.08 |
| 2001-11-30 | 818.64 |
| 2001-12-03 | 807.78 |
| 2001-12-04 | 815.09 |
| 2001-12-05 | 836.98 |
| 2001-12-06 | 849.23 |
| 2001-12-07 | 844.09 |
| 2001-12-10 | 829.90 |
| 2001-12-11 | 828.22 |
| 2001-12-12 | 825.00 |
| 2001-12-13 | 815.51 |
| 2001-12-14 | 814.35 |
| 2001-12-17 | 834.98 |
| 2001-12-18 | 827.98 |
| 2001-12-19 | 819.57 |
| 2001-12-20 | 813.89 |
| 2001-12-21 | 815.42 |
| 2001-12-24 | 808.59 |
| 2001-12-25 | . |
| 2001-12-26 | 810.22 |
| 2001-12-27 | 829.00 |
| 2001-12-28 | 829.77 |
| 2001-12-31 | 835.68 |
| 2002-01-01 | . |
| 2002-01-02 | 841.75 |
| 2002-01-03 | 850.03 |
| 2002-01-04 | 845.64 |
| 2002-01-07 | 838.39 |
| 2002-01-08 | 831.62 |
| 2002-01-09 | 829.09 |
| 2002-01-10 | 827.14 |
| 2002-01-11 | 827.73 |
| 2002-01-14 | 811.20 |
| 2002-01-15 | 812.57 |
| 2002-01-16 | 800.72 |
| 2002-01-17 | 814.42 |
| 2002-01-18 | 812.77 |
| 2002-01-21 | . |
| 2002-01-22 | 813.54 |
| 2002-01-23 | 817.42 |
| 2002-01-24 | 821.77 |
| 2002-01-25 | 807.35 |
| 2002-01-28 | 811.32 |
| 2002-01-29 | 800.71 |
| 2002-01-30 | 785.72 |
| 2002-01-31 | 790.27 |
| 2002-02-01 | 787.56 |
| 2002-02-04 | 778.51 |
| 2002-02-05 | 765.83 |
| 2002-02-06 | 753.11 |
| 2002-02-07 | 769.07 |
| 2002-02-08 | 773.04 |
| 2002-02-11 | 784.40 |
| 2002-02-12 | 778.68 |
| 2002-02-13 | 783.45 |
| 2002-02-14 | 794.86 |
| 2002-02-15 | 786.65 |
| 2002-02-18 | . |
| 2002-02-19 | 761.91 |
| 2002-02-20 | 753.95 |
| 2002-02-21 | 758.17 |
| 2002-02-22 | 754.64 |
| 2002-02-25 | 761.75 |
| 2002-02-26 | 763.91 |
| 2002-02-27 | 765.62 |
| 2002-02-28 | 770.07 |
| 2002-03-01 | 777.04 |
| 2002-03-04 | 803.99 |
| 2002-03-05 | 803.79 |
| 2002-03-06 | 811.58 |
| 2002-03-07 | 818.80 |
| 2002-03-08 | 821.23 |
| 2002-03-11 | 817.48 |
| 2002-03-12 | 807.77 |
| 2002-03-13 | 807.47 |
| 2002-03-14 | 817.43 |
| 2002-03-15 | 831.20 |
| 2002-03-18 | 836.85 |
| 2002-03-19 | 842.44 |
| 2002-03-20 | 834.72 |
| 2002-03-21 | 830.48 |
| 2002-03-22 | 828.34 |
| 2002-03-25 | 821.22 |
| 2002-03-26 | 822.85 |
| 2002-03-27 | 819.13 |
| 2002-03-28 | 828.68 |
| 2002-03-29 | . |
| 2002-04-01 | 836.27 |
| 2002-04-02 | 834.96 |
| 2002-04-03 | 836.24 |
| 2002-04-04 | 832.61 |
| 2002-04-05 | 830.98 |
| 2002-04-08 | 814.17 |
| 2002-04-09 | 821.79 |
| 2002-04-10 | 835.82 |
| 2002-04-11 | 831.17 |
| 2002-04-12 | 834.06 |
| 2002-04-15 | 837.65 |
| 2002-04-16 | 850.91 |
| 2002-04-17 | 858.83 |
| 2002-04-18 | 858.16 |
| 2002-04-19 | 863.70 |
| 2002-04-22 | 858.79 |
| 2002-04-23 | 858.95 |
| 2002-04-24 | 861.82 |
| 2002-04-25 | 853.02 |
| 2002-04-26 | 850.25 |
| 2002-04-29 | 849.60 |
| 2002-04-30 | 853.30 |
| 2002-05-01 | 855.94 |
| 2002-05-02 | 853.11 |
| 2002-05-03 | 864.77 |
| 2002-05-06 | 864.55 |
| 2002-05-07 | 851.54 |
| 2002-05-08 | 864.77 |
| 2002-05-09 | 860.35 |
| 2002-05-10 | 855.88 |
| 2002-05-13 | 863.07 |
| 2002-05-14 | 862.71 |
| 2002-05-15 | 869.92 |
| 2002-05-16 | 867.03 |
| 2002-05-17 | 875.09 |
| 2002-05-20 | 868.06 |
| 2002-05-21 | 862.95 |
| 2002-05-22 | 860.49 |
| 2002-05-23 | 857.22 |
| 2002-05-24 | 860.75 |
| 2002-05-27 | . |
| 2002-05-28 | 861.97 |
| 2002-05-29 | 862.93 |
| 2002-05-30 | 858.13 |
| 2002-05-31 | 859.06 |
| 2002-06-03 | 856.37 |
| 2002-06-04 | 842.72 |
| 2002-06-05 | 835.26 |
| 2002-06-06 | 839.24 |
| 2002-06-07 | 826.82 |
| 2002-06-10 | 824.35 |
| 2002-06-11 | 829.90 |
| 2002-06-12 | 813.23 |
| 2002-06-13 | 800.59 |
| 2002-06-14 | 781.97 |
| 2002-06-17 | 802.31 |
| 2002-06-18 | 797.62 |
| 2002-06-19 | 788.19 |
| 2002-06-20 | 774.68 |
| 2002-06-21 | 782.21 |
| 2002-06-24 | 764.07 |
| 2002-06-25 | 779.25 |
| 2002-06-26 | 774.87 |
| 2002-06-27 | 782.08 |
| 2002-06-28 | 814.83 |
| 2002-07-01 | 815.23 |
| 2002-07-02 | 783.28 |
| 2002-07-03 | 758.90 |
| 2002-07-04 | . |
| 2002-07-05 | 799.86 |
| 2002-07-08 | 807.59 |
| 2002-07-09 | 802.94 |
| 2002-07-10 | 772.64 |
| 2002-07-11 | 738.57 |
| 2002-07-12 | 737.83 |
| 2002-07-15 | 708.81 |
| 2002-07-16 | 713.42 |
| 2002-07-17 | 741.08 |
| 2002-07-18 | 749.65 |
| 2002-07-19 | 717.22 |
| 2002-07-22 | 670.98 |
| 2002-07-23 | 637.61 |
| 2002-07-24 | 626.02 |
| 2002-07-25 | 662.30 |
| 2002-07-26 | 662.96 |
| 2002-07-29 | 701.69 |
| 2002-07-30 | 696.98 |
| 2002-07-31 | 692.94 |
| 2002-08-01 | 663.60 |
| 2002-08-02 | 658.53 |
| 2002-08-05 | 634.24 |
| 2002-08-06 | 650.79 |
| 2002-08-07 | 647.22 |
| 2002-08-08 | 672.06 |
| 2002-08-09 | 686.30 |
| 2002-08-12 | 675.90 |
| 2002-08-13 | 683.81 |
| 2002-08-14 | 673.69 |
| 2002-08-15 | 690.35 |
| 2002-08-16 | 698.55 |
| 2002-08-19 | 720.14 |
| 2002-08-20 | 710.45 |
| 2002-08-21 | 725.73 |
| 2002-08-22 | 733.32 |
| 2002-08-23 | 721.70 |
| 2002-08-26 | 716.54 |
| 2002-08-27 | 739.70 |
| 2002-08-28 | 710.83 |
| 2002-08-29 | 693.65 |
| 2002-08-30 | 697.97 |
| 2002-09-02 | . |
| 2002-09-03 | 666.79 |
| 2002-09-04 | 664.76 |
| 2002-09-05 | 655.41 |
| 2002-09-06 | 672.27 |
| 2002-09-09 | 659.95 |
| 2002-09-10 | 671.45 |
| 2002-09-11 | 683.41 |
| 2002-09-12 | 658.40 |
| 2002-09-13 | 640.62 |
| 2002-09-16 | 633.12 |
| 2002-09-17 | 625.17 |
| 2002-09-18 | 598.15 |
| 2002-09-19 | 589.47 |
| 2002-09-20 | 588.47 |
| 2002-09-23 | 558.68 |
| 2002-09-24 | 549.80 |
| 2002-09-25 | 559.67 |
| 2002-09-26 | 586.09 |
| 2002-09-27 | 579.92 |
| 2002-09-30 | 555.72 |
| 2002-10-01 | 562.66 |
| 2002-10-02 | 580.67 |
| 2002-10-03 | 566.63 |
| 2002-10-04 | 539.77 |
| 2002-10-07 | 535.87 |
| 2002-10-08 | 525.84 |
| 2002-10-09 | 527.61 |
| 2002-10-10 | 547.50 |
| 2002-10-11 | 586.67 |
| 2002-10-14 | 580.15 |
| 2002-10-15 | 623.87 |
| 2002-10-16 | 615.92 |
| 2002-10-17 | 633.88 |
| 2002-10-18 | 630.72 |
| 2002-10-21 | 636.16 |
| 2002-10-22 | 634.77 |
| 2002-10-23 | 606.50 |
| 2002-10-24 | 621.39 |
| 2002-10-25 | 619.89 |
| 2002-10-28 | 636.45 |
| 2002-10-29 | 612.86 |
| 2002-10-30 | 626.15 |
| 2002-10-31 | 641.43 |
| 2002-11-01 | 635.40 |
| 2002-11-04 | 665.70 |
| 2002-11-05 | 681.90 |
| 2002-11-06 | 671.47 |
| 2002-11-07 | 658.22 |
| 2002-11-08 | 649.96 |
| 2002-11-11 | 640.58 |
| 2002-11-12 | 642.38 |
| 2002-11-13 | 634.59 |
| 2002-11-14 | 650.24 |
| 2002-11-15 | 658.01 |
| 2002-11-18 | 669.92 |
| 2002-11-19 | 665.72 |
| 2002-11-20 | 663.69 |
| 2002-11-21 | 689.59 |
| 2002-11-22 | 696.87 |
| 2002-11-25 | 689.84 |
| 2002-11-26 | 672.47 |
| 2002-11-27 | 685.44 |
| 2002-11-28 | . |
| 2002-11-29 | 696.46 |
| 2002-12-02 | 697.46 |
| 2002-12-03 | 680.04 |
| 2002-12-04 | 672.93 |
| 2002-12-05 | 663.68 |
| 2002-12-06 | 664.67 |
| 2002-12-09 | 643.88 |
| 2002-12-10 | 650.17 |
| 2002-12-11 | 659.79 |
| 2002-12-12 | 653.31 |
| 2002-12-13 | 646.71 |
| 2002-12-16 | 668.41 |
| 2002-12-17 | 666.90 |
| 2002-12-18 | 653.09 |
| 2002-12-19 | 641.92 |
| 2002-12-20 | 648.20 |
| 2002-12-23 | 649.51 |
| 2002-12-24 | 651.96 |
| 2002-12-25 | . |
| 2002-12-26 | 653.00 |
| 2002-12-27 | 636.46 |
| 2002-12-30 | 643.32 |
| 2002-12-31 | 649.36 |
| 2003-01-01 | . |
| 2003-01-02 | 664.30 |
| 2003-01-03 | 674.10 |
| 2003-01-06 | 676.28 |
| 2003-01-07 | 666.09 |
| 2003-01-08 | 654.79 |
| 2003-01-09 | 665.38 |
| 2003-01-10 | 672.27 |
| 2003-01-13 | 678.65 |
| 2003-01-14 | 682.95 |
| 2003-01-15 | 673.87 |
| 2003-01-16 | 670.57 |
| 2003-01-17 | 655.27 |
| 2003-01-20 | . |
| 2003-01-21 | 637.91 |
| 2003-01-22 | 623.89 |
| 2003-01-23 | 627.00 |
| 2003-01-24 | 624.20 |
| 2003-01-27 | 602.92 |
| 2003-01-28 | 600.13 |
| 2003-01-29 | 598.52 |
| 2003-01-30 | 609.03 |
| 2003-01-31 | 605.85 |
| 2003-02-03 | 621.59 |
| 2003-02-04 | 606.44 |
| 2003-02-05 | 617.82 |
| 2003-02-06 | 604.76 |
| 2003-02-07 | 598.52 |
| 2003-02-10 | 585.69 |
| 2003-02-11 | 600.33 |
| 2003-02-12 | 591.29 |
| 2003-02-13 | 601.88 |
| 2003-02-14 | 614.24 |
| 2003-02-17 | . |
| 2003-02-18 | 627.10 |
| 2003-02-19 | 616.87 |
| 2003-02-20 | 612.95 |
| 2003-02-21 | 615.07 |
| 2003-02-24 | 602.18 |
| 2003-02-25 | 579.90 |
| 2003-02-26 | 574.28 |
| 2003-02-27 | 580.30 |
| 2003-02-28 | 594.88 |
| 2003-03-03 | 600.11 |
| 2003-03-04 | 585.39 |
| 2003-03-05 | 583.59 |
| 2003-03-06 | 574.06 |
| 2003-03-07 | 564.08 |
| 2003-03-10 | 546.10 |
| 2003-03-11 | 546.95 |
| 2003-03-12 | 525.25 |
| 2003-03-13 | 550.72 |
| 2003-03-14 | 578.30 |
| 2003-03-17 | 593.09 |
| 2003-03-18 | 589.21 |
| 2003-03-19 | 592.97 |
| 2003-03-20 | 587.12 |
| 2003-03-21 | 608.42 |
| 2003-03-24 | 587.20 |
| 2003-03-25 | 593.64 |
| 2003-03-26 | 591.80 |
| 2003-03-27 | 582.68 |
| 2003-03-28 | 581.85 |
| 2003-03-31 | 567.22 |
| 2003-04-01 | 575.03 |
| 2003-04-02 | 591.75 |
| 2003-04-03 | 596.98 |
| 2003-04-04 | 602.77 |
| 2003-04-07 | 623.94 |
| 2003-04-08 | 619.10 |
| 2003-04-09 | 618.60 |
| 2003-04-10 | 617.44 |
| 2003-04-11 | 620.92 |
| 2003-04-14 | 631.40 |
| 2003-04-15 | 649.60 |
| 2003-04-16 | 648.98 |
| 2003-04-17 | 655.97 |
| 2003-04-18 | . |
| 2003-04-21 | 651.97 |
| 2003-04-22 | 662.32 |
| 2003-04-23 | 674.48 |
| 2003-04-24 | 664.73 |
| 2003-04-25 | 656.79 |
| 2003-04-28 | 674.68 |
| 2003-04-29 | 675.85 |
| 2003-04-30 | 683.39 |
| 2003-05-01 | 685.85 |
| 2003-05-02 | 686.54 |
| 2003-05-05 | 695.66 |
| 2003-05-06 | 712.60 |
| 2003-05-07 | 706.30 |
| 2003-05-08 | 690.89 |
| 2003-05-09 | 699.16 |
| 2003-05-12 | 703.59 |
| 2003-05-13 | 706.02 |
| 2003-05-14 | 706.46 |
| 2003-05-15 | 713.69 |
| 2003-05-16 | 723.64 |
| 2003-05-19 | 704.12 |
| 2003-05-20 | 703.16 |
| 2003-05-21 | 694.60 |
| 2003-05-22 | 706.68 |
| 2003-05-23 | 709.76 |
| 2003-05-26 | . |
| 2003-05-27 | 716.02 |
| 2003-05-28 | 724.89 |
| 2003-05-29 | 734.70 |
| 2003-05-30 | 733.63 |
| 2003-06-02 | 747.06 |
| 2003-06-03 | 742.17 |
| 2003-06-04 | 746.73 |
| 2003-06-05 | 752.70 |
| 2003-06-06 | 760.77 |
| 2003-06-09 | 756.42 |
| 2003-06-10 | 755.96 |
| 2003-06-11 | 776.48 |
| 2003-06-12 | 783.47 |
| 2003-06-13 | 776.59 |
| 2003-06-16 | 794.90 |
| 2003-06-17 | 801.29 |
| 2003-06-18 | 796.07 |
| 2003-06-19 | 776.33 |
| 2003-06-20 | 778.81 |
| 2003-06-23 | 759.69 |
| 2003-06-24 | 757.53 |
| 2003-06-25 | 762.53 |
| 2003-06-26 | 753.03 |
| 2003-06-27 | 751.39 |
| 2003-06-30 | 745.81 |
| 2003-07-01 | 736.79 |
| 2003-07-02 | 749.66 |
| 2003-07-03 | 754.14 |
| 2003-07-04 | . |
| 2003-07-07 | 761.21 |
| 2003-07-08 | 760.48 |
| 2003-07-09 | 754.60 |
| 2003-07-10 | 748.97 |
| 2003-07-11 | 758.51 |
| 2003-07-14 | 773.14 |
| 2003-07-15 | 771.94 |
| 2003-07-16 | 768.63 |
| 2003-07-17 | 757.40 |
| 2003-07-18 | 762.10 |
| 2003-07-21 | 759.75 |
| 2003-07-22 | 762.65 |
| 2003-07-23 | 765.34 |
| 2003-07-24 | 780.59 |
| 2003-07-25 | 780.04 |
| 2003-07-28 | 791.00 |
| 2003-07-29 | 789.97 |
| 2003-07-30 | 786.94 |
| 2003-07-31 | 790.34 |
| 2003-08-01 | 782.07 |
| 2003-08-04 | 781.00 |
| 2003-08-05 | 786.55 |
| 2003-08-06 | 773.60 |
| 2003-08-07 | 775.77 |
| 2003-08-08 | 774.51 |
| 2003-08-11 | 777.23 |
| 2003-08-12 | 784.97 |
| 2003-08-13 | 786.05 |
| 2003-08-14 | 792.51 |
| 2003-08-15 | 794.18 |
| 2003-08-18 | 794.37 |
| 2003-08-19 | 790.76 |
| 2003-08-20 | 789.35 |
| 2003-08-21 | 784.22 |
| 2003-08-22 | 775.20 |
| 2003-08-25 | 770.96 |
| 2003-08-26 | 761.37 |
| 2003-08-27 | 767.54 |
| 2003-08-28 | 767.99 |
| 2003-08-29 | 765.16 |
| 2003-09-01 | . |
| 2003-09-02 | 770.85 |
| 2003-09-03 | 784.40 |
| 2003-09-04 | 787.13 |
| 2003-09-05 | 791.59 |
| 2003-09-08 | 800.85 |
| 2003-09-09 | 797.83 |
| 2003-09-10 | 790.25 |
| 2003-09-11 | 790.18 |
| 2003-09-12 | 794.60 |
| 2003-09-15 | 797.38 |
| 2003-09-16 | 798.22 |
| 2003-09-17 | 806.73 |
| 2003-09-18 | 817.54 |
| 2003-09-19 | 816.50 |
| 2003-09-22 | 810.16 |
| 2003-09-23 | 804.73 |
| 2003-09-24 | 802.25 |
| 2003-09-25 | 797.93 |
| 2003-09-26 | 789.36 |
| 2003-09-29 | 789.12 |
| 2003-09-30 | 782.21 |
| 2003-10-01 | 800.29 |
| 2003-10-02 | 805.32 |
| 2003-10-03 | 821.30 |
| 2003-10-06 | 820.84 |
| 2003-10-07 | 822.38 |
| 2003-10-08 | 823.91 |
| 2003-10-09 | 833.10 |
| 2003-10-10 | 835.12 |
| 2003-10-13 | 840.95 |
| 2003-10-14 | 841.45 |
| 2003-10-15 | 846.08 |
| 2003-10-16 | 848.82 |
| 2003-10-17 | 839.83 |
| 2003-10-20 | 847.92 |
| 2003-10-21 | 851.53 |
| 2003-10-22 | 843.21 |
| 2003-10-23 | 833.66 |
| 2003-10-24 | 835.61 |
| 2003-10-27 | 839.11 |
| 2003-10-28 | 842.14 |
| 2003-10-29 | 848.96 |
| 2003-10-30 | 859.67 |
| 2003-10-31 | 856.83 |
| 2003-11-03 | 862.29 |
| 2003-11-04 | 860.02 |
| 2003-11-05 | 851.13 |
| 2003-11-06 | 848.09 |
| 2003-11-07 | 861.46 |
| 2003-11-10 | 857.46 |
| 2003-11-11 | 855.25 |
| 2003-11-12 | 865.11 |
| 2003-11-13 | 872.21 |
| 2003-11-14 | 876.97 |
| 2003-11-17 | 860.52 |
| 2003-11-18 | 865.54 |
| 2003-11-19 | 861.61 |
| 2003-11-20 | 856.32 |
| 2003-11-21 | 860.56 |
| 2003-11-24 | 865.86 |
| 2003-11-25 | 867.88 |
| 2003-11-26 | 876.45 |
| 2003-11-27 | . |
| 2003-11-28 | 884.16 |
| 2003-12-01 | 897.55 |
| 2003-12-02 | 902.67 |
| 2003-12-03 | 912.85 |
| 2003-12-04 | 906.99 |
| 2003-12-05 | 907.02 |
| 2003-12-08 | 909.50 |
| 2003-12-09 | 911.10 |
| 2003-12-10 | 905.25 |
| 2003-12-11 | 904.03 |
| 2003-12-12 | 913.35 |
| 2003-12-15 | 919.31 |
| 2003-12-16 | 918.43 |
| 2003-12-17 | 920.09 |
| 2003-12-18 | 927.50 |
| 2003-12-19 | 931.08 |
| 2003-12-22 | 931.48 |
| 2003-12-23 | 936.89 |
| 2003-12-24 | 939.85 |
| 2003-12-25 | . |
| 2003-12-26 | 939.58 |
| 2003-12-29 | 945.31 |
| 2003-12-30 | 954.33 |
| 2003-12-31 | 961.18 |
| 2004-01-01 | . |
| 2004-01-02 | 970.53 |
| 2004-01-05 | 982.06 |
| 2004-01-06 | 989.87 |
| 2004-01-07 | 980.22 |
| 2004-01-08 | 989.66 |
| 2004-01-09 | 999.67 |
| 2004-01-12 | 991.13 |
| 2004-01-13 | 989.25 |
| 2004-01-14 | 993.15 |
| 2004-01-15 | 995.88 |
| 2004-01-16 | 989.89 |
| 2004-01-19 | . |
| 2004-01-20 | 997.18 |
| 2004-01-21 | 1005.94 |
| 2004-01-22 | 1015.66 |
| 2004-01-23 | 1014.32 |
| 2004-01-26 | 997.89 |
| 2004-01-27 | 1003.32 |
| 2004-01-28 | 1007.08 |
| 2004-01-29 | 977.52 |
| 2004-01-30 | 976.34 |
| 2004-02-02 | 979.91 |
| 2004-02-03 | 984.63 |
| 2004-02-04 | 977.11 |
| 2004-02-05 | 980.93 |
| 2004-02-06 | 1000.48 |
| 2004-02-09 | 1013.17 |
| 2004-02-10 | 1015.46 |
| 2004-02-11 | 1017.43 |
| 2004-02-12 | 1024.98 |
| 2004-02-13 | 1019.50 |
| 2004-02-16 | . |
| 2004-02-17 | 1034.36 |
| 2004-02-18 | 1034.25 |
| 2004-02-19 | 1035.32 |
| 2004-02-20 | 1020.00 |
| 2004-02-23 | 1021.05 |
| 2004-02-24 | 1017.06 |
| 2004-02-25 | 1008.49 |
| 2004-02-26 | 998.12 |
| 2004-02-27 | 997.78 |
| 2004-03-01 | 1002.98 |
| 2004-03-02 | 995.86 |
| 2004-03-03 | 979.37 |
| 2004-03-04 | 995.06 |
| 2004-03-05 | 1012.28 |
| 2004-03-08 | 1009.87 |
| 2004-03-09 | 1003.76 |
| 2004-03-10 | 986.96 |
| 2004-03-11 | 961.88 |
| 2004-03-12 | 960.12 |
| 2004-03-15 | 940.71 |
| 2004-03-16 | 956.79 |
| 2004-03-17 | 961.36 |
| 2004-03-18 | 959.35 |
| 2004-03-19 | 956.91 |
| 2004-03-22 | 942.68 |
| 2004-03-23 | 942.50 |
| 2004-03-24 | 932.02 |
| 2004-03-25 | 943.76 |
| 2004-03-26 | 940.29 |
| 2004-03-29 | 954.14 |
| 2004-03-30 | 953.27 |
| 2004-03-31 | 957.53 |
| 2004-04-01 | 977.28 |
| 2004-04-02 | 977.81 |
| 2004-04-05 | 972.51 |
| 2004-04-06 | 975.33 |
| 2004-04-07 | 981.57 |
| 2004-04-08 | 979.72 |
| 2004-04-09 | . |
| 2004-04-12 | 977.66 |
| 2004-04-13 | 972.31 |
| 2004-04-14 | 957.74 |
| 2004-04-15 | 949.70 |
| 2004-04-16 | 962.90 |
| 2004-04-19 | 962.83 |
| 2004-04-20 | 963.89 |
| 2004-04-21 | 950.19 |
| 2004-04-22 | 952.52 |
| 2004-04-23 | 954.44 |
| 2004-04-26 | 959.18 |
| 2004-04-27 | 963.86 |
| 2004-04-28 | 947.71 |
| 2004-04-29 | 945.52 |
| 2004-04-30 | 942.23 |
| 2004-05-03 | 945.38 |
| 2004-05-04 | 957.19 |
| 2004-05-05 | 963.89 |
| 2004-05-06 | 943.97 |
| 2004-05-07 | 927.65 |
| 2004-05-10 | 898.82 |
| 2004-05-11 | 908.65 |
| 2004-05-12 | 903.88 |
| 2004-05-13 | 910.97 |
| 2004-05-14 | 906.15 |
| 2004-05-17 | 901.47 |
| 2004-05-18 | 907.18 |
| 2004-05-19 | 930.90 |
| 2004-05-20 | 917.75 |
| 2004-05-21 | 924.95 |
| 2004-05-24 | 928.44 |
| 2004-05-25 | 933.65 |
| 2004-05-26 | 939.62 |
| 2004-05-27 | 958.20 |
| 2004-05-28 | 949.28 |
| 2004-05-31 | . |
| 2004-06-01 | 944.45 |
| 2004-06-02 | 952.23 |
| 2004-06-03 | 954.31 |
| 2004-06-04 | 964.57 |
| 2004-06-07 | 979.75 |
| 2004-06-08 | 976.83 |
| 2004-06-09 | 963.68 |
| 2004-06-10 | 967.21 |
| 2004-06-11 | . |
| 2004-06-14 | 951.86 |
| 2004-06-15 | 957.75 |
| 2004-06-16 | 958.90 |
| 2004-06-17 | 963.52 |
| 2004-06-18 | 969.84 |
| 2004-06-21 | 967.04 |
| 2004-06-22 | 956.22 |
| 2004-06-23 | 957.03 |
| 2004-06-24 | 968.14 |
| 2004-06-25 | 964.72 |
| 2004-06-28 | 977.81 |
| 2004-06-29 | 967.71 |
| 2004-06-30 | 966.69 |
| 2004-07-01 | 962.19 |
| 2004-07-02 | 967.25 |
| 2004-07-05 | . |
| 2004-07-06 | 954.52 |
| 2004-07-07 | 961.14 |
| 2004-07-08 | 965.36 |
| 2004-07-09 | 964.04 |
| 2004-07-12 | 961.97 |
| 2004-07-13 | 958.07 |
| 2004-07-14 | 957.90 |
| 2004-07-15 | 943.17 |
| 2004-07-16 | 950.06 |
| 2004-07-19 | 944.43 |
| 2004-07-20 | 942.02 |
| 2004-07-21 | 941.26 |
| 2004-07-22 | 928.96 |
| 2004-07-23 | 917.38 |
| 2004-07-26 | 914.07 |
| 2004-07-27 | 919.78 |
| 2004-07-28 | 919.58 |
| 2004-07-29 | 930.76 |
| 2004-07-30 | 926.71 |
| 2004-08-02 | 928.06 |
| 2004-08-03 | 931.00 |
| 2004-08-04 | 923.00 |
| 2004-08-05 | 927.51 |
| 2004-08-06 | 927.89 |
| 2004-08-09 | 919.69 |
| 2004-08-10 | 931.33 |
| 2004-08-11 | 918.78 |
| 2004-08-12 | 918.67 |
| 2004-08-13 | 924.63 |
| 2004-08-16 | 932.56 |
| 2004-08-17 | 935.94 |
| 2004-08-18 | 935.91 |
| 2004-08-19 | 942.45 |
| 2004-08-20 | 938.12 |
| 2004-08-23 | 940.67 |
| 2004-08-24 | 936.68 |
| 2004-08-25 | 937.64 |
| 2004-08-26 | 945.22 |
| 2004-08-27 | 946.44 |
| 2004-08-30 | 945.28 |
| 2004-08-31 | 946.12 |
| 2004-09-01 | 955.29 |
| 2004-09-02 | 958.99 |
| 2004-09-03 | 961.41 |
| 2004-09-06 | . |
| 2004-09-07 | 967.62 |
| 2004-09-08 | 970.49 |
| 2004-09-09 | 966.13 |
| 2004-09-10 | 979.41 |
| 2004-09-13 | 984.46 |
| 2004-09-14 | 986.01 |
| 2004-09-15 | 974.79 |
| 2004-09-16 | 977.28 |
| 2004-09-17 | 984.74 |
| 2004-09-20 | 978.57 |
| 2004-09-21 | 992.62 |
| 2004-09-22 | 984.94 |
| 2004-09-23 | 980.09 |
| 2004-09-24 | 979.49 |
| 2004-09-27 | 973.11 |
| 2004-09-28 | 977.81 |
| 2004-09-29 | 984.36 |
| 2004-09-30 | 986.30 |
| 2004-10-01 | 1000.46 |
| 2004-10-04 | 1003.67 |
| 2004-10-05 | 1009.38 |
| 2004-10-06 | 1010.36 |
| 2004-10-07 | 1010.84 |
| 2004-10-08 | 1018.37 |
| 2004-10-11 | 1017.06 |
| 2004-10-12 | 1003.15 |
| 2004-10-13 | 1004.26 |
| 2004-10-14 | 1006.90 |
| 2004-10-15 | 1007.77 |
| 2004-10-18 | 1008.06 |
| 2004-10-19 | 1014.79 |
| 2004-10-20 | 1009.71 |
| 2004-10-21 | 1014.33 |
| 2004-10-22 | 1017.79 |
| 2004-10-25 | 1013.08 |
| 2004-10-26 | 1018.88 |
| 2004-10-27 | 1028.81 |
| 2004-10-28 | 1037.13 |
| 2004-10-29 | 1033.68 |
| 2004-11-01 | 1043.96 |
| 2004-11-02 | 1051.77 |
| 2004-11-03 | 1065.13 |
| 2004-11-04 | 1068.37 |
| 2004-11-05 | 1081.01 |
| 2004-11-08 | 1083.40 |
| 2004-11-09 | 1079.41 |
| 2004-11-10 | 1083.39 |
| 2004-11-11 | 1091.09 |
| 2004-11-12 | 1098.77 |
| 2004-11-15 | 1099.65 |
| 2004-11-16 | 1094.10 |
| 2004-11-17 | 1109.56 |
| 2004-11-18 | 1105.49 |
| 2004-11-19 | 1106.05 |
| 2004-11-22 | 1099.57 |
| 2004-11-23 | 1104.54 |
| 2004-11-24 | 1110.76 |
| 2004-11-25 | . |
| 2004-11-26 | 1124.07 |
| 2004-11-29 | 1123.95 |
| 2004-11-30 | 1121.78 |
| 2004-12-01 | 1136.26 |
| 2004-12-02 | 1142.32 |
| 2004-12-03 | 1150.19 |
| 2004-12-06 | 1150.47 |
| 2004-12-07 | 1154.96 |
| 2004-12-08 | 1140.76 |
| 2004-12-09 | 1131.28 |
| 2004-12-10 | 1133.05 |
| 2004-12-13 | 1150.18 |
| 2004-12-14 | 1152.22 |
| 2004-12-15 | 1164.56 |
| 2004-12-16 | 1158.63 |
| 2004-12-17 | 1149.81 |
| 2004-12-20 | 1168.19 |
| 2004-12-21 | 1160.36 |
| 2004-12-22 | 1170.42 |
| 2004-12-23 | 1182.30 |
| 2004-12-24 | . |
| 2004-12-27 | 1191.15 |
| 2004-12-28 | 1190.34 |
| 2004-12-29 | 1189.18 |
| 2004-12-30 | 1191.90 |
| 2004-12-31 | 1188.83 |
| 2005-01-03 | 1185.82 |
| 2005-01-04 | 1176.47 |
| 2005-01-05 | 1167.43 |
| 2005-01-06 | 1165.49 |
| 2005-01-07 | 1161.11 |
| 2005-01-10 | 1166.87 |
| 2005-01-11 | 1162.11 |
| 2005-01-12 | 1164.74 |
| 2005-01-13 | 1158.54 |
| 2005-01-14 | 1153.15 |
| 2005-01-17 | . |
| 2005-01-18 | 1153.80 |
| 2005-01-19 | 1157.37 |
| 2005-01-20 | 1145.58 |
| 2005-01-21 | 1146.09 |
| 2005-01-24 | 1147.25 |
| 2005-01-25 | 1149.30 |
| 2005-01-26 | 1156.33 |
| 2005-01-27 | 1155.67 |
#2005-01-28|1149.26
#2005-01-31|1160.15
#2005-02-01|1164.34
#2005-02-02|1170.75
#2005-02-03|1164.33
#2005-02-04|1172.43
#2005-02-07|1167.87
#2005-02-08|1166.52
#2005-02-09|1166.90
#2005-02-10|1176.73
#2005-02-11|1189.90
#2005-02-14|1200.32
#2005-02-15|1205.17
#2005-02-16|1196.29
#2005-02-17|1206.05
#2005-02-18|1207.60
#2005-02-21| .
#2005-02-22|1208.72
#2005-02-23|1201.85
#2005-02-24|1204.37
#2005-02-25|1214.40
#2005-02-28|1221.15
#2005-03-01|1222.08
#2005-03-02|1213.67
#2005-03-03|1214.14
#2005-03-04|1234.72
#2005-03-07|1230.15
#2005-03-08|1239.51
#2005-03-09|1235.91
#2005-03-10|1233.34
#2005-03-11|1241.85
#2005-03-14|1231.53
#2005-03-15|1235.60
#2005-03-16|1224.42
#2005-03-17|1215.42
#2005-03-18|1209.67
#2005-03-21|1194.61
#2005-03-22|1199.79
#2005-03-23|1178.27
#2005-03-24|1182.65
#2005-03-25| .
#2005-03-28|1175.61
#2005-03-29|1180.37
#2005-03-30|1177.90
#2005-03-31|1182.93
#2005-04-01|1185.24
#2005-04-04|1164.48
#2005-04-05|1173.40
#2005-04-06|1181.85
#2005-04-07|1190.54
#2005-04-08|1188.82
#2005-04-11|1198.57
#2005-04-12|1186.23
#2005-04-13|1196.55
#2005-04-14|1185.36
#2005-04-15|1175.69
#2005-04-18|1161.21
#2005-04-19|1168.44
#2005-04-20|1164.18
#2005-04-21|1164.89
#2005-04-22|1171.88
#2005-04-25|1166.74
#2005-04-26|1162.76
#2005-04-27|1147.76
#2005-04-28|1139.14
#2005-04-29|1140.80
#2005-05-02|1140.09
#2005-05-03|1148.92
#2005-05-04|1163.59
#2005-05-05|1169.24
#2005-05-06|1163.86
#2005-05-09|1157.83
#2005-05-10|1147.89
#2005-05-11|1140.92
#2005-05-12|1141.16
#2005-05-13|1135.22
#2005-05-16|1129.40
#2005-05-17|1128.95
#2005-05-18|1144.28
#2005-05-19|1148.33
#2005-05-20|1138.76
#2005-05-23|1147.42
#2005-05-24|1146.29
#2005-05-25|1146.09
#2005-05-26|1143.87
#2005-05-27|1147.46
#2005-05-30| .
#2005-05-31|1136.92
#2005-06-01|1143.71
#2005-06-02|1146.08
#2005-06-03|1140.35
#2005-06-06|1138.26
#2005-06-07|1150.20
#2005-06-08|1153.68
#2005-06-09|1143.43
#2005-06-10|1142.31
#2005-06-13|1136.47
#2005-06-14|1137.33
#2005-06-15|1143.98
#2005-06-16|1148.57
#2005-06-17|1165.88
#2005-06-20|1153.43
#2005-06-21|1158.97
#2005-06-22|1162.60
#2005-06-23|1158.82
#2005-06-24|1152.01
#2005-06-27|1146.13
#2005-06-28|1145.25
#2005-06-29|1149.37
#2005-06-30|1151.26
#2005-07-01|1146.87
#2005-07-04| .
#2005-07-05|1139.64
#2005-07-06|1148.47
#2005-07-07|1130.37
#2005-07-08|1141.99
#2005-07-11|1165.92
#2005-07-12|1174.41
#2005-07-13|1174.15
#2005-07-14|1183.39
#2005-07-15|1177.49
#2005-07-18|1177.70
#2005-07-19|1181.02
#2005-07-20|1180.72
#2005-07-21|1197.20
#2005-07-22|1196.29
#2005-07-25|1192.18
#2005-07-26|1189.41
#2005-07-27|1196.23
#2005-07-28|1205.18
#2005-07-29|1207.60
#2005-08-01|1216.62
#2005-08-02|1223.81
#2005-08-03|1231.76
#2005-08-04|1226.15
#2005-08-05|1219.20
#2005-08-08|1228.17
#2005-08-09|1231.38
#2005-08-10|1249.98
#2005-08-11|1250.29
#2005-08-12|1244.18
#2005-08-15|1237.14
#2005-08-16|1232.81
#2005-08-17|1226.45
#2005-08-18|1209.34
#2005-08-19|1215.42
#2005-08-22|1225.10
#2005-08-23|1214.59
#2005-08-24|1213.84
#2005-08-25|1208.10
#2005-08-26|1206.41
#2005-08-29|1202.44
#2005-08-30|1193.62
#2005-08-31|1212.21
#2005-09-01|1234.54
#2005-09-02|1243.30
#2005-09-05| .
#2005-09-06|1258.58
#2005-09-07|1264.34
#2005-09-08|1261.96
#2005-09-09|1266.05
#2005-09-12|1250.10
#2005-09-13|1240.40
#2005-09-14|1246.41
#2005-09-15|1236.18
#2005-09-16|1241.53
#2005-09-19|1234.67
#2005-09-20|1243.48
#2005-09-21|1235.01
#2005-09-22|1219.61
#2005-09-23|1218.76
#2005-09-26|1235.38
#2005-09-27|1228.97
#2005-09-28|1244.31
#2005-09-29|1240.88
#2005-09-30|1250.12
#2005-10-03|1245.71
#2005-10-04|1254.82
#2005-10-05|1244.26
#2005-10-06|1246.45
#2005-10-07|1239.40
#2005-10-10|1237.28
#2005-10-11|1235.56
#2005-10-12|1231.76
#2005-10-13|1209.51
#2005-10-14|1227.28
#2005-10-17|1220.86
#2005-10-18|1206.95
#2005-10-19|1191.12
#2005-10-20|1199.80
#2005-10-21|1200.19
#2005-10-24|1210.19
#2005-10-25|1222.15
#2005-10-26|1225.47
#2005-10-27|1218.23
#2005-10-28|1211.92
#2005-10-31|1227.85
#2005-11-01|1236.48
#2005-11-02|1252.20
#2005-11-03|1265.75
#2005-11-04|1243.95
#2005-11-07|1246.73
#2005-11-08|1243.15
#2005-11-09|1239.99
#2005-11-10|1250.88
#2005-11-11|1264.04
#2005-11-14|1261.62
#2005-11-15|1258.29
#2005-11-16|1250.70
#2005-11-17|1265.63
#2005-11-18|1274.79
#2005-11-21|1282.82
#2005-11-22|1279.83
#2005-11-23|1295.93
#2005-11-24| .
#2005-11-25|1288.66
#2005-11-28|1294.30
#2005-11-29|1291.94
#2005-11-30|1287.63
#2005-12-01|1301.52
#2005-12-02|1309.62
#2005-12-05|1312.38
#2005-12-06|1320.27
#2005-12-07|1310.93
#2005-12-08|1317.90
#2005-12-09|1316.78
#2005-12-12|1333.79
#2005-12-13|1329.96
#2005-12-14|1337.83
#2005-12-15|1327.28
#2005-12-16|1348.01
#2005-12-19|1347.65
#2005-12-20|1341.55
#2005-12-21|1342.71
#2005-12-22|1347.05
#2005-12-23|1348.99
#2005-12-26| .
#2005-12-27|1352.47
#2005-12-28|1355.89
#2005-12-29|1353.68
#2005-12-30|1339.22
#2006-01-02| .
#2006-01-03|1373.31
#2006-01-04|1404.48
#2006-01-05|1401.22
#2006-01-06|1416.07
#2006-01-09|1409.97
#2006-01-10|1397.38
#2006-01-11|1414.49
#2006-01-12|1415.97
#2006-01-13|1409.54
#2006-01-16| .
#2006-01-17|1399.48
#2006-01-18|1383.69
#2006-01-19|1402.15
#2006-01-20|1389.57
#2006-01-23|1406.32
#2006-01-24|1401.31
#2006-01-25|1418.83
#2006-01-26|1438.97
#2006-01-27|1441.55
#2006-01-30|1432.72
#2006-01-31|1442.53
#2006-02-01|1456.17
#2006-02-02|1441.49
#2006-02-03|1428.55
#2006-02-06|1435.43
#2006-02-07|1433.13
#2006-02-08|1432.43
#2006-02-09|1451.56
#2006-02-10|1444.87
#2006-02-13|1453.00
#2006-02-14|1448.85
#2006-02-15|1446.41
#2006-02-16|1460.10
#2006-02-17|1470.88
#2006-02-20| .
#2006-02-21|1480.93
#2006-02-22|1491.85
#2006-02-23|1499.39
#2006-02-24|1498.70
#2006-02-27|1506.71
#2006-02-28|1493.86
#2006-03-01|1507.48
#2006-03-02|1497.68
#2006-03-03|1490.31
#2006-03-06|1498.33
#2006-03-07|1466.22
#2006-03-08|1454.04
#2006-03-09|1462.25
#2006-03-10|1474.01
#2006-03-13|1495.36
#2006-03-14|1510.12
#2006-03-15|1517.77
#2006-03-16|1534.75
#2006-03-17|1545.38
#2006-03-20|1553.93
#2006-03-21|1544.37
#2006-03-22|1547.26
#2006-03-23|1532.66
#2006-03-24|1536.47
#2006-03-27|1527.94
#2006-03-28|1524.09
#2006-03-29|1517.17
#2006-03-30|1547.26
#2006-03-31|1535.17
#2006-04-03|1549.08
#2006-04-04|1562.95
#2006-04-05|1570.62
#2006-04-06|1569.87
#2006-04-07|1545.76
#2006-04-10|1544.89
#2006-04-11|1521.48
#2006-04-12|1517.78
#2006-04-13|1518.98
#2006-04-14| .
#2006-04-17|1542.02
#2006-04-18|1540.54
#2006-04-19|1565.92
#2006-04-20|1569.04
#2006-04-21|1581.29
#2006-04-24|1571.68
#2006-04-25|1579.63
#2006-04-26|1590.02
#2006-04-27|1600.06
#2006-04-28|1605.18
#2006-05-01|1611.47
#2006-05-02|1624.13
#2006-05-03|1607.81
#2006-05-04|1622.74
#2006-05-05|1652.75
#2006-05-08|1661.75
#2006-05-09|1668.70
#2006-05-10|1665.88
#2006-05-11|1665.34
#2006-05-12|1635.74
#2006-05-15|1602.63
#2006-05-16|1606.43
#2006-05-17|1548.99
#2006-05-18|1540.04
#2006-05-19|1539.94
#2006-05-22|1499.00
#2006-05-23|1537.94
#2006-05-24|1505.64
#2006-05-25|1524.09
#2006-05-26|1547.76
#2006-05-29| .
#2006-05-30|1524.04
#2006-05-31|1540.00
#2006-06-01|1542.94
#2006-06-02|1559.75
#2006-06-05|1550.00
#2006-06-06|1500.08
#2006-06-07|1502.89
#2006-06-08|1444.90
#2006-06-09|1468.54
#2006-06-12|1444.13
#2006-06-13|1401.24
#2006-06-14|1414.62
#2006-06-15|1457.56
#2006-06-16|1448.62
#2006-06-19|1455.23
#2006-06-20|1463.02
#2006-06-21|1469.45
#2006-06-22|1470.09
#2006-06-23|1458.77
#2006-06-26|1459.46
#2006-06-27|1455.75
#2006-06-28|1451.44
#2006-06-29|1480.11
#2006-06-30|1532.68
#2006-07-03|1542.46
#2006-07-04| .
#2006-07-05|1520.12
#2006-07-06|1539.15
#2006-07-07|1542.06
#2006-07-10|1537.52
#2006-07-11|1524.24
#2006-07-12|1516.73
#2006-07-13|1487.18
#2006-07-14|1459.08
#2006-07-17|1438.12
#2006-07-18|1432.86
#2006-07-19|1480.88
#2006-07-20|1496.61
#2006-07-21|1488.41
#2006-07-24|1512.36
#2006-07-25|1511.37
#2006-07-26|1517.04
#2006-07-27|1552.92
#2006-07-28|1567.95
#2006-07-31|1560.60
#2006-08-01|1543.94
#2006-08-02|1570.55
#2006-08-03|1557.48
#2006-08-04|1595.52
#2006-08-07|1574.06
#2006-08-08|1574.11
#2006-08-09|1591.92
#2006-08-10|1568.00
#2006-08-11|1572.06
#2006-08-14|1585.78
#2006-08-15|1606.90
#2006-08-16|1627.99
#2006-08-17|1634.69
#2006-08-18|1623.65
#2006-08-21|1629.52
#2006-08-22|1619.11
#2006-08-23|1604.50
#2006-08-24|1610.05
#2006-08-25|1609.35
#2006-08-28|1621.28
#2006-08-29|1624.89
#2006-08-30|1641.34
#2006-08-31|1634.35
#2006-09-01|1643.72
#2006-09-04| .
#2006-09-05|1649.34
#2006-09-06|1627.60
#2006-09-07|1604.69
#2006-09-08|1602.58
#2006-09-11|1602.34
#2006-09-12|1622.65
#2006-09-13|1627.94
#2006-09-14|1640.69
#2006-09-15|1641.19
#2006-09-18|1642.93
#2006-09-19|1634.47
#2006-09-20|1657.84
#2006-09-21|1668.74
#2006-09-22|1659.87
#2006-09-25|1653.93
#2006-09-26|1664.37
#2006-09-27|1673.53
#2006-09-28|1670.00
#2006-09-29|1670.49
#2006-10-02|1678.25
#2006-10-03|1674.19
#2006-10-04|1686.84
#2006-10-05|1702.98
#2006-10-06|1695.87
#2006-10-09|1698.27
#2006-10-10|1709.72
#2006-10-11|1708.64
#2006-10-12|1726.26
#2006-10-13|1724.79
#2006-10-16|1723.50
#2006-10-17|1695.78
#2006-10-18|1713.14
#2006-10-19|1721.84
#2006-10-20|1726.27
#2006-10-23|1728.65
#2006-10-24|1724.04
#2006-10-25|1726.51
#2006-10-26|1737.91
#2006-10-27|1740.64
#2006-10-30|1734.73
#2006-10-31|1741.45
#2006-11-01|1750.92
#2006-11-02|1735.90
#2006-11-03|1733.65
#2006-11-06|1756.59
#2006-11-07|1782.35
#2006-11-08|1776.21
#2006-11-09|1772.98
#2006-11-10|1777.76
#2006-11-13|1776.72
#2006-11-14|1769.98
#2006-11-15|1773.64
#2006-11-16|1775.37
#2006-11-17|1769.87
#2006-11-20|1774.06
#2006-11-21|1781.77
#2006-11-22|1797.93
#2006-11-23| .
#2006-11-24|1793.88
#2006-11-27|1766.57
#2006-11-28|1766.07
#2006-11-29|1786.31
#2006-11-30|1788.52
#2006-12-01|1786.18
#2006-12-04|1798.83
#2006-12-05|1805.17
#2006-12-06|1809.92
#2006-12-07|1820.39
#2006-12-08|1823.79
#2006-12-11|1823.21
#2006-12-12|1832.93
#2006-12-13|1842.38
#2006-12-14|1847.37
#2006-12-15|1846.01
#2006-12-18|1844.55
#2006-12-19|1844.62
#2006-12-20|1856.29
#2006-12-21|1855.19
#2006-12-22|1846.57
#2006-12-25| .
#2006-12-26|1842.92
#2006-12-27|1858.85
#2006-12-28|1866.46
#2006-12-29|1867.68
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1905.52
#2007-01-04|1886.33
#2007-01-05|1859.69
#2007-01-08|1856.23
#2007-01-09|1861.04
#2007-01-10|1835.84
#2007-01-11|1860.01
#2007-01-12|1875.81
#2007-01-15| .
#2007-01-16|1878.58
#2007-01-17|1876.45
#2007-01-18|1877.50
#2007-01-19|1891.63
#2007-01-22|1887.31
#2007-01-23|1898.92
#2007-01-24|1908.90
#2007-01-25|1907.05
#2007-01-26|1878.05
#2007-01-29|1888.30
#2007-01-30|1894.65
#2007-01-31|1891.53
#2007-02-01|1915.70
#2007-02-02|1924.91
#2007-02-05|1916.08
#2007-02-06|1928.46
#2007-02-07|1942.74
#2007-02-08|1930.65
#2007-02-09|1936.02
#2007-02-12|1914.61
#2007-02-13|1924.74
#2007-02-14|1953.73
#2007-02-15|1952.87
#2007-02-16|1948.91
#2007-02-19| .
#2007-02-20|1958.70
#2007-02-21|1948.21
#2007-02-22|1950.84
#2007-02-23|1956.99
#2007-02-26|1963.08
#2007-02-27|1910.53
#2007-02-28|1875.07
#2007-03-01|1847.23
#2007-03-02|1839.97
#2007-03-05|1809.87
#2007-03-06|1827.91
#2007-03-07|1843.46
#2007-03-08|1871.08
#2007-03-09|1876.49
#2007-03-12|1870.49
#2007-03-13|1846.32
#2007-03-14|1787.58
#2007-03-15|1822.95
#2007-03-16|1827.13
#2007-03-19|1864.51
#2007-03-20|1882.55
#2007-03-21|1891.68
#2007-03-22|1940.40
#2007-03-23|1942.58
#2007-03-26|1923.16
#2007-03-27|1921.23
#2007-03-28|1904.74
#2007-03-29|1920.84
#2007-03-30|1919.26
#2007-04-02|1932.00
#2007-04-03|1952.76
#2007-04-04|1955.51
#2007-04-05|1968.23
#2007-04-06| .
#2007-04-09|1957.00
#2007-04-10|1984.76
#2007-04-11|1984.73
#2007-04-12|1986.47
#2007-04-13|1998.70
#2007-04-16|2039.13
#2007-04-17|2041.66
#2007-04-18|2035.64
#2007-04-19|2026.54
#2007-04-20|2066.37
#2007-04-23|2055.10
#2007-04-24|2043.44
#2007-04-25|2067.70
#2007-04-26|2062.80
#2007-04-27|2057.26
#2007-04-30|2057.76
#2007-05-01|2047.49
#2007-05-02|2054.27
#2007-05-03|2052.19
#2007-05-04|2066.94
#2007-05-07|2074.45
#2007-05-08|2043.74
#2007-05-09|2051.85
#2007-05-10|2034.21
#2007-05-11|2048.74
#2007-05-14|2041.85
#2007-05-15|2058.95
#2007-05-16|2047.23
#2007-05-17|2037.12
#2007-05-18|2053.61
#2007-05-21|2042.43
#2007-05-22|2044.26
#2007-05-23|2060.52
#2007-05-24|2030.21
#2007-05-25|2036.37
#2007-05-28| .
#2007-05-29|2046.51
#2007-05-30|2030.86
#2007-05-31|2051.42
#2007-06-01|2058.18
#2007-06-04|2059.78
#2007-06-05|2053.94
#2007-06-06|2019.08
#2007-06-07|1984.08
#2007-06-08|1963.87
#2007-06-11|1981.66
#2007-06-12|1962.07
#2007-06-13|1964.94
#2007-06-14|1994.09
#2007-06-15|2026.99
#2007-06-18|2026.99
#2007-06-19|2026.60
#2007-06-20|2038.29
#2007-06-21|2008.81
#2007-06-22|2002.88
#2007-06-25|1999.73
#2007-06-26|1981.30
#2007-06-27|1958.76
#2007-06-28|1975.77
#2007-06-29|1989.09
#2007-07-02|1994.73
#2007-07-03|2012.76
#2007-07-04| .
#2007-07-05|2009.59
#2007-07-06|2025.00
#2007-07-09|2026.84
#2007-07-10|2013.82
#2007-07-11|2009.28
#2007-07-12|2028.02
#2007-07-13|2048.82
#2007-07-16|2061.18
#2007-07-17|2052.17
#2007-07-18|2035.29
#2007-07-19|2050.75
#2007-07-20|2025.16
#2007-07-23|2034.22
#2007-07-24|2008.23
#2007-07-25|1969.38
#2007-07-26|1911.43
#2007-07-27|1894.32
#2007-07-30|1889.10
#2007-07-31|1942.50
#2007-08-01|1905.06
#2007-08-02|1921.71
#2007-08-03|1908.39
#2007-08-06|1898.06
#2007-08-07|1936.96
#2007-08-08|1992.36
#2007-08-09|1932.02
#2007-08-10|1865.02
#2007-08-13|1896.38
#2007-08-14|1855.34
#2007-08-15|1827.98
#2007-08-16|1758.39
#2007-08-17|1832.86
#2007-08-20|1832.34
#2007-08-21|1826.73
#2007-08-22|1859.35
#2007-08-23|1866.97
#2007-08-24|1870.78
#2007-08-27|1874.60
#2007-08-28|1836.66
#2007-08-29|1844.03
#2007-08-30|1853.76
#2007-08-31|1873.71
#2007-09-03| .
#2007-09-04|1895.81
#2007-09-05|1865.79
#2007-09-06|1867.94
#2007-09-07|1827.38
#2007-09-10|1811.06
#2007-09-11|1847.24
#2007-09-12|1852.72
#2007-09-13|1866.07
#2007-09-14|1838.53
#2007-09-17|1805.97
#2007-09-18|1841.31
#2007-09-19|1921.29
#2007-09-20|1922.54
#2007-09-21|1926.83
#2007-09-24|1915.44
#2007-09-25|1900.98
#2007-09-26|1915.49
#2007-09-27|1940.37
#2007-09-28|1949.41
#2007-10-01|1970.43
#2007-10-02|1988.94
#2007-10-03|2000.02
#2007-10-04|2013.74
#2007-10-05|2027.50
#2007-10-08|2011.24
#2007-10-09|2022.59
#2007-10-10|2028.82
#2007-10-11|2036.17
#2007-10-12|2024.00
#2007-10-15|2004.56
#2007-10-16|1977.89
#2007-10-17|1991.96
#2007-10-18|1980.36
#2007-10-19|1961.59
#2007-10-22|1922.12
#2007-10-23|1950.78
#2007-10-24|1930.40
#2007-10-25|1954.49
#2007-10-26|1972.35
#2007-10-29|1985.33
#2007-10-30|1995.30
#2007-10-31|2029.26
#2007-11-01|1978.83
#2007-11-02|1955.28
#2007-11-05|1928.76
#2007-11-06|1939.47
#2007-11-07|1926.83
#2007-11-08|1900.33
#2007-11-09|1862.83
#2007-11-12|1871.40
#2007-11-13|1893.27
#2007-11-14|1912.52
#2007-11-15|1880.97
#2007-11-16|1857.29
#2007-11-19|1810.10
#2007-11-20|1841.59
#2007-11-21|1790.02
#2007-11-22| .
#2007-11-23|1838.74
#2007-11-26|1824.52
#2007-11-27|1836.77
#2007-11-28|1882.11
#2007-11-29|1889.51
#2007-11-30|1912.08
#2007-12-03|1898.20
#2007-12-04|1876.77
#2007-12-05|1894.18
#2007-12-06|1904.14
#2007-12-07|1932.14
#2007-12-10|1957.43
#2007-12-11|1940.70
#2007-12-12|1937.83
#2007-12-13|1879.70
#2007-12-14|1863.96
#2007-12-17|1816.55
#2007-12-18|1820.82
#2007-12-19|1806.64
#2007-12-20|1802.39
#2007-12-21|1826.32
#2007-12-24|1834.69
#2007-12-25| .
#2007-12-26|1845.91
#2007-12-27|1859.13
#2007-12-28|1875.20
#2007-12-31|1866.43
#2008-01-01| .
#2008-01-02|1860.04
#2008-01-03|1847.33
#2008-01-04|1819.59
#2008-01-07|1798.61
#2008-01-08|1798.37
#2008-01-09|1773.24
#2008-01-10|1767.32
#2008-01-11|1783.05
#2008-01-14|1806.94
#2008-01-15|1754.24
#2008-01-16|1714.63
#2008-01-17|1705.52
#2008-01-18|1653.46
#2008-01-21| .
#2008-01-22|1604.06
#2008-01-23|1564.47
#2008-01-24|1674.94
#2008-01-25|1655.06
#2008-01-28|1653.70
#2008-01-29|1679.87
#2008-01-30|1675.03
#2008-01-31|1659.78
#2008-02-01|1693.56
#2008-02-04|1692.91
#2008-02-05|1613.20
#2008-02-06|1615.47
#2008-02-07|1570.65
#2008-02-08|1567.11
#2008-02-11|1538.25
#2008-02-12|1601.53
#2008-02-13|1608.23
#2008-02-14|1607.33
#2008-02-15|1577.55
#2008-02-18| .
#2008-02-19|1621.34
#2008-02-20|1597.52
#2008-02-21|1625.26
#2008-02-22|1612.76
#2008-02-25|1647.76
#2008-02-26|1692.24
#2008-02-27|1712.28
#2008-02-28|1688.90
#2008-02-29|1661.08
#2008-03-03|1636.35
#2008-03-04|1613.92
#2008-03-05|1654.71
#2008-03-06|1624.35
#2008-03-07|1608.25
#2008-03-10|1589.32
#2008-03-11|1626.21
#2008-03-12|1682.01
#2008-03-13|1652.66
#2008-03-14|1632.90
#2008-03-17|1564.99
#2008-03-18|1644.71
#2008-03-19|1632.23
#2008-03-20|1614.25
#2008-03-21| .
#2008-03-24|1612.53
#2008-03-25|1701.73
#2008-03-26|1701.60
#2008-03-27|1730.77
#2008-03-28|1721.21
#2008-03-31|1720.24
#2008-04-01|1776.93
#2008-04-02|1818.80
#2008-04-03|1787.39
#2008-04-04|1806.88
#2008-04-07|1823.41
#2008-04-08|1806.13
#2008-04-09|1789.51
#2008-04-10|1775.38
#2008-04-11|1756.18
#2008-04-14|1739.77
#2008-04-15|1736.68
#2008-04-16|1782.86
#2008-04-17|1777.39
#2008-04-18|1816.47
#2008-04-21|1807.22
#2008-04-22|1799.18
#2008-04-23|1783.55
#2008-04-24|1767.97
#2008-04-25|1789.71
#2008-04-28|1807.26
#2008-04-29|1784.60
#2008-04-30|1795.48
#2008-05-01|1784.33
#2008-05-02|1828.49
#2008-05-05|1833.66
#2008-05-06|1819.70
#2008-05-07|1810.29
#2008-05-08|1796.69
#2008-05-09|1773.36
#2008-05-12|1781.91
#2008-05-13|1776.96
#2008-05-14|1779.28
#2008-05-15|1782.62
#2008-05-16|1790.22
#2008-05-19|1788.99
#2008-05-20|1771.89
#2008-05-21|1753.99
#2008-05-22|1747.82
#2008-05-23|1731.23
#2008-05-26| .
#2008-05-27|1715.68
#2008-05-28|1719.98
#2008-05-29|1708.58
#2008-05-30|1723.03
#2008-06-02|1694.78
#2008-06-03|1689.89
#2008-06-04|1675.21
#2008-06-05|1680.85
#2008-06-06|1652.98
#2008-06-09|1629.10
#2008-06-10|1597.49
#2008-06-11|1569.21
#2008-06-12|1584.96
#2008-06-13|1591.37
#2008-06-16|1598.77
#2008-06-17|1613.90
#2008-06-18|1580.29
#2008-06-19|1557.77
#2008-06-20|1547.90
#2008-06-23|1514.05
#2008-06-24|1521.86
#2008-06-25|1552.86
#2008-06-26|1510.35
#2008-06-27|1494.36
#2008-06-30|1487.21
#2008-07-01|1445.40
#2008-07-02|1458.72
#2008-07-03|1470.78
#2008-07-04| .
#2008-07-07|1439.13
#2008-07-08|1415.59
#2008-07-09|1463.08
#2008-07-10|1445.02
#2008-07-11|1403.26
#2008-07-14|1415.94
#2008-07-15|1373.75
#2008-07-16|1377.67
#2008-07-17|1450.72
#2008-07-18|1508.58
#2008-07-21|1526.35
#2008-07-22|1505.82
#2008-07-23|1562.30
#2008-07-24|1548.61
#2008-07-25|1512.82
#2008-07-28|1486.56
#2008-07-29|1468.85
#2008-07-30|1499.30
#2008-07-31|1507.02
#2008-08-01|1494.27
#2008-08-04|1481.17
#2008-08-05|1539.66
#2008-08-06|1548.22
#2008-08-07|1534.29
#2008-08-08|1508.50
#2008-08-11|1535.07
#2008-08-12|1515.73
#2008-08-13|1450.32
#2008-08-14|1457.99
#2008-08-15|1446.32
#2008-08-18|1442.59
#2008-08-19|1383.86
#2008-08-20|1389.49
#2008-08-21|1379.52
#2008-08-22|1413.86
#2008-08-25|1400.61
#2008-08-26|1389.08
#2008-08-27|1388.75
#2008-08-28|1429.36
#2008-08-29|1438.00
#2008-09-01| .
#2008-09-02|1450.55
#2008-09-03|1431.59
#2008-09-04|1379.04
#2008-09-05|1337.78
#2008-09-08|1411.02
#2008-09-09|1409.94
#2008-09-10|1375.96
#2008-09-11|1339.63
#2008-09-12|1379.59
#2008-09-15|1302.79
#2008-09-16|1246.52
#2008-09-17|1218.64
#2008-09-18|1227.19
#2008-09-19|1408.15
#2008-09-22|1390.13
#2008-09-23|1362.56
#2008-09-24|1362.79
#2008-09-25|1400.88
#2008-09-26|1369.46
#2008-09-29|1255.27
#2008-09-30|1242.25
#2008-10-01|1264.38
#2008-10-02|1243.07
#2008-10-03|1299.84
#2008-10-06|1157.40
#2008-10-07|1137.91
#2008-10-08|1065.77
#2008-10-09|1053.69
#2008-10-10| 944.53
#2008-10-13|1039.74
#2008-10-14|1084.43
#2008-10-15|1005.16
#2008-10-16| 928.07
#2008-10-17| 933.65
#2008-10-20| 948.82
#2008-10-21| 944.38
#2008-10-22| 875.45
#2008-10-23| 856.20
#2008-10-24| 784.78
#2008-10-27| 727.10
#2008-10-28| 706.88
#2008-10-29| 809.00
#2008-10-30| 846.70
#2008-10-31| 856.61
#2008-11-03| 864.84
#2008-11-04| 937.27
#2008-11-05| 931.90
#2008-11-06| 858.30
#2008-11-07| 865.29
#2008-11-10| 863.65
#2008-11-11| 792.83
#2008-11-12| 756.74
#2008-11-13| 745.80
#2008-11-14| 758.44
#2008-11-17| 728.33
#2008-11-18| 718.35
#2008-11-19| 676.90
#2008-11-20| 642.88
#2008-11-21| 634.09
#2008-11-24| 706.19
#2008-11-25| 734.52
#2008-11-26| 730.45
#2008-11-27| .
#2008-11-28| 762.38
#2008-12-01| 707.88
#2008-12-02| 727.74
#2008-12-03| 725.04
#2008-12-04| 734.40
#2008-12-05| 705.90
#2008-12-08| 780.98
#2008-12-09| 791.02
#2008-12-10| 797.02
#2008-12-11| 800.56
#2008-12-12| 774.80
#2008-12-15| 783.37
#2008-12-16| 795.17
#2008-12-17| 809.14
#2008-12-18| 812.14
#2008-12-19| 780.11
#2008-12-22| 763.96
#2008-12-23| 768.97
#2008-12-24| 770.38
#2008-12-25| .
#2008-12-26| 773.15
#2008-12-29| 788.36
#2008-12-30| 799.27
#2008-12-31| 790.69
#2009-01-01| .
#2009-01-02| 815.80
#2009-01-05| 814.63
#2009-01-06| 818.54
#2009-01-07| 828.62
#2009-01-08| 819.98
#2009-01-09| 807.95
#2009-01-12| 791.17
#2009-01-13| 757.10
#2009-01-14| 707.87
#2009-01-15| 685.16
#2009-01-16| 695.43
#2009-01-19| .
#2009-01-20| 601.56
#2009-01-21| 606.22
#2009-01-22| 609.93
#2009-01-23| 589.58
#2009-01-26| 645.26
#2009-01-27| 644.25
#2009-01-28| 702.28
#2009-01-29| 674.43
#2009-01-30| 660.69
#2009-02-02| 630.31
#2009-02-03| 645.52
#2009-02-04| 662.31
#2009-02-05| 652.22
#2009-02-06| 665.91
#2009-02-09| 688.97
#2009-02-10| 667.17
#2009-02-11| 650.01
#2009-02-12| 632.45
#2009-02-13| 636.26
#2009-02-16| .
#2009-02-17| 569.79
#2009-02-18| 567.42
#2009-02-19| 571.53
#2009-02-20| 534.73
#2009-02-23| 530.90
#2009-02-24| 524.46
#2009-02-25| 526.25
#2009-02-26| 566.30
#2009-02-27| 542.91
#2009-03-02| 499.48
#2009-03-03| 488.26
#2009-03-04| 505.43
#2009-03-05| 468.31
#2009-03-06| 457.56
#2009-03-09| 446.37
#2009-03-10| 496.10
#2009-03-11| 507.30
#2009-03-12| 519.08
#2009-03-13| 533.74
#2009-03-16| 560.82
#2009-03-17| 560.37
#2009-03-18| 572.29
#2009-03-19| 623.29
#2009-03-20| 617.78
#2009-03-23| 654.74
#2009-03-24| 647.09
#2009-03-25| 648.90
#2009-03-26| 657.80
#2009-03-27| 637.14
#2009-03-30| 585.73
#2009-03-31| 618.46
#2009-04-01| 636.27
#2009-04-02| 700.50
#2009-04-03| 701.26
#2009-04-06| 694.76
#2009-04-07| 672.10
#2009-04-08| 679.05
#2009-04-09| 715.46
#2009-04-10| .
#2009-04-13| 721.67
#2009-04-14| 751.59
#2009-04-15| 737.09
#2009-04-16| 758.76
#2009-04-17| 770.35
#2009-04-20| 722.31
#2009-04-21| 716.67
#2009-04-22| 744.32
#2009-04-23| 740.78
#2009-04-24| 770.90
#2009-04-27| 761.53
#2009-04-28| 741.28
#2009-04-29| 780.44
#2009-04-30| 808.82
#2009-05-01| 809.07
#2009-05-04| 825.92
#2009-05-05| 845.77
#2009-05-06| 859.56
#2009-05-07| 860.82
#2009-05-08| 893.92
#2009-05-11| 891.87
#2009-05-12| 877.22
#2009-05-13| 821.18
#2009-05-14| 830.40
#2009-05-15| 839.08
#2009-05-18| 867.14
#2009-05-19| 900.84
#2009-05-20| 911.16
#2009-05-21| 888.73
#2009-05-22| 904.90
#2009-05-25| .
#2009-05-26| 909.64
#2009-05-27| 916.86
#2009-05-28| 901.98
#2009-05-29| 922.15
#2009-06-01| 951.04
#2009-06-02| 954.37
#2009-06-03| 925.33
#2009-06-04| 927.02
#2009-06-05| 924.72
#2009-06-08| 903.52
#2009-06-09| 916.64
#2009-06-10| 934.17
#2009-06-11| 952.43
#2009-06-12| 943.90
#2009-06-15| 904.46
#2009-06-16| 899.58
#2009-06-17| 872.45
#2009-06-18| 891.55
#2009-06-19| 898.11
#2009-06-22| 864.94
#2009-06-23| 862.00
#2009-06-24| 893.16
#2009-06-25| 876.47
#2009-06-26| 888.68
#2009-06-29| 908.18
#2009-06-30| 897.95
#2009-07-01| 918.78
#2009-07-02| 885.81
#2009-07-03| .
#2009-07-06| 871.49
#2009-07-07| 873.47
#2009-07-08| 847.42
#2009-07-09| 860.76
#2009-07-10| 849.62
#2009-07-13| 869.30
#2009-07-14| 889.27
#2009-07-15| 930.36
#2009-07-16| 938.22
#2009-07-17| 939.70
#2009-07-20| 964.80
#2009-07-21| 967.59
#2009-07-22| 963.87
#2009-07-23| 995.11
#2009-07-24| 997.23
#2009-07-27|1005.05
#2009-07-28| 986.62
#2009-07-29| 988.78
#2009-07-30|1015.32
#2009-07-31|1029.32
#2009-08-03|1072.55
#2009-08-04|1066.30
#2009-08-05|1071.56
#2009-08-06|1093.21
#2009-08-07|1095.36
#2009-08-10|1091.33
#2009-08-11|1063.62
#2009-08-12|1083.65
#2009-08-13|1111.96
#2009-08-14|1098.64
#2009-08-17|1056.93
#2009-08-18|1079.12
#2009-08-19|1081.12
#2009-08-20|1098.62
#2009-08-21|1136.04
#2009-08-24|1159.77
#2009-08-25|1164.05
#2009-08-26|1155.22
#2009-08-27|1147.28
#2009-08-28|1174.81
#2009-08-31|1161.16
#2009-09-01|1128.93
#2009-09-02|1102.73
#2009-09-03|1111.80
#2009-09-04|1130.60
#2009-09-07| .
#2009-09-08|1163.74
#2009-09-09|1179.40
#2009-09-10|1175.82
#2009-09-11|1187.47
#2009-09-14|1180.41
#2009-09-15|1181.33
#2009-09-16|1216.88
#2009-09-17|1232.86
#2009-09-18|1226.56
#2009-09-21|1205.80
#2009-09-22|1225.29
#2009-09-23|1236.48
#2009-09-24|1207.55
#2009-09-25|1199.17
#2009-09-28|1216.05
#2009-09-29|1218.62
#2009-09-30|1220.71
#2009-10-01|1192.36
#2009-10-02|1166.15
#2009-10-05|1177.84
#2009-10-06|1223.92
#2009-10-07|1214.19
#2009-10-08|1236.44
#2009-10-09|1235.98
#2009-10-12|1248.63
#2009-10-13|1232.38
#2009-10-14|1273.54
#2009-10-15|1278.34
#2009-10-16|1256.56
#2009-10-19|1282.29
#2009-10-20|1274.33
#2009-10-21|1282.06
#2009-10-22|1261.35
#2009-10-23|1258.94
#2009-10-26|1220.06
#2009-10-27|1195.51
#2009-10-28|1152.63
#2009-10-29|1195.74
#2009-10-30|1164.03
#2009-11-02|1169.76
#2009-11-03|1131.55
#2009-11-04|1172.42
#2009-11-05|1179.77
#2009-11-06|1188.07
#2009-11-09|1228.95
#2009-11-10|1223.38
#2009-11-11|1237.89
#2009-11-12|1228.50
#2009-11-13|1232.49
#2009-11-16|1256.84
#2009-11-17|1233.21
#2009-11-18|1239.28
#2009-11-19|1207.62
#2009-11-20|1190.15
#2009-11-23|1232.35
#2009-11-24|1216.62
#2009-11-25|1223.50
#2009-11-26| .
#2009-11-27|1177.43
#2009-11-30|1161.23
#2009-12-01|1199.58
#2009-12-02|1196.80
#2009-12-03|1203.96
#2009-12-04|1200.15
#2009-12-07|1183.72
#2009-12-08|1150.54
#2009-12-09|1131.25
#2009-12-10|1146.53
#2009-12-11|1133.00
#2009-12-14|1149.44
#2009-12-15|1138.05
#2009-12-16|1165.90
#2009-12-17|1124.92
#2009-12-18|1105.27
#2009-12-21|1125.91
#2009-12-22|1124.98
#2009-12-23|1138.41
#2009-12-24|1140.40
#2009-12-25| .
#2009-12-28|1151.41
#2009-12-29|1154.77
#2009-12-30|1139.77
#2009-12-31|1149.47
#2010-01-01| .
#2010-01-04|1178.08
#2010-01-05|1189.10
#2010-01-06|1190.38
#2010-01-07|1190.37
#2010-01-08|1201.48
#2010-01-11|1213.37
#2010-01-12|1201.78
#2010-01-13|1196.32
#2010-01-14|1200.57
#2010-01-15|1174.21
#2010-01-18| .
#2010-01-19|1177.40
#2010-01-20|1141.38
#2010-01-21|1112.55
#2010-01-22|1097.60
#2010-01-25|1098.24
#2010-01-26|1090.68
#2010-01-27|1071.23
#2010-01-28|1056.27
#2010-01-29|1063.96
#2010-02-01|1077.23
#2010-02-02|1095.48
#2010-02-03|1081.10
#2010-02-04|1025.98
#2010-02-05| 991.79
#2010-02-08| 991.14
#2010-02-09| 998.40
#2010-02-10|1017.50
#2010-02-11|1002.90
#2010-02-12| 994.74
#2010-02-15| .
#2010-02-16|1026.54
#2010-02-17|1043.32
#2010-02-18|1042.02
#2010-02-19|1037.25
#2010-02-22|1048.11
#2010-02-23|1028.32
#2010-02-24|1034.15
#2010-02-25|1012.89
#2010-02-26|1035.91
#2010-03-01|1026.34
#2010-03-02|1043.61
#2010-03-03|1066.91
#2010-03-04|1067.64
#2010-03-05|1094.61
#2010-03-08|1098.20
#2010-03-09|1086.87
#2010-03-10|1104.59
#2010-03-11|1100.50
#2010-03-12|1114.96
#2010-03-15|1096.98
#2010-03-16|1119.44
#2010-03-17|1133.26
#2010-03-18|1112.85
#2010-03-19|1104.67
#2010-03-22|1098.34
#2010-03-23|1108.27
#2010-03-24|1095.73
#2010-03-25|1113.00
#2010-03-26|1116.02
#2010-03-29|1122.03
#2010-03-30|1115.10
#2010-03-31|1120.94
#2010-04-01|1141.69
#2010-04-02| .
#2010-04-05|1139.71
#2010-04-06|1137.40
#2010-04-07|1131.16
#2010-04-08|1116.13
#2010-04-09|1142.92
#2010-04-12|1162.67
#2010-04-13|1155.45
#2010-04-14|1173.57
#2010-04-15|1177.96
#2010-04-16|1147.34
#2010-04-19|1131.46
#2010-04-20|1144.90
#2010-04-21|1125.68
#2010-04-22|1099.39
#2010-04-23|1109.33
#2010-04-26|1120.00
#2010-04-27|1075.51
#2010-04-28|1050.00
#2010-04-29|1075.49
#2010-04-30|1071.23
#2010-05-03|1064.28
#2010-05-04|1009.32
#2010-05-05| 979.96
#2010-05-06| 936.47
#2010-05-07| 893.52
#2010-05-10|1015.63
#2010-05-11| 992.08
#2010-05-12|1007.40
#2010-05-13| 995.51
#2010-05-14| 939.17
#2010-05-17| 930.80
#2010-05-18| 949.69
#2010-05-19| 915.85
#2010-05-20| 896.14
#2010-05-21| 915.99
#2010-05-24| 906.20
#2010-05-25| 863.44
#2010-05-26| 881.74
#2010-05-27| 915.80
#2010-05-28| 915.77
#2010-05-31| .
#2010-06-01| 915.32
#2010-06-02| 904.66
#2010-06-03| 914.86
#2010-06-04| 873.38
#2010-06-07| 858.96
#2010-06-08| 848.15
#2010-06-09| 874.19
#2010-06-10| 896.65
#2010-06-11| 906.86
#2010-06-14| 936.31
#2010-06-15| 952.16
#2010-06-16| 954.65
#2010-06-17| 962.51
#2010-06-18| 975.69
#2010-06-21| 985.39
#2010-06-22| 971.56
#2010-06-23| 955.48
#2010-06-24| 936.89
#2010-06-25| 933.64
#2010-06-28| 948.13
#2010-06-29| 902.04
#2010-06-30| 907.88
#2010-07-01| 899.18
#2010-07-02| 914.94
#2010-07-05| .
#2010-07-06| 943.39
#2010-07-07| 968.61
#2010-07-08| 987.18
#2010-07-09| 989.00
#2010-07-12| 989.29
#2010-07-13|1017.24
#2010-07-14|1020.32
#2010-07-15|1014.83
#2010-07-16| 993.61
#2010-07-19| 989.12
#2010-07-20| 986.16
#2010-07-21| 993.93
#2010-07-22|1027.61
#2010-07-23|1023.15
#2010-07-26|1047.78
#2010-07-27|1088.07
#2010-07-28|1089.99
#2010-07-29|1092.23
#2010-07-30|1079.56
#2010-08-02|1128.66
#2010-08-03|1131.02
#2010-08-04|1120.78
#2010-08-05|1117.72
#2010-08-06|1115.88
#2010-08-09|1126.59
#2010-08-10|1099.58
#2010-08-11|1053.70
#2010-08-12|1044.24
#2010-08-13|1037.83
#2010-08-16|1041.59
#2010-08-17|1060.64
#2010-08-18|1053.91
#2010-08-19|1037.88
#2010-08-20|1013.24
#2010-08-23|1020.99
#2010-08-24|1002.80
#2010-08-25| 985.75
#2010-08-26|1005.79
#2010-08-27|1010.58
#2010-08-30|1006.27
#2010-08-31|1008.83
#2010-09-01|1049.10
#2010-09-02|1050.21
#2010-09-03|1066.37
#2010-09-06| .
#2010-09-07|1044.83
#2010-09-08|1052.84
#2010-09-09|1068.08
#2010-09-10|1064.70
#2010-09-13|1092.49
#2010-09-14|1101.45
#2010-09-15|1102.19
#2010-09-16|1095.95
#2010-09-17|1081.64
#2010-09-20|1098.30
#2010-09-21|1096.31
#2010-09-22|1100.78
#2010-09-23|1088.24
#2010-09-24|1116.66
#2010-09-27|1110.35
#2010-09-28|1111.21
#2010-09-29|1106.07
#2010-09-30|1103.69
#2010-10-01|1105.95
#2010-10-04|1098.38
#2010-10-05|1133.15
#2010-10-06|1142.56
#2010-10-07|1146.48
#2010-10-08|1140.29
#2010-10-11|1141.91
#2010-10-12|1133.75
#2010-10-13|1160.27
#2010-10-14|1161.75
#2010-10-15|1153.75
#2010-10-18|1160.53
#2010-10-19|1147.56
#2010-10-20|1161.41
#2010-10-21|1166.24
#2010-10-22|1157.02
#2010-10-25|1157.34
#2010-10-26|1143.67
#2010-10-27|1131.41
#2010-10-28|1142.74
#2010-10-29|1139.50
#2010-11-01|1133.65
#2010-11-02|1146.66
#2010-11-03|1141.24
#2010-11-04|1183.38
#2010-11-05|1167.45
#2010-11-08|1157.41
#2010-11-09|1165.53
#2010-11-10|1131.56
#2010-11-11|1120.80
#2010-11-12|1124.13
#2010-11-15|1122.65
#2010-11-16|1089.26
#2010-11-17|1094.51
#2010-11-18|1112.40
#2010-11-19|1104.43
#2010-11-22|1082.68
#2010-11-23|1047.06
#2010-11-24|1050.46
#2010-11-25| .
#2010-11-26|1025.87
#2010-11-29|1002.22
#2010-11-30| 989.40
#2010-12-01|1023.15
#2010-12-02|1055.68
#2010-12-03|1069.98
#2010-12-06|1056.93
#2010-12-07|1068.07
#2010-12-08|1070.67
#2010-12-09|1082.37
#2010-12-10|1079.46
#2010-12-13|1095.81
#2010-12-14|1097.83
#2010-12-15|1081.10
#2010-12-16|1070.37
#2010-12-17|1055.24
#2010-12-20|1058.28
#2010-12-21|1073.77
#2010-12-22|1070.87
#2010-12-23|1068.09
#2010-12-24| .
#2010-12-27|1062.76
#2010-12-28|1063.47
#2010-12-29|1065.70
#2010-12-30|1064.75
#2010-12-31|1071.77
#2011-01-03|1077.78
#2011-01-04|1088.83
#2011-01-05|1080.94
#2011-01-06|1075.67
#2011-01-07|1062.92
#2011-01-10|1041.59
#2011-01-11|1055.27
#2011-01-12|1101.32
#2011-01-13|1131.64
#2011-01-14|1138.03
#2011-01-17| .
#2011-01-18|1151.15
#2011-01-19|1146.36
#2011-01-20|1138.72
#2011-01-21|1164.59
#2011-01-24|1172.43
#2011-01-25|1157.93
#2011-01-26|1161.47
#2011-01-27|1179.30
#2011-01-28|1163.39
#2011-01-31|1166.86
#2011-02-01|1196.70
#2011-02-02|1202.49
#2011-02-03|1184.33
#2011-02-04|1185.68
#2011-02-07|1194.63
#2011-02-08|1209.73
#2011-02-09|1208.80
#2011-02-10|1186.51
#2011-02-11|1187.80
#2011-02-14|1179.64
#2011-02-15|1193.70
#2011-02-16|1214.47
#2011-02-17|1226.76
#2011-02-18|1229.33
#2011-02-21| .
#2011-02-22|1197.92
#2011-02-23|1195.37
#2011-02-24|1184.82
#2011-02-25|1198.08
#2011-02-28|1209.99
#2011-03-01|1194.10
#2011-03-02|1192.51
#2011-03-03|1197.09
#2011-03-04|1194.72
#2011-03-07|1189.09
#2011-03-08|1189.13
#2011-03-09|1190.88
#2011-03-10|1165.32
#2011-03-11|1158.36
#2011-03-14|1163.68
#2011-03-15|1137.96
#2011-03-16|1111.88
#2011-03-17|1141.12
#2011-03-18|1152.34
#2011-03-21|1178.85
#2011-03-22|1180.54
#2011-03-23|1174.40
#2011-03-24|1191.86
#2011-03-25|1184.93
#2011-03-28|1186.08
#2011-03-29|1173.27
#2011-03-30|1179.23
#2011-03-31|1168.25
#2011-04-01|1187.98
#2011-04-04|1190.45
#2011-04-05|1188.55
#2011-04-06|1217.31
#2011-04-07|1218.06
#2011-04-08|1234.15
#2011-04-11|1233.52
#2011-04-12|1218.83
#2011-04-13|1225.78
#2011-04-14|1209.91
#2011-04-15|1202.91
#2011-04-18|1156.06
#2011-04-19|1167.64
#2011-04-20|1194.73
#2011-04-21|1213.03
#2011-04-22| .
#2011-04-25|1210.56
#2011-04-26|1221.75
#2011-04-27|1225.68
#2011-04-28|1248.30
#2011-04-29|1252.66
#2011-05-02|1257.42
#2011-05-03|1248.92
#2011-05-04|1237.83
#2011-05-05|1208.60
#2011-05-06|1212.33
#2011-05-09|1179.54
#2011-05-10|1199.82
#2011-05-11|1197.43
#2011-05-12|1180.78
#2011-05-13|1170.19
#2011-05-16|1169.23
#2011-05-17|1154.59
#2011-05-18|1163.71
#2011-05-19|1170.04
#2011-05-20|1158.25
#2011-05-23|1127.66
#2011-05-24|1132.01
#2011-05-25|1145.73
#2011-05-26|1146.85
#2011-05-27|1171.04
#2011-05-30| .
#2011-05-31|1188.61
#2011-06-01|1180.18
#2011-06-02|1168.63
#2011-06-03|1179.06
#2011-06-06|1168.64
#2011-06-07|1174.87
#2011-06-08|1155.82
#2011-06-09|1155.43
#2011-06-10|1132.40
#2011-06-13|1135.69
#2011-06-14|1154.22
#2011-06-15|1123.43
#2011-06-16|1105.76
#2011-06-17|1127.67
#2011-06-20|1117.01
#2011-06-21|1139.54
#2011-06-22|1134.43
#2011-06-23|1090.59
#2011-06-24|1077.73
#2011-06-27|1082.76
#2011-06-28|1100.84
#2011-06-29|1122.64
#2011-06-30|1149.24
#2011-07-01|1171.46
#2011-07-04| .
#2011-07-05|1163.08
#2011-07-06|1136.29
#2011-07-07|1141.04
#2011-07-08|1115.54
#2011-07-11|1064.58
#2011-07-12|1058.21
#2011-07-13|1077.48
#2011-07-14|1069.05
#2011-07-15|1058.66
#2011-07-18|1020.32
#2011-07-19|1043.88
#2011-07-20|1073.08
#2011-07-21|1119.12
#2011-07-22|1117.98
#2011-07-25|1095.65
#2011-07-26|1103.74
#2011-07-27|1077.05
#2011-07-28|1081.54
#2011-07-29|1077.13
#2011-08-01|1049.39
#2011-08-02|1024.23
#2011-08-03|1007.16
#2011-08-04| 959.02
#2011-08-05| 944.13
#2011-08-08| 903.91
#2011-08-09| 912.91
#2011-08-10| 863.10
#2011-08-11| 894.13
#2011-08-12| 927.69
#2011-08-15| 946.40
#2011-08-16| 941.59
#2011-08-17| 940.70
#2011-08-18| 877.77
#2011-08-19| 869.95
#2011-08-22| 867.61
#2011-08-23| 868.49
#2011-08-24| 883.20
#2011-08-25| 878.80
#2011-08-26| 863.80
#2011-08-29| 890.17
#2011-08-30| 897.46
#2011-08-31| 921.79
#2011-09-01| 918.99
#2011-09-02| 885.58
#2011-09-05| .
#2011-09-06| 816.19
#2011-09-07| 845.15
#2011-09-08| 850.99
#2011-09-09| 796.91
#2011-09-12| 759.60
#2011-09-13| 780.00
#2011-09-14| 785.13
#2011-09-15| 821.60
#2011-09-16| 824.87
#2011-09-19| 788.63
#2011-09-20| 804.21
#2011-09-21| 791.24
#2011-09-22| 735.67
#2011-09-23| 749.73
#2011-09-26| 773.45
#2011-09-27| 829.15
#2011-09-28| 816.02
#2011-09-29| 836.13
#2011-09-30| 803.66
#2011-10-03| 776.79
#2011-10-04| 747.69
#2011-10-05| 780.35
#2011-10-06| 816.23
#2011-10-07| 824.16
#2011-10-10| 852.97
#2011-10-11| 850.70
#2011-10-12| 883.74
#2011-10-13| 854.90
#2011-10-14| 867.73
#2011-10-17| 851.66
#2011-10-18| 839.17
#2011-10-19| 860.47
#2011-10-20| 827.54
#2011-10-21| 866.99
#2011-10-24| 880.33
#2011-10-25| 872.82
#2011-10-26| 864.44
#2011-10-27| 946.01
#2011-10-28| 943.54
#2011-10-31| 895.99
#2011-11-01| 828.37
#2011-11-02| 844.19
#2011-11-03| 859.02
#2011-11-04| 849.51
#2011-11-07| 841.96
#2011-11-08| 855.48
#2011-11-09| 813.87
#2011-11-10| 810.91
#2011-11-11| 845.31
#2011-11-14| 825.43
#2011-11-15| 805.72
#2011-11-16| 804.12
#2011-11-17| 787.96
#2011-11-18| 784.16
#2011-11-21| 752.91
#2011-11-22| 744.89
#2011-11-23| 723.53
#2011-11-24| .
#2011-11-25| 726.24
#2011-11-28| 768.70
#2011-11-29| 772.53
#2011-11-30| 812.56
#2011-12-01| 805.53
#2011-12-02| 828.10
#2011-12-05| 845.75
#2011-12-06| 834.82
#2011-12-07| 831.32
#2011-12-08| 804.23
#2011-12-09| 822.03
#2011-12-12| 783.45
#2011-12-13| 772.66
#2011-12-14| 746.29
#2011-12-15| 759.89
#2011-12-16| 760.09
#2011-12-19| 756.39
#2011-12-20| 783.86
#2011-12-21| 776.03
#2011-12-22| 788.11
#2011-12-23| 791.14
#2011-12-26| .
#2011-12-27| 790.83
#2011-12-28| 772.22
#2011-12-29| 776.82
#2011-12-30| 787.38
#2012-01-02| .
#2012-01-03| 814.31
#2012-01-04| 795.33
#2012-01-05| 769.81
#2012-01-06| 760.24
#2012-01-09| 750.56
#2012-01-10| 776.94
#2012-01-11| 775.25
#2012-01-12| 790.59
#2012-01-13| 785.60
#2012-01-16| .
#2012-01-17| 803.87
#2012-01-18| 810.51
#2012-01-19| 851.15
#2012-01-20| 858.52
#2012-01-23| 879.76
#2012-01-24| 868.29
#2012-01-25| 867.40
#2012-01-26| 894.12
#2012-01-27| 887.37
#2012-01-30| 864.38
#2012-01-31| 870.21
#2012-02-01| 905.49
#2012-02-02| 911.75
#2012-02-03| 926.36
#2012-02-06| 920.44
#2012-02-07| 933.16
#2012-02-08| 937.46
#2012-02-09| 941.97
#2012-02-10| 914.89
#2012-02-13| 925.32
#2012-02-14| 911.33
#2012-02-15| 917.35
#2012-02-16| 914.36
#2012-02-17| 934.30
#2012-02-20| .
#2012-02-21| 944.48
#2012-02-22| 925.98
#2012-02-23| 927.02
#2012-02-24| 944.57
#2012-02-27| 933.68
#2012-02-28| 937.33
#2012-02-29| 937.44
#2012-03-01| 947.41
#2012-03-02| 943.58
#2012-03-05| 934.89
#2012-03-06| 893.66
#2012-03-07| 901.70
#2012-03-08| 928.21
#2012-03-09| 917.56
#2012-03-12| 912.75
#2012-03-13| 934.00
#2012-03-14| 944.09
#2012-03-15| 953.09
#2012-03-16| 970.53
#2012-03-19| 975.82
#2012-03-20| 960.55
#2012-03-21| 952.70
#2012-03-22| 937.68
#2012-03-23| 944.78
#2012-03-26| 955.98
#2012-03-27| 953.85
#2012-03-28| 938.99
#2012-03-29| 917.54
#2012-03-30| 929.12
#2012-04-02| 934.16
#2012-04-03| 921.38
#2012-04-04| 885.95
#2012-04-05| 880.93
#2012-04-06| .
#2012-04-09| 880.18
#2012-04-10| 852.51
#2012-04-11| 866.48
#2012-04-12| 879.49
#2012-04-13| 853.26
#2012-04-16| 844.05
#2012-04-17| 875.96
#2012-04-18| 861.68
#2012-04-19| 855.82
#2012-04-20| 867.73
#2012-04-23| 838.84
#2012-04-24| 856.54
#2012-04-25| 868.86
#2012-04-26| 865.66
#2012-04-27| 878.92
#2012-04-30| 868.76
#2012-05-01| 872.72
#2012-05-02| 859.03
#2012-05-03| 854.59
#2012-05-04| 843.34
#2012-05-07| 848.21
#2012-05-08| 829.74
#2012-05-09| 815.65
#2012-05-10| 834.51
#2012-05-11| 829.92
#2012-05-14| 802.67
#2012-05-15| 787.47
#2012-05-16| 782.57
#2012-05-17| 764.16
#2012-05-18| 757.23
#2012-05-21| 767.03
#2012-05-22| 786.24
#2012-05-23| 755.40
#2012-05-24| 763.93
#2012-05-25| 759.84
#2012-05-28| .
#2012-05-29| 759.13
#2012-05-30| 739.49
#2012-05-31| 735.85
#2012-06-01| 724.10
#2012-06-04| 733.83
#2012-06-05| 735.72
#2012-06-06| 763.42
#2012-06-07| 779.20
#2012-06-08| 769.30
#2012-06-11| 769.32
#2012-06-12| 765.80
#2012-06-13| 772.21
#2012-06-14| 776.49
#2012-06-15| 791.94
#2012-06-18| 781.52
#2012-06-19| 805.18
#2012-06-20| 816.17
#2012-06-21| 807.13
#2012-06-22| 799.91
#2012-06-25| 776.83
#2012-06-26| 773.80
#2012-06-27| 787.64
#2012-06-28| 776.18
#2012-06-29| 822.61
#2012-07-02| 828.54
#2012-07-03| 837.46
#2012-07-04| .
#2012-07-05| 813.63
#2012-07-06| 796.14
#2012-07-09| 792.40
#2012-07-10| 796.23
#2012-07-11| 798.40
#2012-07-12| 785.14
#2012-07-13| 796.14
#2012-07-16| 796.18
#2012-07-17| 790.66
#2012-07-18| 801.07
#2012-07-19| 808.67
#2012-07-20| 783.15
#2012-07-23| 756.23
#2012-07-24| 747.45
#2012-07-25| 753.60
#2012-07-26| 789.64
#2012-07-27| 808.88
#2012-07-30| 819.17
#2012-07-31| 812.42
#2012-08-01| 814.36
#2012-08-02| 787.98
#2012-08-03| 830.48
#2012-08-06| 841.95
#2012-08-07| 844.24
#2012-08-08| 846.29
#2012-08-09| 847.15
#2012-08-10| 846.38
#2012-08-13| 847.55
#2012-08-14| 851.23
#2012-08-15| 850.23
#2012-08-16| 863.21
#2012-08-17| 868.29
#2012-08-20| 863.34
#2012-08-21| 883.36
#2012-08-22| 874.09
#2012-08-23| 874.92
#2012-08-24| 868.60
#2012-08-27| 873.10
#2012-08-28| 870.72
#2012-08-29| 865.62
#2012-08-30| 856.25
#2012-08-31| 874.87
#2012-09-03| .
#2012-09-04| 868.73
#2012-09-05| 875.58
#2012-09-06| 905.73
#2012-09-07| 931.23
#2012-09-10| 931.21
#2012-09-11| 942.17
#2012-09-12| 955.15
#2012-09-13| 951.03
#2012-09-14| 989.44
#2012-09-17| 985.93
#2012-09-18| 966.06
#2012-09-19| 967.11
#2012-09-20| 954.02
#2012-09-21| 966.34
#2012-09-24| 955.91
#2012-09-25| 964.33
#2012-09-26| 928.64
#2012-09-27| 935.83
#2012-09-28| 924.00
#2012-10-01| 944.19
#2012-10-02| 942.95
#2012-10-03| 939.53
#2012-10-04| 950.09
#2012-10-05| 967.89
#2012-10-08| 948.66
#2012-10-09| 937.54
#2012-10-10| 933.79
#2012-10-11| 950.35
#2012-10-12| 949.43
#2012-10-15| 955.60
#2012-10-16| 984.25
#2012-10-17| 998.76
#2012-10-18| 998.73
#2012-10-19| 979.08
#2012-10-22| 982.82
#2012-10-23| 960.86
#2012-10-24| 963.18
#2012-10-25| 967.01
#2012-10-26| 961.87
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.34
#2012-11-01| 982.00
#2012-11-02| 978.13
#2012-11-05| 966.37
#2012-11-06| 976.62
#2012-11-07| 958.20
#2012-11-08| 955.51
#2012-11-09| 943.85
#2012-11-12| 944.09
#2012-11-13| 953.32
#2012-11-14| 946.84
#2012-11-15| 946.27
#2012-11-16| 925.05
#2012-11-19| 958.81
#2012-11-20| 957.35
#2012-11-21| 962.70
#2012-11-22| .
#2012-11-23| 985.92
#2012-11-26| 979.03
#2012-11-27| 980.71
#2012-11-28| 976.84
#2012-11-29| 997.07
#2012-11-30|1000.00
#2012-12-03|1005.87
#2012-12-04|1012.06
#2012-12-05|1015.79
#2012-12-06|1016.42
#2012-12-07|1012.31
#2012-12-10|1007.64
#2012-12-11|1015.46
#2012-12-12|1022.79
#2012-12-13|1025.10
#2012-12-14|1024.87
#2012-12-17|1029.54
#2012-12-18|1040.50
#2012-12-19|1055.93
#2012-12-20|1056.38
#2012-12-21|1044.93
#2012-12-24|1045.07
#2012-12-25|1045.11
#2012-12-26|1046.80
#2012-12-27|1050.09
#2012-12-28|1041.72
#2012-12-31|1041.67
#2013-01-01|1041.67
#2013-01-02|1073.14
#2013-01-03|1067.04
#2013-01-04|1067.14
#2013-01-07|1077.62
#2013-01-08|1075.49
#2013-01-09|1088.35
#2013-01-10|1102.80
#2013-01-11|1115.03
#2013-01-14|1116.91
#2013-01-15|1111.48
#2013-01-16|1103.87
#2013-01-17|1115.46
#2013-01-18|1110.87
#2013-01-21|1115.93
#2013-01-22|1109.62
#2013-01-23|1102.85
#2013-01-24|1119.29
#2013-01-25|1129.46
#2013-01-28|1130.93
#2013-01-29|1131.86
#2013-01-30|1134.02
#2013-01-31|1131.58
#2013-02-01|1139.55
#2013-02-04|1103.82
#2013-02-05|1112.86
#2013-02-06|1107.57
#2013-02-07|1089.81
#2013-02-08|1111.46
#2013-02-11|1106.07
#2013-02-12|1129.01
#2013-02-13|1127.14
#2013-02-14|1117.14
#2013-02-15|1111.97
#2013-02-18|1112.49
#2013-02-19|1125.03
#2013-02-20|1119.42
#2013-02-21|1085.44
#2013-02-22|1092.92
#2013-02-25|1097.43
#2013-02-26|1061.09
#2013-02-27|1076.51
#2013-02-28|1084.69
#2013-03-01|1069.23
#2013-03-04|1066.02
#2013-03-05|1089.75
#2013-03-06|1083.07
#2013-03-07|1089.20
#2013-03-08|1100.35
#2013-03-11|1097.46
#2013-03-12|1096.13
#2013-03-13|1089.92
#2013-03-14|1108.89
#2013-03-15|1113.55
#2013-03-18|1090.65
#2013-03-19|1069.23
#2013-03-20|1083.29
#2013-03-21|1073.55
#2013-03-22|1074.85
#2013-03-25|1052.13
#2013-03-26|1051.81
#2013-03-27|1038.49
#2013-03-28|1045.70
#2013-03-29| .
#2013-04-01|1046.96
#2013-04-02|1064.03
#2013-04-03|1049.50
#2013-04-04|1039.13
#2013-04-05|1041.51
#2013-04-08|1038.25
#2013-04-09|1050.25
#2013-04-10|1082.24
#2013-04-11|1094.59
#2013-04-12|1080.07
#2013-04-15|1071.59
#2013-04-16|1069.76
#2013-04-17|1044.74
#2013-04-18|1039.62
#2013-04-19|1050.62
#2013-04-22|1057.76
#2013-04-23|1083.58
#2013-04-24|1091.22
#2013-04-25|1100.78
#2013-04-26|1102.37
#2013-04-29|1117.77
#2013-04-30|1126.26
#2013-05-01|1128.63
#2013-05-02|1127.63
#2013-05-03|1144.55
#2013-05-06|1140.62
#2013-05-07|1158.45
#2013-05-08|1171.06
#2013-05-09|1164.15
#2013-05-10|1154.89
#2013-05-13|1147.37
#2013-05-14|1152.94
#2013-05-15|1158.84
#2013-05-16|1164.26
#2013-05-17|1167.16
#2013-05-20|1173.02
#2013-05-21|1167.73
#2013-05-22|1174.36
#2013-05-23|1142.33
#2013-05-24|1136.94
#2013-05-27|1143.43
#2013-05-28|1154.67
#2013-05-29|1144.70
#2013-05-30|1160.73
#2013-05-31|1145.43
#2013-06-03|1138.66
#2013-06-04|1152.49
#2013-06-05|1133.36
#2013-06-06|1118.93
#2013-06-07|1142.22
#2013-06-10|1132.17
#2013-06-11|1120.22
#2013-06-12|1118.16
#2013-06-13|1116.95
#2013-06-14|1125.38
#2013-06-17|1131.64
#2013-06-18|1138.43
#2013-06-19|1132.48
#2013-06-20|1075.59
#2013-06-21|1056.93
#2013-06-24|1037.41
#2013-06-25|1051.38
#2013-06-26|1067.87
#2013-06-27|1065.65
#2013-06-28|1060.30
#2013-07-01|1078.47
#2013-07-02|1072.55
#2013-07-03|1057.78
#2013-07-04|1083.82
#2013-07-05|1064.44
#2013-07-08|1084.25
#2013-07-09|1084.70
#2013-07-10|1088.82
#2013-07-11|1108.14
#2013-07-12|1110.70
#2013-07-15|1119.69
#2013-07-16|1118.02
#2013-07-17|1122.97
#2013-07-18|1141.08
#2013-07-19|1147.38
#2013-07-22|1157.84
#2013-07-23|1157.13
#2013-07-24|1166.63
#2013-07-25|1165.36
#2013-07-26|1165.28
#2013-07-29|1161.31
#2013-07-30|1160.29
#2013-07-31|1161.94
#2013-08-01|1178.68
#2013-08-02|1188.59
#2013-08-05|1183.57
#2013-08-06|1180.71
#2013-08-07|1184.38
#2013-08-08|1202.00
#2013-08-09|1207.15
#2013-08-12|1205.87
#2013-08-13|1202.43
#2013-08-14|1212.37
#2013-08-15|1197.53
#2013-08-16|1213.32
#2013-08-19|1200.45
#2013-08-20|1190.12
#2013-08-21|1174.22
#2013-08-22|1186.37
#2013-08-23|1198.24
#2013-08-26|1189.79
#2013-08-27|1158.69
#2013-08-28|1154.47
#2013-08-29|1152.96
#2013-08-30|1136.51
#2013-09-02|1160.55
#2013-09-03|1152.35
#2013-09-04|1156.98
#2013-09-05|1161.29
#2013-09-06|1169.82
#2013-09-09|1185.36
#2013-09-10|1208.32
#2013-09-11|1214.88
#2013-09-12|1214.17
#2013-09-13|1209.50
#2013-09-16|1228.77
#2013-09-17|1221.87
#2013-09-18|1229.33
#2013-09-19|1256.88
#2013-09-20|1243.41
#2013-09-23|1233.48
#2013-09-24|1237.30
#2013-09-25|1237.53
#2013-09-26|1231.22
#2013-09-27|1231.13
#2013-09-30|1221.22
#2013-10-01|1240.28
#2013-10-02|1244.62
#2013-10-03|1243.72
#2013-10-04|1248.60
#2013-10-07|1244.25
#2013-10-08|1237.86
#2013-10-09|1231.16
#2013-10-10|1261.38
#2013-10-11|1270.11
#2013-10-14|1275.95
#2013-10-15|1282.66
#2013-10-16|1291.19
#2013-10-17|1308.67
#2013-10-18|1320.70
#2013-10-21|1320.76
#2013-10-22|1336.34
#2013-10-23|1319.92
#2013-10-24|1331.18
#2013-10-25|1325.75
#2013-10-28|1317.03
#2013-10-29|1318.98
#2013-10-30|1314.41
#2013-10-31|1306.86
#2013-11-01|1292.42
#2013-11-04|1295.99
#2013-11-05|1280.35
#2013-11-06|1292.20
#2013-11-07|1279.50
#2013-11-08|1274.21
#2013-11-11|1284.92
#2013-11-12|1277.90
#2013-11-13|1262.86
#2013-11-14|1278.33
#2013-11-15|1280.40
#2013-11-18|1297.00
#2013-11-19|1285.08
#2013-11-20|1279.00
#2013-11-21|1280.09
#2013-11-22|1288.80
#2013-11-25|1293.49
#2013-11-26|1295.07
#2013-11-27|1306.18
#2013-11-28|1316.24
#2013-11-29|1319.02
#2013-12-02|1308.19
#2013-12-03|1288.83
#2013-12-04|1275.99
#2013-12-05|1268.84
#2013-12-06|1282.12
#2013-12-09|1290.84
#2013-12-10|1289.26
#2013-12-11|1281.37
#2013-12-12|1263.79
#2013-12-13|1262.96
#2013-12-16|1282.06
#2013-12-17|1266.61
#2013-12-18|1282.68
#2013-12-19|1295.30
#2013-12-20|1306.93
#2013-12-23|1321.67
#2013-12-24|1320.81
#2013-12-25|1319.95
#2013-12-26|1321.93
#2013-12-27|1339.62
#2013-12-30|1342.90
#2013-12-31|1344.04
#2014-01-01|1344.04
#2014-01-02|1322.36
#2014-01-03|1321.20
#2014-01-06|1329.38
#2014-01-07|1351.08
#2014-01-08|1360.75
#2014-01-09|1357.50
#2014-01-10|1370.37
#2014-01-13|1379.27
#2014-01-14|1383.18
#2014-01-15|1395.50
#2014-01-16|1383.07
#2014-01-17|1383.82
#2014-01-20|1372.85
#2014-01-21|1371.61
#2014-01-22|1370.23
#2014-01-23|1368.75
#2014-01-24|1333.28
#2014-01-27|1321.68
#2014-01-28|1337.03
#2014-01-29|1325.05
#2014-01-30|1323.55
#2014-01-31|1308.37
#2014-02-03|1285.35
#2014-02-04|1294.96
#2014-02-05|1303.13
#2014-02-06|1330.45
#2014-02-07|1339.99
#2014-02-10|1340.48
#2014-02-11|1360.99
#2014-02-12|1365.68
#2014-02-13|1368.74
#2014-02-14|1375.09
#2014-02-17|1383.72
#2014-02-18|1387.53
#2014-02-19|1385.57
#2014-02-20|1378.00
#2014-02-21|1383.86
#2014-02-24|1388.74
#2014-02-25|1389.51
#2014-02-26|1377.95
#2014-02-27|1378.38
#2014-02-28|1395.79
#2014-03-03|1351.72
#2014-03-04|1378.54
#2014-03-05|1382.88
#2014-03-06|1397.19
#2014-03-07|1382.07
#2014-03-10|1377.45
#2014-03-11|1375.71
#2014-03-12|1367.58
#2014-03-13|1358.54
#2014-03-14|1336.38
#2014-03-17|1357.24
#2014-03-18|1367.27
#2014-03-19|1365.99
#2014-03-20|1354.82
#2014-03-21|1351.94
#2014-03-24|1334.84
#2014-03-25|1348.73
#2014-03-26|1360.21
#2014-03-27|1355.50
#2014-03-28|1362.68
#2014-03-31|1376.78
#2014-04-01|1397.79
#2014-04-02|1397.42
#2014-04-03|1397.79
#2014-04-04|1405.93
#2014-04-07|1390.88
#2014-04-08|1387.13
#2014-04-09|1391.92
#2014-04-10|1388.44
#2014-04-11|1371.07
#2014-04-14|1363.72
#2014-04-15|1343.63
#2014-04-16|1361.52
#2014-04-17|1376.26
#2014-04-18|1374.50
#2014-04-21|1373.73
#2014-04-22|1390.32
#2014-04-23|1385.44
#2014-04-24|1389.68
#2014-04-25|1373.75
#2014-04-28|1374.88
#2014-04-29|1395.92
#2014-04-30|1394.82
#2014-05-01|1400.38
#2014-05-02|1398.75
#2014-05-05|1395.39
#2014-05-06|1396.67
#2014-05-07|1391.69
#2014-05-08|1407.90
#2014-05-09|1385.86
#2014-05-12|1393.58
#2014-05-13|1392.79
#2014-05-14|1390.18
#2014-05-15|1366.39
#2014-05-16|1368.80
#2014-05-19|1365.43
#2014-05-20|1369.47
#2014-05-21|1377.30
#2014-05-22|1378.98
#2014-05-23|1384.02
#2014-05-26|1397.48
#2014-05-27|1400.55
#2014-05-28|1405.24
#2014-05-29|1405.36
#2014-05-30|1408.88
#2014-06-02|1407.54
#2014-06-03|1400.56
#2014-06-04|1404.24
#2014-06-05|1412.44
#2014-06-06|1436.05
#2014-06-09|1437.06
#2014-06-10|1431.85
#2014-06-11|1418.86
#2014-06-12|1417.93
#2014-06-13|1409.72
#2014-06-16|1402.57
#2014-06-17|1403.18
#2014-06-18|1401.73
#2014-06-19|1412.19
#2014-06-20|1397.10
#2014-06-23|1392.85
#2014-06-24|1384.84
#2014-06-25|1376.30
#2014-06-26|1366.30
#2014-06-27|1371.27
#2014-06-30|1372.24
#2014-07-01|1388.65
#2014-07-02|1392.28
#2014-07-03|1402.13
#2014-07-04|1389.44
#2014-07-07|1379.17
#2014-07-08|1358.08
#2014-07-09|1363.96
#2014-07-10|1343.88
#2014-07-11|1347.34
#2014-07-14|1363.44
#2014-07-15|1353.70
#2014-07-16|1373.83
#2014-07-17|1354.89
#2014-07-18|1353.18
#2014-07-21|1343.94
#2014-07-22|1355.85
#2014-07-23|1359.94
#2014-07-24|1375.87
#2014-07-25|1371.55
#2014-07-28|1369.36
#2014-07-29|1371.11
#2014-07-30|1363.95
#2014-07-31|1341.31
#2014-08-01|1329.99
#2014-08-04|1330.06
#2014-08-05|1320.84
#2014-08-06|1303.42
#2014-08-07|1294.28
#2014-08-08|1297.94
#2014-08-11|1307.93
#2014-08-12|1308.50
#2014-08-13|1321.10
#2014-08-14|1324.85
#2014-08-15|1319.09
#2014-08-18|1330.04
#2014-08-19|1332.11
#2014-08-20|1327.33
#2014-08-21|1339.99
#2014-08-22|1335.98
#2014-08-25|1347.72
#2014-08-26|1360.86
#2014-08-27|1364.89
#2014-08-28|1348.01
#2014-08-29|1352.03
#2014-09-01|1347.11
#2014-09-02|1345.32
#2014-09-03|1361.30
#2014-09-04|1366.41
#2014-09-05|1360.97
#2014-09-08|1352.57
#2014-09-09|1338.79
#2014-09-10|1341.86
#2014-09-11|1340.73
#2014-09-12|1342.17
#2014-09-15|1336.74
#2014-09-16|1332.74
#2014-09-17|1346.30
#2014-09-18|1357.79
#2014-09-19|1355.46
#2014-09-22|1347.27
#2014-09-23|1335.88
#2014-09-24|1336.77
#2014-09-25|1323.52
#2014-09-26|1322.73
#2014-09-29|1308.95
#2014-09-30|1309.71
#2014-10-01|1300.43
#2014-10-02|1271.39
#2014-10-03|1273.98
#2014-10-06|1285.04
#2014-10-07|1273.57
#2014-10-08|1270.77
#2014-10-09|1263.86
#2014-10-10|1241.43
#2014-10-13|1248.87
#2014-10-14|1244.11
#2014-10-15|1209.22
#2014-10-16|1198.77
#2014-10-17|1235.33
#2014-10-20|1235.61
#2014-10-21|1260.64
#2014-10-22|1264.22
#2014-10-23|1273.56
#2014-10-24|1278.14
#2014-10-27|1267.77
#2014-10-28|1284.49
#2014-10-29|1275.70
#2014-10-30|1265.89
#2014-10-31|1284.99
#2014-11-03|1270.61
#2014-11-04|1267.24
#2014-11-05|1277.14
#2014-11-06|1266.30
#2014-11-07|1252.59
#2014-11-10|1262.40
#2014-11-11|1263.54
#2014-11-12|1249.59
#2014-11-13|1253.24
#2014-11-14|1257.33
#2014-11-17|1262.09
#2014-11-18|1276.69
#2014-11-19|1277.39
#2014-11-20|1267.08
#2014-11-21|1280.66
#2014-11-24|1290.23
#2014-11-25|1303.25
#2014-11-26|1307.80
#2014-11-27|1312.65
#2014-11-28|1313.30
#2014-12-01|1301.16
#2014-12-02|1303.78
#2014-12-03|1305.06
#2014-12-04|1295.29
#2014-12-05|1309.44
#2014-12-08|1302.99
#2014-12-09|1284.17
#2014-12-10|1280.15
#2014-12-11|1276.42
#2014-12-12|1250.72
#2014-12-15|1217.70
#2014-12-16|1242.16
#2014-12-17|1228.84
#2014-12-18|1253.03
#2014-12-19|1256.35
#2014-12-22|1263.86
#2014-12-23|1264.70
#2014-12-24|1265.35
#2014-12-25|1265.33
#2014-12-26|1263.92
#2014-12-29|1262.34
#2014-12-30|1249.97
#2014-12-31|1248.06
#2015-01-01|1248.06
#2015-01-02|1242.60
#2015-01-05|1204.09
#2015-01-06|1188.84
#2015-01-07|1179.96
#2015-01-08|1204.51
#2015-01-09|1184.24
#2015-01-12|1185.32
#2015-01-13|1200.94
#2015-01-14|1183.66
#2015-01-15|1190.86
#2015-01-16|1190.40
#2015-01-19|1209.12
#2015-01-20|1217.65
#2015-01-21|1227.08
#2015-01-22|1237.85
#2015-01-23|1229.81
#2015-01-26|1234.15
#2015-01-27|1235.93
#2015-01-28|1226.43
#2015-01-29|1227.33
#2015-01-30|1212.87
#2015-02-02|1222.69
#2015-02-03|1253.75
#2015-02-04|1252.27
#2015-02-05|1250.34
#2015-02-06|1250.42
#2015-02-09|1232.51
#2015-02-10|1239.05
#2015-02-11|1231.27
#2015-02-12|1255.32
#2015-02-13|1273.41
#2015-02-16|1273.81
#2015-02-17|1273.35
#2015-02-18|1286.81
#2015-02-19|1292.70
#2015-02-20|1291.07
#2015-02-23|1295.76
#2015-02-24|1301.86
#2015-02-25|1299.50
#2015-02-26|1295.19
#2015-02-27|1298.90
#2015-03-02|1298.41
#2015-03-03|1282.70
#2015-03-04|1279.45
#2015-03-05|1285.97
#2015-03-06|1269.47
#2015-03-09|1265.95
#2015-03-10|1242.26
#2015-03-11|1242.56
#2015-03-12|1247.64
#2015-03-13|1239.83
#2015-03-16|1258.20
#2015-03-17|1252.16
#2015-03-18|1259.08
#2015-03-19|1267.66
#2015-03-20|1304.67
#2015-03-23|1316.60
#2015-03-24|1324.92
#2015-03-25|1323.51
#2015-03-26|1302.24
#2015-03-27|1299.29
#2015-03-30|1308.87
#2015-03-31|1291.43
#2015-04-01|1302.44
#2015-04-02|1317.87
#2015-04-03|1328.73
#2015-04-06|1334.82
#2015-04-07|1330.58
#2015-04-08|1323.75
#2015-04-09|1320.44
#2015-04-10|1320.33
#2015-04-13|1318.56
#2015-04-14|1324.29
#2015-04-15|1321.96
#2015-04-16|1319.84
#2015-04-17|1300.36
#2015-04-20|1311.54
#2015-04-21|1311.48
#2015-04-22|1310.37
#2015-04-23|1316.35
#2015-04-24|1328.38
#2015-04-27|1346.26
#2015-04-28|1341.47
#2015-04-29|1340.10
#2015-04-30|1341.58
#2015-05-01|1337.99
#2015-05-04|1336.63
#2015-05-05|1318.78
#2015-05-06|1334.46
#2015-05-07|1332.56
#2015-05-08|1362.36
#2015-05-11|1360.28
#2015-05-12|1354.82
#2015-05-13|1370.50
#2015-05-14|1383.27
#2015-05-15|1389.62
#2015-05-18|1381.20
#2015-05-19|1375.71
#2015-05-20|1379.45
#2015-05-21|1383.30
#2015-05-22|1372.54
#2015-05-25|1359.35
#2015-05-26|1337.75
#2015-05-27|1351.81
#2015-05-28|1346.99
#2015-05-29|1333.40
#2015-06-01|1324.24
#2015-06-02|1345.47
#2015-06-03|1362.18
#2015-06-04|1357.07
#2015-06-05|1322.83
#2015-06-08|1318.39
#2015-06-09|1319.79
#2015-06-10|1350.96
#2015-06-11|1353.79
#2015-06-12|1346.69
#2015-06-15|1319.62
#2015-06-16|1322.59
#2015-06-17|1315.04
#2015-06-18|1335.60
#2015-06-19|1334.69
#2015-06-22|1377.36
#2015-06-23|1365.38
#2015-06-24|1360.85
#2015-06-25|1361.91
#2015-06-26|1362.12
#2015-06-29|1318.09
#2015-06-30|1308.85
#2015-07-01|1325.94
#2015-07-02|1318.59
#2015-07-03|1311.87
#2015-07-06|1282.15
#2015-07-07|1247.06
#2015-07-08|1260.52
#2015-07-09|1290.20
#2015-07-10|1336.18
#2015-07-13|1348.58
#2015-07-14|1350.70
#2015-07-15|1354.32
#2015-07-16|1367.61
#2015-07-17|1363.07
#2015-07-20|1366.77
#2015-07-21|1362.98
#2015-07-22|1354.44
#2015-07-23|1358.06
#2015-07-24|1345.71
#2015-07-27|1332.20
#2015-07-28|1341.60
#2015-07-29|1347.93
#2015-07-30|1341.80
#2015-07-31|1353.77
#2015-08-03|1352.42
#2015-08-04|1343.49
#2015-08-05|1347.89
#2015-08-06|1345.66
#2015-08-07|1336.18
#2015-08-10|1350.73
#2015-08-11|1345.62
#2015-08-12|1325.16
#2015-08-13|1332.81
#2015-08-14|1328.31
#2015-08-17|1327.68
#2015-08-18|1327.47
#2015-08-19|1309.88
#2015-08-20|1296.88
#2015-08-21|1267.13
#2015-08-24|1223.76
#2015-08-25|1263.26
#2015-08-26|1243.54
#2015-08-27|1261.92
#2015-08-28|1261.43
#2015-08-31|1257.80
#2015-09-01|1227.02
#2015-09-02|1228.48
#2015-09-03|1241.09
#2015-09-04|1209.03
#2015-09-07|1216.61
#2015-09-08|1239.43
#2015-09-09|1255.82
#2015-09-10|1247.92
#2015-09-11|1243.62
#2015-09-14|1233.15
#2015-09-15|1242.44
#2015-09-16|1254.83
#2015-09-17|1257.30
#2015-09-18|1235.48
#2015-09-21|1228.22
#2015-09-22|1188.95
#2015-09-23|1185.92
#2015-09-24|1179.29
#2015-09-25|1201.05
#2015-09-28|1175.30
#2015-09-29|1169.78
#2015-09-30|1190.22
#2015-10-01|1192.51
#2015-10-02|1206.60
#2015-10-05|1237.34
#2015-10-06|1249.70
#2015-10-07|1255.05
#2015-10-08|1257.47
#2015-10-09|1270.16
#2015-10-12|1267.55
#2015-10-13|1248.84
#2015-10-14|1247.52
#2015-10-15|1258.80
#2015-10-16|1271.76
#2015-10-19|1269.84
#2015-10-20|1268.13
#2015-10-21|1264.57
#2015-10-22|1265.37
#2015-10-23|1271.84
#2015-10-26|1270.66
#2015-10-27|1260.67
#2015-10-28|1271.14
#2015-10-29|1249.67
#2015-10-30|1257.78
#2015-11-02|1265.76
#2015-11-03|1253.91
#2015-11-04|1247.72
#2015-11-05|1237.67
#2015-11-06|1238.70
#2015-11-09|1229.51
#2015-11-10|1220.94
#2015-11-11|1234.40
#2015-11-12|1217.34
#2015-11-13|1205.74
#2015-11-16|1203.97
#2015-11-17|1223.24
#2015-11-18|1221.69
#2015-11-19|1239.27
#2015-11-20|1229.14
#2015-11-23|1220.61
#2015-11-24|1207.36
#2015-11-25|1218.91
#2015-11-26|1228.35
#2015-11-27|1223.97
#2015-11-30|1223.80
#2015-12-01|1234.49
#2015-12-02|1225.34
#2015-12-03|1221.59
#2015-12-04|1224.18
#2015-12-07|1222.63
#2015-12-08|1199.94
#2015-12-09|1206.44
#2015-12-10|1197.47
#2015-12-11|1176.63
#2015-12-14|1158.91
#2015-12-15|1183.98
#2015-12-16|1190.87
#2015-12-17|1199.38
#2015-12-18|1193.47
#2015-12-21|1186.80
#2015-12-22|1192.31
#2015-12-23|1209.30
#2015-12-24|1217.71
#2015-12-25|1217.71
#2015-12-28|1212.32
#2015-12-29|1219.95
#2015-12-30|1212.18
#2015-12-31|1200.85
#2016-01-01|1200.85
#2016-01-04|1162.57
#2016-01-05|1158.50
#2016-01-06|1146.59
#2016-01-07|1126.97
#2016-01-08|1114.52
#2016-01-11|1109.01
#2016-01-12|1115.47
#2016-01-13|1121.75
#2016-01-14|1100.79
#2016-01-15|1074.26
#2016-01-18|1052.60
#2016-01-19|1063.97
#2016-01-20|1020.76
#2016-01-21|1030.01
#2016-01-22|1061.43
#2016-01-25|1044.06
#2016-01-26|1055.54
#2016-01-27|1055.45
#2016-01-28|1045.48
#2016-01-29|1061.78
#2016-02-01|1059.79
#2016-02-02|1026.66
#2016-02-03|1016.41
#2016-02-04|1039.29
#2016-02-05|1028.04
#2016-02-08| 981.22
#2016-02-09| 964.60
#2016-02-10| 991.04
#2016-02-11| 951.14
#2016-02-12| 980.77
#2016-02-15|1003.31
#2016-02-16| 996.65
#2016-02-17|1027.72
#2016-02-18|1016.40
#2016-02-19|1005.35
#2016-02-22|1018.79
#2016-02-23|1002.96
#2016-02-24| 976.70
#2016-02-25|1003.24
#2016-02-26|1016.81
#2016-02-29|1017.26
#2016-03-01|1031.31
#2016-03-02|1051.30
#2016-03-03|1063.44
#2016-03-04|1074.41
#2016-03-07|1064.44
#2016-03-08|1062.46
#2016-03-09|1062.15
#2016-03-10|1066.70
#2016-03-11|1110.45
#2016-03-14|1109.54
#2016-03-15|1094.68
#2016-03-16|1087.64
#2016-03-17|1108.39
#2016-03-18|1113.57
#2016-03-21|1106.54
#2016-03-22|1096.25
#2016-03-23|1080.90
#2016-03-24|1059.84
#2016-03-25|1059.89
#2016-03-28|1065.55
#2016-03-29|1063.73
#2016-03-30|1088.69
#2016-03-31|1082.86
#2016-04-01|1063.47
#2016-04-04|1066.49
#2016-04-05|1038.86
#2016-04-06|1044.15
#2016-04-07|1028.95
#2016-04-08|1049.48
#2016-04-11|1062.80
#2016-04-12|1062.49
#2016-04-13|1099.52
#2016-04-14|1100.60
#2016-04-15|1098.85
#2016-04-18|1105.55
#2016-04-19|1120.83
#2016-04-20|1131.89
#2016-04-21|1131.81
#2016-04-22|1127.37
#2016-04-25|1118.48
#2016-04-26|1138.21
#2016-04-27|1134.55
#2016-04-28|1138.19
#2016-04-29|1123.71
#2016-05-02|1127.29
#2016-05-03|1099.59
#2016-05-04|1085.78
#2016-05-05|1074.22
#2016-05-06|1072.14
#2016-05-09|1071.00
#2016-05-10|1081.90
#2016-05-11|1076.73
#2016-05-12|1067.03
#2016-05-13|1063.62
#2016-05-16|1066.62
#2016-05-17|1070.61
#2016-05-18|1080.44
#2016-05-19|1069.43
#2016-05-20|1082.23
#2016-05-23|1078.58
#2016-05-24|1108.65
#2016-05-25|1131.61
#2016-05-26|1133.26
#2016-05-27|1130.81
#2016-05-30|1133.25
#2016-05-31|1120.17
#2016-06-01|1108.02
#2016-06-02|1105.34
#2016-06-03|1106.08
#2016-06-06|1110.88
#2016-06-07|1120.83
#2016-06-08|1117.59
#2016-06-09|1099.26
#2016-06-10|1061.38
#2016-06-13|1034.37
#2016-06-14|1004.56
#2016-06-15|1015.54
#2016-06-16| 995.60
#2016-06-17|1033.44
#2016-06-20|1087.08
#2016-06-21|1093.23
#2016-06-22|1103.69
#2016-06-23|1133.87
#2016-06-24| 978.40
#2016-06-27| 899.42
#2016-06-28| 932.12
#2016-06-29| 962.55
#2016-06-30| 967.49
#2016-07-01| 974.12
#2016-07-04| 960.07
#2016-07-05| 929.05
#2016-07-06| 903.07
#2016-07-07| 914.45
#2016-07-08| 938.42
#2016-07-11| 958.84
#2016-07-12| 985.10
#2016-07-13| 981.58
#2016-07-14| 999.52
#2016-07-15| 992.16
#2016-07-18| 994.91
#2016-07-19| 986.12
#2016-07-20| 998.90
#2016-07-21| 996.93
#2016-07-22| 991.28
#2016-07-25| 992.82
#2016-07-26| 990.36
#2016-07-27|1001.18
#2016-07-28| 991.29
#2016-07-29|1016.60
#2016-08-01|1004.86
#2016-08-02| 989.59
#2016-08-03| 990.90
#2016-08-04|1000.19
#2016-08-05|1011.21
#2016-08-08|1022.80
#2016-08-09|1035.81
#2016-08-10|1043.87
#2016-08-11|1050.81
#2016-08-12|1049.57
#2016-08-15|1050.20
#2016-08-16|1045.13
#2016-08-17|1036.12
#2016-08-18|1047.51
#2016-08-19|1033.78
#2016-08-22|1037.61
#2016-08-23|1055.76
#2016-08-24|1059.14
#2016-08-25|1053.96
#2016-08-26|1058.67
#2016-08-29|1045.63
#2016-08-30|1057.02
#2016-08-31|1067.49
#2016-09-01|1079.92
#2016-09-02|1095.26
#2016-09-05|1092.78
#2016-09-06|1092.60
#2016-09-07|1096.81
#2016-09-08|1107.21
#2016-09-09|1097.31
#2016-09-12|1080.86
#2016-09-13|1066.58
#2016-09-14|1064.06
#2016-09-15|1070.73
#2016-09-16|1047.96
#2016-09-19|1060.04
#2016-09-20|1055.06
#2016-09-21|1066.98
#2016-09-22|1090.31
#2016-09-23|1077.26
#2016-09-26|1059.52
#2016-09-27|1050.06
#2016-09-28|1055.78
#2016-09-29|1060.39
#2016-09-30|1063.06
#2016-10-03|1062.50
#2016-10-04|1062.94
#2016-10-05|1073.63
#2016-10-06|1071.08
#2016-10-07|1065.99
#2016-10-10|1067.65
#2016-10-11|1052.59
#2016-10-12|1049.00
#2016-10-13|1033.06
#2016-10-14|1047.51
#2016-10-17|1042.20
#2016-10-18|1061.68
#2016-10-19|1067.39
#2016-10-20|1073.50
#2016-10-21|1071.03
#2016-10-24|1084.44
#2016-10-25|1080.49
#2016-10-26|1083.84
#2016-10-27|1087.60
#2016-10-28|1085.45
#2016-10-31|1081.71
#2016-11-01|1075.87
#2016-11-02|1062.90
#2016-11-03|1069.38
#2016-11-04|1058.93
#2016-11-07|1074.27
#2016-11-08|1081.98
#2016-11-09|1090.22
#2016-11-10|1101.35
#2016-11-11|1096.76
#2016-11-14|1097.04
#2016-11-15|1098.51
#2016-11-16|1084.01
#2016-11-17|1088.88
#2016-11-18|1074.39
#2016-11-21|1078.19
#2016-11-22|1087.71
#2016-11-23|1079.28
#2016-11-24|1082.80
#2016-11-25|1083.18
#2016-11-28|1067.74
#2016-11-29|1077.78
#2016-11-30|1082.38
#2016-12-01|1087.60
#2016-12-02|1083.86
#2016-12-05|1098.52
#2016-12-06|1129.48
#2016-12-07|1155.97
#2016-12-08|1158.22
#2016-12-09|1147.85
#2016-12-12|1145.72
#2016-12-13|1161.01
#2016-12-14|1152.45
#2016-12-15|1143.63
#2016-12-16|1143.41
#2016-12-19|1134.69
#2016-12-20|1138.83
#2016-12-21|1141.98
#2016-12-22|1140.41
#2016-12-23|1139.53
#2016-12-26|1139.75
#2016-12-27|1139.09
#2016-12-28|1131.48
#2016-12-29|1133.95
#2016-12-30|1147.15
#2017-01-02|1152.38
#2017-01-03|1155.97
#2017-01-04|1169.96
#2017-01-05|1177.85
#2017-01-06|1177.97
#2017-01-09|1159.29
#2017-01-10|1161.10
#2017-01-11|1147.13
#2017-01-12|1159.83
#2017-01-13|1172.11
#2017-01-16|1155.56
#2017-01-17|1165.84
#2017-01-18|1163.13
#2017-01-19|1156.46
#2017-01-20|1164.27
#2017-01-23|1164.26
#2017-01-24|1174.47
#2017-01-25|1199.85
#2017-01-26|1196.50
#2017-01-27|1193.75
#2017-01-30|1176.70
#2017-01-31|1180.16
#2017-02-01|1189.44
#2017-02-02|1187.77
#2017-02-03|1199.81
#2017-02-06|1178.79
#2017-02-07|1171.31
#2017-02-08|1170.07
#2017-02-09|1177.11
#2017-02-10|1168.57
#2017-02-13|1175.20
#2017-02-14|1179.00
#2017-02-15|1188.48
#2017-02-16|1191.97
#2017-02-17|1181.30
#2017-02-20|1185.29
#2017-02-21|1173.57
#2017-02-22|1172.62
#2017-02-23|1174.22
#2017-02-24|1157.42
#2017-02-27|1157.58
#2017-02-28|1161.05
#2017-03-01|1178.92
#2017-03-02|1173.79
#2017-03-03|1184.79
#2017-03-06|1180.39
#2017-03-07|1174.52
#2017-03-08|1176.04
#2017-03-09|1187.22
#2017-03-10|1197.93
#2017-03-13|1202.19
#2017-03-14|1189.36
#2017-03-15|1195.79
#2017-03-16|1220.00
#2017-03-17|1219.18
#2017-03-20|1217.30
#2017-03-21|1220.94
#2017-03-22|1208.69
#2017-03-23|1216.05
#2017-03-24|1213.61
#2017-03-27|1216.51
#2017-03-28|1225.50
#2017-03-29|1212.39
#2017-03-30|1216.06
#2017-03-31|1215.23
#2017-04-03|1199.14
#2017-04-04|1199.58
#2017-04-05|1202.77
#2017-04-06|1206.76
#2017-04-07|1201.20
#2017-04-10|1199.14
#2017-04-11|1198.66
#2017-04-12|1195.96
#2017-04-13|1188.52
#2017-04-14|1188.70
#2017-04-17|1193.87
#2017-04-18|1187.25
#2017-04-19|1201.65
#2017-04-20|1213.25
#2017-04-21|1209.64
#2017-04-24|1270.84
#2017-04-25|1284.94
#2017-04-26|1283.27
#2017-04-27|1275.81
#2017-04-28|1277.69
#2017-05-01|1279.98
#2017-05-02|1289.46
#2017-05-03|1294.46
#2017-05-04|1313.21
#2017-05-05|1326.51
#2017-05-08|1317.42
#2017-05-09|1313.96
#2017-05-10|1315.61
#2017-05-11|1309.05
#2017-05-12|1314.65
#2017-05-15|1327.68
#2017-05-16|1334.55
#2017-05-17|1319.81
#2017-05-18|1309.76
#2017-05-19|1326.69
#2017-05-22|1330.86
#2017-05-23|1334.68
#2017-05-24|1332.25
#2017-05-25|1334.74
#2017-05-26|1324.81
#2017-05-29|1323.04
#2017-05-30|1316.95
#2017-05-31|1320.02
#2017-06-01|1322.41
#2017-06-02|1329.31
#2017-06-05|1325.89
#2017-06-06|1317.34
#2017-06-07|1324.17
#2017-06-08|1328.43
#2017-06-09|1331.24
#2017-06-12|1321.63
#2017-06-13|1328.38
#2017-06-14|1328.41
#2017-06-15|1311.46
#2017-06-16|1323.11
#2017-06-19|1330.75
#2017-06-20|1314.24
#2017-06-21|1311.42
#2017-06-22|1307.53
#2017-06-23|1309.33
#2017-06-26|1316.81
#2017-06-27|1326.81
#2017-06-28|1345.09
#2017-06-29|1352.72
#2017-06-30|1343.52
#2017-07-03|1363.73
#2017-07-04|1360.74
#2017-07-05|1359.97
#2017-07-06|1371.39
#2017-07-07|1368.73
#2017-07-10|1373.78
#2017-07-11|1368.56
#2017-07-12|1380.24
#2017-07-13|1389.53
#2017-07-14|1391.97
#2017-07-17|1393.77
#2017-07-18|1389.58
#2017-07-19|1390.85
#2017-07-20|1398.63
#2017-07-21|1389.44
#2017-07-24|1392.62
#2017-07-25|1411.10
#2017-07-26|1412.33
#2017-07-27|1417.25
#2017-07-28|1414.39
#2017-07-31|1420.03
#2017-08-01|1432.36
#2017-08-02|1433.87
#2017-08-03|1438.93
#2017-08-04|1436.86
#2017-08-07|1441.70
#2017-08-08|1438.62
#2017-08-09|1422.56
#2017-08-10|1406.64
#2017-08-11|1391.08
#2017-08-14|1408.47
#2017-08-15|1402.34
#2017-08-16|1409.03
#2017-08-17|1397.44
#2017-08-18|1393.76
#2017-08-21|1392.88
#2017-08-22|1391.29
#2017-08-23|1388.23
#2017-08-24|1392.22
#2017-08-25|1400.46
#2017-08-28|1405.30
#2017-08-29|1394.30
#2017-08-30|1390.80
#2017-08-31|1396.38
#2017-09-01|1401.25
#2017-09-04|1393.96
#2017-09-05|1381.73
#2017-09-06|1380.48
#2017-09-07|1381.34
#2017-09-08|1390.57
#2017-09-11|1408.00
#2017-09-12|1420.22
#2017-09-13|1416.77
#2017-09-14|1414.50
#2017-09-15|1416.26
#2017-09-18|1420.51
#2017-09-19|1424.06
#2017-09-20|1422.11
#2017-09-21|1425.74
#2017-09-22|1432.45
#2017-09-25|1412.61
#2017-09-26|1399.50
#2017-09-27|1412.81
#2017-09-28|1423.78
#2017-09-29|1437.44
#2017-10-02|1427.00
#2017-10-03|1431.25
#2017-10-04|1422.12
#2017-10-05|1424.41
#2017-10-06|1423.52
#2017-10-09|1422.94
#2017-10-10|1430.60
#2017-10-11|1433.82
#2017-10-12|1433.58
#2017-10-13|1431.26
#2017-10-16|1427.18
#2017-10-17|1420.24
#2017-10-18|1429.08
#2017-10-19|1430.64
#2017-10-20|1434.83
#2017-10-23|1423.34
#2017-10-24|1426.17
#2017-10-25|1426.97
#2017-10-26|1426.65
#2017-10-27|1410.42
#2017-10-30|1415.79
#2017-10-31|1420.62
#2017-11-01|1419.05
#2017-11-02|1423.08
#2017-11-03|1408.37
#2017-11-06|1403.54
#2017-11-07|1400.23
#2017-11-08|1399.95
#2017-11-09|1397.69
#2017-11-10|1403.09
#2017-11-13|1390.96
#2017-11-14|1393.75
#2017-11-15|1397.61
#2017-11-16|1402.19
#2017-11-17|1399.08
#2017-11-20|1395.42
#2017-11-21|1396.72
#2017-11-22|1403.07
#2017-11-23|1406.47
#2017-11-24|1421.07
#2017-11-27|1411.75
#2017-11-28|1409.97
#2017-11-29|1425.27
#2017-11-30|1428.79
#2017-12-01|1407.62
#2017-12-04|1421.50
#2017-12-05|1414.92
#2017-12-06|1401.30
#2017-12-07|1407.90
#2017-12-08|1424.56
#2017-12-11|1431.35
#2017-12-12|1429.93
#2017-12-13|1432.83
#2017-12-14|1429.65
#2017-12-15|1424.81
#2017-12-18|1447.73
#2017-12-19|1443.37
#2017-12-20|1442.98
#2017-12-21|1448.83
#2017-12-22|1439.99
#2017-12-25|1440.10
#2017-12-26|1442.07
#2017-12-27|1445.85
#2017-12-28|1450.18
#2017-12-29|1457.66
#2018-01-01|1457.66
#2018-01-02|1460.82
#2018-01-03|1460.36
#2018-01-04|1484.02
#2018-01-05|1485.50
#2018-01-08|1483.54
#2018-01-09|1485.75
#2018-01-10|1507.90
#2018-01-11|1517.01
#2018-01-12|1533.41
#2018-01-15|1545.01
#2018-01-16|1543.88
#2018-01-17|1545.80
#2018-01-18|1551.27
#2018-01-19|1553.35
#2018-01-22|1568.49
#2018-01-23|1574.75
#2018-01-24|1585.08
#2018-01-25|1596.69
#2018-01-26|1593.27
#2018-01-29|1581.72
#2018-01-30|1569.56
#2018-01-31|1573.73
#2018-02-01|1573.41
#2018-02-02|1554.14
#2018-02-05|1529.21
#2018-02-06|1475.55
#2018-02-07|1502.08
#2018-02-08|1480.08
#2018-02-09|1456.75
#2018-02-12|1473.57
#2018-02-13|1473.52
#2018-02-14|1493.30
#2018-02-15|1508.44
#2018-02-16|1518.77
#2018-02-19|1509.76
#2018-02-20|1507.00
#2018-02-21|1511.59
#2018-02-22|1508.84
#2018-02-23|1506.51
#2018-02-26|1507.66
#2018-02-27|1505.80
#2018-02-28|1492.05
#2018-03-01|1475.84
#2018-03-02|1456.71
#2018-03-05|1462.51
#2018-03-06|1474.85
#2018-03-07|1481.87
#2018-03-08|1483.19
#2018-03-09|1483.59
#2018-03-12|1489.25
#2018-03-13|1484.55
#2018-03-14|1473.27
#2018-03-15|1480.27
#2018-03-16|1481.48
#2018-03-19|1474.05
#2018-03-20|1479.11
#2018-03-21|1471.34
#2018-03-22|1447.71
#2018-03-23|1436.28
#2018-03-26|1438.44
#2018-03-27|1444.61
#2018-03-28|1442.47
#2018-03-29|1439.52
#2018-03-30|1439.51
#2018-04-02|1441.11
#2018-04-03|1430.46
#2018-04-04|1426.00
#2018-04-05|1446.46
#2018-04-06|1443.67
#2018-04-09|1453.33
#2018-04-10|1463.69
#2018-04-11|1458.51
#2018-04-12|1466.66
#2018-04-13|1471.04
#2018-04-16|1473.40
#2018-04-17|1480.85
#2018-04-18|1488.47
#2018-04-19|1495.16
#2018-04-20|1487.09
#2018-04-23|1489.63
#2018-04-24|1488.04
#2018-04-25|1470.77
#2018-04-26|1471.93
#2018-04-27|1471.31
#2018-04-30|1471.46
#2018-05-01|1459.05
#2018-05-02|1460.24
#2018-05-03|1443.58
#2018-05-04|1444.57
#2018-05-07|1447.90
#2018-05-08|1442.17
#2018-05-09|1452.63
#2018-05-10|1456.31
#2018-05-11|1468.93
#2018-05-14|1465.06
#2018-05-15|1454.49
#2018-05-16|1433.48
#2018-05-17|1438.17
#2018-05-18|1428.44
#2018-05-21|1427.17
#2018-05-22|1440.85
#2018-05-23|1412.45
#2018-05-24|1401.78
#2018-05-25|1391.59
#2018-05-28|1380.90
#2018-05-29|1337.21
#2018-05-30|1345.06
#2018-05-31|1339.65
#2018-06-01|1359.38
#2018-06-04|1370.00
#2018-06-05|1351.32
#2018-06-06|1366.91
#2018-06-07|1374.39
#2018-06-08|1359.84
#2018-06-11|1382.35
#2018-06-12|1380.21
#2018-06-13|1374.67
#2018-06-14|1371.61
#2018-06-15|1346.48
#2018-06-18|1337.93
#2018-06-19|1330.21
#2018-06-20|1337.15
#2018-06-21|1324.81
#2018-06-22|1344.05
#2018-06-25|1323.74
#2018-06-26|1319.85
#2018-06-27|1312.37
#2018-06-28|1304.14
#2018-06-29|1325.81
#2018-07-02|1306.48
#2018-07-03|1321.06
#2018-07-04|1325.34
#2018-07-05|1338.02
#2018-07-06|1344.25
#2018-07-09|1354.07
#2018-07-10|1345.24
#2018-07-11|1328.27
#2018-07-12|1326.43
#2018-07-13|1325.29
#2018-07-16|1331.75
#2018-07-17|1331.19
#2018-07-18|1330.21
#2018-07-19|1323.28
#2018-07-20|1330.59
#2018-07-23|1334.04
#2018-07-24|1353.56
#2018-07-25|1344.68
#2018-07-26|1352.35
#2018-07-27|1358.40
#2018-07-30|1369.22
#2018-07-31|1375.13
#2018-08-01|1365.40
#2018-08-02|1339.52
#2018-08-03|1346.23
#2018-08-06|1337.44
#2018-08-07|1347.19
#2018-08-08|1348.11
#2018-08-09|1345.99
#2018-08-10|1309.96
#2018-08-13|1298.43
#2018-08-14|1288.99
#2018-08-15|1270.48
#2018-08-16|1286.85
#2018-08-17|1283.03
#2018-08-20|1288.59
#2018-08-21|1306.47
#2018-08-22|1316.92
#2018-08-23|1310.85
#2018-08-24|1316.00
#2018-08-27|1327.35
#2018-08-28|1329.51
#2018-08-29|1330.83
#2018-08-30|1317.63
#2018-08-31|1307.64
#2018-09-03|1309.23
#2018-09-04|1302.80
#2018-09-05|1311.09
#2018-09-06|1304.26
#2018-09-07|1292.03
#2018-09-10|1302.61
#2018-09-11|1296.60
#2018-09-12|1300.17
#2018-09-13|1309.95
#2018-09-14|1313.55
#2018-09-17|1322.30
#2018-09-18|1324.38
#2018-09-19|1334.82
#2018-09-20|1358.68
#2018-09-21|1364.15
#2018-09-24|1359.76
#2018-09-25|1364.63
#2018-09-26|1364.00
#2018-09-27|1356.80
#2018-09-28|1322.39
#2018-10-01|1313.85
#2018-10-02|1298.62
#2018-10-03|1302.05
#2018-10-04|1301.31
#2018-10-05|1290.52
#2018-10-08|1271.36
#2018-10-09|1274.45
#2018-10-10|1274.79
#2018-10-11|1246.96
#2018-10-12|1241.85
#2018-10-15|1241.83
#2018-10-16|1255.05
#2018-10-17|1248.73
#2018-10-18|1233.24
#2018-10-19|1229.91
#2018-10-22|1221.24
#2018-10-23|1201.12
#2018-10-24|1185.79
#2018-10-25|1192.31
#2018-10-26|1180.13
#2018-10-29|1199.22
#2018-10-30|1195.73
#2018-10-31|1208.69
#2018-11-01|1224.73
#2018-11-02|1234.22
#2018-11-05|1229.60
#2018-11-06|1228.78
#2018-11-07|1247.88
#2018-11-08|1251.74
#2018-11-09|1239.92
#2018-11-12|1215.01
#2018-11-13|1233.30
#2018-11-14|1229.21
#2018-11-15|1208.73
#2018-11-16|1210.95
#2018-11-19|1213.24
#2018-11-20|1184.97
#2018-11-21|1200.31
#2018-11-22|1193.97
#2018-11-23|1194.28
#2018-11-26|1217.36
#2018-11-27|1210.76
#2018-11-28|1208.51
#2018-11-29|1216.73
#2018-11-30|1202.77
#2018-12-03|1217.39
#2018-12-04|1202.37
#2018-12-05|1190.57
#2018-12-06|1153.34
#2018-12-07|1158.79
#2018-12-10|1131.88
#2018-12-11|1134.20
#2018-12-12|1161.96
#2018-12-13|1159.67
#2018-12-14|1149.03
#2018-12-17|1137.17
#2018-12-18|1135.94
#2018-12-19|1145.80
#2018-12-20|1126.17
#2018-12-21|1124.38
#2018-12-24|1119.18
#2018-12-25|1119.11
#2018-12-26|1117.15
#2018-12-27|1100.56
#2018-12-28|1128.01
#2018-12-31|1132.50
#2019-01-01|1132.50
#2019-01-02|1121.09
#2019-01-03|1118.54
#2019-01-04|1155.80
#2019-01-07|1160.43
#2019-01-08|1166.78
#2019-01-09|1174.07
#2019-01-10|1183.45
#2019-01-11|1184.10
#2019-01-14|1184.01
#2019-01-15|1178.80
#2019-01-16|1196.77
#2019-01-17|1188.05
#2019-01-18|1209.26
#2019-01-21|1207.23
#2019-01-22|1199.34
#2019-01-23|1204.90
#2019-01-24|1204.54
#2019-01-25|1219.90
#2019-01-28|1211.09
#2019-01-29|1213.96
#2019-01-30|1217.49
#2019-01-31|1208.05
#2019-02-01|1207.02
#2019-02-04|1200.34
#2019-02-05|1209.10
#2019-02-06|1213.90
#2019-02-07|1193.72
#2019-02-08|1180.90
#2019-02-11|1187.54
#2019-02-12|1195.41
#2019-02-13|1197.69
#2019-02-14|1182.84
#2019-02-15|1204.41
#2019-02-18|1213.10
#2019-02-19|1211.25
#2019-02-20|1217.58
#2019-02-21|1210.58
#2019-02-22|1212.31
#2019-02-25|1222.57
#2019-02-26|1230.21
#2019-02-27|1240.40
#2019-02-28|1249.86
#2019-03-01|1250.71
#2019-03-04|1244.39
#2019-03-05|1240.12
#2019-03-06|1240.99
#2019-03-07|1216.61
#2019-03-08|1204.31
#2019-03-11|1215.86
#2019-03-12|1220.41
#2019-03-13|1234.59
#2019-03-14|1245.91
#2019-03-15|1258.89
#2019-03-18|1268.55
#2019-03-19|1272.17
#2019-03-20|1256.62
#2019-03-21|1247.59
#2019-03-22|1220.68
#2019-03-25|1220.19
#2019-03-26|1218.30
#2019-03-27|1221.79
#2019-03-28|1210.78
#2019-03-29|1216.53
#2019-04-01|1237.91
#2019-04-02|1241.96
#2019-04-03|1265.28
#2019-04-04|1265.57
#2019-04-05|1262.50
#2019-04-08|1261.12
#2019-04-09|1259.94
#2019-04-10|1258.59
#2019-04-11|1272.02
#2019-04-12|1288.71
#2019-04-15|1294.15
#2019-04-16|1304.25
#2019-04-17|1310.92
#2019-04-18|1305.66
#2019-04-19|1305.63
#2019-04-22|1304.88
#2019-04-23|1294.07
#2019-04-24|1287.35
#2019-04-25|1277.86
#2019-04-26|1283.01
#2019-04-29|1290.05
#2019-04-30|1289.90
#2019-05-01|1294.93
#2019-05-02|1287.03
#2019-05-03|1289.75
#2019-05-06|1278.21
#2019-05-07|1257.97
#2019-05-08|1255.39
#2019-05-09|1236.92
#2019-05-10|1243.20
#2019-05-13|1226.68
#2019-05-14|1234.74
#2019-05-15|1236.59
#2019-05-16|1251.33
#2019-05-17|1238.88
#2019-05-20|1227.87
#2019-05-21|1237.35
#2019-05-22|1223.84
#2019-05-23|1207.12
#2019-05-24|1222.03
#2019-05-27|1222.13
#2019-05-28|1216.88
#2019-05-29|1202.58
#2019-05-30|1207.65
#2019-05-31|1199.05
#2019-06-03|1200.10
#2019-06-04|1222.25
#2019-06-05|1224.96
#2019-06-06|1218.46
#2019-06-07|1230.39
#2019-06-10|1235.48
#2019-06-11|1240.26
#2019-06-12|1232.51
#2019-06-13|1228.47
#2019-06-14|1217.37
#2019-06-17|1219.40
#2019-06-18|1228.47
#2019-06-19|1239.83
#2019-06-20|1240.71
#2019-06-21|1241.62
#2019-06-24|1244.20
#2019-06-25|1240.10
#2019-06-26|1242.33
#2019-06-27|1243.27
#2019-06-28|1253.51
#2019-07-01|1257.56
#2019-07-02|1259.90
#2019-07-03|1273.71
#2019-07-04|1283.12
#2019-07-05|1274.36
#2019-07-08|1268.33
#2019-07-09|1261.54
#2019-07-10|1264.27
#2019-07-11|1265.74
#2019-07-12|1267.61
#2019-07-15|1269.62
#2019-07-16|1268.97
#2019-07-17|1260.57
#2019-07-18|1257.40
#2019-07-19|1253.84
#2019-07-22|1249.04
#2019-07-23|1254.79
#2019-07-24|1251.16
#2019-07-25|1246.22
#2019-07-26|1237.16
#2019-07-29|1236.95
#2019-07-30|1215.33
#2019-07-31|1214.15
#2019-08-01|1212.70
#2019-08-02|1187.03
#2019-08-05|1170.37
#2019-08-06|1164.02
#2019-08-07|1162.78
#2019-08-08|1177.70
#2019-08-09|1164.03
#2019-08-12|1154.90
#2019-08-13|1157.39
#2019-08-14|1131.28
#2019-08-15|1126.39
#2019-08-16|1143.95
#2019-08-19|1152.04
#2019-08-20|1143.12
#2019-08-21|1150.66
#2019-08-22|1154.23
#2019-08-23|1146.82
#2019-08-26|1148.05
#2019-08-27|1148.93
#2019-08-28|1139.46
#2019-08-29|1148.39
#2019-08-30|1150.06
#2019-09-02|1147.10
#2019-09-03|1142.10
#2019-09-04|1161.08
#2019-09-05|1181.75
#2019-09-06|1184.56
#2019-09-09|1200.33
#2019-09-10|1212.61
#2019-09-11|1217.45
#2019-09-12|1221.02
#2019-09-13|1248.45
#2019-09-16|1227.33
#2019-09-17|1221.15
#2019-09-18|1222.07
#2019-09-19|1236.54
#2019-09-20|1238.12
#2019-09-23|1221.14
#2019-09-24|1217.39
#2019-09-25|1210.17
#2019-09-26|1215.74
#2019-09-27|1224.95
#2019-09-30|1225.34
#2019-10-01|1210.81
#2019-10-02|1182.26
#2019-10-03|1182.99
#2019-10-04|1185.77
#2019-10-07|1193.47
#2019-10-08|1176.56
#2019-10-09|1181.68
#2019-10-10|1201.28
#2019-10-11|1249.56
#2019-10-14|1238.56
#2019-10-15|1264.79
#2019-10-16|1266.82
#2019-10-17|1276.59
#2019-10-18|1280.23
#2019-10-21|1296.11
#2019-10-22|1294.49
#2019-10-23|1293.21
#2019-10-24|1294.84
#2019-10-25|1290.92
#2019-10-28|1291.90
#2019-10-29|1292.02
#2019-10-30|1281.80
#2019-10-31|1278.79
#2019-11-01|1287.54
#2019-11-04|1302.71
#2019-11-05|1300.85
#2019-11-06|1302.25
#2019-11-07|1310.97
#2019-11-08|1297.47
#2019-11-11|1300.57
#2019-11-12|1303.56
#2019-11-13|1288.05
#2019-11-14|1285.64
#2019-11-15|1296.27
#2019-11-18|1299.48
#2019-11-19|1301.33
#2019-11-20|1292.92
#2019-11-21|1289.18
#2019-11-22|1292.09
#2019-11-25|1299.03
#2019-11-26|1298.31
#2019-11-27|1304.61
#2019-11-28|1304.68
#2019-11-29|1298.61
#2019-12-02|1286.58
#2019-12-03|1275.46
#2019-12-04|1295.13
#2019-12-05|1294.62
#2019-12-06|1304.85
#2019-12-09|1307.90
#2019-12-10|1306.11
#2019-12-11|1305.62
#2019-12-12|1325.98
#2019-12-13|1345.38
#2019-12-16|1366.85
#2019-12-17|1360.96
#2019-12-18|1357.25
#2019-12-19|1356.80
#2019-12-20|1358.56
#2019-12-23|1353.28
#2019-12-24|1356.28
#2019-12-25|1356.30
#2019-12-26|1357.83
#2019-12-27|1366.63
#2019-12-30|1365.27
#2019-12-31|1368.06
#2020-01-01|1368.06
#2020-01-02|1383.99
#2020-01-03|1369.91
#2020-01-06|1362.62
#2020-01-07|1362.70
#2020-01-08|1361.69
#2020-01-09|1364.67
#2020-01-10|1358.37
#2020-01-13|1355.19
#2020-01-14|1355.33
#2020-01-15|1346.23
#2020-01-16|1351.93
#2020-01-17|1354.82
#2020-01-20|1351.80
#2020-01-21|1350.63
#2020-01-22|1349.83
#2020-01-23|1337.39
#2020-01-24|1344.47
#2020-01-27|1313.05
#2020-01-28|1325.77
#2020-01-29|1333.47
#2020-01-30|1329.46
#2020-01-31|1321.12
#2020-02-03|1320.04
#2020-02-04|1338.00
#2020-02-05|1350.69
#2020-02-06|1361.08
#2020-02-07|1365.28
#2020-02-10|1362.47
#2020-02-11|1375.13
#2020-02-12|1384.21
#2020-02-13|1382.83
#2020-02-14|1382.65
#2020-02-17|1386.64
#2020-02-18|1374.76
#2020-02-19|1376.33
#2020-02-20|1362.91
#2020-02-21|1361.11
#2020-02-24|1311.70
#2020-02-25|1284.69
#2020-02-26|1282.70
#2020-02-27|1240.69
#2020-02-28|1194.37
#2020-03-02|1200.28
#2020-03-03|1214.03
#2020-03-04|1217.46
#2020-03-05|1198.05
#2020-03-06|1169.76
#2020-03-09|1075.13
#2020-03-10|1062.09
#2020-03-11|1055.41
#2020-03-12| 894.23
#2020-03-13| 906.84
#2020-03-16| 831.65
#2020-03-17| 826.20
#2020-03-18| 778.02
#2020-03-19| 790.10
#2020-03-20| 811.93
#2020-03-23| 779.54
#2020-03-24| 871.55
#2020-03-25| 906.79
#2020-03-26| 946.22
#2020-03-27| 912.74
#2020-03-30| 898.34
#2020-03-31| 906.27
#2020-04-01| 860.62
#2020-04-02| 855.15
#2020-04-03| 832.72
#2020-04-06| 872.61
#2020-04-07| 910.19
#2020-04-08| 908.21
#2020-04-09| 935.96
#2020-04-10| 936.02
#2020-04-13| 934.04
#2020-04-14| 929.85
#2020-04-15| 880.01
#2020-04-16| 869.10
#2020-04-17| 897.51
#2020-04-20| 896.64
#2020-04-21| 860.97
#2020-04-22| 872.50
#2020-04-23| 887.23
#2020-04-24| 871.55
#2020-04-27| 898.01
#2020-04-28| 930.92
#2020-04-29| 969.39
#2020-04-30| 947.25
#2020-05-01| 942.67
#2020-05-04| 900.30
#2020-05-05| 912.12
#2020-05-06| 901.39
#2020-05-07| 916.33
#2020-05-08| 930.00
#2020-05-11| 916.87
#2020-05-12| 916.35
#2020-05-13| 886.08
#2020-05-14| 865.49
#2020-05-15| 867.58
#2020-05-18| 913.94
#2020-05-19| 917.79
#2020-05-20| 925.26
#2020-05-21| 910.75
#2020-05-22| 904.38
#2020-05-25| 916.77
#2020-05-26| 957.75
#2020-05-27| 979.52
#2020-05-28| 991.94
#2020-05-29| 974.04
#2020-06-01| 992.32
#2020-06-02|1026.73
#2020-06-03|1074.77
#2020-06-04|1084.26
#2020-06-05|1128.73
#2020-06-08|1130.81
#2020-06-09|1103.90
#2020-06-10|1092.62
#2020-06-11|1038.57
#2020-06-12|1031.62
#2020-06-15|1031.19
#2020-06-16|1058.76
#2020-06-17|1054.23
#2020-06-18|1046.98
#2020-06-19|1039.99
#2020-06-22|1037.41
#2020-06-23|1063.80
#2020-06-24|1025.43
#2020-06-25|1032.93
#2020-06-26|1020.50
#2020-06-29|1035.61
#2020-06-30|1036.92
#2020-07-01|1037.13
#2020-07-02|1064.04
#2020-07-03|1056.69
#2020-07-06|1089.08
#2020-07-07|1075.18
#2020-07-08|1069.00
#2020-07-09|1050.41
#2020-07-10|1069.79
#2020-07-13|1082.87
#2020-07-14|1084.42
#2020-07-15|1097.70
#2020-07-16|1097.07
#2020-07-17|1089.28
#2020-07-20|1097.38
#2020-07-21|1111.50
#2020-07-22|1114.99
#2020-07-23|1103.65
#2020-07-24|1093.22
#2020-07-27|1094.00
#2020-07-28|1094.74
#2020-07-29|1096.45
#2020-07-30|1061.66
#2020-07-31|1062.92
#2020-08-03|1074.00
#2020-08-04|1083.16
#2020-08-05|1101.02
#2020-08-06|1089.69
#2020-08-07|1086.05
#2020-08-10|1097.25
#2020-08-11|1121.95
#2020-08-12|1134.90
#2020-08-13|1124.54
#2020-08-14|1115.58
#2020-08-17|1111.29
#2020-08-18|1108.69
#2020-08-19|1116.96
#2020-08-20|1098.69
#2020-08-21|1089.47
#2020-08-24|1109.84
#2020-08-25|1107.59
#2020-08-26|1117.67
#2020-08-27|1107.15
#2020-08-28|1124.41
#2020-08-31|1114.54
#2020-09-01|1107.25
#2020-09-02|1101.18
#2020-09-03|1092.93
#2020-09-04|1083.11
#2020-09-07|1099.29
#2020-09-08|1080.79
#2020-09-09|1100.84
#2020-09-10|1100.12
#2020-09-11|1089.61
#2020-09-14|1096.79
#2020-09-15|1092.20
#2020-09-16|1097.00
#2020-09-17|1083.87
#2020-09-18|1073.91
#2020-09-21|1012.27
#2020-09-22|1002.82
#2020-09-23| 999.65
#2020-09-24| 988.92
#2020-09-25| 979.95
#2020-09-28|1023.35
#2020-09-29|1013.82
#2020-09-30|1019.76
#2020-10-01|1019.44
#2020-10-02|1025.44
#2020-10-05|1046.40
#2020-10-06|1064.75
#2020-10-07|1053.26
#2020-10-08|1062.33
#2020-10-09|1064.51
#2020-10-12|1068.63
#2020-10-13|1042.24
#2020-10-14|1042.94
#2020-10-15|1016.38
#2020-10-16|1031.67
#2020-10-19|1045.16
#2020-10-20|1050.33
#2020-10-21|1041.11
#2020-10-22|1039.14
#2020-10-23|1054.48
#2020-10-26|1035.61
#2020-10-27|1019.07
#2020-10-28| 981.07
#2020-10-29| 969.09
#2020-10-30| 977.31
#2020-11-02| 997.71
#2020-11-03|1042.48
#2020-11-04|1046.34
#2020-11-05|1068.25
#2020-11-06|1068.64
#2020-11-09|1155.70
#2020-11-10|1189.66
#2020-11-11|1186.69
#2020-11-12|1177.12
#2020-11-13|1189.23
#2020-11-16|1220.20
#2020-11-17|1228.54
#2020-11-18|1242.45
#2020-11-19|1225.43
#2020-11-20|1230.22
#2020-11-23|1236.50
#2020-11-24|1273.25
#2020-11-25|1269.83
#2020-11-26|1261.06
#2020-11-27|1269.13
#2020-11-30|1250.26
#2020-12-01|1282.38
#2020-12-02|1294.15
#2020-12-03|1305.93
#2020-12-04|1310.34
#2020-12-07|1292.15
#2020-12-08|1287.02
#2020-12-09|1290.21
#2020-12-10|1278.82
#2020-12-11|1255.71
#2020-12-14|1271.01
#2020-12-15|1288.64
#2020-12-16|1297.11
#2020-12-17|1306.60
#2020-12-18|1292.57
#2020-12-21|1250.50
#2020-12-22|1263.64
#2020-12-23|1295.48
#2020-12-24|1300.05
#2020-12-25|1299.99
#2020-12-28|1306.19
#2020-12-29|1310.24
#2020-12-30|1311.53
#2020-12-31|1302.73
#2021-01-01|1302.73
#2021-01-04|1303.93
#2021-01-05|1302.09
#2021-01-06|1352.46
#2021-01-07|1362.38
#2021-01-08|1358.37
#2021-01-11|1335.87
#2021-01-12|1347.74
#2021-01-13|1339.42
#2021-01-14|1344.99
#2021-01-15|1324.57
#2021-01-18|1327.87
#2021-01-19|1326.41
#2021-01-20|1329.51
#2021-01-21|1333.77
#2021-01-22|1316.45
#2021-01-25|1284.21
#2021-01-26|1305.54
#2021-01-27|1276.97
#2021-01-28|1285.77
#2021-01-29|1262.31
#2021-02-01|1269.31
#2021-02-02|1292.90
#2021-02-03|1298.78
#2021-02-04|1316.89
#2021-02-05|1327.20
#2021-02-08|1337.05
#2021-02-09|1342.70
#2021-02-10|1351.80
#2021-02-11|1350.64
#2021-02-12|1356.30
#2021-02-15|1388.16
#2021-02-16|1393.98
#2021-02-17|1374.30
#2021-02-18|1360.30
#2021-02-19|1385.38
#2021-02-22|1390.44
#2021-02-23|1397.80
#2021-02-24|1407.35
#2021-02-25|1426.13
#2021-02-26|1388.84
#2021-03-01|1401.68
#2021-03-02|1412.67
#2021-03-03|1432.21
#2021-03-04|1421.93
#2021-03-05|1400.72
#2021-03-08|1431.51
#2021-03-09|1431.75
#2021-03-10|1431.16
#2021-03-11|1433.36
#2021-03-12|1439.44
#2021-03-15|1426.77
#2021-03-16|1432.62
#2021-03-17|1431.71
#2021-03-18|1457.05
#2021-03-19|1432.63
#2021-03-22|1426.85
#2021-03-23|1416.59
#2021-03-24|1421.23
#2021-03-25|1412.19
#2021-03-26|1425.47
#2021-03-29|1411.19
#2021-03-30|1431.89
#2021-03-31|1421.82
#2021-04-01|1432.06
#2021-04-02|1432.09
#2021-04-05|1437.94
#2021-04-06|1450.39
#2021-04-07|1462.83
#2021-04-08|1459.89
#2021-04-09|1456.89
#2021-04-12|1460.78
#2021-04-13|1458.79
#2021-04-14|1466.30
#2021-04-15|1458.32
#2021-04-16|1475.64
#2021-04-19|1484.81
#2021-04-20|1447.10
#2021-04-21|1440.67
#2021-04-22|1439.33
#2021-04-23|1444.32
#2021-04-26|1466.21
#2021-04-27|1470.72
#2021-04-28|1485.20
#2021-04-29|1495.31
#2021-04-30|1482.83
#2021-05-03|1493.97
#2021-05-04|1464.42
#2021-05-05|1489.08
#2021-05-06|1500.60
#2021-05-07|1519.48
#2021-05-10|1537.67
#2021-05-11|1508.55
#2021-05-12|1506.39
#2021-05-13|1500.55
#2021-05-14|1531.06
#2021-05-17|1530.04
#2021-05-18|1545.93
#2021-05-19|1521.69
#2021-05-20|1535.86
#2021-05-21|1542.05
#2021-05-24|1547.58
#2021-05-25|1550.71
#2021-05-26|1536.41
#2021-05-27|1552.86
#2021-05-28|1561.40
#2021-05-31|1560.27
#2021-06-01|1574.49
#2021-06-02|1573.24
#2021-06-03|1566.93
#2021-06-04|1565.74
#2021-06-07|1572.90
#2021-06-08|1566.72
#2021-06-09|1552.81
#2021-06-10|1553.30
#2021-06-11|1553.31
#2021-06-14|1557.40
#2021-06-15|1559.26
#2021-06-16|1555.58
#2021-06-17|1535.90
#2021-06-18|1489.48
#2021-06-21|1504.90
#2021-06-22|1503.02
#2021-06-23|1501.22
#2021-06-24|1512.33
#2021-06-25|1522.82
#2021-06-28|1498.67
#2021-06-29|1500.17
#2021-06-30|1479.29
#2021-07-01|1495.54
#2021-07-02|1485.98
#2021-07-05|1506.51
#2021-07-06|1478.52
#2021-07-07|1478.28
#2021-07-08|1451.57
#2021-07-09|1481.55
#2021-07-12|1491.83
#2021-07-13|1477.72
#2021-07-14|1476.07
#2021-07-15|1469.65
#2021-07-16|1455.87
#2021-07-19|1406.15
#2021-07-20|1417.39
#2021-07-21|1457.74
#2021-07-22|1466.45
#2021-07-23|1475.61
#2021-07-26|1495.51
#2021-07-27|1489.92
#2021-07-28|1486.28
#2021-07-29|1513.20
#2021-07-30|1499.00
#2021-08-02|1503.19
#2021-08-03|1506.41
#2021-08-04|1518.73
#2021-08-05|1527.43
#2021-08-06|1537.38
#2021-08-09|1539.39
#2021-08-10|1543.03
#2021-08-11|1557.94
#2021-08-12|1556.66
#2021-08-13|1568.68
#2021-08-16|1554.28
#2021-08-17|1537.31
#2021-08-18|1544.41
#2021-08-19|1510.85
#2021-08-20|1514.49
#2021-08-23|1532.79
#2021-08-24|1537.36
#2021-08-25|1548.92
#2021-08-26|1538.76
#2021-08-27|1546.24
#2021-08-30|1543.89
#2021-08-31|1540.88
#2021-09-01|1554.97
#2021-09-02|1559.85
#2021-09-03|1552.14
#2021-09-06|1559.38
#2021-09-07|1550.93
#2021-09-08|1529.52
#2021-09-09|1532.59
#2021-09-10|1525.51
#2021-09-13|1537.69
#2021-09-14|1527.94
#2021-09-15|1524.04
#2021-09-16|1527.39
#2021-09-17|1512.27
#2021-09-20|1453.85
#2021-09-21|1463.14
#2021-09-22|1495.45
#2021-09-23|1517.91
#2021-09-24|1508.79
#2021-09-27|1529.37
#2021-09-28|1497.69
#2021-09-29|1505.05
#2021-09-30|1506.64
#2021-10-01|1502.66
#2021-10-04|1500.33
#2021-10-05|1529.61
#2021-10-06|1515.31
#2021-10-07|1543.47
#2021-10-08|1548.27
#2021-10-11|1551.16
#2021-10-12|1549.64
#2021-10-13|1540.92
#2021-10-14|1558.97
#2021-10-15|1579.51
#2021-10-18|1574.70
#2021-10-19|1588.34
#2021-10-20|1591.10
#2021-10-21|1590.12
#2021-10-22|1592.94
#2021-10-25|1595.66
#2021-10-26|1608.38
#2021-10-27|1598.23
#2021-10-28|1607.03
#2021-10-29|1600.13
#2021-11-01|1619.55
#2021-11-02|1615.22
#2021-11-03|1624.82
#2021-11-04|1605.28
#2021-11-05|1615.85
#2021-11-08|1618.08
#2021-11-09|1604.78
#2021-11-10|1602.84
#2021-11-11|1600.27
#2021-11-12|1597.32
#2021-11-15|1602.60
#2021-11-16|1589.02
#2021-11-17|1583.52
#2021-11-18|1576.10
#2021-11-19|1549.88
#2021-11-22|1547.06
#2021-11-23|1536.97
#2021-11-24|1532.82
#2021-11-25|1538.90
#2021-11-26|1470.53
#2021-11-29|1477.09
#2021-11-30|1470.87
#2021-12-01|1509.93
#2021-12-02|1497.45
#2021-12-03|1484.27
#2021-12-06|1503.00
#2021-12-07|1522.82
#2021-12-08|1524.43
#2021-12-09|1512.51
#2021-12-10|1507.89
#2021-12-13|1490.24
#2021-12-14|1491.38
#2021-12-15|1485.15
#2021-12-16|1518.19
#2021-12-17|1499.93
#2021-12-20|1475.55
#2021-12-21|1502.96
#2021-12-22|1520.29
#2021-12-23|1539.50
#2021-12-24|1541.16
#2021-12-27|1548.31
#2021-12-28|1555.08
#2021-12-29|1561.79
#2021-12-30|1559.05
#2021-12-31|1562.54
#2022-01-03|1564.62
#2022-01-04|1602.57
#2022-01-05|1607.25
#2022-01-06|1605.10
#2022-01-07|1622.79
#2022-01-10|1614.91
#2022-01-11|1627.92
#2022-01-12|1655.53
#2022-01-13|1676.26
#2022-01-14|1662.11
#2022-01-17|1663.78
#2022-01-18|1642.51
#2022-01-19|1635.58
#2022-01-20|1637.07
#2022-01-21|1605.31
#2022-01-24|1539.41
#2022-01-25|1562.19
#2022-01-26|1595.21
#2022-01-27|1590.71
#2022-01-28|1573.89
#2022-01-31|1589.39
#2022-02-01|1621.39
#2022-02-02|1639.56
#2022-02-03|1647.81
#2022-02-04|1626.96
#2022-02-07|1646.92
#2022-02-08|1661.58
#2022-02-09|1683.60
#2022-02-10|1683.94
#2022-02-11|1669.02
#2022-02-14|1610.74
#2022-02-15|1638.35
#2022-02-16|1632.74
#2022-02-17|1608.67
#2022-02-18|1592.89
#2022-02-21|1569.32
#2022-02-22|1563.53
#2022-02-23|1553.47
#2022-02-24|1431.80
#2022-02-25|1501.06
#2022-02-28|1461.92
#2022-03-01|1383.63
#2022-03-02|1388.85
#2022-03-03|1368.01
#2022-03-04|1283.83
#2022-03-07|1243.04
#2022-03-08|1258.46
#2022-03-09|1359.97
#2022-03-10|1334.31
#2022-03-11|1346.96
#2022-03-14|1382.63
#2022-03-15|1373.70
#2022-03-16|1437.92
#2022-03-17|1445.78
#2022-03-18|1447.61
#2022-03-21|1449.62
#2022-03-22|1474.74
#2022-03-23|1449.40
#2022-03-24|1441.89
#2022-03-25|1439.64
#2022-03-28|1440.07
#2022-03-29|1499.66
#2022-03-30|1490.75
#2022-03-31|1473.23
#2022-04-01|1474.82
#2022-04-04|1468.98
#2022-04-05|1454.82
#2022-04-06|1426.71
#2022-04-07|1419.65
#2022-04-08|1440.33
#2022-04-11|1447.26
#2022-04-12|1432.28
#2022-04-13|1425.84
#2022-04-14|1430.81
#2022-04-15|1430.86
#2022-04-18|1430.63
#2022-04-19|1422.76
#2022-04-20|1456.14
#2022-04-21|1458.14
#2022-04-22|1420.55
#2022-04-25|1373.36
#2022-04-26|1348.16
#2022-04-27|1334.85
#2022-04-28|1340.07
#2022-04-29|1355.31
#2022-05-02|1334.66
#2022-05-03|1353.78
#2022-05-04|1338.72
#2022-05-05|1313.41
#2022-05-06|1297.20
#2022-05-09|1258.32
#2022-05-10|1272.12
#2022-05-11|1301.85
#2022-05-12|1277.25
#2022-05-13|1301.29
#2022-05-16|1299.95
#2022-05-17|1340.62
#2022-05-18|1328.22
#2022-05-19|1318.52
#2022-05-20|1321.54
#2022-05-23|1366.18
#2022-05-24|1370.21
#2022-05-25|1372.44
#2022-05-26|1388.62
#2022-05-27|1404.56
#2022-05-30|1420.68
#2022-05-31|1395.86
#2022-06-01|1376.11
#2022-06-02|1384.91
#2022-06-03|1381.23
#2022-06-06|1398.43
#2022-06-07|1389.47
#2022-06-08|1376.68
#2022-06-09|1350.85
#2022-06-10|1284.19
#2022-06-13|1242.44
#2022-06-14|1242.28
#2022-06-15|1271.48
#2022-06-16|1248.40
#2022-06-17|1247.82
#2022-06-20|1280.93
#2022-06-21|1287.55
#2022-06-22|1284.10
#2022-06-23|1246.87
#2022-06-24|1278.39
#2022-06-27|1287.82
#2022-06-28|1285.38
#2022-06-29|1267.88
#2022-06-30|1241.69
#2022-07-01|1231.50
#2022-07-04|1241.37
#2022-07-05|1177.23
#2022-07-06|1180.50
#2022-07-07|1210.68
#2022-07-08|1222.12
#2022-07-11|1197.15
#2022-07-12|1201.24
#2022-07-13|1189.59
#2022-07-14|1144.89
#2022-07-15|1165.05
#2022-07-18|1196.58
#2022-07-19|1225.04
#2022-07-20|1214.62
#2022-07-21|1218.64
#2022-07-22|1218.38
#2022-07-25|1227.50
#2022-07-26|1208.03
#2022-07-27|1215.32
#2022-07-28|1226.48
#2022-07-29|1255.37
#2022-08-01|1267.37
#2022-08-02|1251.16
#2022-08-03|1261.51
#2022-08-04|1274.24
#2022-08-05|1270.06
#2022-08-08|1288.93
#2022-08-09|1285.72
#2022-08-10|1318.59
#2022-08-11|1322.25
#2022-08-12|1316.63
#2022-08-15|1307.54
#2022-08-16|1309.26
#2022-08-17|1290.63
#2022-08-18|1288.68
#2022-08-19|1255.78
#2022-08-22|1230.28
#2022-08-23|1233.34
#2022-08-24|1229.08
#2022-08-25|1231.57
#2022-08-26|1216.14
#2022-08-29|1206.36
#2022-08-30|1208.93
#2022-08-31|1215.42
#2022-09-01|1178.08
#2022-09-02|1223.50
#2022-09-05|1198.33
#2022-09-06|1203.06
#2022-09-07|1197.45
#2022-09-08|1218.74
#2022-09-09|1251.74
#2022-09-12|1295.79
#2022-09-13|1266.46
#2022-09-14|1257.33
#2022-09-15|1267.54
#2022-09-16|1254.89
#2022-09-19|1250.58
#2022-09-20|1237.12
#2022-09-21|1225.58
#2022-09-22|1204.37
#2022-09-23|1154.79
#2022-09-26|1134.12
#2022-09-27|1120.12
#2022-09-28|1104.77
#2022-09-29|1097.60
#2022-09-30|1119.11
#2022-10-03|1128.80
#2022-10-04|1187.97
#2022-10-05|1158.84
#2022-10-06|1144.07
#2022-10-07|1128.35
#2022-10-10|1114.55
#2022-10-11|1102.72
#2022-10-12|1088.91
#2022-10-13|1116.00
#2022-10-14|1128.44
#2022-10-17|1158.93
#2022-10-18|1171.01
#2022-10-19|1165.03
#2022-10-20|1174.08
#2022-10-21|1164.93
#2022-10-24|1192.64
#2022-10-25|1212.19
#2022-10-26|1224.78
#2022-10-27|1226.43
#2022-10-28|1217.10
#2022-10-31|1213.47
#2022-11-01|1222.04
#2022-11-02|1219.31
#2022-11-03|1204.62
#2022-11-04|1245.00
#2022-11-07|1263.91
#2022-11-08|1280.25
#2022-11-09|1268.49
#2022-11-10|1314.08
#2022-11-11|1341.94
#2022-11-14|1344.97
#2022-11-15|1355.98
#2022-11-16|1351.31
#2022-11-17|1339.74
#2022-11-18|1362.22
#2022-11-21|1345.76
#2022-11-22|1359.74
#2022-11-23|1380.34
#2022-11-24|1391.51
#2022-11-25|1390.33
#2022-11-28|1374.19
#2022-11-29|1379.85
#2022-11-30|1372.89
#2022-12-01|1401.44
#2022-12-02|1396.77
#2022-12-05|1401.34
#2022-12-06|1392.90
#2022-12-07|1383.51
#2022-12-08|1384.26
#2022-12-09|1399.96
#2022-12-12|1388.76
#2022-12-13|1422.58
#2022-12-14|1420.40
#2022-12-15|1385.17
#2022-12-16|1375.07
#2022-12-19|1374.82
#2022-12-20|1390.61
#2022-12-21|1413.18
#2022-12-22|1404.41
#2022-12-23|1408.23
#2022-12-26|1408.33
#2022-12-27|1413.81
#2022-12-28|1409.52
#2022-12-29|1423.03
#2022-12-30|1409.27
#2023-01-02|1421.42
#2023-01-03|1432.39
#2023-01-04|1470.09
#2023-01-05|1456.67
#2023-01-06|1480.67
#2023-01-09|1507.18
#2023-01-10|1502.83
#2023-01-11|1504.08
#2023-01-12|1527.41
#2023-01-13|1536.05
#2023-01-16|1541.91
#2023-01-17|1539.68
#2023-01-18|1550.43
#2023-01-19|1523.39
#2023-01-20|1543.71
#2023-01-23|1552.16
#2023-01-24|1561.50
#2023-01-25|1562.85
#2023-01-26|1576.14
#2023-01-27|1579.27
#2023-01-30|1579.39
#2023-01-31|1577.78
#2023-02-01|1593.15
#2023-02-02|1603.81
#2023-02-03|1588.78
#2023-02-06|1558.49
#2023-02-07|1562.25
#2023-02-08|1576.29
#2023-02-09|1596.78
#2023-02-10|1565.83
#2023-02-13|1582.48
#2023-02-14|1585.34
#2023-02-15|1577.48
#2023-02-16|1592.96
#2023-02-17|1584.78
#2023-02-20|1588.72
#2023-02-21|1588.00
#2023-02-22|1560.87
#2023-02-23|1566.88
#2023-02-24|1551.69
#2023-02-27|1582.66
#2023-02-28|1599.81
#2023-03-01|1592.46
#2023-03-02|1580.04
#2023-03-03|1593.18
#2023-03-06|1612.78
#2023-03-07|1582.21
#2023-03-08|1582.27
#2023-03-09|1573.58
#2023-03-10|1544.07
#2023-03-13|1475.63
#2023-03-14|1500.50
#2023-03-15|1389.61
#2023-03-16|1419.51
#2023-03-17|1388.23
#2023-03-20|1415.56
#2023-03-21|1473.74
#2023-03-22|1469.59
#2023-03-23|1460.46
#2023-03-24|1410.98
#2023-03-27|1428.70
#2023-03-28|1437.88
#2023-03-29|1464.34
#2023-03-30|1495.40
#2023-03-31|1491.94
#2023-04-03|1496.09
#2023-04-04|1510.41
#2023-04-05|1498.20
#2023-04-06|1523.95
#2023-04-07|1523.96
#2023-04-10|1512.51
#2023-04-11|1532.22
#2023-04-12|1546.82
#2023-04-13|1560.44
#2023-04-14|1577.31
#2023-04-17|1541.23
#2023-04-18|1564.65
#2023-04-19|1574.77
#2023-04-20|1573.23
#2023-04-21|1568.46
#2023-04-24|1582.17
#2023-04-25|1556.06
#2023-04-26|1561.30
#2023-04-27|1566.87
#2023-04-28|1572.06
#2023-05-01|1564.32
#2023-05-02|1538.85
#2023-05-03|1548.33
#2023-05-04|1523.16
#2023-05-05|1555.39
#2023-05-08|1566.55
#2023-05-09|1556.09
#2023-05-10|1547.63
#2023-05-11|1539.83
#2023-05-12|1540.60
#2023-05-15|1547.70
#2023-05-16|1538.79
#2023-05-17|1531.39
#2023-05-18|1534.19
#2023-05-19|1551.50
#2023-05-22|1559.58
#2023-05-23|1561.04
#2023-05-24|1519.91
#2023-05-25|1515.75
#2023-05-26|1525.85
#2023-05-29|1523.98
#2023-05-30|1518.08
#2023-05-31|1486.52
#2023-06-01|1515.49
#2023-06-02|1547.25
#2023-06-05|1535.11
#2023-06-06|1543.41
#2023-06-07|1546.38
#2023-06-08|1556.41
#2023-06-09|1549.50
#2023-06-12|1544.92
#2023-06-13|1559.13
#2023-06-14|1578.80
#2023-06-15|1579.30
#2023-06-16|1587.43
#2023-06-19|1580.56
#2023-06-20|1569.10
#2023-06-21|1572.48
#2023-06-22|1553.37
#2023-06-23|1533.74
#2023-06-26|1540.12
#2023-06-27|1554.28
#2023-06-28|1553.10
#2023-06-29|1561.60
#2023-06-30|1583.07
#2023-07-03|1592.02
#2023-07-04|1586.48
#2023-07-05|1565.44
#2023-07-06|1530.64
#2023-07-07|1552.69
#2023-07-10|1556.75
#2023-07-11|1572.75
#2023-07-12|1618.78
#2023-07-13|1641.48
#2023-07-14|1641.16
#2023-07-17|1641.65
#2023-07-18|1656.34
#2023-07-19|1654.84
#2023-07-20|1660.84
#2023-07-21|1659.63
#2023-07-24|1662.24
#2023-07-25|1669.27
#2023-07-26|1671.64
#2023-07-27|1670.31
#2023-07-28|1677.35
#2023-07-31|1670.80
#2023-08-01|1647.53
#2023-08-02|1609.40
#2023-08-03|1614.95
#2023-08-04|1640.54
#2023-08-07|1645.48
#2023-08-08|1609.71
#2023-08-09|1628.02
#2023-08-10|1655.49
#2023-08-11|1635.55
#2023-08-14|1629.58
#2023-08-15|1617.85
#2023-08-16|1608.48
#2023-08-17|1602.77
#2023-08-18|1586.98
#2023-08-21|1588.92
#2023-08-22|1589.28
#2023-08-23|1589.18
#2023-08-24|1592.82
#2023-08-25|1578.61
#2023-08-28|1599.21
#2023-08-29|1619.76
#2023-08-30|1633.90
#2023-08-31|1618.59
#2023-09-01|1610.93
#2023-09-04|1605.56
#2023-09-05|1593.77
#2023-09-06|1576.39
#2023-09-07|1568.76
#2023-09-08|1574.26
#2023-09-11|1591.81
#2023-09-12|1594.56
#2023-09-13|1604.14
#2023-09-14|1619.94
#2023-09-15|1620.58
#2023-09-18|1601.64
#2023-09-19|1617.58
#2023-09-20|1637.15
#2023-09-21|1618.08
#2023-09-22|1609.85
#2023-09-25|1588.93
#2023-09-26|1588.95
#2023-09-27|1569.72
#2023-09-28|1588.00
#2023-09-29|1594.21
#2023-10-02|1560.50
#2023-10-03|1540.96
#2023-10-04|1538.13
#2023-10-05|1551.48
#2023-10-06|1577.36
#2023-10-09|1565.80
#2023-10-10|1604.19
#2023-10-11|1616.44
#2023-10-12|1604.40
#2023-10-13|1575.58
#2023-10-16|1593.54
#2023-10-17|1595.93
#2023-10-18|1578.25
#2023-10-19|1565.93
#2023-10-20|1538.01
#2023-10-23|1542.09
#2023-10-24|1534.07
#2023-10-25|1536.17
#2023-10-26|1526.57
#2023-10-27|1521.75
#2023-10-30|1533.59
#2023-10-31|1532.52
#2023-11-01|1539.98
#2023-11-02|1566.34
#2023-11-03|1592.77
#2023-11-06|1592.27
#2023-11-07|1580.27
#2023-11-08|1586.48
#2023-11-09|1596.61
#2023-11-10|1579.85
#2023-11-13|1598.26
#2023-11-14|1638.12
#2023-11-15|1652.27
#2023-11-16|1646.43
#2023-11-17|1670.79
#2023-11-20|1681.01
#2023-11-21|1675.75
#2023-11-22|1667.14
#2023-11-23|1681.07
#2023-11-24|1692.39
#2023-11-27|1683.45
#2023-11-28|1693.20
#2023-11-29|1700.49
#2023-11-30|1703.29
#2023-12-01|1706.18
#2023-12-04|1706.77
#2023-12-05|1711.09
#2023-12-06|1724.13
#2023-12-07|1718.45
#2023-12-08|1728.38
#2023-12-11|1728.55
#2023-12-12|1730.72
#2023-12-13|1729.09
#2023-12-14|1766.88
#2023-12-15|1752.46
#2023-12-18|1750.59
#2023-12-19|1769.24
#2023-12-20|1771.72
#2023-12-21|1769.95
#2023-12-22|1782.04
#2023-12-25|1781.63
#2023-12-26|1782.27
#2023-12-27|1802.57
#2023-12-28|1796.33
#2023-12-29|1792.42
#2024-01-01|1792.42
#2024-01-02|1781.08
#2024-01-03|1755.26
#2024-01-04|1786.13
#2024-01-05|1790.18
#2024-01-08|1799.55
#2024-01-09|1778.28
#2024-01-10|1779.92
#2024-01-11|1752.96
#2024-01-12|1768.95
#2024-01-15|1759.98
#2024-01-16|1738.47
#2024-01-17|1721.98
#2024-01-18|1731.76
#2024-01-19|1736.04
#2024-01-22|1758.42
#2024-01-23|1742.97
#2024-01-24|1773.49
#2024-01-25|1761.15
#2024-01-26|1778.70
#2024-01-29|1761.69
#2024-01-30|1780.39
#2024-01-31|1788.50
#2024-02-01|1755.50
#2024-02-02|1762.98
#2024-02-05|1743.85
#2024-02-06|1752.39
#2024-02-07|1742.45
#2024-02-08|1736.57
#2024-02-09|1735.85
#2024-02-12|1751.96
#2024-02-13|1734.62
#2024-02-14|1741.63
#2024-02-15|1758.98
#2024-02-16|1771.76
#2024-02-19|1773.24
#2024-02-20|1792.96
#2024-02-21|1783.12
#2024-02-22|1801.05
#2024-02-23|1813.25
#2024-02-26|1814.25
#2024-02-27|1816.70
#2024-02-28|1818.69
#2024-02-29|1823.39
#2024-03-01|1833.17
#2024-03-04|1838.00
#2024-03-05|1845.22
#2024-03-06|1860.97
#2024-03-07|1877.56
#2024-03-08|1891.71
#2024-03-11|1884.03
#2024-03-12|1912.12
#2024-03-13|1918.00
#2024-03-14|1900.30
#2024-03-15|1913.74
#2024-03-18|1909.13
#2024-03-19|1919.44
#2024-03-20|1915.98
#2024-03-21|1939.61
#2024-03-22|1932.93
#2024-03-25|1940.25
#2024-03-26|1949.30
#2024-03-27|1946.27
#2024-03-28|1951.41
#2024-03-29|1951.43
#2024-04-01|1941.14
#2024-04-02|1938.81
#2024-04-03|1958.95
#2024-04-04|1977.57
#2024-04-05|1952.45
#2024-04-08|1969.50
#2024-04-09|1950.04
#2024-04-10|1940.25
#2024-04-11|1905.28
#2024-04-12|1892.41
#2024-04-15|1897.92
#2024-04-16|1855.47
#2024-04-17|1869.62
#2024-04-18|1889.95
#2024-04-19|1893.45
#2024-04-22|1908.38
#2024-04-23|1947.45
#2024-04-24|1924.23
#2024-04-25|1921.56
#2024-04-26|1933.62
#2024-04-29|1945.15
#2024-04-30|1932.29
#2024-05-01|1930.07
#2024-05-02|1938.44
#2024-05-03|1952.09
#2024-05-06|1975.81
#2024-05-07|2009.15
#2024-05-08|2006.62
#2024-05-09|2007.93
#2024-05-10|2023.91
#2024-05-13|2031.87
#2024-05-14|2042.71
#2024-05-15|2056.59
#2024-05-16|2065.96
#2024-05-17|2075.72
#2024-05-20|2076.81
#2024-05-21|2076.52
#2024-05-22|2061.35
#2024-05-23|2060.40
#2024-05-24|2067.30
#2024-05-27|2073.85
#2024-05-28|2072.34
#2024-05-29|2038.64
#2024-05-30|2062.14
#2024-05-31|2072.58
#2024-06-03|2084.71
#2024-06-04|2054.07
#2024-06-05|2055.14
#2024-06-06|2077.61
#2024-06-07|2060.44
#2024-06-10|2032.90
#2024-06-11|2000.22
#2024-06-12|2048.61
#2024-06-13|1993.31
#2024-06-14|1957.36
#2024-06-17|1979.14
#2024-06-18|2002.92
#2024-06-19|2009.45
#2024-06-20|2023.95
#2024-06-21|1995.20
#2024-06-24|2028.25
#2024-06-25|2007.43
#2024-06-26|1992.71
#2024-06-27|1995.25
#2024-06-28|1995.05
#2024-07-01|2020.26
#2024-07-02|2004.77
#2024-07-03|2033.64
#2024-07-04|2053.72
#2024-07-05|2045.56
#2024-07-08|2052.86
#2024-07-09|2032.34
#2024-07-10|2052.19
#2024-07-11|2075.24
#2024-07-12|2090.19
#2024-07-15|2082.21
#2024-07-16|2069.96
#2024-07-17|2085.63
#2024-07-18|2088.61
#2024-07-19|2067.27
#2024-07-22|2090.67
#2024-07-23|2090.09
#2024-07-24|2080.38
#2024-07-25|2068.49
#2024-07-26|2080.41
#2024-07-29|2071.01
#2024-07-30|2087.54
#2024-07-31|2091.48
#2024-08-01|2033.58
#2024-08-02|1979.25
#2024-08-05|1940.19
#2024-08-06|1929.34
#2024-08-07|1974.57
#2024-08-08|1970.05
#2024-08-09|1985.07
#2024-08-12|1994.42
#2024-08-13|2007.92
#2024-08-14|2038.94
#2024-08-15|2058.93
#2024-08-16|2078.16
#2024-08-19|2107.39
#2024-08-20|2103.61
#2024-08-21|2111.64
#2024-08-22|2121.65
#2024-08-23|2151.62
#2024-08-26|2150.69
#2024-08-27|2158.70
#2024-08-28|2158.40
#2024-08-29|2151.13
#2024-08-30|2158.66
#2024-09-02|2160.26
#2024-09-03|2128.00
#2024-09-04|2127.45
#2024-09-05|2135.33
#2024-09-06|2113.04
#2024-09-09|2121.58
#2024-09-10|2097.65
#2024-09-11|2095.13
#2024-09-12|2125.56
#2024-09-13|2154.07
#2024-09-16|2163.43
#2024-09-17|2176.49
#2024-09-18|2170.15
#2024-09-19|2201.33
#2024-09-20|2193.37
#2024-09-23|2190.36
#2024-09-24|2205.05
#2024-09-25|2197.56
#2024-09-26|2231.89
#2024-09-27|2237.97
#2024-09-30|2210.97
#2024-10-01|2165.32
#2024-10-02|2156.74
#2024-10-03|2134.50
#2024-10-04|2151.00
#2024-10-07|2157.58
#2024-10-08|2145.57
#2024-10-09|2153.73
#2024-10-10|2155.20
#2024-10-11|2174.58
#2024-10-14|2179.79
#2024-10-15|2184.31
#2024-10-16|2178.17
#2024-10-17|2186.71
#2024-10-18|2198.84
#2024-10-21|2173.92
#2024-10-22|2163.60
#2024-10-23|2145.47
#2024-10-24|2148.66
#2024-10-25|2146.20
#2024-10-28|2160.39
#2024-10-29|2153.95
#2024-10-30|2143.89
#2024-10-31|2125.96
#2024-11-01|2151.77
#2024-11-04|2164.21
#2024-11-05|2177.41
#2024-11-06|2143.00
#2024-11-07|2163.12
#2024-11-08|2129.34
#2024-11-11|2142.38
#2024-11-12|2092.48
#2024-11-13|2087.02
#2024-11-14|2107.32
#2024-11-15|2108.21
#2024-11-18|2126.31
#2024-11-19|2108.69
#2024-11-20|2098.33
#2024-11-21|2111.82
#2024-11-22|2088.68
#2024-11-25|2108.04
#2024-11-26|2089.58
#2024-11-27|2102.13
#2024-11-28|2113.83
#2024-11-29|2128.13
#2024-12-02|2121.25
#2024-12-03|2138.76
#2024-12-04|2154.27
#2024-12-05|2196.42
#2024-12-06|2187.17
#2024-12-09|2193.45
#2024-12-10|2168.79
#2024-12-11|2171.01
#2024-12-12|2164.91
#2024-12-13|2174.14
#2024-12-16|2178.89
#2024-12-17|2153.57
#2024-12-18|2154.90
#2024-12-19|2110.30
#2024-12-20|2100.03
#2024-12-23|2101.56
#2024-12-24|2106.09
#2024-12-25|2107.06
#2024-12-26|2108.55
#2024-12-27|2130.19
#2024-12-30|2121.13
#2024-12-31|2125.55
#2025-01-01|2125.55
#2025-01-02|2112.73
#2025-01-03|2118.36
#2025-01-06|2161.25
#2025-01-07|2161.59
#2025-01-08|2148.74
#2025-01-09|2156.08
#2025-01-10|2124.21
#2025-01-13|2109.83
#2025-01-14|2144.98
#2025-01-15|2187.96
#2025-01-16|2197.88
#2025-01-17|2215.84
#2025-01-20|2244.10
#2025-01-21|2252.06
#2025-01-22|2261.70
#2025-01-23|2282.70
#2025-01-24|2300.86
#2025-01-27|2303.83
#2025-01-28|2297.32
#2025-01-29|2313.52
#2025-01-30|2325.24
#2025-01-31|2311.99
#2025-02-03|2265.99
#2025-02-04|2291.77
#2025-02-05|2308.41
#2025-02-06|2345.50
#2025-02-07|2341.53
#2025-02-10|2340.62
#2025-02-11|2360.27
#2025-02-12|2378.00
#2025-02-13|2396.94
#2025-02-14|2410.58
#2025-02-17|2426.20
#2025-02-18|2450.98
#2025-02-19|2410.47
#2025-02-20|2416.75
#2025-02-21|2427.75
#2025-02-24|2426.08
#2025-02-25|2454.53
#2025-02-26|2509.76
#2025-02-27|2484.69
#2025-02-28|2485.10
#2025-03-03|2539.56
#2025-03-04|2472.16
#2025-03-05|2581.68
#2025-03-06|2606.49
#2025-03-07|2610.06
#2025-03-10|2554.87
#2025-03-11|2538.71
#2025-03-12|2578.32
#2025-03-13|2560.78
#2025-03-14|2605.74
#2025-03-17|2640.78
#2025-03-18|2679.90
#2025-03-19|2665.65
#2025-03-20|2633.01
#2025-03-21|2618.06
#2025-03-24|2629.91
#2025-03-25|2671.06
#2025-03-26|2655.85
#2025-03-27|2650.99
#2025-03-28|2623.40
#2025-03-31|2573.20
#2025-04-01|2608.83
#2025-04-02|2617.57
#2025-04-03|2518.33
#2025-04-04|2365.27
#2025-04-07|2247.02
#2025-04-08|2319.18
#2025-04-09|2271.90
#2025-04-10|2415.32
#2025-04-11|2441.09
#2025-04-14|2526.68
#2025-04-15|2580.40
#2025-04-16|2594.73
#2025-04-17|2584.90
#2025-04-18|2584.54
#2025-04-21|2617.68
#2025-04-22|2640.09
#2025-04-23|2672.28
#2025-04-24|2669.73
#2025-04-25|2691.26
#2025-04-28|2708.14
#2025-04-29|2730.03
#2025-04-30|2717.78
#2025-05-01|2694.52
#2025-05-02|2758.14
#2025-05-05|2771.59
#2025-05-06|2771.39
#2025-05-07|2773.96
#2025-05-08|2776.41
#2025-05-09|2792.73
#2025-05-12|2786.82
#2025-05-13|2794.61
#2025-05-14|2827.55
#2025-05-15|2829.28
#2025-05-16|2832.57
#2025-05-19|2867.55
#2025-05-20|2887.44
#2025-05-21|2904.82
#2025-05-22|2881.04
#2025-05-23|2860.26
#2025-05-26|2896.36
#2025-05-27|2892.52
#2025-05-28|2862.88
#2025-05-29|2876.71
#2025-05-30|2881.65
#2025-06-02|2909.27
#2025-06-03|2896.26
#2025-06-04|2902.91
#2025-06-05|2922.29
#2025-06-06|2926.28
#2025-06-09|2929.37
#2025-06-10|2892.52
#2025-06-11|2904.04
#2025-06-12|2911.62
#2025-06-13|2870.37
#2025-06-16|2917.99
#2025-06-17|2860.47
#2025-06-18|2860.00
#2025-06-19|2816.86
#2025-06-20|2848.94
#2025-06-23|2827.79
#2025-06-24|2909.74
#2025-06-25|2897.66
#2025-06-26|2921.54
#2025-06-27|2958.31
#2025-06-30|2957.26
#2025-07-01|2941.34
#2025-07-02|2941.77
#2025-07-03|2976.23
#2025-07-04|2956.78
#2025-07-07|2984.44
#2025-07-08|2985.58
#2025-07-09|3036.13
#2025-07-10|3018.03
#2025-07-11|2987.88
#2025-07-14|2993.07
#2025-07-15|2955.77
#2025-07-16|2951.58
#2025-07-17|2977.28
#2025-07-18|3000.80
#2025-07-21|3020.60
#2025-07-22|3008.64
#2025-07-23|3048.42
#2025-07-24|3082.22
#2025-07-25|3062.68
#2025-07-28|3032.61
#2025-07-29|3038.29
#2025-07-30|3037.73
#2025-07-31|3029.68
#2025-08-01|2983.61
#2025-08-04|3047.07
#2025-08-05|3049.99
#2025-08-06|3098.51
#2025-08-07|3143.50
#2025-08-08|3167.15
#2025-08-11|3166.04
#2025-08-12|3182.32
#2025-08-13|3216.50
#2025-08-14|3229.60
#2025-08-15|3235.43
#2025-08-18|3208.94
#2025-08-19|3227.20
#2025-08-20|3232.76
#2025-08-21|3228.26
#2025-08-22|3257.78
#2025-08-25|3234.58
#2025-08-26|3178.36
#2025-08-27|3141.00
#2025-08-28|3153.94
#2025-08-29|3140.50
#2025-09-01|3152.41
#2025-09-02|3086.55
#2025-09-03|3094.85
#2025-09-04|3121.79
#2025-09-05|3122.02
#2025-09-08|3148.12
#2025-09-09|3158.02
#2025-09-10|3168.79
#2025-09-11|3188.38
#2025-09-12|3194.43
#2025-09-15|3233.04
#2025-09-16|3194.81
#2025-09-17|3188.86
#2025-09-18|3186.87
#2025-09-19|3187.74
#2025-09-22|3183.33
#2025-09-23|3199.67
#2025-09-24|3178.02
#2025-09-25|3140.91
#2025-09-26|3195.16
#2025-09-29|3196.71
#2025-09-30|3214.69
#2025-10-01|3233.41
#2025-10-02|3208.18
#2025-10-03|3239.16
#2025-10-06|3225.46
#2025-10-07|3199.18
#2025-10-08|3225.30
#2025-10-09|3184.01
#2025-10-10|3158.88
#2025-10-13|3164.47
#2025-10-14|3175.50
#2025-10-15|3172.75
#2025-10-16|3180.91
#2025-10-17|3107.42
#2025-10-20|3132.44
#2025-10-21|3126.02
#2025-10-22|3135.80
#2025-10-23|3145.06
#2025-10-24|3160.88
#2025-10-27|3193.45
#2025-10-28|3208.45
#2025-10-29|3224.19
#2025-10-30|3199.74
#2025-10-31|3180.72
#2025-11-03|3185.39
#2025-11-04|3175.66
#2025-11-05|3188.33
#2025-11-06|3199.16
#2025-11-07|3183.85
#2025-11-10|3244.48
#2025-11-11|3289.41
#2025-11-12|3322.28
#2025-11-13|3325.75
#2025-11-14|3260.17
#2025-11-17|3228.73
#2025-11-18|3152.39
#2025-11-19|3146.15
#2025-11-20|3159.99
#2025-11-21|3145.36
#2025-11-24|3165.86
#2025-11-25|3218.76
#2025-11-26|3275.96
#2025-11-27|3292.42
#2025-11-28|3298.46
#2025-12-01|3299.45
#2025-12-02|3312.41
#2025-12-03|3299.41
#2025-12-04|3326.48
#2025-12-05|3310.90
#2025-12-08|3319.40
#2025-12-09|3340.49
#2025-12-10|3352.71
#2025-12-11|3419.62
#2025-12-12|3388.93
#2025-12-15|3440.65
#2025-12-16|3442.44
#2025-12-17|3462.12
#2025-12-18|3490.08
#2025-12-19|3508.82
#2025-12-22|3527.53
#2025-12-23|3544.41
#2025-12-24|3545.37
#2025-12-25|3545.19
#2025-12-26|3544.92
#2025-12-29|3530.52
#2025-12-30|3560.31
#2025-12-31|3550.16
#2026-01-01|3550.16
#2026-01-02|3575.34
#2026-01-05|3596.95
#2026-01-06|3582.64
#2026-01-07|3530.68
#2026-01-08|3547.62
#2026-01-09|3541.45
#2026-01-12|3565.98
#2026-01-13|3558.35
#2026-01-14|3570.35
#2026-01-15|3582.12
#2026-01-16|3582.19
#2026-01-19|3574.23
#2026-01-20|3565.40
#2026-01-21|3541.83
#2026-01-22|3605.03
#2026-01-23|3573.91
#2026-01-26|3634.29
#2026-01-27|3694.97
#2026-01-28|3667.68
#2026-01-29|3658.08
#2026-01-30|3686.17
#2026-02-02|3712.65
#2026-02-03|3731.09
#2026-02-04|3711.86
#2026-02-05|3618.84
#2026-02-06|3663.55
#2026-02-09|3723.55
#2026-02-10|3681.25
#2026-02-11|3619.26
#2026-02-12|3593.36
#2026-02-13|3521.25
#2026-02-16|3557.54
#2026-02-17|3573.17
#2026-02-18|3635.66
#2026-02-19|3578.84
#2026-02-20|3632.67
#2026-02-23|3625.99
#2026-02-24|3588.45
#2026-02-25|3663.50
#2026-02-26|3681.54
#2026-02-27|3653.46
#2026-03-02|3524.68
#2026-03-03|3356.73
#2026-03-04|3445.22
#2026-03-05|3382.54
#2026-03-06|3333.69
#2026-03-09|3315.76
#2026-03-10|3427.88
#2026-03-11|3378.63
#2026-03-12|3302.54
#2026-03-13|3262.06
#2026-03-16|3295.46
#2026-03-17|3344.34
#2026-03-18|3344.26
#2026-03-19|3261.73
#2026-03-20|3212.89
#2026-03-23|3268.91
#2026-03-24|3259.80
#2026-03-25|3316.65
#2026-03-26|3256.01
#2026-03-27|3225.53
#2026-03-30|3235.13
#2026-03-31|3282.53
#2026-04-01|3426.86