Table Data - NASDAQ Europe Financials Total Return Index
| Title | NASDAQ Europe Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQEU30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEU30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 829.98 |
| 2001-04-02 | 824.79 |
| 2001-04-03 | 802.62 |
| 2001-04-04 | 819.91 |
| 2001-04-05 | 832.13 |
| 2001-04-06 | 832.79 |
| 2001-04-09 | 844.17 |
| 2001-04-10 | 843.21 |
| 2001-04-11 | 841.89 |
| 2001-04-12 | 851.01 |
| 2001-04-13 | . |
| 2001-04-16 | 844.20 |
| 2001-04-17 | 838.94 |
| 2001-04-18 | 851.53 |
| 2001-04-19 | 865.56 |
| 2001-04-20 | 864.76 |
| 2001-04-23 | 851.00 |
| 2001-04-24 | 856.27 |
| 2001-04-25 | 857.08 |
| 2001-04-26 | 864.15 |
| 2001-04-27 | 871.90 |
| 2001-04-30 | 873.05 |
| 2001-05-01 | 874.55 |
| 2001-05-02 | 870.82 |
| 2001-05-03 | 859.52 |
| 2001-05-04 | 863.17 |
| 2001-05-07 | 863.24 |
| 2001-05-08 | 858.47 |
| 2001-05-09 | 851.88 |
| 2001-05-10 | 870.60 |
| 2001-05-11 | 861.45 |
| 2001-05-14 | 846.99 |
| 2001-05-15 | 856.36 |
| 2001-05-16 | 862.34 |
| 2001-05-17 | 865.55 |
| 2001-05-18 | 866.36 |
| 2001-05-21 | 868.54 |
| 2001-05-22 | 864.17 |
| 2001-05-23 | 857.73 |
| 2001-05-24 | 857.28 |
| 2001-05-25 | 851.42 |
| 2001-05-28 | . |
| 2001-05-29 | 846.20 |
| 2001-05-30 | 841.00 |
| 2001-05-31 | 837.24 |
| 2001-06-01 | 835.66 |
| 2001-06-04 | 840.94 |
| 2001-06-05 | 849.95 |
| 2001-06-06 | 845.63 |
| 2001-06-07 | 841.36 |
| 2001-06-08 | 845.58 |
| 2001-06-11 | 832.82 |
| 2001-06-12 | 826.26 |
| 2001-06-13 | 835.22 |
| 2001-06-14 | 835.39 |
| 2001-06-15 | 831.81 |
| 2001-06-18 | 827.12 |
| 2001-06-19 | 828.16 |
| 2001-06-20 | 821.65 |
| 2001-06-21 | 827.38 |
| 2001-06-22 | 835.32 |
| 2001-06-25 | 839.09 |
| 2001-06-26 | 825.31 |
| 2001-06-27 | 826.68 |
| 2001-06-28 | 825.78 |
| 2001-06-29 | 829.12 |
| 2001-07-02 | 842.70 |
| 2001-07-03 | 834.47 |
| 2001-07-04 | . |
| 2001-07-05 | 817.92 |
| 2001-07-06 | 803.16 |
| 2001-07-09 | 806.08 |
| 2001-07-10 | 807.46 |
| 2001-07-11 | 795.39 |
| 2001-07-12 | 797.43 |
| 2001-07-13 | 801.59 |
| 2001-07-16 | 802.19 |
| 2001-07-17 | 793.88 |
| 2001-07-18 | 800.30 |
| 2001-07-19 | 809.84 |
| 2001-07-20 | 804.91 |
| 2001-07-23 | 805.77 |
| 2001-07-24 | 802.58 |
| 2001-07-25 | 793.22 |
| 2001-07-26 | 794.24 |
| 2001-07-27 | 801.93 |
| 2001-07-30 | 809.83 |
| 2001-07-31 | 818.67 |
| 2001-08-01 | 825.74 |
| 2001-08-02 | 831.30 |
| 2001-08-03 | 830.81 |
| 2001-08-06 | 827.73 |
| 2001-08-07 | 828.12 |
| 2001-08-08 | 823.49 |
| 2001-08-09 | 821.24 |
| 2001-08-10 | 822.11 |
| 2001-08-13 | 827.06 |
| 2001-08-14 | 840.62 |
| 2001-08-15 | 851.27 |
| 2001-08-16 | 848.83 |
| 2001-08-17 | 840.02 |
| 2001-08-20 | 837.85 |
| 2001-08-21 | 844.14 |
| 2001-08-22 | 850.78 |
| 2001-08-23 | 844.68 |
| 2001-08-24 | 855.81 |
| 2001-08-27 | 855.92 |
| 2001-08-28 | 847.45 |
| 2001-08-29 | 850.01 |
| 2001-08-30 | 833.02 |
| 2001-08-31 | 832.06 |
| 2001-09-03 | . |
| 2001-09-04 | 814.25 |
| 2001-09-05 | 800.21 |
| 2001-09-06 | 777.63 |
| 2001-09-07 | 761.04 |
| 2001-09-10 | 751.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 698.04 |
| 2001-09-18 | 689.98 |
| 2001-09-19 | 676.02 |
| 2001-09-20 | 633.22 |
| 2001-09-21 | 603.91 |
| 2001-09-24 | 646.42 |
| 2001-09-25 | 670.42 |
| 2001-09-26 | 678.71 |
| 2001-09-27 | 691.82 |
| 2001-09-28 | 710.69 |
| 2001-10-01 | 697.80 |
| 2001-10-02 | 701.45 |
| 2001-10-03 | 705.66 |
| 2001-10-04 | 726.12 |
| 2001-10-05 | 726.54 |
| 2001-10-08 | 719.33 |
| 2001-10-09 | 716.48 |
| 2001-10-10 | 729.01 |
| 2001-10-11 | 742.03 |
| 2001-10-12 | 736.00 |
| 2001-10-15 | 714.63 |
| 2001-10-16 | 723.87 |
| 2001-10-17 | 738.58 |
| 2001-10-18 | 727.99 |
| 2001-10-19 | 709.79 |
| 2001-10-22 | 715.84 |
| 2001-10-23 | 733.70 |
| 2001-10-24 | 744.69 |
| 2001-10-25 | 736.15 |
| 2001-10-26 | 749.69 |
| 2001-10-29 | 743.60 |
| 2001-10-30 | 726.26 |
| 2001-10-31 | 727.33 |
| 2001-11-01 | 738.13 |
| 2001-11-02 | 741.06 |
| 2001-11-05 | 755.83 |
| 2001-11-06 | 758.00 |
| 2001-11-07 | 770.05 |
| 2001-11-08 | 781.47 |
| 2001-11-09 | 768.21 |
| 2001-11-12 | 751.17 |
| 2001-11-13 | 764.24 |
| 2001-11-14 | 763.23 |
| 2001-11-15 | 762.71 |
| 2001-11-16 | 769.62 |
| 2001-11-19 | 779.91 |
| 2001-11-20 | 771.14 |
| 2001-11-21 | 767.24 |
| 2001-11-22 | . |
| 2001-11-23 | 765.60 |
| 2001-11-26 | 768.20 |
| 2001-11-27 | 760.96 |
| 2001-11-28 | 755.00 |
| 2001-11-29 | 756.24 |
| 2001-11-30 | 762.35 |
| 2001-12-03 | 752.24 |
| 2001-12-04 | 759.04 |
| 2001-12-05 | 779.42 |
| 2001-12-06 | 790.83 |
| 2001-12-07 | 786.05 |
| 2001-12-10 | 772.84 |
| 2001-12-11 | 771.27 |
| 2001-12-12 | 768.27 |
| 2001-12-13 | 759.43 |
| 2001-12-14 | 758.35 |
| 2001-12-17 | 777.56 |
| 2001-12-18 | 771.05 |
| 2001-12-19 | 763.22 |
| 2001-12-20 | 757.93 |
| 2001-12-21 | 759.35 |
| 2001-12-24 | 753.00 |
| 2001-12-25 | . |
| 2001-12-26 | 754.51 |
| 2001-12-27 | 772.00 |
| 2001-12-28 | 772.71 |
| 2001-12-31 | 778.22 |
| 2002-01-01 | . |
| 2002-01-02 | 783.88 |
| 2002-01-03 | 791.58 |
| 2002-01-04 | 787.50 |
| 2002-01-07 | 780.75 |
| 2002-01-08 | 774.45 |
| 2002-01-09 | 772.09 |
| 2002-01-10 | 770.29 |
| 2002-01-11 | 770.84 |
| 2002-01-14 | 755.45 |
| 2002-01-15 | 756.73 |
| 2002-01-16 | 745.69 |
| 2002-01-17 | 758.45 |
| 2002-01-18 | 756.91 |
| 2002-01-21 | . |
| 2002-01-22 | 757.63 |
| 2002-01-23 | 761.25 |
| 2002-01-24 | 765.30 |
| 2002-01-25 | 751.86 |
| 2002-01-28 | 755.56 |
| 2002-01-29 | 745.68 |
| 2002-01-30 | 731.72 |
| 2002-01-31 | 735.99 |
| 2002-02-01 | 733.47 |
| 2002-02-04 | 725.04 |
| 2002-02-05 | 713.23 |
| 2002-02-06 | 701.39 |
| 2002-02-07 | 716.24 |
| 2002-02-08 | 719.94 |
| 2002-02-11 | 730.53 |
| 2002-02-12 | 725.20 |
| 2002-02-13 | 729.64 |
| 2002-02-14 | 740.26 |
| 2002-02-15 | 732.62 |
| 2002-02-18 | . |
| 2002-02-19 | 709.58 |
| 2002-02-20 | 702.17 |
| 2002-02-21 | 706.10 |
| 2002-02-22 | 702.81 |
| 2002-02-25 | 709.43 |
| 2002-02-26 | 711.45 |
| 2002-02-27 | 713.06 |
| 2002-02-28 | 717.20 |
| 2002-03-01 | 723.70 |
| 2002-03-04 | 748.80 |
| 2002-03-05 | 748.61 |
| 2002-03-06 | 755.87 |
| 2002-03-07 | 762.59 |
| 2002-03-08 | 764.86 |
| 2002-03-11 | 761.37 |
| 2002-03-12 | 752.32 |
| 2002-03-13 | 752.05 |
| 2002-03-14 | 761.32 |
| 2002-03-15 | 774.15 |
| 2002-03-18 | 779.41 |
| 2002-03-19 | 784.62 |
| 2002-03-20 | 777.48 |
| 2002-03-21 | 773.52 |
| 2002-03-22 | 771.54 |
| 2002-03-25 | 764.92 |
| 2002-03-26 | 766.44 |
| 2002-03-27 | 762.98 |
| 2002-03-28 | 771.87 |
| 2002-03-29 | . |
| 2002-04-01 | 778.94 |
| 2002-04-02 | 777.74 |
| 2002-04-03 | 778.95 |
| 2002-04-04 | 775.57 |
| 2002-04-05 | 774.06 |
| 2002-04-08 | 758.41 |
| 2002-04-09 | 765.52 |
| 2002-04-10 | 778.67 |
| 2002-04-11 | 774.45 |
| 2002-04-12 | 777.19 |
| 2002-04-15 | 780.53 |
| 2002-04-16 | 792.89 |
| 2002-04-17 | 800.33 |
| 2002-04-18 | 799.72 |
| 2002-04-19 | 804.98 |
| 2002-04-22 | 800.45 |
| 2002-04-23 | 800.63 |
| 2002-04-24 | 803.38 |
| 2002-04-25 | 795.42 |
| 2002-04-26 | 792.87 |
| 2002-04-29 | 792.29 |
| 2002-04-30 | 795.78 |
| 2002-05-01 | 798.24 |
| 2002-05-02 | 795.61 |
| 2002-05-03 | 806.48 |
| 2002-05-06 | 806.36 |
| 2002-05-07 | 794.22 |
| 2002-05-08 | 806.57 |
| 2002-05-09 | 802.44 |
| 2002-05-10 | 798.39 |
| 2002-05-13 | 805.11 |
| 2002-05-14 | 804.93 |
| 2002-05-15 | 811.66 |
| 2002-05-16 | 808.97 |
| 2002-05-17 | 816.52 |
| 2002-05-20 | 810.15 |
| 2002-05-21 | 805.39 |
| 2002-05-22 | 803.20 |
| 2002-05-23 | 800.26 |
| 2002-05-24 | 803.58 |
| 2002-05-27 | . |
| 2002-05-28 | 804.72 |
| 2002-05-29 | 805.62 |
| 2002-05-30 | 801.14 |
| 2002-05-31 | 802.12 |
| 2002-06-03 | 799.68 |
| 2002-06-04 | 786.93 |
| 2002-06-05 | 779.97 |
| 2002-06-06 | 783.69 |
| 2002-06-07 | 772.10 |
| 2002-06-10 | 769.80 |
| 2002-06-11 | 774.98 |
| 2002-06-12 | 759.43 |
| 2002-06-13 | 747.69 |
| 2002-06-14 | 730.34 |
| 2002-06-17 | 749.34 |
| 2002-06-18 | 744.95 |
| 2002-06-19 | 736.17 |
| 2002-06-20 | 723.56 |
| 2002-06-21 | 730.58 |
| 2002-06-24 | 713.65 |
| 2002-06-25 | 727.83 |
| 2002-06-26 | 723.74 |
| 2002-06-27 | 730.47 |
| 2002-06-28 | 761.06 |
| 2002-07-01 | 761.61 |
| 2002-07-02 | 731.76 |
| 2002-07-03 | 708.99 |
| 2002-07-04 | . |
| 2002-07-05 | 747.25 |
| 2002-07-08 | 754.87 |
| 2002-07-09 | 750.52 |
| 2002-07-10 | 722.23 |
| 2002-07-11 | 690.39 |
| 2002-07-12 | 689.69 |
| 2002-07-15 | 662.57 |
| 2002-07-16 | 666.88 |
| 2002-07-17 | 692.74 |
| 2002-07-18 | 700.78 |
| 2002-07-19 | 670.47 |
| 2002-07-22 | 627.25 |
| 2002-07-23 | 596.04 |
| 2002-07-24 | 585.21 |
| 2002-07-25 | 619.13 |
| 2002-07-26 | 619.74 |
| 2002-07-29 | 655.95 |
| 2002-07-30 | 651.55 |
| 2002-07-31 | 647.77 |
| 2002-08-01 | 620.38 |
| 2002-08-02 | 615.65 |
| 2002-08-05 | 592.94 |
| 2002-08-06 | 608.41 |
| 2002-08-07 | 605.09 |
| 2002-08-08 | 628.32 |
| 2002-08-09 | 641.69 |
| 2002-08-12 | 632.01 |
| 2002-08-13 | 639.41 |
| 2002-08-14 | 630.33 |
| 2002-08-15 | 645.91 |
| 2002-08-16 | 653.59 |
| 2002-08-19 | 673.79 |
| 2002-08-20 | 664.73 |
| 2002-08-21 | 679.03 |
| 2002-08-22 | 686.13 |
| 2002-08-23 | 675.25 |
| 2002-08-26 | 670.42 |
| 2002-08-27 | 692.19 |
| 2002-08-28 | 665.17 |
| 2002-08-29 | 649.10 |
| 2002-08-30 | 653.14 |
| 2002-09-02 | . |
| 2002-09-03 | 623.96 |
| 2002-09-04 | 622.06 |
| 2002-09-05 | 613.31 |
| 2002-09-06 | 629.09 |
| 2002-09-09 | 617.57 |
| 2002-09-10 | 628.32 |
| 2002-09-11 | 639.52 |
| 2002-09-12 | 616.11 |
| 2002-09-13 | 599.48 |
| 2002-09-16 | 592.46 |
| 2002-09-17 | 585.02 |
| 2002-09-18 | 559.73 |
| 2002-09-19 | 551.61 |
| 2002-09-20 | 550.68 |
| 2002-09-23 | 522.79 |
| 2002-09-24 | 514.49 |
| 2002-09-25 | 523.72 |
| 2002-09-26 | 548.45 |
| 2002-09-27 | 542.67 |
| 2002-09-30 | 520.03 |
| 2002-10-01 | 526.53 |
| 2002-10-02 | 543.39 |
| 2002-10-03 | 530.25 |
| 2002-10-04 | 505.12 |
| 2002-10-07 | 501.47 |
| 2002-10-08 | 492.08 |
| 2002-10-09 | 493.74 |
| 2002-10-10 | 512.38 |
| 2002-10-11 | 549.05 |
| 2002-10-14 | 542.94 |
| 2002-10-15 | 583.86 |
| 2002-10-16 | 576.42 |
| 2002-10-17 | 593.22 |
| 2002-10-18 | 590.27 |
| 2002-10-21 | 595.36 |
| 2002-10-22 | 594.05 |
| 2002-10-23 | 567.61 |
| 2002-10-24 | 581.54 |
| 2002-10-25 | 580.13 |
| 2002-10-28 | 595.63 |
| 2002-10-29 | 573.56 |
| 2002-10-30 | 586.00 |
| 2002-10-31 | 600.29 |
| 2002-11-01 | 594.65 |
| 2002-11-04 | 623.06 |
| 2002-11-05 | 638.22 |
| 2002-11-06 | 628.46 |
| 2002-11-07 | 616.06 |
| 2002-11-08 | 608.32 |
| 2002-11-11 | 599.54 |
| 2002-11-12 | 601.23 |
| 2002-11-13 | 593.94 |
| 2002-11-14 | 608.59 |
| 2002-11-15 | 615.86 |
| 2002-11-18 | 627.01 |
| 2002-11-19 | 623.09 |
| 2002-11-20 | 621.18 |
| 2002-11-21 | 645.42 |
| 2002-11-22 | 652.24 |
| 2002-11-25 | 645.66 |
| 2002-11-26 | 629.40 |
| 2002-11-27 | 641.54 |
| 2002-11-28 | . |
| 2002-11-29 | 651.86 |
| 2002-12-02 | 652.79 |
| 2002-12-03 | 636.49 |
| 2002-12-04 | 629.85 |
| 2002-12-05 | 621.19 |
| 2002-12-06 | 622.12 |
| 2002-12-09 | 602.66 |
| 2002-12-10 | 608.55 |
| 2002-12-11 | 617.55 |
| 2002-12-12 | 611.49 |
| 2002-12-13 | 605.31 |
| 2002-12-16 | 625.63 |
| 2002-12-17 | 624.21 |
| 2002-12-18 | 611.29 |
| 2002-12-19 | 600.83 |
| 2002-12-20 | 606.71 |
| 2002-12-23 | 607.94 |
| 2002-12-24 | 610.23 |
| 2002-12-25 | . |
| 2002-12-26 | 611.21 |
| 2002-12-27 | 595.72 |
| 2002-12-30 | 602.14 |
| 2002-12-31 | 607.79 |
| 2003-01-01 | . |
| 2003-01-02 | 621.78 |
| 2003-01-03 | 630.96 |
| 2003-01-06 | 633.00 |
| 2003-01-07 | 623.47 |
| 2003-01-08 | 612.89 |
| 2003-01-09 | 622.80 |
| 2003-01-10 | 629.28 |
| 2003-01-13 | 635.25 |
| 2003-01-14 | 639.27 |
| 2003-01-15 | 630.77 |
| 2003-01-16 | 627.69 |
| 2003-01-17 | 613.37 |
| 2003-01-20 | . |
| 2003-01-21 | 597.12 |
| 2003-01-22 | 584.00 |
| 2003-01-23 | 586.91 |
| 2003-01-24 | 584.28 |
| 2003-01-27 | 564.36 |
| 2003-01-28 | 561.75 |
| 2003-01-29 | 560.24 |
| 2003-01-30 | 570.08 |
| 2003-01-31 | 567.11 |
| 2003-02-03 | 581.90 |
| 2003-02-04 | 567.71 |
| 2003-02-05 | 578.36 |
| 2003-02-06 | 566.13 |
| 2003-02-07 | 560.29 |
| 2003-02-10 | 548.29 |
| 2003-02-11 | 561.99 |
| 2003-02-12 | 553.53 |
| 2003-02-13 | 563.44 |
| 2003-02-14 | 575.01 |
| 2003-02-17 | . |
| 2003-02-18 | 587.05 |
| 2003-02-19 | 577.47 |
| 2003-02-20 | 573.81 |
| 2003-02-21 | 575.79 |
| 2003-02-24 | 563.73 |
| 2003-02-25 | 542.87 |
| 2003-02-26 | 537.64 |
| 2003-02-27 | 543.28 |
| 2003-02-28 | 556.93 |
| 2003-03-03 | 561.83 |
| 2003-03-04 | 548.05 |
| 2003-03-05 | 546.36 |
| 2003-03-06 | 537.44 |
| 2003-03-07 | 528.10 |
| 2003-03-10 | 511.27 |
| 2003-03-11 | 512.10 |
| 2003-03-12 | 491.78 |
| 2003-03-13 | 515.63 |
| 2003-03-14 | 541.45 |
| 2003-03-17 | 555.30 |
| 2003-03-18 | 551.67 |
| 2003-03-19 | 555.18 |
| 2003-03-20 | 549.71 |
| 2003-03-21 | 569.66 |
| 2003-03-24 | 549.79 |
| 2003-03-25 | 555.83 |
| 2003-03-26 | 554.16 |
| 2003-03-27 | 545.62 |
| 2003-03-28 | 544.86 |
| 2003-03-31 | 531.16 |
| 2003-04-01 | 538.49 |
| 2003-04-02 | 554.14 |
| 2003-04-03 | 559.06 |
| 2003-04-04 | 564.49 |
| 2003-04-07 | 584.32 |
| 2003-04-08 | 579.80 |
| 2003-04-09 | 579.34 |
| 2003-04-10 | 578.38 |
| 2003-04-11 | 581.72 |
| 2003-04-14 | 591.53 |
| 2003-04-15 | 608.59 |
| 2003-04-16 | 608.01 |
| 2003-04-17 | 615.12 |
| 2003-04-18 | . |
| 2003-04-21 | 611.36 |
| 2003-04-22 | 621.09 |
| 2003-04-23 | 632.51 |
| 2003-04-24 | 623.60 |
| 2003-04-25 | 616.26 |
| 2003-04-28 | 633.09 |
| 2003-04-29 | 634.20 |
| 2003-04-30 | 641.46 |
| 2003-05-01 | 643.77 |
| 2003-05-02 | 644.56 |
| 2003-05-05 | 653.14 |
| 2003-05-06 | 669.05 |
| 2003-05-07 | 663.25 |
| 2003-05-08 | 648.78 |
| 2003-05-09 | 656.59 |
| 2003-05-12 | 660.78 |
| 2003-05-13 | 663.06 |
| 2003-05-14 | 663.49 |
| 2003-05-15 | 670.35 |
| 2003-05-16 | 679.70 |
| 2003-05-19 | 661.58 |
| 2003-05-20 | 660.71 |
| 2003-05-21 | 652.67 |
| 2003-05-22 | 664.01 |
| 2003-05-23 | 666.91 |
| 2003-05-26 | . |
| 2003-05-27 | 672.82 |
| 2003-05-28 | 681.16 |
| 2003-05-29 | 690.51 |
| 2003-05-30 | 689.51 |
| 2003-06-02 | 702.15 |
| 2003-06-03 | 697.56 |
| 2003-06-04 | 701.84 |
| 2003-06-05 | 707.45 |
| 2003-06-06 | 715.05 |
| 2003-06-09 | 710.96 |
| 2003-06-10 | 710.53 |
| 2003-06-11 | 730.00 |
| 2003-06-12 | 736.82 |
| 2003-06-13 | 730.39 |
| 2003-06-16 | 747.62 |
| 2003-06-17 | 753.62 |
| 2003-06-18 | 748.76 |
| 2003-06-19 | 730.25 |
| 2003-06-20 | 732.58 |
| 2003-06-23 | 714.60 |
| 2003-06-24 | 712.57 |
| 2003-06-25 | 717.27 |
| 2003-06-26 | 708.33 |
| 2003-06-27 | 706.79 |
| 2003-06-30 | 701.54 |
| 2003-07-01 | 693.07 |
| 2003-07-02 | 705.17 |
| 2003-07-03 | 709.39 |
| 2003-07-04 | . |
| 2003-07-07 | 716.03 |
| 2003-07-08 | 715.35 |
| 2003-07-09 | 709.81 |
| 2003-07-10 | 704.56 |
| 2003-07-11 | 713.53 |
| 2003-07-14 | 727.29 |
| 2003-07-15 | 726.18 |
| 2003-07-16 | 723.07 |
| 2003-07-17 | 712.51 |
| 2003-07-18 | 716.93 |
| 2003-07-21 | 714.72 |
| 2003-07-22 | 717.44 |
| 2003-07-23 | 719.98 |
| 2003-07-24 | 734.32 |
| 2003-07-25 | 733.81 |
| 2003-07-28 | 744.13 |
| 2003-07-29 | 743.16 |
| 2003-07-30 | 740.30 |
| 2003-07-31 | 743.50 |
| 2003-08-01 | 735.77 |
| 2003-08-04 | 734.77 |
| 2003-08-05 | 739.98 |
| 2003-08-06 | 727.83 |
| 2003-08-07 | 729.86 |
| 2003-08-08 | 728.76 |
| 2003-08-11 | 731.35 |
| 2003-08-12 | 738.64 |
| 2003-08-13 | 739.66 |
| 2003-08-14 | 745.73 |
| 2003-08-15 | 747.30 |
| 2003-08-18 | 747.59 |
| 2003-08-19 | 744.19 |
| 2003-08-20 | 742.86 |
| 2003-08-21 | 738.03 |
| 2003-08-22 | 729.55 |
| 2003-08-25 | 725.56 |
| 2003-08-26 | 716.54 |
| 2003-08-27 | 722.34 |
| 2003-08-28 | 722.77 |
| 2003-08-29 | 720.10 |
| 2003-09-01 | . |
| 2003-09-02 | 725.46 |
| 2003-09-03 | 738.21 |
| 2003-09-04 | 740.78 |
| 2003-09-05 | 744.98 |
| 2003-09-08 | 753.69 |
| 2003-09-09 | 750.85 |
| 2003-09-10 | 743.72 |
| 2003-09-11 | 743.65 |
| 2003-09-12 | 747.81 |
| 2003-09-15 | 750.42 |
| 2003-09-16 | 751.22 |
| 2003-09-17 | 759.22 |
| 2003-09-18 | 769.40 |
| 2003-09-19 | 768.42 |
| 2003-09-22 | 762.45 |
| 2003-09-23 | 757.34 |
| 2003-09-24 | 755.01 |
| 2003-09-25 | 750.95 |
| 2003-09-26 | 742.88 |
| 2003-09-29 | 742.65 |
| 2003-09-30 | 736.15 |
| 2003-10-01 | 753.17 |
| 2003-10-02 | 757.91 |
| 2003-10-03 | 772.94 |
| 2003-10-06 | 772.51 |
| 2003-10-07 | 773.96 |
| 2003-10-08 | 775.41 |
| 2003-10-09 | 784.06 |
| 2003-10-10 | 786.01 |
| 2003-10-13 | 791.49 |
| 2003-10-14 | 791.96 |
| 2003-10-15 | 796.32 |
| 2003-10-16 | 798.91 |
| 2003-10-17 | 790.44 |
| 2003-10-20 | 798.06 |
| 2003-10-21 | 801.45 |
| 2003-10-22 | 793.62 |
| 2003-10-23 | 784.64 |
| 2003-10-24 | 786.47 |
| 2003-10-27 | 789.76 |
| 2003-10-28 | 792.61 |
| 2003-10-29 | 799.04 |
| 2003-10-30 | 809.12 |
| 2003-10-31 | 806.44 |
| 2003-11-03 | 811.64 |
| 2003-11-04 | 809.50 |
| 2003-11-05 | 801.13 |
| 2003-11-06 | 798.27 |
| 2003-11-07 | 810.86 |
| 2003-11-10 | 807.10 |
| 2003-11-11 | 805.02 |
| 2003-11-12 | 814.30 |
| 2003-11-13 | 820.98 |
| 2003-11-14 | 825.47 |
| 2003-11-17 | 809.98 |
| 2003-11-18 | 814.70 |
| 2003-11-19 | 811.01 |
| 2003-11-20 | 806.02 |
| 2003-11-21 | 810.01 |
| 2003-11-24 | 815.02 |
| 2003-11-25 | 816.91 |
| 2003-11-26 | 824.98 |
| 2003-11-27 | . |
| 2003-11-28 | 832.24 |
| 2003-12-01 | 844.85 |
| 2003-12-02 | 849.67 |
| 2003-12-03 | 859.27 |
| 2003-12-04 | 853.75 |
| 2003-12-05 | 853.78 |
| 2003-12-08 | 856.11 |
| 2003-12-09 | 857.62 |
| 2003-12-10 | 852.11 |
| 2003-12-11 | 850.97 |
| 2003-12-12 | 859.74 |
| 2003-12-15 | 865.35 |
| 2003-12-16 | 864.52 |
| 2003-12-17 | 866.09 |
| 2003-12-18 | 873.06 |
| 2003-12-19 | 876.43 |
| 2003-12-22 | 876.81 |
| 2003-12-23 | 881.90 |
| 2003-12-24 | 884.69 |
| 2003-12-25 | . |
| 2003-12-26 | 884.44 |
| 2003-12-29 | 889.83 |
| 2003-12-30 | 898.31 |
| 2003-12-31 | 904.76 |
| 2004-01-01 | . |
| 2004-01-02 | 913.57 |
| 2004-01-05 | 924.43 |
| 2004-01-06 | 931.78 |
| 2004-01-07 | 922.69 |
| 2004-01-08 | 931.59 |
| 2004-01-09 | 941.01 |
| 2004-01-12 | 933.01 |
| 2004-01-13 | 931.24 |
| 2004-01-14 | 934.91 |
| 2004-01-15 | 937.48 |
| 2004-01-16 | 931.84 |
| 2004-01-19 | . |
| 2004-01-20 | 938.70 |
| 2004-01-21 | 946.95 |
| 2004-01-22 | 956.10 |
| 2004-01-23 | 954.84 |
| 2004-01-26 | 939.37 |
| 2004-01-27 | 944.48 |
| 2004-01-28 | 948.02 |
| 2004-01-29 | 920.20 |
| 2004-01-30 | 919.08 |
| 2004-02-02 | 922.50 |
| 2004-02-03 | 926.94 |
| 2004-02-04 | 919.86 |
| 2004-02-05 | 923.46 |
| 2004-02-06 | 941.87 |
| 2004-02-09 | 953.81 |
| 2004-02-10 | 955.97 |
| 2004-02-11 | 957.83 |
| 2004-02-12 | 964.93 |
| 2004-02-13 | 959.78 |
| 2004-02-16 | . |
| 2004-02-17 | 973.77 |
| 2004-02-18 | 973.66 |
| 2004-02-19 | 974.67 |
| 2004-02-20 | 960.25 |
| 2004-02-23 | 961.24 |
| 2004-02-24 | 957.48 |
| 2004-02-25 | 949.40 |
| 2004-02-26 | 939.65 |
| 2004-02-27 | 939.33 |
| 2004-03-01 | 944.23 |
| 2004-03-02 | 937.53 |
| 2004-03-03 | 922.05 |
| 2004-03-04 | 936.82 |
| 2004-03-05 | 953.03 |
| 2004-03-08 | 950.77 |
| 2004-03-09 | 945.01 |
| 2004-03-10 | 929.20 |
| 2004-03-11 | 905.58 |
| 2004-03-12 | 903.93 |
| 2004-03-15 | 885.66 |
| 2004-03-16 | 900.81 |
| 2004-03-17 | 905.10 |
| 2004-03-18 | 903.22 |
| 2004-03-19 | 900.92 |
| 2004-03-22 | 887.53 |
| 2004-03-23 | 887.35 |
| 2004-03-24 | 877.61 |
| 2004-03-25 | 888.67 |
| 2004-03-26 | 885.42 |
| 2004-03-29 | 898.47 |
| 2004-03-30 | 897.67 |
| 2004-03-31 | 901.71 |
| 2004-04-01 | 920.44 |
| 2004-04-02 | 921.02 |
| 2004-04-05 | 916.03 |
| 2004-04-06 | 918.72 |
| 2004-04-07 | 924.62 |
| 2004-04-08 | 923.07 |
| 2004-04-09 | . |
| 2004-04-12 | 921.13 |
| 2004-04-13 | 916.13 |
| 2004-04-14 | 902.40 |
| 2004-04-15 | 894.83 |
| 2004-04-16 | 907.83 |
| 2004-04-19 | 907.83 |
| 2004-04-20 | 908.83 |
| 2004-04-21 | 895.95 |
| 2004-04-22 | 898.14 |
| 2004-04-23 | 900.03 |
| 2004-04-26 | 904.53 |
| 2004-04-27 | 908.97 |
| 2004-04-28 | 893.83 |
| 2004-04-29 | 891.89 |
| 2004-04-30 | 888.85 |
| 2004-05-03 | 892.12 |
| 2004-05-04 | 903.27 |
| 2004-05-05 | 909.60 |
| 2004-05-06 | 890.92 |
| 2004-05-07 | 875.54 |
| 2004-05-10 | 848.35 |
| 2004-05-11 | 857.63 |
| 2004-05-12 | 853.14 |
| 2004-05-13 | 859.84 |
| 2004-05-14 | 855.29 |
| 2004-05-17 | 850.91 |
| 2004-05-18 | 856.55 |
| 2004-05-19 | 879.05 |
| 2004-05-20 | 866.64 |
| 2004-05-21 | 873.46 |
| 2004-05-24 | 877.03 |
| 2004-05-25 | 881.95 |
| 2004-05-26 | 887.58 |
| 2004-05-27 | 905.20 |
| 2004-05-28 | 897.00 |
| 2004-05-31 | . |
| 2004-06-01 | 892.44 |
| 2004-06-02 | 899.80 |
| 2004-06-03 | 901.98 |
| 2004-06-04 | 911.68 |
| 2004-06-07 | 926.03 |
| 2004-06-08 | 923.28 |
| 2004-06-09 | 910.85 |
| 2004-06-10 | 914.19 |
| 2004-06-11 | . |
| 2004-06-14 | 900.00 |
| 2004-06-15 | 905.61 |
| 2004-06-16 | 906.73 |
| 2004-06-17 | 911.11 |
| 2004-06-18 | 917.08 |
| 2004-06-21 | 914.44 |
| 2004-06-22 | 904.21 |
| 2004-06-23 | 904.97 |
| 2004-06-24 | 915.48 |
| 2004-06-25 | 912.25 |
| 2004-06-28 | 924.62 |
| 2004-06-29 | 915.07 |
| 2004-06-30 | 914.11 |
| 2004-07-01 | 909.93 |
| 2004-07-02 | 914.72 |
| 2004-07-05 | . |
| 2004-07-06 | 902.67 |
| 2004-07-07 | 908.94 |
| 2004-07-08 | 912.93 |
| 2004-07-09 | 911.68 |
| 2004-07-12 | 909.88 |
| 2004-07-13 | 906.18 |
| 2004-07-14 | 906.04 |
| 2004-07-15 | 892.10 |
| 2004-07-16 | 898.62 |
| 2004-07-19 | 893.29 |
| 2004-07-20 | 891.01 |
| 2004-07-21 | 890.30 |
| 2004-07-22 | 878.67 |
| 2004-07-23 | 867.72 |
| 2004-07-26 | 864.59 |
| 2004-07-27 | 869.99 |
| 2004-07-28 | 869.80 |
| 2004-07-29 | 880.37 |
| 2004-07-30 | 876.55 |
| 2004-08-02 | 877.88 |
| 2004-08-03 | 880.76 |
| 2004-08-04 | 873.22 |
| 2004-08-05 | 877.49 |
| 2004-08-06 | 877.97 |
| 2004-08-09 | 870.21 |
| 2004-08-10 | 881.23 |
| 2004-08-11 | 869.35 |
| 2004-08-12 | 869.25 |
| 2004-08-13 | 874.89 |
| 2004-08-16 | 882.43 |
| 2004-08-17 | 885.62 |
| 2004-08-18 | 885.59 |
| 2004-08-19 | 891.79 |
| 2004-08-20 | 887.69 |
| 2004-08-23 | 890.10 |
| 2004-08-24 | 886.33 |
| 2004-08-25 | 887.24 |
| 2004-08-26 | 894.41 |
| 2004-08-27 | 895.56 |
| 2004-08-30 | 894.46 |
| 2004-08-31 | 895.26 |
| 2004-09-01 | 903.94 |
| 2004-09-02 | 907.44 |
| 2004-09-03 | 909.73 |
| 2004-09-06 | . |
| 2004-09-07 | 915.60 |
| 2004-09-08 | 918.32 |
| 2004-09-09 | 914.19 |
| 2004-09-10 | 926.76 |
| 2004-09-13 | 931.54 |
| 2004-09-14 | 933.01 |
| 2004-09-15 | 922.39 |
| 2004-09-16 | 924.75 |
| 2004-09-17 | 931.81 |
| 2004-09-20 | 925.96 |
| 2004-09-21 | 939.26 |
| 2004-09-22 | 932.00 |
| 2004-09-23 | 927.40 |
| 2004-09-24 | 926.84 |
| 2004-09-27 | 920.81 |
| 2004-09-28 | 925.25 |
| 2004-09-29 | 931.45 |
| 2004-09-30 | 933.29 |
| 2004-10-01 | 946.68 |
| 2004-10-04 | 949.72 |
| 2004-10-05 | 955.12 |
| 2004-10-06 | 956.06 |
| 2004-10-07 | 956.51 |
| 2004-10-08 | 963.65 |
| 2004-10-11 | 962.45 |
| 2004-10-12 | 949.29 |
| 2004-10-13 | 950.34 |
| 2004-10-14 | 952.84 |
| 2004-10-15 | 953.68 |
| 2004-10-18 | 953.96 |
| 2004-10-19 | 960.32 |
| 2004-10-20 | 955.52 |
| 2004-10-21 | 959.89 |
| 2004-10-22 | 963.17 |
| 2004-10-25 | 958.71 |
| 2004-10-26 | 964.20 |
| 2004-10-27 | 973.60 |
| 2004-10-28 | 981.46 |
| 2004-10-29 | 978.21 |
| 2004-11-01 | 987.93 |
| 2004-11-02 | 995.41 |
| 2004-11-03 | 1008.07 |
| 2004-11-04 | 1011.15 |
| 2004-11-05 | 1023.11 |
| 2004-11-08 | 1025.37 |
| 2004-11-09 | 1021.60 |
| 2004-11-10 | 1025.36 |
| 2004-11-11 | 1032.65 |
| 2004-11-12 | 1039.92 |
| 2004-11-15 | 1040.75 |
| 2004-11-16 | 1035.50 |
| 2004-11-17 | 1050.13 |
| 2004-11-18 | 1046.28 |
| 2004-11-19 | 1046.81 |
| 2004-11-22 | 1040.70 |
| 2004-11-23 | 1045.40 |
| 2004-11-24 | 1051.29 |
| 2004-11-25 | . |
| 2004-11-26 | 1063.89 |
| 2004-11-29 | 1063.79 |
| 2004-11-30 | 1061.73 |
| 2004-12-01 | 1075.46 |
| 2004-12-02 | 1081.20 |
| 2004-12-03 | 1088.65 |
| 2004-12-06 | 1088.92 |
| 2004-12-07 | 1093.16 |
| 2004-12-08 | 1079.72 |
| 2004-12-09 | 1070.75 |
| 2004-12-10 | 1072.43 |
| 2004-12-13 | 1088.65 |
| 2004-12-14 | 1090.57 |
| 2004-12-15 | 1102.26 |
| 2004-12-16 | 1096.69 |
| 2004-12-17 | 1088.33 |
| 2004-12-20 | 1105.74 |
| 2004-12-21 | 1098.33 |
| 2004-12-22 | 1107.85 |
| 2004-12-23 | 1119.10 |
| 2004-12-24 | . |
| 2004-12-27 | 1127.47 |
| 2004-12-28 | 1126.71 |
| 2004-12-29 | 1125.60 |
| 2004-12-30 | 1128.19 |
| 2004-12-31 | 1125.27 |
| 2005-01-03 | 1122.43 |
| 2005-01-04 | 1113.58 |
| 2005-01-05 | 1105.03 |
| 2005-01-06 | 1103.18 |
| 2005-01-07 | 1099.27 |
| 2005-01-10 | 1104.77 |
| 2005-01-11 | 1100.27 |
| 2005-01-12 | 1102.77 |
| 2005-01-13 | 1096.90 |
| 2005-01-14 | 1091.79 |
| 2005-01-17 | . |
| 2005-01-18 | 1092.41 |
| 2005-01-19 | 1095.80 |
| 2005-01-20 | 1084.63 |
| 2005-01-21 | 1085.12 |
| 2005-01-24 | 1086.22 |
| 2005-01-25 | 1088.16 |
| 2005-01-26 | 1094.81 |
| 2005-01-27 | 1094.19 |
#2005-01-28|1088.12
#2005-01-31|1098.43
#2005-02-01|1102.47
#2005-02-02|1108.55
#2005-02-03|1102.47
#2005-02-04|1110.14
#2005-02-07|1105.82
#2005-02-08|1104.54
#2005-02-09|1104.90
#2005-02-10|1114.20
#2005-02-11|1126.68
#2005-02-14|1136.54
#2005-02-15|1141.14
#2005-02-16|1132.72
#2005-02-17|1141.97
#2005-02-18|1143.43
#2005-02-21| .
#2005-02-22|1144.49
#2005-02-23|1137.99
#2005-02-24|1140.38
#2005-02-25|1149.88
#2005-02-28|1156.27
#2005-03-01|1157.16
#2005-03-02|1149.25
#2005-03-03|1149.69
#2005-03-04|1169.18
#2005-03-07|1164.85
#2005-03-08|1173.73
#2005-03-09|1170.31
#2005-03-10|1167.88
#2005-03-11|1175.94
#2005-03-14|1166.18
#2005-03-15|1170.03
#2005-03-16|1159.56
#2005-03-17|1151.04
#2005-03-18|1145.61
#2005-03-21|1131.34
#2005-03-22|1136.26
#2005-03-23|1115.88
#2005-03-24|1120.04
#2005-03-25| .
#2005-03-28|1113.39
#2005-03-29|1117.89
#2005-03-30|1115.55
#2005-03-31|1120.33
#2005-04-01|1122.55
#2005-04-04|1102.89
#2005-04-05|1111.35
#2005-04-06|1119.37
#2005-04-07|1127.62
#2005-04-08|1126.02
#2005-04-11|1135.45
#2005-04-12|1123.84
#2005-04-13|1133.62
#2005-04-14|1123.09
#2005-04-15|1113.97
#2005-04-18|1100.33
#2005-04-19|1107.18
#2005-04-20|1103.18
#2005-04-21|1103.92
#2005-04-22|1111.35
#2005-04-25|1106.55
#2005-04-26|1102.80
#2005-04-27|1088.68
#2005-04-28|1080.94
#2005-04-29|1082.65
#2005-05-02|1082.25
#2005-05-03|1090.63
#2005-05-04|1104.57
#2005-05-05|1110.10
#2005-05-06|1105.34
#2005-05-09|1099.66
#2005-05-10|1090.29
#2005-05-11|1083.71
#2005-05-12|1084.04
#2005-05-13|1078.41
#2005-05-16|1072.90
#2005-05-17|1072.48
#2005-05-18|1087.12
#2005-05-19|1091.17
#2005-05-20|1082.09
#2005-05-23|1090.71
#2005-05-24|1089.63
#2005-05-25|1089.46
#2005-05-26|1087.42
#2005-05-27|1091.07
#2005-05-30| .
#2005-05-31|1081.75
#2005-06-01|1088.21
#2005-06-02|1090.48
#2005-06-03|1085.03
#2005-06-06|1083.04
#2005-06-07|1094.40
#2005-06-08|1097.72
#2005-06-09|1087.98
#2005-06-10|1086.92
#2005-06-13|1081.37
#2005-06-14|1082.19
#2005-06-15|1088.56
#2005-06-16|1092.93
#2005-06-17|1109.41
#2005-06-20|1097.55
#2005-06-21|1102.83
#2005-06-22|1106.30
#2005-06-23|1102.71
#2005-06-24|1096.23
#2005-06-27|1090.63
#2005-06-28|1089.80
#2005-06-29|1093.72
#2005-06-30|1095.52
#2005-07-01|1091.35
#2005-07-04| .
#2005-07-05|1084.58
#2005-07-06|1092.98
#2005-07-07|1075.75
#2005-07-08|1086.81
#2005-07-11|1109.64
#2005-07-12|1117.73
#2005-07-13|1117.48
#2005-07-14|1126.27
#2005-07-15|1120.67
#2005-07-18|1120.88
#2005-07-19|1124.04
#2005-07-20|1123.75
#2005-07-21|1139.44
#2005-07-22|1138.58
#2005-07-25|1134.66
#2005-07-26|1132.02
#2005-07-27|1138.51
#2005-07-28|1147.03
#2005-07-29|1149.34
#2005-08-01|1158.00
#2005-08-02|1164.96
#2005-08-03|1172.55
#2005-08-04|1167.22
#2005-08-05|1160.61
#2005-08-08|1169.15
#2005-08-09|1172.20
#2005-08-10|1189.94
#2005-08-11|1190.23
#2005-08-12|1184.57
#2005-08-15|1177.91
#2005-08-16|1173.79
#2005-08-17|1167.75
#2005-08-18|1151.46
#2005-08-19|1157.25
#2005-08-22|1166.46
#2005-08-23|1156.46
#2005-08-24|1155.75
#2005-08-25|1150.28
#2005-08-26|1148.79
#2005-08-29|1145.01
#2005-08-30|1136.61
#2005-08-31|1154.31
#2005-09-01|1175.58
#2005-09-02|1183.92
#2005-09-05| .
#2005-09-06|1198.47
#2005-09-07|1203.96
#2005-09-08|1201.69
#2005-09-09|1205.58
#2005-09-12|1190.40
#2005-09-13|1181.15
#2005-09-14|1186.88
#2005-09-15|1177.15
#2005-09-16|1182.24
#2005-09-19|1175.71
#2005-09-20|1184.10
#2005-09-21|1176.02
#2005-09-22|1161.37
#2005-09-23|1160.55
#2005-09-26|1176.38
#2005-09-27|1170.27
#2005-09-28|1184.88
#2005-09-29|1181.61
#2005-09-30|1190.42
#2005-10-03|1186.22
#2005-10-04|1194.90
#2005-10-05|1184.85
#2005-10-06|1186.93
#2005-10-07|1180.24
#2005-10-10|1178.27
#2005-10-11|1176.63
#2005-10-12|1173.02
#2005-10-13|1151.83
#2005-10-14|1168.77
#2005-10-17|1162.66
#2005-10-18|1149.42
#2005-10-19|1134.34
#2005-10-20|1142.61
#2005-10-21|1142.98
#2005-10-24|1152.51
#2005-10-25|1163.90
#2005-10-26|1167.06
#2005-10-27|1160.16
#2005-10-28|1154.16
#2005-10-31|1169.32
#2005-11-01|1177.62
#2005-11-02|1192.61
#2005-11-03|1205.53
#2005-11-04|1184.77
#2005-11-07|1187.41
#2005-11-08|1184.01
#2005-11-09|1180.99
#2005-11-10|1191.37
#2005-11-11|1203.91
#2005-11-14|1201.59
#2005-11-15|1198.43
#2005-11-16|1191.20
#2005-11-17|1205.42
#2005-11-18|1214.14
#2005-11-21|1221.82
#2005-11-22|1218.98
#2005-11-23|1234.31
#2005-11-24| .
#2005-11-25|1227.39
#2005-11-28|1232.76
#2005-11-29|1230.51
#2005-11-30|1226.40
#2005-12-01|1239.63
#2005-12-02|1247.35
#2005-12-05|1249.97
#2005-12-06|1257.50
#2005-12-07|1248.61
#2005-12-08|1255.25
#2005-12-09|1254.18
#2005-12-12|1270.38
#2005-12-13|1266.74
#2005-12-14|1274.25
#2005-12-15|1264.21
#2005-12-16|1283.95
#2005-12-19|1283.61
#2005-12-20|1277.81
#2005-12-21|1278.91
#2005-12-22|1283.05
#2005-12-23|1284.89
#2005-12-26| .
#2005-12-27|1288.21
#2005-12-28|1291.47
#2005-12-29|1289.36
#2005-12-30|1275.58
#2006-01-02| .
#2006-01-03|1308.06
#2006-01-04|1337.75
#2006-01-05|1334.64
#2006-01-06|1348.79
#2006-01-09|1342.97
#2006-01-10|1331.04
#2006-01-11|1347.34
#2006-01-12|1348.75
#2006-01-13|1342.63
#2006-01-16| .
#2006-01-17|1333.06
#2006-01-18|1318.01
#2006-01-19|1335.60
#2006-01-20|1323.61
#2006-01-23|1339.57
#2006-01-24|1334.80
#2006-01-25|1351.48
#2006-01-26|1370.67
#2006-01-27|1373.13
#2006-01-30|1364.72
#2006-01-31|1374.06
#2006-02-01|1387.14
#2006-02-02|1373.15
#2006-02-03|1360.82
#2006-02-06|1367.38
#2006-02-07|1365.19
#2006-02-08|1364.52
#2006-02-09|1382.74
#2006-02-10|1376.37
#2006-02-13|1384.11
#2006-02-14|1380.16
#2006-02-15|1377.84
#2006-02-16|1390.88
#2006-02-17|1401.15
#2006-02-20| .
#2006-02-21|1410.72
#2006-02-22|1421.12
#2006-02-23|1428.31
#2006-02-24|1427.66
#2006-02-27|1435.29
#2006-02-28|1423.04
#2006-03-01|1436.08
#2006-03-02|1426.74
#2006-03-03|1419.72
#2006-03-06|1427.37
#2006-03-07|1396.77
#2006-03-08|1385.17
#2006-03-09|1392.99
#2006-03-10|1404.20
#2006-03-13|1424.54
#2006-03-14|1438.60
#2006-03-15|1446.02
#2006-03-16|1462.19
#2006-03-17|1472.32
#2006-03-20|1480.47
#2006-03-21|1471.36
#2006-03-22|1474.17
#2006-03-23|1460.26
#2006-03-24|1463.90
#2006-03-27|1455.79
#2006-03-28|1452.12
#2006-03-29|1445.55
#2006-03-30|1474.23
#2006-03-31|1462.74
#2006-04-03|1476.03
#2006-04-04|1489.25
#2006-04-05|1496.67
#2006-04-06|1496.18
#2006-04-07|1473.22
#2006-04-10|1472.47
#2006-04-11|1450.15
#2006-04-12|1446.64
#2006-04-13|1447.81
#2006-04-14| .
#2006-04-17|1469.78
#2006-04-18|1468.39
#2006-04-19|1492.61
#2006-04-20|1496.39
#2006-04-21|1508.08
#2006-04-24|1499.11
#2006-04-25|1506.69
#2006-04-26|1517.06
#2006-04-27|1526.85
#2006-04-28|1531.78
#2006-05-01|1537.79
#2006-05-02|1550.28
#2006-05-03|1534.80
#2006-05-04|1549.75
#2006-05-05|1578.42
#2006-05-08|1587.07
#2006-05-09|1593.73
#2006-05-10|1591.06
#2006-05-11|1590.55
#2006-05-12|1562.64
#2006-05-15|1531.02
#2006-05-16|1534.69
#2006-05-17|1479.84
#2006-05-18|1471.35
#2006-05-19|1471.27
#2006-05-22|1432.71
#2006-05-23|1469.94
#2006-05-24|1439.17
#2006-05-25|1456.85
#2006-05-26|1479.49
#2006-05-29| .
#2006-05-30|1456.98
#2006-05-31|1472.78
#2006-06-01|1475.63
#2006-06-02|1492.13
#2006-06-05|1482.82
#2006-06-06|1435.53
#2006-06-07|1438.23
#2006-06-08|1382.74
#2006-06-09|1405.36
#2006-06-12|1382.00
#2006-06-13|1340.96
#2006-06-14|1353.76
#2006-06-15|1394.85
#2006-06-16|1386.30
#2006-06-19|1392.63
#2006-06-20|1400.08
#2006-06-21|1406.25
#2006-06-22|1406.86
#2006-06-23|1396.04
#2006-06-26|1396.70
#2006-06-27|1393.15
#2006-06-28|1389.08
#2006-06-29|1416.52
#2006-06-30|1466.85
#2006-07-03|1476.22
#2006-07-04| .
#2006-07-05|1455.03
#2006-07-06|1473.26
#2006-07-07|1476.04
#2006-07-10|1471.88
#2006-07-11|1459.17
#2006-07-12|1451.99
#2006-07-13|1423.70
#2006-07-14|1396.80
#2006-07-17|1376.77
#2006-07-18|1371.73
#2006-07-19|1417.70
#2006-07-20|1432.76
#2006-07-21|1424.91
#2006-07-24|1447.84
#2006-07-25|1446.89
#2006-07-26|1452.33
#2006-07-27|1486.67
#2006-07-28|1501.07
#2006-07-31|1494.02
#2006-08-01|1478.32
#2006-08-02|1503.80
#2006-08-03|1491.31
#2006-08-04|1527.74
#2006-08-07|1507.19
#2006-08-08|1507.24
#2006-08-09|1524.33
#2006-08-10|1501.42
#2006-08-11|1505.59
#2006-08-14|1518.77
#2006-08-15|1539.00
#2006-08-16|1559.20
#2006-08-17|1565.61
#2006-08-18|1555.04
#2006-08-21|1560.66
#2006-08-22|1550.70
#2006-08-23|1536.70
#2006-08-24|1542.02
#2006-08-25|1541.35
#2006-08-28|1552.78
#2006-08-29|1556.23
#2006-08-30|1571.99
#2006-08-31|1565.30
#2006-09-01|1574.27
#2006-09-04| .
#2006-09-05|1579.65
#2006-09-06|1558.83
#2006-09-07|1536.89
#2006-09-08|1534.87
#2006-09-11|1534.64
#2006-09-12|1554.09
#2006-09-13|1559.16
#2006-09-14|1571.37
#2006-09-15|1571.85
#2006-09-18|1573.52
#2006-09-19|1565.42
#2006-09-20|1587.80
#2006-09-21|1598.24
#2006-09-22|1589.74
#2006-09-25|1584.06
#2006-09-26|1594.06
#2006-09-27|1602.83
#2006-09-28|1599.45
#2006-09-29|1599.92
#2006-10-02|1607.35
#2006-10-03|1603.46
#2006-10-04|1615.58
#2006-10-05|1631.05
#2006-10-06|1624.26
#2006-10-09|1626.55
#2006-10-10|1637.58
#2006-10-11|1636.55
#2006-10-12|1653.43
#2006-10-13|1652.03
#2006-10-16|1650.80
#2006-10-17|1624.25
#2006-10-18|1640.88
#2006-10-19|1649.22
#2006-10-20|1653.46
#2006-10-23|1655.74
#2006-10-24|1651.32
#2006-10-25|1653.70
#2006-10-26|1664.62
#2006-10-27|1667.23
#2006-10-30|1661.57
#2006-10-31|1668.01
#2006-11-01|1677.19
#2006-11-02|1662.82
#2006-11-03|1660.67
#2006-11-06|1682.65
#2006-11-07|1707.32
#2006-11-08|1701.43
#2006-11-09|1698.37
#2006-11-10|1702.95
#2006-11-13|1701.96
#2006-11-14|1695.50
#2006-11-15|1699.00
#2006-11-16|1700.66
#2006-11-17|1695.39
#2006-11-20|1699.45
#2006-11-21|1706.84
#2006-11-22|1722.35
#2006-11-23| .
#2006-11-24|1718.47
#2006-11-27|1692.31
#2006-11-28|1691.83
#2006-11-29|1711.22
#2006-11-30|1713.33
#2006-12-01|1711.12
#2006-12-04|1723.25
#2006-12-05|1729.32
#2006-12-06|1733.87
#2006-12-07|1743.91
#2006-12-08|1747.17
#2006-12-11|1746.61
#2006-12-12|1755.92
#2006-12-13|1764.97
#2006-12-14|1769.75
#2006-12-15|1768.45
#2006-12-18|1767.05
#2006-12-19|1767.11
#2006-12-20|1778.30
#2006-12-21|1777.24
#2006-12-22|1768.99
#2006-12-25| .
#2006-12-26|1765.50
#2006-12-27|1780.76
#2006-12-28|1788.04
#2006-12-29|1789.21
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1825.47
#2007-01-04|1807.08
#2007-01-05|1781.56
#2007-01-08|1778.25
#2007-01-09|1782.85
#2007-01-10|1758.78
#2007-01-11|1781.93
#2007-01-12|1797.08
#2007-01-15| .
#2007-01-16|1799.75
#2007-01-17|1797.70
#2007-01-18|1798.71
#2007-01-19|1812.25
#2007-01-22|1808.11
#2007-01-23|1819.23
#2007-01-24|1828.79
#2007-01-25|1827.02
#2007-01-26|1799.24
#2007-01-29|1809.05
#2007-01-30|1815.14
#2007-01-31|1812.15
#2007-02-01|1835.42
#2007-02-02|1844.24
#2007-02-05|1835.78
#2007-02-06|1847.65
#2007-02-07|1861.33
#2007-02-08|1849.74
#2007-02-09|1854.89
#2007-02-12|1834.37
#2007-02-13|1844.08
#2007-02-14|1871.85
#2007-02-15|1871.03
#2007-02-16|1867.24
#2007-02-19| .
#2007-02-20|1876.62
#2007-02-21|1866.57
#2007-02-22|1869.09
#2007-02-23|1874.99
#2007-02-26|1880.82
#2007-02-27|1830.47
#2007-02-28|1796.50
#2007-03-01|1769.83
#2007-03-02|1762.88
#2007-03-05|1734.04
#2007-03-06|1751.32
#2007-03-07|1766.34
#2007-03-08|1792.81
#2007-03-09|1797.99
#2007-03-12|1792.25
#2007-03-13|1769.09
#2007-03-14|1712.88
#2007-03-15|1746.77
#2007-03-16|1750.78
#2007-03-19|1786.60
#2007-03-20|1803.89
#2007-03-21|1812.63
#2007-03-22|1859.32
#2007-03-23|1861.46
#2007-03-26|1842.86
#2007-03-27|1841.01
#2007-03-28|1825.35
#2007-03-29|1840.92
#2007-03-30|1839.44
#2007-04-02|1851.70
#2007-04-03|1871.60
#2007-04-04|1874.24
#2007-04-05|1886.55
#2007-04-06| .
#2007-04-09|1875.79
#2007-04-10|1902.84
#2007-04-11|1902.81
#2007-04-12|1904.53
#2007-04-13|1916.41
#2007-04-16|1955.41
#2007-04-17|1957.83
#2007-04-18|1952.07
#2007-04-19|1944.26
#2007-04-20|1982.50
#2007-04-23|1971.69
#2007-04-24|1960.51
#2007-04-25|1984.28
#2007-04-26|1980.36
#2007-04-27|1975.34
#2007-04-30|1976.24
#2007-05-01|1966.38
#2007-05-02|1973.11
#2007-05-03|1971.57
#2007-05-04|1985.77
#2007-05-07|1993.11
#2007-05-08|1963.62
#2007-05-09|1971.43
#2007-05-10|1955.01
#2007-05-11|1969.01
#2007-05-14|1962.50
#2007-05-15|1978.94
#2007-05-16|1967.69
#2007-05-17|1958.06
#2007-05-18|1973.91
#2007-05-21|1965.53
#2007-05-22|1967.29
#2007-05-23|1982.95
#2007-05-24|1954.48
#2007-05-25|1961.06
#2007-05-28| .
#2007-05-29|1971.02
#2007-05-30|1956.03
#2007-05-31|1975.85
#2007-06-01|1982.48
#2007-06-04|1984.04
#2007-06-05|1978.45
#2007-06-06|1944.97
#2007-06-07|1911.26
#2007-06-08|1891.79
#2007-06-11|1908.93
#2007-06-12|1890.09
#2007-06-13|1892.86
#2007-06-14|1920.93
#2007-06-15|1952.63
#2007-06-18|1952.64
#2007-06-19|1952.25
#2007-06-20|1963.53
#2007-06-21|1935.15
#2007-06-22|1929.45
#2007-06-25|1926.42
#2007-06-26|1908.67
#2007-06-27|1886.95
#2007-06-28|1903.34
#2007-06-29|1916.18
#2007-07-02|1921.64
#2007-07-03|1939.01
#2007-07-04| .
#2007-07-05|1935.96
#2007-07-06|1950.82
#2007-07-09|1952.59
#2007-07-10|1940.13
#2007-07-11|1935.75
#2007-07-12|1953.83
#2007-07-13|1973.86
#2007-07-16|1985.80
#2007-07-17|1977.13
#2007-07-18|1960.99
#2007-07-19|1975.88
#2007-07-20|1951.23
#2007-07-23|1959.98
#2007-07-24|1934.93
#2007-07-25|1897.50
#2007-07-26|1841.66
#2007-07-27|1825.19
#2007-07-30|1820.15
#2007-07-31|1871.75
#2007-08-01|1835.79
#2007-08-02|1851.84
#2007-08-03|1839.05
#2007-08-06|1829.10
#2007-08-07|1866.58
#2007-08-08|1920.02
#2007-08-09|1862.07
#2007-08-10|1797.67
#2007-08-13|1827.90
#2007-08-14|1788.34
#2007-08-15|1761.97
#2007-08-16|1694.89
#2007-08-17|1766.69
#2007-08-20|1766.20
#2007-08-21|1760.79
#2007-08-22|1792.23
#2007-08-23|1799.58
#2007-08-24|1803.25
#2007-08-27|1806.93
#2007-08-28|1770.36
#2007-08-29|1777.47
#2007-08-30|1786.84
#2007-08-31|1806.07
#2007-09-03| .
#2007-09-04|1827.37
#2007-09-05|1798.44
#2007-09-06|1800.52
#2007-09-07|1761.42
#2007-09-10|1745.69
#2007-09-11|1780.56
#2007-09-12|1785.85
#2007-09-13|1798.71
#2007-09-14|1772.16
#2007-09-17|1740.79
#2007-09-18|1774.85
#2007-09-19|1851.95
#2007-09-20|1853.15
#2007-09-21|1857.28
#2007-09-24|1846.31
#2007-09-25|1832.37
#2007-09-26|1846.35
#2007-09-27|1870.33
#2007-09-28|1879.05
#2007-10-01|1899.31
#2007-10-02|1917.15
#2007-10-03|1927.85
#2007-10-04|1941.10
#2007-10-05|1954.37
#2007-10-08|1938.69
#2007-10-09|1949.64
#2007-10-10|1955.73
#2007-10-11|1962.82
#2007-10-12|1951.09
#2007-10-15|1932.38
#2007-10-16|1906.68
#2007-10-17|1920.24
#2007-10-18|1909.06
#2007-10-19|1890.97
#2007-10-22|1852.92
#2007-10-23|1880.54
#2007-10-24|1860.92
#2007-10-25|1884.14
#2007-10-26|1901.36
#2007-10-29|1913.88
#2007-10-30|1923.49
#2007-10-31|1956.22
#2007-11-01|1907.73
#2007-11-02|1885.02
#2007-11-05|1859.46
#2007-11-06|1869.78
#2007-11-07|1857.60
#2007-11-08|1832.06
#2007-11-09|1795.91
#2007-11-12|1804.17
#2007-11-13|1825.26
#2007-11-14|1843.82
#2007-11-15|1813.40
#2007-11-16|1790.59
#2007-11-19|1745.14
#2007-11-20|1775.50
#2007-11-21|1725.81
#2007-11-22| .
#2007-11-23|1772.80
#2007-11-26|1759.14
#2007-11-27|1770.96
#2007-11-28|1814.67
#2007-11-29|1821.81
#2007-11-30|1843.59
#2007-12-03|1830.24
#2007-12-04|1809.57
#2007-12-05|1826.37
#2007-12-06|1835.97
#2007-12-07|1862.98
#2007-12-10|1887.36
#2007-12-11|1871.23
#2007-12-12|1868.46
#2007-12-13|1812.41
#2007-12-14|1797.23
#2007-12-17|1751.52
#2007-12-18|1755.63
#2007-12-19|1741.96
#2007-12-20|1737.86
#2007-12-21|1760.94
#2007-12-24|1769.02
#2007-12-25| .
#2007-12-26|1779.84
#2007-12-27|1792.58
#2007-12-28|1808.08
#2007-12-31|1799.62
#2008-01-01| .
#2008-01-02|1793.46
#2008-01-03|1781.20
#2008-01-04|1754.45
#2008-01-07|1734.23
#2008-01-08|1734.00
#2008-01-09|1709.77
#2008-01-10|1704.18
#2008-01-11|1719.36
#2008-01-14|1742.40
#2008-01-15|1691.58
#2008-01-16|1653.39
#2008-01-17|1644.60
#2008-01-18|1594.40
#2008-01-21| .
#2008-01-22|1546.77
#2008-01-23|1508.61
#2008-01-24|1615.13
#2008-01-25|1595.96
#2008-01-28|1594.65
#2008-01-29|1619.88
#2008-01-30|1615.21
#2008-01-31|1600.51
#2008-02-01|1633.21
#2008-02-04|1632.58
#2008-02-05|1555.71
#2008-02-06|1557.90
#2008-02-07|1514.68
#2008-02-08|1511.26
#2008-02-11|1483.43
#2008-02-12|1544.45
#2008-02-13|1550.92
#2008-02-14|1550.05
#2008-02-15|1521.33
#2008-02-18| .
#2008-02-19|1563.56
#2008-02-20|1540.59
#2008-02-21|1567.34
#2008-02-22|1555.29
#2008-02-25|1589.04
#2008-02-26|1631.94
#2008-02-27|1651.35
#2008-02-28|1628.81
#2008-02-29|1601.99
#2008-03-03|1578.14
#2008-03-04|1556.51
#2008-03-05|1595.99
#2008-03-06|1566.71
#2008-03-07|1551.18
#2008-03-10|1532.92
#2008-03-11|1568.50
#2008-03-12|1622.33
#2008-03-13|1594.02
#2008-03-14|1574.98
#2008-03-17|1509.48
#2008-03-18|1586.37
#2008-03-19|1574.34
#2008-03-20|1557.02
#2008-03-21| .
#2008-03-24|1555.35
#2008-03-25|1641.41
#2008-03-26|1641.28
#2008-03-27|1669.42
#2008-03-28|1660.25
#2008-03-31|1659.36
#2008-04-01|1714.06
#2008-04-02|1754.48
#2008-04-03|1724.21
#2008-04-04|1743.39
#2008-04-07|1759.45
#2008-04-08|1743.27
#2008-04-09|1727.37
#2008-04-10|1714.03
#2008-04-11|1695.52
#2008-04-14|1679.70
#2008-04-15|1676.75
#2008-04-16|1721.57
#2008-04-17|1716.31
#2008-04-18|1754.48
#2008-04-21|1745.57
#2008-04-22|1737.82
#2008-04-23|1723.10
#2008-04-24|1709.32
#2008-04-25|1730.52
#2008-04-28|1747.68
#2008-04-29|1725.78
#2008-04-30|1736.34
#2008-05-01|1725.56
#2008-05-02|1769.70
#2008-05-05|1774.81
#2008-05-06|1761.46
#2008-05-07|1752.41
#2008-05-08|1739.25
#2008-05-09|1716.74
#2008-05-12|1725.06
#2008-05-13|1720.35
#2008-05-14|1722.61
#2008-05-15|1725.87
#2008-05-16|1733.47
#2008-05-19|1734.25
#2008-05-20|1717.73
#2008-05-21|1700.42
#2008-05-22|1695.40
#2008-05-23|1679.34
#2008-05-26| .
#2008-05-27|1665.35
#2008-05-28|1669.65
#2008-05-29|1658.59
#2008-05-30|1673.26
#2008-06-02|1645.84
#2008-06-03|1641.26
#2008-06-04|1627.01
#2008-06-05|1632.48
#2008-06-06|1605.43
#2008-06-09|1582.25
#2008-06-10|1551.55
#2008-06-11|1524.11
#2008-06-12|1539.41
#2008-06-13|1545.63
#2008-06-16|1552.82
#2008-06-17|1567.52
#2008-06-18|1534.88
#2008-06-19|1513.00
#2008-06-20|1503.44
#2008-06-23|1470.56
#2008-06-24|1478.14
#2008-06-25|1508.32
#2008-06-26|1467.03
#2008-06-27|1451.53
#2008-06-30|1444.59
#2008-07-01|1403.98
#2008-07-02|1416.93
#2008-07-03|1428.65
#2008-07-04| .
#2008-07-07|1397.91
#2008-07-08|1375.04
#2008-07-09|1421.17
#2008-07-10|1403.78
#2008-07-11|1363.22
#2008-07-14|1375.55
#2008-07-15|1334.56
#2008-07-16|1338.39
#2008-07-17|1409.36
#2008-07-18|1465.57
#2008-07-21|1482.83
#2008-07-22|1462.88
#2008-07-23|1517.76
#2008-07-24|1504.45
#2008-07-25|1469.69
#2008-07-28|1444.20
#2008-07-29|1427.13
#2008-07-30|1456.72
#2008-07-31|1464.22
#2008-08-01|1451.98
#2008-08-04|1439.25
#2008-08-05|1496.09
#2008-08-06|1504.47
#2008-08-07|1490.94
#2008-08-08|1465.95
#2008-08-11|1491.77
#2008-08-12|1472.97
#2008-08-13|1409.45
#2008-08-14|1417.13
#2008-08-15|1405.80
#2008-08-18|1402.18
#2008-08-19|1345.09
#2008-08-20|1350.56
#2008-08-21|1340.88
#2008-08-22|1374.25
#2008-08-25|1361.37
#2008-08-26|1350.17
#2008-08-27|1349.85
#2008-08-28|1389.32
#2008-08-29|1397.73
#2008-09-01| .
#2008-09-02|1409.94
#2008-09-03|1391.52
#2008-09-04|1340.44
#2008-09-05|1300.33
#2008-09-08|1371.53
#2008-09-09|1370.47
#2008-09-10|1337.45
#2008-09-11|1302.14
#2008-09-12|1340.97
#2008-09-15|1266.33
#2008-09-16|1211.63
#2008-09-17|1184.53
#2008-09-18|1192.84
#2008-09-19|1368.74
#2008-09-22|1351.23
#2008-09-23|1324.42
#2008-09-24|1324.65
#2008-09-25|1361.67
#2008-09-26|1331.13
#2008-09-29|1220.14
#2008-09-30|1207.48
#2008-10-01|1229.01
#2008-10-02|1208.29
#2008-10-03|1263.48
#2008-10-06|1125.03
#2008-10-07|1106.08
#2008-10-08|1035.96
#2008-10-09|1024.22
#2008-10-10| 918.23
#2008-10-13|1010.80
#2008-10-14|1054.25
#2008-10-15| 977.19
#2008-10-16| 902.24
#2008-10-17| 907.67
#2008-10-20| 922.41
#2008-10-21| 918.10
#2008-10-22| 851.08
#2008-10-23| 832.37
#2008-10-24| 762.94
#2008-10-27| 706.87
#2008-10-28| 687.21
#2008-10-29| 786.49
#2008-10-30| 823.13
#2008-10-31| 832.77
#2008-11-03| 840.90
#2008-11-04| 911.32
#2008-11-05| 906.11
#2008-11-06| 834.54
#2008-11-07| 841.34
#2008-11-10| 839.75
#2008-11-11| 770.89
#2008-11-12| 735.81
#2008-11-13| 725.17
#2008-11-14| 737.47
#2008-11-17| 708.19
#2008-11-18| 698.48
#2008-11-19| 658.18
#2008-11-20| 625.11
#2008-11-21| 616.55
#2008-11-24| 686.71
#2008-11-25| 714.26
#2008-11-26| 710.30
#2008-11-27| .
#2008-11-28| 741.35
#2008-12-01| 688.36
#2008-12-02| 707.68
#2008-12-03| 705.06
#2008-12-04| 714.15
#2008-12-05| 686.45
#2008-12-08| 759.45
#2008-12-09| 769.22
#2008-12-10| 775.05
#2008-12-11| 778.49
#2008-12-12| 753.44
#2008-12-15| 761.79
#2008-12-16| 773.27
#2008-12-17| 786.85
#2008-12-18| 789.77
#2008-12-19| 758.63
#2008-12-22| 742.93
#2008-12-23| 747.80
#2008-12-24| 749.17
#2008-12-25| .
#2008-12-26| 751.86
#2008-12-29| 766.65
#2008-12-30| 777.26
#2008-12-31| 768.92
#2009-01-01| .
#2009-01-02| 793.34
#2009-01-05| 792.20
#2009-01-06| 796.01
#2009-01-07| 805.81
#2009-01-08| 797.41
#2009-01-09| 785.71
#2009-01-12| 769.53
#2009-01-13| 736.39
#2009-01-14| 688.50
#2009-01-15| 666.41
#2009-01-16| 676.40
#2009-01-19| .
#2009-01-20| 585.10
#2009-01-21| 589.64
#2009-01-22| 593.25
#2009-01-23| 573.45
#2009-01-26| 627.61
#2009-01-27| 626.63
#2009-01-28| 683.08
#2009-01-29| 656.00
#2009-01-30| 642.64
#2009-02-02| 613.22
#2009-02-03| 628.02
#2009-02-04| 644.35
#2009-02-05| 634.53
#2009-02-06| 647.86
#2009-02-09| 670.29
#2009-02-10| 649.07
#2009-02-11| 632.38
#2009-02-12| 615.31
#2009-02-13| 619.01
#2009-02-16| .
#2009-02-17| 554.34
#2009-02-18| 552.04
#2009-02-19| 556.03
#2009-02-20| 520.23
#2009-02-23| 516.51
#2009-02-24| 510.24
#2009-02-25| 511.99
#2009-02-26| 550.95
#2009-02-27| 528.20
#2009-03-02| 485.94
#2009-03-03| 475.03
#2009-03-04| 491.74
#2009-03-05| 455.62
#2009-03-06| 445.16
#2009-03-09| 434.27
#2009-03-10| 482.65
#2009-03-11| 493.56
#2009-03-12| 505.01
#2009-03-13| 519.28
#2009-03-16| 545.63
#2009-03-17| 545.19
#2009-03-18| 556.79
#2009-03-19| 606.42
#2009-03-20| 601.06
#2009-03-23| 637.04
#2009-03-24| 629.60
#2009-03-25| 631.35
#2009-03-26| 640.02
#2009-03-27| 619.94
#2009-03-30| 569.94
#2009-03-31| 601.81
#2009-04-01| 619.20
#2009-04-02| 681.75
#2009-04-03| 682.64
#2009-04-06| 676.33
#2009-04-07| 654.57
#2009-04-08| 661.47
#2009-04-09| 696.96
#2009-04-10| .
#2009-04-13| 703.00
#2009-04-14| 732.18
#2009-04-15| 718.07
#2009-04-16| 739.21
#2009-04-17| 750.51
#2009-04-20| 703.73
#2009-04-21| 698.25
#2009-04-22| 725.20
#2009-04-23| 722.02
#2009-04-24| 751.42
#2009-04-27| 742.33
#2009-04-28| 722.61
#2009-04-29| 760.79
#2009-04-30| 788.99
#2009-05-01| 789.24
#2009-05-04| 806.02
#2009-05-05| 825.39
#2009-05-06| 838.92
#2009-05-07| 840.34
#2009-05-08| 872.66
#2009-05-11| 870.72
#2009-05-12| 856.42
#2009-05-13| 801.74
#2009-05-14| 810.78
#2009-05-15| 819.29
#2009-05-18| 846.80
#2009-05-19| 879.72
#2009-05-20| 890.01
#2009-05-21| 868.20
#2009-05-22| 883.99
#2009-05-25| .
#2009-05-26| 888.62
#2009-05-27| 896.07
#2009-05-28| 881.52
#2009-05-29| 901.25
#2009-06-01| 929.49
#2009-06-02| 932.75
#2009-06-03| 904.37
#2009-06-04| 906.03
#2009-06-05| 903.79
#2009-06-08| 883.06
#2009-06-09| 895.89
#2009-06-10| 913.03
#2009-06-11| 930.89
#2009-06-12| 922.55
#2009-06-15| 884.00
#2009-06-16| 879.24
#2009-06-17| 852.73
#2009-06-18| 871.40
#2009-06-19| 877.84
#2009-06-22| 845.42
#2009-06-23| 842.54
#2009-06-24| 873.02
#2009-06-25| 856.71
#2009-06-26| 868.67
#2009-06-29| 887.72
#2009-06-30| 877.74
#2009-07-01| 898.11
#2009-07-02| 865.88
#2009-07-03| .
#2009-07-06| 851.88
#2009-07-07| 853.83
#2009-07-08| 828.37
#2009-07-09| 841.42
#2009-07-10| 830.62
#2009-07-13| 849.86
#2009-07-14| 869.39
#2009-07-15| 909.57
#2009-07-16| 917.24
#2009-07-17| 918.70
#2009-07-20| 943.23
#2009-07-21| 945.96
#2009-07-22| 942.33
#2009-07-23| 972.88
#2009-07-24| 974.94
#2009-07-27| 982.62
#2009-07-28| 964.61
#2009-07-29| 966.72
#2009-07-30| 992.67
#2009-07-31|1006.36
#2009-08-03|1048.80
#2009-08-04|1042.68
#2009-08-05|1047.83
#2009-08-06|1068.99
#2009-08-07|1071.10
#2009-08-10|1067.16
#2009-08-11|1040.06
#2009-08-12|1059.65
#2009-08-13|1087.33
#2009-08-14|1074.31
#2009-08-17|1033.52
#2009-08-18|1055.22
#2009-08-19|1057.18
#2009-08-20|1074.29
#2009-08-21|1110.88
#2009-08-24|1134.09
#2009-08-25|1138.27
#2009-08-26|1129.64
#2009-08-27|1121.87
#2009-08-28|1148.80
#2009-08-31|1135.46
#2009-09-01|1103.95
#2009-09-02|1078.33
#2009-09-03|1087.21
#2009-09-04|1105.58
#2009-09-07| .
#2009-09-08|1137.99
#2009-09-09|1153.31
#2009-09-10|1149.82
#2009-09-11|1161.21
#2009-09-14|1154.31
#2009-09-15|1155.21
#2009-09-16|1189.97
#2009-09-17|1205.60
#2009-09-18|1199.44
#2009-09-21|1179.15
#2009-09-22|1198.23
#2009-09-23|1209.17
#2009-09-24|1180.88
#2009-09-25|1172.68
#2009-09-28|1189.19
#2009-09-29|1191.70
#2009-09-30|1193.75
#2009-10-01|1167.62
#2009-10-02|1141.95
#2009-10-05|1153.40
#2009-10-06|1198.53
#2009-10-07|1189.00
#2009-10-08|1210.79
#2009-10-09|1210.34
#2009-10-12|1222.78
#2009-10-13|1206.87
#2009-10-14|1247.18
#2009-10-15|1251.88
#2009-10-16|1230.70
#2009-10-19|1255.90
#2009-10-20|1248.11
#2009-10-21|1255.68
#2009-10-22|1235.39
#2009-10-23|1233.03
#2009-10-26|1194.95
#2009-10-27|1170.92
#2009-10-28|1128.92
#2009-10-29|1171.14
#2009-10-30|1140.09
#2009-11-02|1145.70
#2009-11-03|1108.27
#2009-11-04|1148.30
#2009-11-05|1155.51
#2009-11-06|1163.64
#2009-11-09|1203.68
#2009-11-10|1198.23
#2009-11-11|1212.44
#2009-11-12|1203.24
#2009-11-13|1207.15
#2009-11-16|1231.00
#2009-11-17|1207.86
#2009-11-18|1213.80
#2009-11-19|1182.79
#2009-11-20|1165.69
#2009-11-23|1207.02
#2009-11-24|1191.61
#2009-11-25|1198.35
#2009-11-26| .
#2009-11-27|1153.23
#2009-11-30|1137.37
#2009-12-01|1174.93
#2009-12-02|1172.21
#2009-12-03|1179.23
#2009-12-04|1175.50
#2009-12-07|1159.41
#2009-12-08|1126.91
#2009-12-09|1108.02
#2009-12-10|1122.99
#2009-12-11|1109.74
#2009-12-14|1125.84
#2009-12-15|1114.70
#2009-12-16|1141.98
#2009-12-17|1101.84
#2009-12-18|1082.59
#2009-12-21|1102.81
#2009-12-22|1101.91
#2009-12-23|1115.06
#2009-12-24|1117.01
#2009-12-25| .
#2009-12-28|1127.85
#2009-12-29|1131.14
#2009-12-30|1116.45
#2009-12-31|1125.95
#2010-01-01| .
#2010-01-04|1153.98
#2010-01-05|1164.77
#2010-01-06|1166.03
#2010-01-07|1166.02
#2010-01-08|1176.90
#2010-01-11|1188.54
#2010-01-12|1177.19
#2010-01-13|1171.84
#2010-01-14|1176.03
#2010-01-15|1150.21
#2010-01-18| .
#2010-01-19|1153.33
#2010-01-20|1118.05
#2010-01-21|1089.82
#2010-01-22|1075.18
#2010-01-25|1075.80
#2010-01-26|1068.40
#2010-01-27|1049.34
#2010-01-28|1034.69
#2010-01-29|1042.22
#2010-02-01|1055.37
#2010-02-02|1073.24
#2010-02-03|1059.15
#2010-02-04|1005.15
#2010-02-05| 971.65
#2010-02-08| 971.02
#2010-02-09| 978.13
#2010-02-10| 996.84
#2010-02-11| 982.54
#2010-02-12| 974.55
#2010-02-15| .
#2010-02-16|1005.70
#2010-02-17|1022.14
#2010-02-18|1020.86
#2010-02-19|1016.19
#2010-02-22|1026.83
#2010-02-23|1007.44
#2010-02-24|1013.16
#2010-02-25| 992.33
#2010-02-26|1014.89
#2010-03-01|1005.51
#2010-03-02|1022.43
#2010-03-03|1045.26
#2010-03-04|1045.98
#2010-03-05|1072.40
#2010-03-08|1075.91
#2010-03-09|1064.82
#2010-03-10|1082.17
#2010-03-11|1078.17
#2010-03-12|1092.34
#2010-03-15|1074.72
#2010-03-16|1096.73
#2010-03-17|1110.28
#2010-03-18|1090.29
#2010-03-19|1082.27
#2010-03-22|1076.07
#2010-03-23|1085.80
#2010-03-24|1073.52
#2010-03-25|1090.45
#2010-03-26|1093.59
#2010-03-29|1099.50
#2010-03-30|1092.74
#2010-03-31|1098.48
#2010-04-01|1119.31
#2010-04-02| .
#2010-04-05|1117.36
#2010-04-06|1115.12
#2010-04-07|1109.00
#2010-04-08|1094.26
#2010-04-09|1120.54
#2010-04-12|1140.02
#2010-04-13|1132.97
#2010-04-14|1150.92
#2010-04-15|1155.32
#2010-04-16|1125.32
#2010-04-19|1109.79
#2010-04-20|1123.01
#2010-04-21|1104.17
#2010-04-22|1078.39
#2010-04-23|1088.15
#2010-04-26|1098.63
#2010-04-27|1055.07
#2010-04-28|1030.10
#2010-04-29|1055.37
#2010-04-30|1051.33
#2010-05-03|1045.08
#2010-05-04| 991.57
#2010-05-05| 962.91
#2010-05-06| 920.57
#2010-05-07| 878.35
#2010-05-10| 998.42
#2010-05-11| 975.29
#2010-05-12| 990.44
#2010-05-13| 978.78
#2010-05-14| 923.40
#2010-05-17| 915.23
#2010-05-18| 933.83
#2010-05-19| 900.87
#2010-05-20| 881.48
#2010-05-21| 901.02
#2010-05-24| 891.67
#2010-05-25| 849.61
#2010-05-26| 867.62
#2010-05-27| 901.26
#2010-05-28| 901.41
#2010-05-31| .
#2010-06-01| 901.02
#2010-06-02| 890.53
#2010-06-03| 900.57
#2010-06-04| 859.74
#2010-06-07| 845.55
#2010-06-08| 834.91
#2010-06-09| 860.55
#2010-06-10| 882.71
#2010-06-11| 892.76
#2010-06-14| 921.75
#2010-06-15| 937.36
#2010-06-16| 939.82
#2010-06-17| 947.56
#2010-06-18| 960.56
#2010-06-21| 970.11
#2010-06-22| 956.50
#2010-06-23| 940.66
#2010-06-24| 922.37
#2010-06-25| 919.16
#2010-06-28| 933.43
#2010-06-29| 888.05
#2010-06-30| 893.81
#2010-07-01| 885.25
#2010-07-02| 900.76
#2010-07-05| .
#2010-07-06| 928.78
#2010-07-07| 953.65
#2010-07-08| 971.93
#2010-07-09| 973.73
#2010-07-12| 974.05
#2010-07-13|1001.58
#2010-07-14|1004.62
#2010-07-15| 999.21
#2010-07-16| 978.33
#2010-07-19| 973.91
#2010-07-20| 970.99
#2010-07-21| 978.64
#2010-07-22|1011.81
#2010-07-23|1007.41
#2010-07-26|1031.68
#2010-07-27|1071.35
#2010-07-28|1073.25
#2010-07-29|1075.45
#2010-07-30|1062.97
#2010-08-02|1111.47
#2010-08-03|1113.79
#2010-08-04|1103.71
#2010-08-05|1100.70
#2010-08-06|1098.89
#2010-08-09|1109.45
#2010-08-10|1082.85
#2010-08-11|1037.67
#2010-08-12|1028.35
#2010-08-13|1022.04
#2010-08-16|1025.74
#2010-08-17|1044.51
#2010-08-18|1037.88
#2010-08-19|1022.10
#2010-08-20| 997.83
#2010-08-23|1005.46
#2010-08-24| 987.54
#2010-08-25| 970.75
#2010-08-26| 990.49
#2010-08-27| 995.21
#2010-08-30| 990.97
#2010-08-31| 993.49
#2010-09-01|1033.15
#2010-09-02|1034.24
#2010-09-03|1050.15
#2010-09-06| .
#2010-09-07|1028.95
#2010-09-08|1036.83
#2010-09-09|1051.84
#2010-09-10|1048.52
#2010-09-13|1075.88
#2010-09-14|1084.71
#2010-09-15|1085.44
#2010-09-16|1079.29
#2010-09-17|1065.20
#2010-09-20|1081.60
#2010-09-21|1079.65
#2010-09-22|1084.05
#2010-09-23|1071.72
#2010-09-24|1099.71
#2010-09-27|1093.50
#2010-09-28|1094.35
#2010-09-29|1089.28
#2010-09-30|1086.94
#2010-10-01|1089.16
#2010-10-04|1081.72
#2010-10-05|1115.96
#2010-10-06|1125.22
#2010-10-07|1129.53
#2010-10-08|1123.43
#2010-10-11|1125.08
#2010-10-12|1117.04
#2010-10-13|1143.17
#2010-10-14|1144.63
#2010-10-15|1136.88
#2010-10-18|1143.56
#2010-10-19|1130.78
#2010-10-20|1144.48
#2010-10-21|1149.24
#2010-10-22|1140.16
#2010-10-25|1140.47
#2010-10-26|1127.00
#2010-10-27|1114.92
#2010-10-28|1126.08
#2010-10-29|1122.89
#2010-11-01|1117.13
#2010-11-02|1129.95
#2010-11-03|1124.61
#2010-11-04|1166.14
#2010-11-05|1150.45
#2010-11-08|1140.55
#2010-11-09|1148.55
#2010-11-10|1115.08
#2010-11-11|1104.48
#2010-11-12|1107.76
#2010-11-15|1106.31
#2010-11-16|1073.40
#2010-11-17|1078.58
#2010-11-18|1096.20
#2010-11-19|1088.35
#2010-11-22|1066.93
#2010-11-23|1031.82
#2010-11-24|1035.17
#2010-11-25| .
#2010-11-26|1010.94
#2010-11-29| 987.65
#2010-11-30| 975.01
#2010-12-01|1008.28
#2010-12-02|1040.33
#2010-12-03|1054.43
#2010-12-06|1041.57
#2010-12-07|1052.55
#2010-12-08|1055.11
#2010-12-09|1066.64
#2010-12-10|1063.77
#2010-12-13|1079.88
#2010-12-14|1081.88
#2010-12-15|1065.39
#2010-12-16|1054.81
#2010-12-17|1039.91
#2010-12-20|1042.92
#2010-12-21|1058.19
#2010-12-22|1055.34
#2010-12-23|1052.59
#2010-12-24| .
#2010-12-27|1047.35
#2010-12-28|1048.04
#2010-12-29|1050.24
#2010-12-30|1049.31
#2010-12-31|1056.22
#2011-01-03|1062.15
#2011-01-04|1073.04
#2011-01-05|1065.27
#2011-01-06|1060.06
#2011-01-07|1047.51
#2011-01-10|1026.53
#2011-01-11|1040.01
#2011-01-12|1085.40
#2011-01-13|1115.29
#2011-01-14|1121.58
#2011-01-17| .
#2011-01-18|1134.65
#2011-01-19|1129.92
#2011-01-20|1122.39
#2011-01-21|1147.89
#2011-01-24|1155.62
#2011-01-25|1141.32
#2011-01-26|1144.82
#2011-01-27|1162.39
#2011-01-28|1146.71
#2011-01-31|1150.13
#2011-02-01|1179.54
#2011-02-02|1185.25
#2011-02-03|1167.35
#2011-02-04|1168.68
#2011-02-07|1177.50
#2011-02-08|1192.39
#2011-02-09|1191.47
#2011-02-10|1169.50
#2011-02-11|1170.77
#2011-02-14|1162.73
#2011-02-15|1176.59
#2011-02-16|1197.06
#2011-02-17|1209.17
#2011-02-18|1211.70
#2011-02-21| .
#2011-02-22|1180.74
#2011-02-23|1178.23
#2011-02-24|1167.83
#2011-02-25|1180.91
#2011-02-28|1192.65
#2011-03-01|1176.98
#2011-03-02|1175.42
#2011-03-03|1179.93
#2011-03-04|1177.59
#2011-03-07|1172.05
#2011-03-08|1172.09
#2011-03-09|1173.82
#2011-03-10|1148.62
#2011-03-11|1141.76
#2011-03-14|1147.00
#2011-03-15|1121.66
#2011-03-16|1095.95
#2011-03-17|1124.78
#2011-03-18|1135.84
#2011-03-21|1161.97
#2011-03-22|1163.64
#2011-03-23|1157.60
#2011-03-24|1174.96
#2011-03-25|1168.43
#2011-03-28|1169.62
#2011-03-29|1156.99
#2011-03-30|1162.89
#2011-03-31|1152.10
#2011-04-01|1171.67
#2011-04-04|1174.65
#2011-04-05|1172.78
#2011-04-06|1201.23
#2011-04-07|1201.98
#2011-04-08|1217.87
#2011-04-11|1217.31
#2011-04-12|1202.84
#2011-04-13|1209.78
#2011-04-14|1194.21
#2011-04-15|1187.46
#2011-04-18|1141.25
#2011-04-19|1152.91
#2011-04-20|1179.68
#2011-04-21|1198.09
#2011-04-22| .
#2011-04-25|1195.66
#2011-04-26|1206.72
#2011-04-27|1210.65
#2011-04-28|1233.01
#2011-04-29|1237.84
#2011-05-02|1242.86
#2011-05-03|1234.92
#2011-05-04|1223.99
#2011-05-05|1195.76
#2011-05-06|1199.49
#2011-05-09|1167.11
#2011-05-10|1187.24
#2011-05-11|1184.93
#2011-05-12|1168.46
#2011-05-13|1158.08
#2011-05-16|1157.17
#2011-05-17|1142.75
#2011-05-18|1151.78
#2011-05-19|1158.08
#2011-05-20|1146.95
#2011-05-23|1116.99
#2011-05-24|1121.31
#2011-05-25|1134.98
#2011-05-26|1136.20
#2011-05-27|1160.34
#2011-05-30| .
#2011-05-31|1178.09
#2011-06-01|1169.75
#2011-06-02|1158.36
#2011-06-03|1168.70
#2011-06-06|1158.37
#2011-06-07|1164.54
#2011-06-08|1145.67
#2011-06-09|1145.29
#2011-06-10|1122.46
#2011-06-13|1125.73
#2011-06-14|1144.10
#2011-06-15|1113.58
#2011-06-16|1096.08
#2011-06-17|1117.81
#2011-06-20|1107.27
#2011-06-21|1129.61
#2011-06-22|1124.55
#2011-06-23|1081.09
#2011-06-24|1068.35
#2011-06-27|1073.33
#2011-06-28|1091.26
#2011-06-29|1112.86
#2011-06-30|1139.25
#2011-07-01|1161.28
#2011-07-04| .
#2011-07-05|1152.98
#2011-07-06|1126.42
#2011-07-07|1131.13
#2011-07-08|1105.91
#2011-07-11|1055.40
#2011-07-12|1049.08
#2011-07-13|1068.19
#2011-07-14|1059.83
#2011-07-15|1049.53
#2011-07-18|1011.52
#2011-07-19|1034.88
#2011-07-20|1063.82
#2011-07-21|1109.47
#2011-07-22|1108.33
#2011-07-25|1086.24
#2011-07-26|1094.27
#2011-07-27|1067.81
#2011-07-28|1072.25
#2011-07-29|1067.88
#2011-08-01|1040.53
#2011-08-02|1015.59
#2011-08-03| 998.66
#2011-08-04| 950.93
#2011-08-05| 936.16
#2011-08-08| 896.29
#2011-08-09| 905.22
#2011-08-10| 855.82
#2011-08-11| 886.60
#2011-08-12| 919.87
#2011-08-15| 938.43
#2011-08-16| 933.65
#2011-08-17| 932.77
#2011-08-18| 870.37
#2011-08-19| 862.62
#2011-08-22| 860.30
#2011-08-23| 861.17
#2011-08-24| 875.76
#2011-08-25| 871.40
#2011-08-26| 856.52
#2011-08-29| 882.72
#2011-08-30| 889.95
#2011-08-31| 914.07
#2011-09-01| 911.30
#2011-09-02| 878.17
#2011-09-05| .
#2011-09-06| 809.37
#2011-09-07| 838.09
#2011-09-08| 843.88
#2011-09-09| 790.26
#2011-09-12| 753.27
#2011-09-13| 773.50
#2011-09-14| 778.58
#2011-09-15| 814.76
#2011-09-16| 817.99
#2011-09-19| 782.06
#2011-09-20| 797.51
#2011-09-21| 784.65
#2011-09-22| 729.54
#2011-09-23| 743.48
#2011-09-26| 767.01
#2011-09-27| 822.27
#2011-09-28| 809.30
#2011-09-29| 829.25
#2011-09-30| 797.12
#2011-10-03| 770.48
#2011-10-04| 741.61
#2011-10-05| 774.00
#2011-10-06| 809.59
#2011-10-07| 817.46
#2011-10-10| 846.04
#2011-10-11| 843.79
#2011-10-12| 876.56
#2011-10-13| 847.95
#2011-10-14| 860.68
#2011-10-17| 844.89
#2011-10-18| 832.50
#2011-10-19| 853.63
#2011-10-20| 820.96
#2011-10-21| 860.09
#2011-10-24| 873.33
#2011-10-25| 865.88
#2011-10-26| 857.56
#2011-10-27| 938.49
#2011-10-28| 936.04
#2011-10-31| 888.87
#2011-11-01| 821.78
#2011-11-02| 837.48
#2011-11-03| 852.20
#2011-11-04| 842.77
#2011-11-07| 835.27
#2011-11-08| 848.69
#2011-11-09| 807.40
#2011-11-10| 804.47
#2011-11-11| 838.60
#2011-11-14| 818.88
#2011-11-15| 799.32
#2011-11-16| 797.74
#2011-11-17| 781.71
#2011-11-18| 777.94
#2011-11-21| 746.95
#2011-11-22| 738.99
#2011-11-23| 717.80
#2011-11-24| .
#2011-11-25| 720.49
#2011-11-28| 762.62
#2011-11-29| 766.42
#2011-11-30| 806.13
#2011-12-01| 799.16
#2011-12-02| 821.56
#2011-12-05| 839.07
#2011-12-06| 828.22
#2011-12-07| 824.75
#2011-12-08| 797.87
#2011-12-09| 815.53
#2011-12-12| 777.25
#2011-12-13| 766.55
#2011-12-14| 740.40
#2011-12-15| 753.89
#2011-12-16| 754.08
#2011-12-19| 750.41
#2011-12-20| 777.67
#2011-12-21| 769.90
#2011-12-22| 781.89
#2011-12-23| 784.90
#2011-12-26| .
#2011-12-27| 784.59
#2011-12-28| 766.14
#2011-12-29| 770.69
#2011-12-30| 781.18
#2012-01-02| .
#2012-01-03| 807.89
#2012-01-04| 789.06
#2012-01-05| 763.79
#2012-01-06| 754.30
#2012-01-09| 744.70
#2012-01-10| 770.97
#2012-01-11| 769.28
#2012-01-12| 784.51
#2012-01-13| 779.56
#2012-01-16| .
#2012-01-17| 797.81
#2012-01-18| 804.40
#2012-01-19| 844.73
#2012-01-20| 852.05
#2012-01-23| 873.13
#2012-01-24| 861.76
#2012-01-25| 860.87
#2012-01-26| 887.39
#2012-01-27| 880.69
#2012-01-30| 857.87
#2012-01-31| 863.66
#2012-02-01| 898.68
#2012-02-02| 904.89
#2012-02-03| 919.39
#2012-02-06| 913.51
#2012-02-07| 926.14
#2012-02-08| 930.41
#2012-02-09| 934.88
#2012-02-10| 908.01
#2012-02-13| 918.36
#2012-02-14| 904.48
#2012-02-15| 910.44
#2012-02-16| 907.47
#2012-02-17| 927.26
#2012-02-20| .
#2012-02-21| 937.37
#2012-02-22| 919.01
#2012-02-23| 920.05
#2012-02-24| 937.46
#2012-02-27| 926.66
#2012-02-28| 930.28
#2012-02-29| 930.38
#2012-03-01| 940.29
#2012-03-02| 936.49
#2012-03-05| 927.87
#2012-03-06| 886.94
#2012-03-07| 894.93
#2012-03-08| 921.24
#2012-03-09| 910.67
#2012-03-12| 905.89
#2012-03-13| 926.99
#2012-03-14| 937.01
#2012-03-15| 945.94
#2012-03-16| 963.24
#2012-03-19| 968.50
#2012-03-20| 953.34
#2012-03-21| 945.56
#2012-03-22| 930.66
#2012-03-23| 937.88
#2012-03-26| 949.00
#2012-03-27| 946.88
#2012-03-28| 932.31
#2012-03-29| 911.15
#2012-03-30| 922.76
#2012-04-02| 928.35
#2012-04-03| 915.66
#2012-04-04| 880.45
#2012-04-05| 875.48
#2012-04-06| .
#2012-04-09| 874.74
#2012-04-10| 847.25
#2012-04-11| 861.20
#2012-04-12| 874.13
#2012-04-13| 848.46
#2012-04-16| 839.37
#2012-04-17| 871.45
#2012-04-18| 857.33
#2012-04-19| 851.54
#2012-04-20| 863.50
#2012-04-23| 834.79
#2012-04-24| 852.47
#2012-04-25| 864.76
#2012-04-26| 861.67
#2012-04-27| 875.13
#2012-04-30| 865.26
#2012-05-01| 869.20
#2012-05-02| 855.64
#2012-05-03| 851.25
#2012-05-04| 840.40
#2012-05-07| 845.57
#2012-05-08| 827.21
#2012-05-09| 813.41
#2012-05-10| 832.63
#2012-05-11| 828.07
#2012-05-14| 800.91
#2012-05-15| 785.75
#2012-05-16| 780.87
#2012-05-17| 762.61
#2012-05-18| 755.72
#2012-05-21| 765.56
#2012-05-22| 784.74
#2012-05-23| 753.97
#2012-05-24| 762.49
#2012-05-25| 758.41
#2012-05-28| .
#2012-05-29| 757.75
#2012-05-30| 738.40
#2012-05-31| 734.77
#2012-06-01| 723.20
#2012-06-04| 732.93
#2012-06-05| 734.81
#2012-06-06| 762.48
#2012-06-07| 778.26
#2012-06-08| 768.39
#2012-06-11| 768.41
#2012-06-12| 764.91
#2012-06-13| 771.31
#2012-06-14| 775.59
#2012-06-15| 791.04
#2012-06-18| 780.73
#2012-06-19| 804.36
#2012-06-20| 815.35
#2012-06-21| 806.31
#2012-06-22| 799.11
#2012-06-25| 776.05
#2012-06-26| 773.06
#2012-06-27| 786.90
#2012-06-28| 775.45
#2012-06-29| 821.86
#2012-07-02| 827.78
#2012-07-03| 836.73
#2012-07-04| .
#2012-07-05| 812.92
#2012-07-06| 795.45
#2012-07-09| 791.71
#2012-07-10| 795.60
#2012-07-11| 797.76
#2012-07-12| 784.51
#2012-07-13| 795.67
#2012-07-16| 795.71
#2012-07-17| 790.20
#2012-07-18| 800.60
#2012-07-19| 808.20
#2012-07-20| 782.69
#2012-07-23| 755.79
#2012-07-24| 747.02
#2012-07-25| 753.16
#2012-07-26| 789.19
#2012-07-27| 808.45
#2012-07-30| 818.73
#2012-07-31| 811.99
#2012-08-01| 813.92
#2012-08-02| 787.57
#2012-08-03| 830.04
#2012-08-06| 841.51
#2012-08-07| 843.80
#2012-08-08| 845.85
#2012-08-09| 846.71
#2012-08-10| 845.94
#2012-08-13| 847.11
#2012-08-14| 850.78
#2012-08-15| 849.78
#2012-08-16| 862.77
#2012-08-17| 867.86
#2012-08-20| 862.91
#2012-08-21| 882.91
#2012-08-22| 873.67
#2012-08-23| 874.50
#2012-08-24| 868.19
#2012-08-27| 872.68
#2012-08-28| 870.35
#2012-08-29| 865.26
#2012-08-30| 855.89
#2012-08-31| 874.49
#2012-09-03| .
#2012-09-04| 868.40
#2012-09-05| 875.24
#2012-09-06| 905.38
#2012-09-07| 930.88
#2012-09-10| 930.86
#2012-09-11| 941.82
#2012-09-12| 954.79
#2012-09-13| 950.66
#2012-09-14| 989.06
#2012-09-17| 985.56
#2012-09-18| 965.70
#2012-09-19| 966.75
#2012-09-20| 953.67
#2012-09-21| 965.97
#2012-09-24| 955.55
#2012-09-25| 963.97
#2012-09-26| 928.33
#2012-09-27| 935.52
#2012-09-28| 923.69
#2012-10-01| 943.94
#2012-10-02| 942.70
#2012-10-03| 939.28
#2012-10-04| 949.83
#2012-10-05| 967.63
#2012-10-08| 948.43
#2012-10-09| 937.32
#2012-10-10| 933.58
#2012-10-11| 950.13
#2012-10-12| 949.20
#2012-10-15| 955.38
#2012-10-16| 984.02
#2012-10-17| 998.72
#2012-10-18| 998.69
#2012-10-19| 979.04
#2012-10-22| 982.77
#2012-10-23| 960.82
#2012-10-24| 963.13
#2012-10-25| 966.97
#2012-10-26| 961.83
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 968.30
#2012-11-01| 981.96
#2012-11-02| 978.09
#2012-11-05| 966.33
#2012-11-06| 976.58
#2012-11-07| 958.16
#2012-11-08| 955.48
#2012-11-09| 943.82
#2012-11-12| 944.05
#2012-11-13| 953.29
#2012-11-14| 946.81
#2012-11-15| 946.24
#2012-11-16| 925.02
#2012-11-19| 958.79
#2012-11-20| 957.33
#2012-11-21| 962.67
#2012-11-22| .
#2012-11-23| 985.91
#2012-11-26| 979.02
#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|1022.80
#2012-12-13|1025.11
#2012-12-14|1024.87
#2012-12-17|1029.55
#2012-12-18|1040.50
#2012-12-19|1055.94
#2012-12-20|1056.38
#2012-12-21|1044.94
#2012-12-24|1045.07
#2012-12-25|1045.11
#2012-12-26|1046.81
#2012-12-27|1050.11
#2012-12-28|1041.73
#2012-12-31|1041.68
#2013-01-01|1041.68
#2013-01-02|1073.15
#2013-01-03|1067.06
#2013-01-04|1067.15
#2013-01-07|1077.64
#2013-01-08|1075.51
#2013-01-09|1088.37
#2013-01-10|1102.90
#2013-01-11|1115.13
#2013-01-14|1117.01
#2013-01-15|1111.58
#2013-01-16|1103.97
#2013-01-17|1115.56
#2013-01-18|1110.97
#2013-01-21|1116.03
#2013-01-22|1109.72
#2013-01-23|1102.95
#2013-01-24|1119.39
#2013-01-25|1129.56
#2013-01-28|1131.03
#2013-01-29|1131.96
#2013-01-30|1134.13
#2013-01-31|1131.68
#2013-02-01|1139.65
#2013-02-04|1103.92
#2013-02-05|1112.96
#2013-02-06|1107.67
#2013-02-07|1089.91
#2013-02-08|1111.56
#2013-02-11|1106.17
#2013-02-12|1129.11
#2013-02-13|1127.24
#2013-02-14|1117.24
#2013-02-15|1112.07
#2013-02-18|1112.59
#2013-02-19|1125.13
#2013-02-20|1119.52
#2013-02-21|1085.54
#2013-02-22|1093.02
#2013-02-25|1097.53
#2013-02-26|1061.19
#2013-02-27|1076.60
#2013-02-28|1084.79
#2013-03-01|1069.33
#2013-03-04|1066.12
#2013-03-05|1089.85
#2013-03-06|1083.17
#2013-03-07|1089.30
#2013-03-08|1100.46
#2013-03-11|1097.57
#2013-03-12|1096.24
#2013-03-13|1090.03
#2013-03-14|1109.00
#2013-03-15|1113.89
#2013-03-18|1090.98
#2013-03-19|1069.56
#2013-03-20|1083.63
#2013-03-21|1074.29
#2013-03-22|1075.80
#2013-03-25|1053.08
#2013-03-26|1052.76
#2013-03-27|1039.44
#2013-03-28|1046.66
#2013-03-29| .
#2013-04-01|1047.94
#2013-04-02|1065.03
#2013-04-03|1050.49
#2013-04-04|1040.10
#2013-04-05|1042.49
#2013-04-08|1039.78
#2013-04-09|1051.81
#2013-04-10|1083.87
#2013-04-11|1096.27
#2013-04-12|1082.70
#2013-04-15|1074.25
#2013-04-16|1072.52
#2013-04-17|1047.44
#2013-04-18|1042.34
#2013-04-19|1053.60
#2013-04-22|1060.78
#2013-04-23|1086.71
#2013-04-24|1094.39
#2013-04-25|1104.04
#2013-04-26|1105.95
#2013-04-29|1121.54
#2013-04-30|1130.13
#2013-05-01|1132.50
#2013-05-02|1131.56
#2013-05-03|1148.73
#2013-05-06|1145.00
#2013-05-07|1162.90
#2013-05-08|1176.06
#2013-05-09|1169.43
#2013-05-10|1160.14
#2013-05-13|1152.67
#2013-05-14|1158.30
#2013-05-15|1164.25
#2013-05-16|1169.77
#2013-05-17|1172.72
#2013-05-20|1178.85
#2013-05-21|1173.90
#2013-05-22|1180.59
#2013-05-23|1148.40
#2013-05-24|1143.17
#2013-05-27|1149.71
#2013-05-28|1161.04
#2013-05-29|1151.09
#2013-05-30|1167.23
#2013-05-31|1151.85
#2013-06-03|1145.04
#2013-06-04|1158.95
#2013-06-05|1139.72
#2013-06-06|1125.20
#2013-06-07|1148.64
#2013-06-10|1138.53
#2013-06-11|1126.51
#2013-06-12|1124.44
#2013-06-13|1123.22
#2013-06-14|1131.69
#2013-06-17|1138.00
#2013-06-18|1144.83
#2013-06-19|1138.90
#2013-06-20|1081.68
#2013-06-21|1062.93
#2013-06-24|1043.30
#2013-06-25|1057.36
#2013-06-26|1073.95
#2013-06-27|1071.73
#2013-06-28|1066.37
#2013-07-01|1084.64
#2013-07-02|1078.68
#2013-07-03|1063.85
#2013-07-04|1090.06
#2013-07-05|1070.57
#2013-07-08|1090.49
#2013-07-09|1090.95
#2013-07-10|1095.18
#2013-07-11|1114.62
#2013-07-12|1117.19
#2013-07-15|1126.49
#2013-07-16|1124.80
#2013-07-17|1129.78
#2013-07-18|1148.00
#2013-07-19|1154.34
#2013-07-22|1164.86
#2013-07-23|1164.15
#2013-07-24|1173.71
#2013-07-25|1172.43
#2013-07-26|1172.35
#2013-07-29|1168.36
#2013-07-30|1167.34
#2013-07-31|1169.00
#2013-08-01|1185.85
#2013-08-02|1195.82
#2013-08-05|1190.76
#2013-08-06|1187.89
#2013-08-07|1191.58
#2013-08-08|1209.30
#2013-08-09|1214.49
#2013-08-12|1213.20
#2013-08-13|1209.75
#2013-08-14|1219.89
#2013-08-15|1204.98
#2013-08-16|1220.86
#2013-08-19|1207.91
#2013-08-20|1197.52
#2013-08-21|1181.58
#2013-08-22|1193.80
#2013-08-23|1205.75
#2013-08-26|1197.25
#2013-08-27|1165.95
#2013-08-28|1161.71
#2013-08-29|1160.19
#2013-08-30|1143.63
#2013-09-02|1167.83
#2013-09-03|1159.57
#2013-09-04|1164.24
#2013-09-05|1168.57
#2013-09-06|1177.15
#2013-09-09|1192.79
#2013-09-10|1215.90
#2013-09-11|1222.50
#2013-09-12|1221.79
#2013-09-13|1217.09
#2013-09-16|1236.48
#2013-09-17|1229.59
#2013-09-18|1237.10
#2013-09-19|1264.82
#2013-09-20|1251.26
#2013-09-23|1241.28
#2013-09-24|1245.11
#2013-09-25|1245.35
#2013-09-26|1239.00
#2013-09-27|1238.91
#2013-09-30|1228.94
#2013-10-01|1248.12
#2013-10-02|1252.48
#2013-10-03|1251.58
#2013-10-04|1256.52
#2013-10-07|1252.15
#2013-10-08|1245.72
#2013-10-09|1238.98
#2013-10-10|1269.39
#2013-10-11|1278.17
#2013-10-14|1284.05
#2013-10-15|1290.80
#2013-10-16|1299.38
#2013-10-17|1316.98
#2013-10-18|1329.08
#2013-10-21|1329.14
#2013-10-22|1344.82
#2013-10-23|1328.30
#2013-10-24|1339.63
#2013-10-25|1334.16
#2013-10-28|1325.39
#2013-10-29|1327.35
#2013-10-30|1322.76
#2013-10-31|1315.16
#2013-11-01|1300.63
#2013-11-04|1304.22
#2013-11-05|1288.48
#2013-11-06|1300.40
#2013-11-07|1287.67
#2013-11-08|1282.35
#2013-11-11|1293.13
#2013-11-12|1286.07
#2013-11-13|1270.93
#2013-11-14|1286.49
#2013-11-15|1288.58
#2013-11-18|1305.29
#2013-11-19|1293.30
#2013-11-20|1287.18
#2013-11-21|1288.27
#2013-11-22|1297.04
#2013-11-25|1301.76
#2013-11-26|1303.35
#2013-11-27|1314.53
#2013-11-28|1324.65
#2013-11-29|1327.45
#2013-12-02|1316.55
#2013-12-03|1297.07
#2013-12-04|1284.14
#2013-12-05|1276.95
#2013-12-06|1290.31
#2013-12-09|1299.09
#2013-12-10|1297.54
#2013-12-11|1289.60
#2013-12-12|1271.91
#2013-12-13|1271.07
#2013-12-16|1290.29
#2013-12-17|1274.74
#2013-12-18|1290.92
#2013-12-19|1303.62
#2013-12-20|1315.33
#2013-12-23|1330.17
#2013-12-24|1329.30
#2013-12-25|1328.44
#2013-12-26|1330.43
#2013-12-27|1348.24
#2013-12-30|1351.54
#2013-12-31|1352.69
#2014-01-01|1352.69
#2014-01-02|1330.87
#2014-01-03|1329.70
#2014-01-06|1337.94
#2014-01-07|1359.77
#2014-01-08|1369.52
#2014-01-09|1366.24
#2014-01-10|1379.19
#2014-01-13|1388.15
#2014-01-14|1392.08
#2014-01-15|1404.49
#2014-01-16|1391.98
#2014-01-17|1392.73
#2014-01-20|1381.68
#2014-01-21|1380.44
#2014-01-22|1379.05
#2014-01-23|1377.56
#2014-01-24|1341.86
#2014-01-27|1330.19
#2014-01-28|1345.64
#2014-01-29|1333.58
#2014-01-30|1332.08
#2014-01-31|1316.79
#2014-02-03|1293.62
#2014-02-04|1303.29
#2014-02-05|1311.52
#2014-02-06|1339.02
#2014-02-07|1348.62
#2014-02-10|1349.11
#2014-02-11|1369.75
#2014-02-12|1374.47
#2014-02-13|1377.55
#2014-02-14|1383.94
#2014-02-17|1392.63
#2014-02-18|1396.47
#2014-02-19|1394.49
#2014-02-20|1386.87
#2014-02-21|1392.77
#2014-02-24|1397.68
#2014-02-25|1398.46
#2014-02-26|1386.82
#2014-02-27|1387.26
#2014-02-28|1404.78
#2014-03-03|1360.42
#2014-03-04|1387.42
#2014-03-05|1391.79
#2014-03-06|1406.19
#2014-03-07|1390.98
#2014-03-10|1386.33
#2014-03-11|1384.58
#2014-03-12|1376.40
#2014-03-13|1367.29
#2014-03-14|1345.00
#2014-03-17|1366.00
#2014-03-18|1376.08
#2014-03-19|1374.84
#2014-03-20|1363.91
#2014-03-21|1361.39
#2014-03-24|1344.17
#2014-03-25|1358.16
#2014-03-26|1369.89
#2014-03-27|1365.37
#2014-03-28|1372.64
#2014-03-31|1386.85
#2014-04-01|1408.03
#2014-04-02|1407.66
#2014-04-03|1408.05
#2014-04-04|1416.84
#2014-04-07|1401.72
#2014-04-08|1397.94
#2014-04-09|1402.78
#2014-04-10|1399.27
#2014-04-11|1381.79
#2014-04-14|1374.44
#2014-04-15|1354.86
#2014-04-16|1372.90
#2014-04-17|1387.79
#2014-04-18|1386.02
#2014-04-21|1385.25
#2014-04-22|1402.04
#2014-04-23|1397.14
#2014-04-24|1401.42
#2014-04-25|1385.73
#2014-04-28|1386.93
#2014-04-29|1408.23
#2014-04-30|1407.17
#2014-05-01|1412.77
#2014-05-02|1411.78
#2014-05-05|1408.49
#2014-05-06|1409.80
#2014-05-07|1404.93
#2014-05-08|1421.87
#2014-05-09|1399.65
#2014-05-12|1407.91
#2014-05-13|1407.41
#2014-05-14|1404.81
#2014-05-15|1380.79
#2014-05-16|1383.31
#2014-05-19|1380.31
#2014-05-20|1384.76
#2014-05-21|1392.68
#2014-05-22|1394.40
#2014-05-23|1399.73
#2014-05-26|1413.38
#2014-05-27|1416.66
#2014-05-28|1421.41
#2014-05-29|1421.53
#2014-05-30|1425.18
#2014-06-02|1423.84
#2014-06-03|1416.79
#2014-06-04|1420.52
#2014-06-05|1428.82
#2014-06-06|1452.70
#2014-06-09|1453.72
#2014-06-10|1448.46
#2014-06-11|1435.36
#2014-06-12|1434.43
#2014-06-13|1426.12
#2014-06-16|1419.04
#2014-06-17|1419.65
#2014-06-18|1418.19
#2014-06-19|1428.79
#2014-06-20|1413.53
#2014-06-23|1409.24
#2014-06-24|1401.13
#2014-06-25|1392.49
#2014-06-26|1382.39
#2014-06-27|1387.43
#2014-06-30|1388.41
#2014-07-01|1405.01
#2014-07-02|1408.69
#2014-07-03|1418.67
#2014-07-04|1405.83
#2014-07-07|1395.44
#2014-07-08|1374.10
#2014-07-09|1380.05
#2014-07-10|1359.81
#2014-07-11|1363.32
#2014-07-14|1379.61
#2014-07-15|1369.75
#2014-07-16|1390.13
#2014-07-17|1370.95
#2014-07-18|1369.23
#2014-07-21|1359.87
#2014-07-22|1371.93
#2014-07-23|1376.07
#2014-07-24|1392.19
#2014-07-25|1387.81
#2014-07-28|1385.60
#2014-07-29|1387.37
#2014-07-30|1380.13
#2014-07-31|1357.21
#2014-08-01|1345.76
#2014-08-04|1345.84
#2014-08-05|1336.51
#2014-08-06|1318.88
#2014-08-07|1309.64
#2014-08-08|1313.33
#2014-08-11|1323.45
#2014-08-12|1324.03
#2014-08-13|1336.78
#2014-08-14|1340.57
#2014-08-15|1334.74
#2014-08-18|1345.83
#2014-08-19|1347.92
#2014-08-20|1343.09
#2014-08-21|1355.92
#2014-08-22|1351.86
#2014-08-25|1363.74
#2014-08-26|1377.04
#2014-08-27|1381.12
#2014-08-28|1364.04
#2014-08-29|1368.11
#2014-09-01|1363.13
#2014-09-02|1361.32
#2014-09-03|1377.49
#2014-09-04|1382.65
#2014-09-05|1377.15
#2014-09-08|1368.65
#2014-09-09|1354.70
#2014-09-10|1357.82
#2014-09-11|1356.67
#2014-09-12|1358.13
#2014-09-15|1352.67
#2014-09-16|1348.65
#2014-09-17|1362.36
#2014-09-18|1373.99
#2014-09-19|1371.64
#2014-09-22|1363.35
#2014-09-23|1351.82
#2014-09-24|1352.73
#2014-09-25|1339.31
#2014-09-26|1338.52
#2014-09-29|1324.57
#2014-09-30|1325.34
#2014-10-01|1315.95
#2014-10-02|1286.56
#2014-10-03|1289.19
#2014-10-06|1300.38
#2014-10-07|1288.77
#2014-10-08|1285.94
#2014-10-09|1278.95
#2014-10-10|1256.25
#2014-10-13|1263.78
#2014-10-14|1258.96
#2014-10-15|1223.66
#2014-10-16|1213.08
#2014-10-17|1250.08
#2014-10-20|1250.37
#2014-10-21|1275.69
#2014-10-22|1279.32
#2014-10-23|1288.76
#2014-10-24|1293.40
#2014-10-27|1282.91
#2014-10-28|1299.84
#2014-10-29|1290.95
#2014-10-30|1281.03
#2014-10-31|1300.35
#2014-11-03|1285.81
#2014-11-04|1282.40
#2014-11-05|1292.42
#2014-11-06|1281.46
#2014-11-07|1267.58
#2014-11-10|1277.51
#2014-11-11|1278.66
#2014-11-12|1264.55
#2014-11-13|1268.24
#2014-11-14|1272.38
#2014-11-17|1277.20
#2014-11-18|1291.97
#2014-11-19|1292.68
#2014-11-20|1282.24
#2014-11-21|1295.99
#2014-11-24|1305.69
#2014-11-25|1318.87
#2014-11-26|1323.47
#2014-11-27|1328.39
#2014-11-28|1329.05
#2014-12-01|1316.76
#2014-12-02|1319.41
#2014-12-03|1320.70
#2014-12-04|1310.81
#2014-12-05|1325.13
#2014-12-08|1318.61
#2014-12-09|1299.57
#2014-12-10|1295.50
#2014-12-11|1291.73
#2014-12-12|1265.72
#2014-12-15|1232.31
#2014-12-16|1257.07
#2014-12-17|1243.58
#2014-12-18|1268.06
#2014-12-19|1271.43
#2014-12-22|1279.02
#2014-12-23|1279.88
#2014-12-24|1280.54
#2014-12-25|1280.52
#2014-12-26|1279.09
#2014-12-29|1277.49
#2014-12-30|1264.97
#2014-12-31|1263.04
#2015-01-01|1263.04
#2015-01-02|1257.51
#2015-01-05|1218.55
#2015-01-06|1203.11
#2015-01-07|1194.12
#2015-01-08|1218.99
#2015-01-09|1198.47
#2015-01-12|1199.57
#2015-01-13|1215.37
#2015-01-14|1197.89
#2015-01-15|1205.17
#2015-01-16|1204.70
#2015-01-19|1223.66
#2015-01-20|1232.29
#2015-01-21|1241.82
#2015-01-22|1252.73
#2015-01-23|1244.60
#2015-01-26|1248.99
#2015-01-27|1250.79
#2015-01-28|1241.17
#2015-01-29|1242.08
#2015-01-30|1227.45
#2015-02-02|1237.39
#2015-02-03|1268.82
#2015-02-04|1267.32
#2015-02-05|1265.37
#2015-02-06|1265.45
#2015-02-09|1247.32
#2015-02-10|1253.94
#2015-02-11|1246.07
#2015-02-12|1270.41
#2015-02-13|1288.72
#2015-02-16|1289.12
#2015-02-17|1288.65
#2015-02-18|1302.28
#2015-02-19|1308.24
#2015-02-20|1306.59
#2015-02-23|1311.34
#2015-02-24|1317.51
#2015-02-25|1315.12
#2015-02-26|1310.76
#2015-02-27|1314.51
#2015-03-02|1314.01
#2015-03-03|1298.12
#2015-03-04|1294.83
#2015-03-05|1301.43
#2015-03-06|1284.74
#2015-03-09|1281.18
#2015-03-10|1257.20
#2015-03-11|1257.51
#2015-03-12|1262.65
#2015-03-13|1254.75
#2015-03-16|1273.35
#2015-03-17|1267.25
#2015-03-18|1274.24
#2015-03-19|1283.03
#2015-03-20|1320.87
#2015-03-23|1332.96
#2015-03-24|1341.46
#2015-03-25|1340.04
#2015-03-26|1318.83
#2015-03-27|1316.10
#2015-03-30|1325.83
#2015-03-31|1308.16
#2015-04-01|1319.33
#2015-04-02|1334.96
#2015-04-03|1345.96
#2015-04-06|1352.13
#2015-04-07|1348.41
#2015-04-08|1341.48
#2015-04-09|1338.13
#2015-04-10|1338.01
#2015-04-13|1336.22
#2015-04-14|1342.03
#2015-04-15|1339.69
#2015-04-16|1337.54
#2015-04-17|1318.10
#2015-04-20|1329.43
#2015-04-21|1329.39
#2015-04-22|1328.27
#2015-04-23|1334.91
#2015-04-24|1347.43
#2015-04-27|1365.60
#2015-04-28|1360.81
#2015-04-29|1359.46
#2015-04-30|1361.00
#2015-05-01|1357.35
#2015-05-04|1356.28
#2015-05-05|1338.37
#2015-05-06|1354.34
#2015-05-07|1353.07
#2015-05-08|1383.35
#2015-05-11|1382.09
#2015-05-12|1376.55
#2015-05-13|1392.61
#2015-05-14|1405.66
#2015-05-15|1412.12
#2015-05-18|1403.84
#2015-05-19|1398.33
#2015-05-20|1402.42
#2015-05-21|1406.33
#2015-05-22|1395.66
#2015-05-25|1382.27
#2015-05-26|1360.50
#2015-05-27|1374.80
#2015-05-28|1369.97
#2015-05-29|1356.15
#2015-06-01|1346.85
#2015-06-02|1368.46
#2015-06-03|1385.46
#2015-06-04|1380.26
#2015-06-05|1345.44
#2015-06-08|1340.93
#2015-06-09|1342.35
#2015-06-10|1374.06
#2015-06-11|1376.95
#2015-06-12|1369.74
#2015-06-15|1342.24
#2015-06-16|1345.26
#2015-06-17|1337.58
#2015-06-18|1358.51
#2015-06-19|1357.63
#2015-06-22|1401.09
#2015-06-23|1388.90
#2015-06-24|1384.30
#2015-06-25|1385.40
#2015-06-26|1385.61
#2015-06-29|1340.84
#2015-06-30|1331.44
#2015-07-01|1348.84
#2015-07-02|1341.45
#2015-07-03|1334.63
#2015-07-06|1304.40
#2015-07-07|1268.71
#2015-07-08|1282.40
#2015-07-09|1312.60
#2015-07-10|1359.38
#2015-07-13|1372.00
#2015-07-14|1374.16
#2015-07-15|1377.84
#2015-07-16|1391.44
#2015-07-17|1386.81
#2015-07-20|1390.58
#2015-07-21|1386.72
#2015-07-22|1378.03
#2015-07-23|1381.72
#2015-07-24|1369.15
#2015-07-27|1355.41
#2015-07-28|1364.97
#2015-07-29|1371.41
#2015-07-30|1365.17
#2015-07-31|1377.35
#2015-08-03|1376.07
#2015-08-04|1366.99
#2015-08-05|1371.46
#2015-08-06|1369.20
#2015-08-07|1359.64
#2015-08-10|1374.45
#2015-08-11|1369.26
#2015-08-12|1348.43
#2015-08-13|1356.23
#2015-08-14|1351.65
#2015-08-17|1351.01
#2015-08-18|1350.80
#2015-08-19|1332.89
#2015-08-20|1319.66
#2015-08-21|1289.41
#2015-08-24|1245.29
#2015-08-25|1285.47
#2015-08-26|1265.41
#2015-08-27|1284.12
#2015-08-28|1283.61
#2015-08-31|1279.92
#2015-09-01|1248.60
#2015-09-02|1250.09
#2015-09-03|1262.92
#2015-09-04|1230.30
#2015-09-07|1238.01
#2015-09-08|1261.25
#2015-09-09|1277.92
#2015-09-10|1269.88
#2015-09-11|1265.51
#2015-09-14|1254.85
#2015-09-15|1264.31
#2015-09-16|1276.92
#2015-09-17|1279.43
#2015-09-18|1257.41
#2015-09-21|1250.02
#2015-09-22|1210.05
#2015-09-23|1206.97
#2015-09-24|1200.22
#2015-09-25|1222.37
#2015-09-28|1196.17
#2015-09-29|1190.60
#2015-09-30|1211.40
#2015-10-01|1213.73
#2015-10-02|1228.07
#2015-10-05|1259.36
#2015-10-06|1271.94
#2015-10-07|1277.38
#2015-10-08|1279.85
#2015-10-09|1292.77
#2015-10-12|1290.11
#2015-10-13|1271.07
#2015-10-14|1269.73
#2015-10-15|1281.21
#2015-10-16|1294.40
#2015-10-19|1292.45
#2015-10-20|1290.71
#2015-10-21|1287.08
#2015-10-22|1287.90
#2015-10-23|1294.48
#2015-10-26|1293.29
#2015-10-27|1283.11
#2015-10-28|1293.77
#2015-10-29|1271.92
#2015-10-30|1280.17
#2015-11-02|1288.30
#2015-11-03|1276.25
#2015-11-04|1269.94
#2015-11-05|1259.72
#2015-11-06|1260.77
#2015-11-09|1251.41
#2015-11-10|1242.69
#2015-11-11|1256.39
#2015-11-12|1239.03
#2015-11-13|1227.23
#2015-11-16|1225.42
#2015-11-17|1245.03
#2015-11-18|1243.46
#2015-11-19|1261.35
#2015-11-20|1251.04
#2015-11-23|1242.38
#2015-11-24|1228.89
#2015-11-25|1240.65
#2015-11-26|1250.26
#2015-11-27|1245.81
#2015-11-30|1245.63
#2015-12-01|1256.51
#2015-12-02|1247.21
#2015-12-03|1243.39
#2015-12-04|1246.02
#2015-12-07|1244.45
#2015-12-08|1221.35
#2015-12-09|1227.96
#2015-12-10|1218.84
#2015-12-11|1197.63
#2015-12-14|1179.59
#2015-12-15|1205.11
#2015-12-16|1212.12
#2015-12-17|1220.79
#2015-12-18|1214.77
#2015-12-21|1207.99
#2015-12-22|1213.60
#2015-12-23|1230.89
#2015-12-24|1239.46
#2015-12-25|1239.47
#2015-12-28|1233.99
#2015-12-29|1241.75
#2015-12-30|1233.84
#2015-12-31|1222.31
#2016-01-01|1222.31
#2016-01-04|1183.35
#2016-01-05|1179.20
#2016-01-06|1167.08
#2016-01-07|1147.12
#2016-01-08|1134.44
#2016-01-11|1128.83
#2016-01-12|1135.47
#2016-01-13|1141.87
#2016-01-14|1120.53
#2016-01-15|1093.52
#2016-01-18|1071.48
#2016-01-19|1083.05
#2016-01-20|1039.07
#2016-01-21|1048.49
#2016-01-22|1080.47
#2016-01-25|1062.78
#2016-01-26|1074.47
#2016-01-27|1074.38
#2016-01-28|1064.23
#2016-01-29|1080.82
#2016-02-01|1078.88
#2016-02-02|1045.17
#2016-02-03|1034.74
#2016-02-04|1058.03
#2016-02-05|1046.57
#2016-02-08| 998.91
#2016-02-09| 981.99
#2016-02-10|1008.90
#2016-02-11| 968.29
#2016-02-12| 998.45
#2016-02-15|1021.40
#2016-02-16|1014.62
#2016-02-17|1046.25
#2016-02-18|1034.72
#2016-02-19|1023.48
#2016-02-22|1037.16
#2016-02-23|1021.04
#2016-02-24| 994.31
#2016-02-25|1021.33
#2016-02-26|1035.14
#2016-02-29|1035.61
#2016-03-01|1049.91
#2016-03-02|1070.26
#2016-03-03|1082.62
#2016-03-04|1093.79
#2016-03-07|1083.65
#2016-03-08|1081.64
#2016-03-09|1081.32
#2016-03-10|1085.96
#2016-03-11|1130.49
#2016-03-14|1129.57
#2016-03-15|1114.44
#2016-03-16|1107.28
#2016-03-17|1128.59
#2016-03-18|1134.46
#2016-03-21|1127.30
#2016-03-22|1116.83
#2016-03-23|1101.44
#2016-03-24|1079.98
#2016-03-25|1080.03
#2016-03-28|1085.81
#2016-03-29|1083.95
#2016-03-30|1109.41
#2016-03-31|1103.48
#2016-04-01|1084.28
#2016-04-04|1087.39
#2016-04-05|1059.22
#2016-04-06|1064.86
#2016-04-07|1049.37
#2016-04-08|1070.33
#2016-04-11|1083.92
#2016-04-12|1083.60
#2016-04-13|1121.38
#2016-04-14|1122.51
#2016-04-15|1120.85
#2016-04-18|1127.81
#2016-04-19|1143.42
#2016-04-20|1154.71
#2016-04-21|1154.68
#2016-04-22|1150.44
#2016-04-25|1141.40
#2016-04-26|1161.92
#2016-04-27|1158.43
#2016-04-28|1162.58
#2016-04-29|1147.87
#2016-05-02|1151.52
#2016-05-03|1123.35
#2016-05-04|1109.27
#2016-05-05|1098.05
#2016-05-06|1096.37
#2016-05-09|1095.26
#2016-05-10|1106.45
#2016-05-11|1101.32
#2016-05-12|1092.11
#2016-05-13|1088.74
#2016-05-16|1091.85
#2016-05-17|1096.01
#2016-05-18|1106.08
#2016-05-19|1095.10
#2016-05-20|1108.25
#2016-05-23|1105.10
#2016-05-24|1135.94
#2016-05-25|1159.77
#2016-05-26|1161.52
#2016-05-27|1159.32
#2016-05-30|1161.83
#2016-05-31|1148.42
#2016-06-01|1135.98
#2016-06-02|1133.67
#2016-06-03|1134.45
#2016-06-06|1139.38
#2016-06-07|1149.63
#2016-06-08|1146.31
#2016-06-09|1127.51
#2016-06-10|1088.70
#2016-06-13|1060.99
#2016-06-14|1030.42
#2016-06-15|1041.68
#2016-06-16|1021.23
#2016-06-17|1060.06
#2016-06-20|1115.11
#2016-06-21|1121.47
#2016-06-22|1132.21
#2016-06-23|1163.19
#2016-06-24|1003.70
#2016-06-27| 922.69
#2016-06-28| 956.23
#2016-06-29| 987.45
#2016-06-30| 992.52
#2016-07-01| 999.35
#2016-07-04| 985.08
#2016-07-05| 953.25
#2016-07-06| 926.66
#2016-07-07| 938.34
#2016-07-08| 962.94
#2016-07-11| 983.89
#2016-07-12|1010.84
#2016-07-13|1007.23
#2016-07-14|1025.64
#2016-07-15|1018.08
#2016-07-18|1020.90
#2016-07-19|1011.89
#2016-07-20|1025.00
#2016-07-21|1022.98
#2016-07-22|1017.18
#2016-07-25|1018.76
#2016-07-26|1016.24
#2016-07-27|1027.44
#2016-07-28|1017.29
#2016-07-29|1043.26
#2016-08-01|1031.21
#2016-08-02|1015.55
#2016-08-03|1016.89
#2016-08-04|1026.43
#2016-08-05|1037.83
#2016-08-08|1049.73
#2016-08-09|1063.08
#2016-08-10|1071.34
#2016-08-11|1078.47
#2016-08-12|1077.19
#2016-08-15|1077.86
#2016-08-16|1072.64
#2016-08-17|1063.40
#2016-08-18|1075.09
#2016-08-19|1061.03
#2016-08-22|1064.98
#2016-08-23|1083.61
#2016-08-24|1087.08
#2016-08-25|1081.76
#2016-08-26|1086.59
#2016-08-29|1073.21
#2016-08-30|1084.91
#2016-08-31|1095.64
#2016-09-01|1108.41
#2016-09-02|1124.15
#2016-09-05|1121.61
#2016-09-06|1121.42
#2016-09-07|1125.74
#2016-09-08|1136.41
#2016-09-09|1126.26
#2016-09-12|1109.37
#2016-09-13|1094.72
#2016-09-14|1092.13
#2016-09-15|1098.97
#2016-09-16|1075.61
#2016-09-19|1088.01
#2016-09-20|1082.90
#2016-09-21|1095.13
#2016-09-22|1119.08
#2016-09-23|1105.68
#2016-09-26|1087.48
#2016-09-27|1077.77
#2016-09-28|1083.65
#2016-09-29|1088.43
#2016-09-30|1091.18
#2016-10-03|1090.60
#2016-10-04|1091.06
#2016-10-05|1102.03
#2016-10-06|1099.42
#2016-10-07|1094.20
#2016-10-10|1095.90
#2016-10-11|1080.45
#2016-10-12|1076.76
#2016-10-13|1060.40
#2016-10-14|1075.23
#2016-10-17|1069.80
#2016-10-18|1089.79
#2016-10-19|1095.65
#2016-10-20|1101.92
#2016-10-21|1099.39
#2016-10-24|1113.15
#2016-10-25|1109.10
#2016-10-26|1112.54
#2016-10-27|1116.40
#2016-10-28|1114.19
#2016-10-31|1110.36
#2016-11-01|1104.37
#2016-11-02|1091.06
#2016-11-03|1097.73
#2016-11-04|1087.00
#2016-11-07|1102.74
#2016-11-08|1110.66
#2016-11-09|1119.11
#2016-11-10|1130.54
#2016-11-11|1125.83
#2016-11-14|1126.12
#2016-11-15|1127.62
#2016-11-16|1112.79
#2016-11-17|1117.79
#2016-11-18|1102.91
#2016-11-21|1106.88
#2016-11-22|1116.67
#2016-11-23|1108.02
#2016-11-24|1111.63
#2016-11-25|1112.02
#2016-11-28|1096.16
#2016-11-29|1106.47
#2016-11-30|1111.20
#2016-12-01|1116.56
#2016-12-02|1112.72
#2016-12-05|1127.77
#2016-12-06|1159.55
#2016-12-07|1186.75
#2016-12-08|1189.06
#2016-12-09|1178.42
#2016-12-12|1176.22
#2016-12-13|1191.92
#2016-12-14|1183.13
#2016-12-15|1174.08
#2016-12-16|1173.85
#2016-12-19|1164.91
#2016-12-20|1169.16
#2016-12-21|1172.40
#2016-12-22|1170.80
#2016-12-23|1169.89
#2016-12-26|1170.12
#2016-12-27|1169.45
#2016-12-28|1161.65
#2016-12-29|1164.19
#2016-12-30|1177.73
#2017-01-02|1183.10
#2017-01-03|1186.79
#2017-01-04|1201.16
#2017-01-05|1209.25
#2017-01-06|1209.37
#2017-01-09|1190.20
#2017-01-10|1192.12
#2017-01-11|1177.77
#2017-01-12|1190.82
#2017-01-13|1203.43
#2017-01-16|1186.44
#2017-01-17|1196.99
#2017-01-18|1194.21
#2017-01-19|1187.36
#2017-01-20|1195.38
#2017-01-23|1195.37
#2017-01-24|1205.85
#2017-01-25|1231.91
#2017-01-26|1228.47
#2017-01-27|1225.64
#2017-01-30|1208.24
#2017-01-31|1211.80
#2017-02-01|1221.33
#2017-02-02|1219.61
#2017-02-03|1231.97
#2017-02-06|1210.39
#2017-02-07|1202.71
#2017-02-08|1201.44
#2017-02-09|1208.66
#2017-02-10|1199.89
#2017-02-13|1206.70
#2017-02-14|1210.60
#2017-02-15|1220.34
#2017-02-16|1223.92
#2017-02-17|1212.96
#2017-02-20|1217.06
#2017-02-21|1205.03
#2017-02-22|1204.05
#2017-02-23|1205.70
#2017-02-24|1188.44
#2017-02-27|1188.61
#2017-02-28|1192.18
#2017-03-01|1210.52
#2017-03-02|1205.26
#2017-03-03|1216.55
#2017-03-06|1212.05
#2017-03-07|1206.03
#2017-03-08|1207.59
#2017-03-09|1219.08
#2017-03-10|1230.08
#2017-03-13|1234.46
#2017-03-14|1221.28
#2017-03-15|1227.89
#2017-03-16|1252.75
#2017-03-17|1252.47
#2017-03-20|1250.53
#2017-03-21|1254.28
#2017-03-22|1241.70
#2017-03-23|1249.27
#2017-03-24|1246.80
#2017-03-27|1249.88
#2017-03-28|1259.12
#2017-03-29|1245.83
#2017-03-30|1249.78
#2017-03-31|1249.73
#2017-04-03|1233.30
#2017-04-04|1233.76
#2017-04-05|1237.06
#2017-04-06|1241.19
#2017-04-07|1235.54
#2017-04-10|1233.43
#2017-04-11|1232.96
#2017-04-12|1230.18
#2017-04-13|1222.55
#2017-04-14|1222.74
#2017-04-17|1228.06
#2017-04-18|1221.37
#2017-04-19|1236.18
#2017-04-20|1248.14
#2017-04-21|1244.50
#2017-04-24|1307.53
#2017-04-25|1322.46
#2017-04-26|1320.84
#2017-04-27|1313.60
#2017-04-28|1315.76
#2017-05-01|1318.13
#2017-05-02|1328.05
#2017-05-03|1333.30
#2017-05-04|1353.28
#2017-05-05|1367.44
#2017-05-08|1358.56
#2017-05-09|1355.41
#2017-05-10|1357.30
#2017-05-11|1350.63
#2017-05-12|1356.44
#2017-05-15|1369.98
#2017-05-16|1377.08
#2017-05-17|1362.01
#2017-05-18|1351.74
#2017-05-19|1369.28
#2017-05-22|1374.41
#2017-05-23|1378.46
#2017-05-24|1375.95
#2017-05-25|1378.53
#2017-05-26|1368.36
#2017-05-29|1366.81
#2017-05-30|1361.15
#2017-05-31|1364.66
#2017-06-01|1367.17
#2017-06-02|1374.31
#2017-06-05|1370.84
#2017-06-06|1362.06
#2017-06-07|1369.12
#2017-06-08|1373.54
#2017-06-09|1376.45
#2017-06-12|1366.51
#2017-06-13|1373.49
#2017-06-14|1373.52
#2017-06-15|1356.00
#2017-06-16|1368.05
#2017-06-19|1375.99
#2017-06-20|1358.95
#2017-06-21|1356.04
#2017-06-22|1352.04
#2017-06-23|1353.90
#2017-06-26|1361.64
#2017-06-27|1371.98
#2017-06-28|1390.89
#2017-06-29|1398.80
#2017-06-30|1389.31
#2017-07-03|1410.21
#2017-07-04|1407.23
#2017-07-05|1406.46
#2017-07-06|1418.27
#2017-07-07|1415.53
#2017-07-10|1420.74
#2017-07-11|1415.35
#2017-07-12|1427.44
#2017-07-13|1437.05
#2017-07-14|1439.57
#2017-07-17|1441.43
#2017-07-18|1437.09
#2017-07-19|1438.41
#2017-07-20|1446.46
#2017-07-21|1436.95
#2017-07-24|1440.24
#2017-07-25|1459.36
#2017-07-26|1460.63
#2017-07-27|1465.72
#2017-07-28|1462.76
#2017-07-31|1468.60
#2017-08-01|1481.34
#2017-08-02|1483.02
#2017-08-03|1488.26
#2017-08-04|1486.23
#2017-08-07|1491.23
#2017-08-08|1488.04
#2017-08-09|1471.44
#2017-08-10|1454.97
#2017-08-11|1438.87
#2017-08-14|1456.86
#2017-08-15|1450.52
#2017-08-16|1457.46
#2017-08-17|1445.47
#2017-08-18|1441.69
#2017-08-21|1440.80
#2017-08-22|1439.16
#2017-08-23|1435.99
#2017-08-24|1440.12
#2017-08-25|1448.64
#2017-08-28|1453.64
#2017-08-29|1442.27
#2017-08-30|1438.65
#2017-08-31|1444.42
#2017-09-01|1449.46
#2017-09-04|1441.92
#2017-09-05|1429.27
#2017-09-06|1427.98
#2017-09-07|1428.87
#2017-09-08|1438.42
#2017-09-11|1456.44
#2017-09-12|1469.09
#2017-09-13|1465.52
#2017-09-14|1463.16
#2017-09-15|1464.99
#2017-09-18|1469.39
#2017-09-19|1473.06
#2017-09-20|1471.05
#2017-09-21|1474.79
#2017-09-22|1481.75
#2017-09-25|1461.24
#2017-09-26|1447.67
#2017-09-27|1461.45
#2017-09-28|1472.82
#2017-09-29|1486.96
#2017-10-02|1476.16
#2017-10-03|1480.56
#2017-10-04|1471.12
#2017-10-05|1473.49
#2017-10-06|1472.64
#2017-10-09|1472.05
#2017-10-10|1479.98
#2017-10-11|1483.31
#2017-10-12|1483.06
#2017-10-13|1480.66
#2017-10-16|1476.44
#2017-10-17|1469.26
#2017-10-18|1478.49
#2017-10-19|1480.13
#2017-10-20|1484.47
#2017-10-23|1472.58
#2017-10-24|1475.51
#2017-10-25|1476.33
#2017-10-26|1476.01
#2017-10-27|1459.21
#2017-10-30|1464.77
#2017-10-31|1469.80
#2017-11-01|1468.17
#2017-11-02|1472.35
#2017-11-03|1457.14
#2017-11-06|1452.13
#2017-11-07|1448.71
#2017-11-08|1448.42
#2017-11-09|1446.10
#2017-11-10|1451.68
#2017-11-13|1439.12
#2017-11-14|1442.02
#2017-11-15|1446.07
#2017-11-16|1450.81
#2017-11-17|1447.59
#2017-11-20|1443.88
#2017-11-21|1445.23
#2017-11-22|1451.80
#2017-11-23|1455.31
#2017-11-24|1470.43
#2017-11-27|1460.78
#2017-11-28|1458.94
#2017-11-29|1474.77
#2017-11-30|1478.41
#2017-12-01|1456.51
#2017-12-04|1470.86
#2017-12-05|1464.06
#2017-12-06|1449.97
#2017-12-07|1456.80
#2017-12-08|1474.04
#2017-12-11|1481.06
#2017-12-12|1479.60
#2017-12-13|1482.60
#2017-12-14|1479.31
#2017-12-15|1474.30
#2017-12-18|1498.03
#2017-12-19|1493.52
#2017-12-20|1493.11
#2017-12-21|1499.17
#2017-12-22|1490.03
#2017-12-25|1490.14
#2017-12-26|1492.18
#2017-12-27|1496.12
#2017-12-28|1500.60
#2017-12-29|1508.34
#2018-01-01|1508.34
#2018-01-02|1511.60
#2018-01-03|1511.13
#2018-01-04|1535.62
#2018-01-05|1537.14
#2018-01-08|1535.11
#2018-01-09|1537.40
#2018-01-10|1560.33
#2018-01-11|1569.76
#2018-01-12|1586.72
#2018-01-15|1598.73
#2018-01-16|1597.56
#2018-01-17|1599.55
#2018-01-18|1605.20
#2018-01-19|1607.36
#2018-01-22|1623.03
#2018-01-23|1629.50
#2018-01-24|1640.20
#2018-01-25|1652.21
#2018-01-26|1648.67
#2018-01-29|1636.72
#2018-01-30|1624.27
#2018-01-31|1628.58
#2018-02-01|1628.24
#2018-02-02|1608.31
#2018-02-05|1582.50
#2018-02-06|1526.98
#2018-02-07|1554.44
#2018-02-08|1531.67
#2018-02-09|1507.53
#2018-02-12|1524.93
#2018-02-13|1524.88
#2018-02-14|1545.34
#2018-02-15|1561.02
#2018-02-16|1571.70
#2018-02-19|1562.38
#2018-02-20|1559.52
#2018-02-21|1564.28
#2018-02-22|1561.43
#2018-02-23|1559.02
#2018-02-26|1560.21
#2018-02-27|1558.29
#2018-02-28|1544.06
#2018-03-01|1527.30
#2018-03-02|1507.50
#2018-03-05|1513.50
#2018-03-06|1526.29
#2018-03-07|1533.56
#2018-03-08|1534.93
#2018-03-09|1535.34
#2018-03-12|1541.20
#2018-03-13|1536.33
#2018-03-14|1524.66
#2018-03-15|1531.93
#2018-03-16|1533.87
#2018-03-19|1526.21
#2018-03-20|1531.45
#2018-03-21|1523.42
#2018-03-22|1499.20
#2018-03-23|1487.66
#2018-03-26|1489.90
#2018-03-27|1496.61
#2018-03-28|1494.43
#2018-03-29|1491.38
#2018-03-30|1491.37
#2018-04-02|1493.03
#2018-04-03|1482.07
#2018-04-04|1477.45
#2018-04-05|1498.66
#2018-04-06|1496.51
#2018-04-09|1506.56
#2018-04-10|1517.31
#2018-04-11|1511.99
#2018-04-12|1520.47
#2018-04-13|1525.12
#2018-04-16|1527.57
#2018-04-17|1535.33
#2018-04-18|1543.29
#2018-04-19|1550.25
#2018-04-20|1542.22
#2018-04-23|1545.04
#2018-04-24|1543.82
#2018-04-25|1526.26
#2018-04-26|1527.94
#2018-04-27|1527.47
#2018-04-30|1527.77
#2018-05-01|1514.90
#2018-05-02|1516.22
#2018-05-03|1499.51
#2018-05-04|1500.69
#2018-05-07|1504.87
#2018-05-08|1498.97
#2018-05-09|1509.94
#2018-05-10|1514.53
#2018-05-11|1527.70
#2018-05-14|1523.79
#2018-05-15|1512.85
#2018-05-16|1491.01
#2018-05-17|1495.97
#2018-05-18|1485.89
#2018-05-21|1485.48
#2018-05-22|1500.00
#2018-05-23|1470.45
#2018-05-24|1459.43
#2018-05-25|1448.87
#2018-05-28|1438.04
#2018-05-29|1392.61
#2018-05-30|1401.84
#2018-05-31|1396.25
#2018-06-01|1416.81
#2018-06-04|1427.92
#2018-06-05|1408.50
#2018-06-06|1424.75
#2018-06-07|1432.55
#2018-06-08|1417.39
#2018-06-11|1440.85
#2018-06-12|1438.66
#2018-06-13|1432.88
#2018-06-14|1429.71
#2018-06-15|1403.52
#2018-06-18|1394.69
#2018-06-19|1386.64
#2018-06-20|1393.90
#2018-06-21|1381.04
#2018-06-22|1401.12
#2018-06-25|1379.95
#2018-06-26|1375.90
#2018-06-27|1368.10
#2018-06-28|1359.54
#2018-06-29|1382.16
#2018-07-02|1362.02
#2018-07-03|1377.23
#2018-07-04|1381.71
#2018-07-05|1394.97
#2018-07-06|1401.47
#2018-07-09|1411.72
#2018-07-10|1402.51
#2018-07-11|1384.81
#2018-07-12|1382.90
#2018-07-13|1381.71
#2018-07-16|1388.45
#2018-07-17|1387.86
#2018-07-18|1386.84
#2018-07-19|1379.62
#2018-07-20|1387.23
#2018-07-23|1390.84
#2018-07-24|1411.18
#2018-07-25|1401.93
#2018-07-26|1409.93
#2018-07-27|1416.24
#2018-07-30|1427.66
#2018-07-31|1433.82
#2018-08-01|1423.68
#2018-08-02|1396.69
#2018-08-03|1403.69
#2018-08-06|1394.63
#2018-08-07|1404.80
#2018-08-08|1405.76
#2018-08-09|1403.55
#2018-08-10|1366.02
#2018-08-13|1353.99
#2018-08-14|1344.15
#2018-08-15|1324.85
#2018-08-16|1341.92
#2018-08-17|1337.94
#2018-08-20|1343.76
#2018-08-21|1362.40
#2018-08-22|1373.30
#2018-08-23|1366.97
#2018-08-24|1372.37
#2018-08-27|1384.20
#2018-08-28|1386.46
#2018-08-29|1387.84
#2018-08-30|1374.08
#2018-08-31|1363.65
#2018-09-03|1365.31
#2018-09-04|1358.61
#2018-09-05|1367.25
#2018-09-06|1360.13
#2018-09-07|1347.37
#2018-09-10|1358.41
#2018-09-11|1352.19
#2018-09-12|1355.92
#2018-09-13|1366.12
#2018-09-14|1369.87
#2018-09-17|1379.00
#2018-09-18|1381.16
#2018-09-19|1392.05
#2018-09-20|1416.94
#2018-09-21|1422.66
#2018-09-24|1418.09
#2018-09-25|1423.17
#2018-09-26|1422.51
#2018-09-27|1415.00
#2018-09-28|1379.12
#2018-10-01|1370.21
#2018-10-02|1354.34
#2018-10-03|1357.91
#2018-10-04|1357.14
#2018-10-05|1345.88
#2018-10-08|1326.00
#2018-10-09|1329.22
#2018-10-10|1329.58
#2018-10-11|1300.55
#2018-10-12|1295.22
#2018-10-15|1295.20
#2018-10-16|1308.99
#2018-10-17|1302.41
#2018-10-18|1286.33
#2018-10-19|1282.87
#2018-10-22|1273.82
#2018-10-23|1252.84
#2018-10-24|1236.85
#2018-10-25|1243.65
#2018-10-26|1230.94
#2018-10-29|1250.87
#2018-10-30|1247.23
#2018-10-31|1260.75
#2018-11-01|1277.51
#2018-11-02|1287.42
#2018-11-05|1282.59
#2018-11-06|1281.74
#2018-11-07|1301.67
#2018-11-08|1305.69
#2018-11-09|1293.41
#2018-11-12|1267.41
#2018-11-13|1286.49
#2018-11-14|1282.29
#2018-11-15|1260.93
#2018-11-16|1263.24
#2018-11-19|1265.71
#2018-11-20|1236.22
#2018-11-21|1252.22
#2018-11-22|1245.62
#2018-11-23|1245.93
#2018-11-26|1270.02
#2018-11-27|1263.13
#2018-11-28|1260.79
#2018-11-29|1269.36
#2018-11-30|1254.80
#2018-12-03|1270.04
#2018-12-04|1254.37
#2018-12-05|1242.07
#2018-12-06|1203.23
#2018-12-07|1208.92
#2018-12-10|1180.84
#2018-12-11|1183.26
#2018-12-12|1212.22
#2018-12-13|1209.84
#2018-12-14|1198.73
#2018-12-17|1186.37
#2018-12-18|1185.10
#2018-12-19|1195.39
#2018-12-20|1174.91
#2018-12-21|1173.04
#2018-12-24|1167.65
#2018-12-25|1167.57
#2018-12-26|1165.52
#2018-12-27|1148.22
#2018-12-28|1176.86
#2018-12-31|1181.54
#2019-01-01|1181.54
#2019-01-02|1169.63
#2019-01-03|1166.98
#2019-01-04|1205.86
#2019-01-07|1210.69
#2019-01-08|1217.31
#2019-01-09|1224.91
#2019-01-10|1234.71
#2019-01-11|1235.39
#2019-01-14|1235.29
#2019-01-15|1229.85
#2019-01-16|1248.60
#2019-01-17|1239.50
#2019-01-18|1261.63
#2019-01-21|1259.52
#2019-01-22|1251.29
#2019-01-23|1257.09
#2019-01-24|1256.71
#2019-01-25|1272.74
#2019-01-28|1263.55
#2019-01-29|1266.54
#2019-01-30|1270.36
#2019-01-31|1260.51
#2019-02-01|1259.44
#2019-02-04|1252.47
#2019-02-05|1261.61
#2019-02-06|1266.62
#2019-02-07|1245.57
#2019-02-08|1232.19
#2019-02-11|1239.12
#2019-02-12|1247.32
#2019-02-13|1249.71
#2019-02-14|1234.22
#2019-02-15|1256.72
#2019-02-18|1265.79
#2019-02-19|1263.86
#2019-02-20|1270.46
#2019-02-21|1263.16
#2019-02-22|1264.97
#2019-02-25|1275.67
#2019-02-26|1283.64
#2019-02-27|1294.28
#2019-02-28|1304.15
#2019-03-01|1305.03
#2019-03-04|1298.47
#2019-03-05|1294.02
#2019-03-06|1294.92
#2019-03-07|1269.54
#2019-03-08|1256.71
#2019-03-11|1268.76
#2019-03-12|1273.50
#2019-03-13|1288.30
#2019-03-14|1300.12
#2019-03-15|1313.66
#2019-03-18|1323.73
#2019-03-19|1327.67
#2019-03-20|1311.45
#2019-03-21|1302.04
#2019-03-22|1274.00
#2019-03-25|1273.50
#2019-03-26|1271.54
#2019-03-27|1275.55
#2019-03-28|1264.23
#2019-03-29|1271.03
#2019-04-01|1293.37
#2019-04-02|1297.67
#2019-04-03|1322.06
#2019-04-04|1322.41
#2019-04-05|1319.81
#2019-04-08|1318.54
#2019-04-09|1317.33
#2019-04-10|1316.20
#2019-04-11|1330.34
#2019-04-12|1347.87
#2019-04-15|1353.56
#2019-04-16|1364.19
#2019-04-17|1371.17
#2019-04-18|1365.71
#2019-04-19|1365.68
#2019-04-22|1364.90
#2019-04-23|1354.16
#2019-04-24|1347.14
#2019-04-25|1337.44
#2019-04-26|1342.92
#2019-04-29|1350.51
#2019-04-30|1350.49
#2019-05-01|1355.75
#2019-05-02|1348.49
#2019-05-03|1351.61
#2019-05-06|1340.11
#2019-05-07|1319.08
#2019-05-08|1316.44
#2019-05-09|1298.01
#2019-05-10|1304.61
#2019-05-13|1287.38
#2019-05-14|1295.84
#2019-05-15|1297.80
#2019-05-16|1313.29
#2019-05-17|1300.43
#2019-05-20|1289.94
#2019-05-21|1299.95
#2019-05-22|1285.80
#2019-05-23|1268.31
#2019-05-24|1284.27
#2019-05-27|1284.84
#2019-05-28|1279.32
#2019-05-29|1265.05
#2019-05-30|1270.43
#2019-05-31|1261.59
#2019-06-03|1262.71
#2019-06-04|1286.04
#2019-06-05|1288.88
#2019-06-06|1282.04
#2019-06-07|1294.60
#2019-06-10|1299.98
#2019-06-11|1305.02
#2019-06-12|1296.86
#2019-06-13|1292.62
#2019-06-14|1280.95
#2019-06-17|1283.08
#2019-06-18|1292.62
#2019-06-19|1304.66
#2019-06-20|1305.59
#2019-06-21|1306.57
#2019-06-24|1309.33
#2019-06-25|1305.02
#2019-06-26|1307.36
#2019-06-27|1308.40
#2019-06-28|1319.17
#2019-07-01|1323.47
#2019-07-02|1325.95
#2019-07-03|1340.82
#2019-07-04|1350.73
#2019-07-05|1341.51
#2019-07-08|1335.21
#2019-07-09|1328.10
#2019-07-10|1330.98
#2019-07-11|1332.53
#2019-07-12|1334.50
#2019-07-15|1336.62
#2019-07-16|1335.93
#2019-07-17|1327.09
#2019-07-18|1323.75
#2019-07-19|1320.00
#2019-07-22|1314.97
#2019-07-23|1321.02
#2019-07-24|1317.20
#2019-07-25|1312.00
#2019-07-26|1302.46
#2019-07-29|1302.25
#2019-07-30|1279.51
#2019-07-31|1278.27
#2019-08-01|1276.74
#2019-08-02|1249.71
#2019-08-05|1232.28
#2019-08-06|1225.60
#2019-08-07|1224.29
#2019-08-08|1240.00
#2019-08-09|1225.63
#2019-08-12|1216.02
#2019-08-13|1218.70
#2019-08-14|1191.20
#2019-08-15|1186.05
#2019-08-16|1204.54
#2019-08-19|1213.09
#2019-08-20|1203.69
#2019-08-21|1211.63
#2019-08-22|1215.39
#2019-08-23|1207.62
#2019-08-26|1208.92
#2019-08-27|1209.84
#2019-08-28|1199.87
#2019-08-29|1209.28
#2019-08-30|1211.03
#2019-09-02|1207.92
#2019-09-03|1202.66
#2019-09-04|1222.64
#2019-09-05|1244.41
#2019-09-06|1247.38
#2019-09-09|1263.98
#2019-09-10|1276.91
#2019-09-11|1282.01
#2019-09-12|1285.77
#2019-09-13|1314.65
#2019-09-16|1292.42
#2019-09-17|1285.91
#2019-09-18|1286.88
#2019-09-19|1302.11
#2019-09-20|1303.80
#2019-09-23|1285.92
#2019-09-24|1281.96
#2019-09-25|1274.36
#2019-09-26|1280.23
#2019-09-27|1289.93
#2019-09-30|1290.34
#2019-10-01|1275.04
#2019-10-02|1244.98
#2019-10-03|1245.76
#2019-10-04|1248.69
#2019-10-07|1256.80
#2019-10-08|1238.99
#2019-10-09|1244.38
#2019-10-10|1265.02
#2019-10-11|1315.95
#2019-10-14|1304.37
#2019-10-15|1332.00
#2019-10-16|1334.13
#2019-10-17|1344.42
#2019-10-18|1348.27
#2019-10-21|1364.99
#2019-10-22|1363.29
#2019-10-23|1361.94
#2019-10-24|1363.66
#2019-10-25|1359.53
#2019-10-28|1360.57
#2019-10-29|1360.69
#2019-10-30|1350.15
#2019-10-31|1346.98
#2019-11-01|1356.20
#2019-11-04|1372.18
#2019-11-05|1370.22
#2019-11-06|1371.70
#2019-11-07|1380.90
#2019-11-08|1366.72
#2019-11-11|1369.98
#2019-11-12|1373.14
#2019-11-13|1356.86
#2019-11-14|1354.32
#2019-11-15|1365.52
#2019-11-18|1368.99
#2019-11-19|1370.94
#2019-11-20|1362.08
#2019-11-21|1358.14
#2019-11-22|1361.20
#2019-11-25|1368.52
#2019-11-26|1367.76
#2019-11-27|1374.39
#2019-11-28|1374.48
#2019-11-29|1368.11
#2019-12-02|1355.43
#2019-12-03|1343.72
#2019-12-04|1364.44
#2019-12-05|1363.91
#2019-12-06|1374.67
#2019-12-09|1377.89
#2019-12-10|1376.01
#2019-12-11|1375.49
#2019-12-12|1396.94
#2019-12-13|1417.38
#2019-12-16|1440.00
#2019-12-17|1433.79
#2019-12-18|1429.89
#2019-12-19|1429.42
#2019-12-20|1431.29
#2019-12-23|1425.73
#2019-12-24|1428.90
#2019-12-25|1428.92
#2019-12-26|1430.53
#2019-12-27|1439.81
#2019-12-30|1438.37
#2019-12-31|1441.31
#2020-01-01|1441.31
#2020-01-02|1458.10
#2020-01-03|1443.27
#2020-01-06|1435.59
#2020-01-07|1435.67
#2020-01-08|1434.61
#2020-01-09|1437.74
#2020-01-10|1431.10
#2020-01-13|1427.76
#2020-01-14|1427.91
#2020-01-15|1418.32
#2020-01-16|1424.32
#2020-01-17|1427.37
#2020-01-20|1424.18
#2020-01-21|1422.95
#2020-01-22|1422.11
#2020-01-23|1409.01
#2020-01-24|1416.48
#2020-01-27|1383.37
#2020-01-28|1396.78
#2020-01-29|1404.89
#2020-01-30|1400.67
#2020-01-31|1391.88
#2020-02-03|1390.74
#2020-02-04|1409.67
#2020-02-05|1423.03
#2020-02-06|1433.97
#2020-02-07|1438.41
#2020-02-10|1435.44
#2020-02-11|1448.78
#2020-02-12|1458.35
#2020-02-13|1456.89
#2020-02-14|1456.70
#2020-02-17|1460.91
#2020-02-18|1448.39
#2020-02-19|1450.05
#2020-02-20|1435.91
#2020-02-21|1434.01
#2020-02-24|1381.95
#2020-02-25|1353.50
#2020-02-26|1351.40
#2020-02-27|1307.15
#2020-02-28|1258.35
#2020-03-02|1264.57
#2020-03-03|1279.06
#2020-03-04|1282.72
#2020-03-05|1262.28
#2020-03-06|1232.48
#2020-03-09|1132.82
#2020-03-10|1119.08
#2020-03-11|1112.04
#2020-03-12| 942.21
#2020-03-13| 955.50
#2020-03-16| 876.27
#2020-03-17| 870.53
#2020-03-18| 819.78
#2020-03-19| 832.51
#2020-03-20| 855.54
#2020-03-23| 821.42
#2020-03-24| 918.71
#2020-03-25| 955.86
#2020-03-26| 997.88
#2020-03-27| 962.59
#2020-03-30| 947.48
#2020-03-31| 955.86
#2020-04-01| 907.75
#2020-04-02| 901.99
#2020-04-03| 878.99
#2020-04-06| 921.11
#2020-04-07| 960.92
#2020-04-08| 958.82
#2020-04-09| 988.16
#2020-04-10| 988.23
#2020-04-13| 986.13
#2020-04-14| 981.71
#2020-04-15| 929.13
#2020-04-16| 917.61
#2020-04-17| 947.61
#2020-04-20| 946.72
#2020-04-21| 909.57
#2020-04-22| 921.76
#2020-04-23| 937.32
#2020-04-24| 920.78
#2020-04-27| 948.79
#2020-04-28| 983.70
#2020-04-29|1024.36
#2020-04-30|1001.35
#2020-05-01| 996.50
#2020-05-04| 951.75
#2020-05-05| 964.66
#2020-05-06| 953.31
#2020-05-07| 970.00
#2020-05-08| 984.49
#2020-05-11| 971.16
#2020-05-12| 970.60
#2020-05-13| 938.55
#2020-05-14| 916.78
#2020-05-15| 919.15
#2020-05-18| 969.03
#2020-05-19| 973.11
#2020-05-20| 981.18
#2020-05-21| 965.80
#2020-05-22| 959.06
#2020-05-25| 972.23
#2020-05-26|1015.69
#2020-05-27|1038.78
#2020-05-28|1051.97
#2020-05-29|1032.99
#2020-06-01|1052.38
#2020-06-02|1088.88
#2020-06-03|1140.00
#2020-06-04|1150.06
#2020-06-05|1197.24
#2020-06-08|1199.50
#2020-06-09|1170.98
#2020-06-10|1159.01
#2020-06-11|1101.68
#2020-06-12|1094.31
#2020-06-15|1093.85
#2020-06-16|1123.09
#2020-06-17|1118.29
#2020-06-18|1110.68
#2020-06-19|1103.26
#2020-06-22|1100.57
#2020-06-23|1128.58
#2020-06-24|1087.87
#2020-06-25|1095.87
#2020-06-26|1082.69
#2020-06-29|1098.74
#2020-06-30|1100.12
#2020-07-01|1100.52
#2020-07-02|1129.08
#2020-07-03|1121.29
#2020-07-06|1155.68
#2020-07-07|1141.29
#2020-07-08|1134.74
#2020-07-09|1115.01
#2020-07-10|1135.58
#2020-07-13|1149.49
#2020-07-14|1151.13
#2020-07-15|1165.22
#2020-07-16|1164.56
#2020-07-17|1156.29
#2020-07-20|1164.89
#2020-07-21|1179.89
#2020-07-22|1183.65
#2020-07-23|1171.61
#2020-07-24|1160.55
#2020-07-27|1161.37
#2020-07-28|1162.15
#2020-07-29|1163.98
#2020-07-30|1127.04
#2020-07-31|1128.37
#2020-08-03|1140.13
#2020-08-04|1149.86
#2020-08-05|1168.83
#2020-08-06|1156.80
#2020-08-07|1152.93
#2020-08-10|1164.89
#2020-08-11|1191.12
#2020-08-12|1204.86
#2020-08-13|1193.87
#2020-08-14|1184.35
#2020-08-17|1179.80
#2020-08-18|1177.05
#2020-08-19|1185.83
#2020-08-20|1166.49
#2020-08-21|1156.72
#2020-08-24|1178.34
#2020-08-25|1175.98
#2020-08-26|1186.69
#2020-08-27|1175.54
#2020-08-28|1193.86
#2020-08-31|1183.41
#2020-09-01|1175.67
#2020-09-02|1169.22
#2020-09-03|1160.46
#2020-09-04|1150.04
#2020-09-07|1167.22
#2020-09-08|1147.57
#2020-09-09|1168.86
#2020-09-10|1168.10
#2020-09-11|1156.94
#2020-09-14|1164.56
#2020-09-15|1159.68
#2020-09-16|1164.79
#2020-09-17|1150.84
#2020-09-18|1140.28
#2020-09-21|1074.84
#2020-09-22|1064.85
#2020-09-23|1061.49
#2020-09-24|1050.09
#2020-09-25|1040.56
#2020-09-28|1086.66
#2020-09-29|1076.54
#2020-09-30|1082.85
#2020-10-01|1082.51
#2020-10-02|1088.88
#2020-10-05|1111.14
#2020-10-06|1130.63
#2020-10-07|1118.42
#2020-10-08|1128.06
#2020-10-09|1130.37
#2020-10-12|1134.75
#2020-10-13|1106.73
#2020-10-14|1107.47
#2020-10-15|1079.27
#2020-10-16|1095.51
#2020-10-19|1109.83
#2020-10-20|1115.32
#2020-10-21|1105.52
#2020-10-22|1103.44
#2020-10-23|1119.72
#2020-10-26|1099.69
#2020-10-27|1082.12
#2020-10-28|1041.77
#2020-10-29|1029.06
#2020-10-30|1037.79
#2020-11-02|1059.45
#2020-11-03|1107.09
#2020-11-04|1111.25
#2020-11-05|1134.51
#2020-11-06|1134.93
#2020-11-09|1227.39
#2020-11-10|1263.48
#2020-11-11|1260.34
#2020-11-12|1250.18
#2020-11-13|1263.04
#2020-11-16|1296.21
#2020-11-17|1305.07
#2020-11-18|1319.85
#2020-11-19|1301.76
#2020-11-20|1306.85
#2020-11-23|1313.54
#2020-11-24|1352.98
#2020-11-25|1349.35
#2020-11-26|1340.02
#2020-11-27|1348.60
#2020-11-30|1328.57
#2020-12-01|1362.70
#2020-12-02|1375.20
#2020-12-03|1387.82
#2020-12-04|1392.50
#2020-12-07|1373.17
#2020-12-08|1367.71
#2020-12-09|1371.11
#2020-12-10|1359.01
#2020-12-11|1334.45
#2020-12-14|1350.71
#2020-12-15|1369.44
#2020-12-16|1378.45
#2020-12-17|1388.53
#2020-12-18|1373.63
#2020-12-21|1328.92
#2020-12-22|1342.89
#2020-12-23|1376.72
#2020-12-24|1381.58
#2020-12-25|1381.51
#2020-12-28|1388.10
#2020-12-29|1392.41
#2020-12-30|1393.78
#2020-12-31|1384.43
#2021-01-01|1384.43
#2021-01-04|1385.70
#2021-01-05|1383.75
#2021-01-06|1437.29
#2021-01-07|1447.84
#2021-01-08|1443.57
#2021-01-11|1419.67
#2021-01-12|1432.28
#2021-01-13|1423.44
#2021-01-14|1429.35
#2021-01-15|1407.65
#2021-01-18|1411.17
#2021-01-19|1409.62
#2021-01-20|1412.91
#2021-01-21|1417.44
#2021-01-22|1399.03
#2021-01-25|1364.77
#2021-01-26|1387.43
#2021-01-27|1357.09
#2021-01-28|1366.45
#2021-01-29|1341.52
#2021-02-01|1348.95
#2021-02-02|1374.02
#2021-02-03|1380.27
#2021-02-04|1399.52
#2021-02-05|1410.47
#2021-02-08|1420.94
#2021-02-09|1426.94
#2021-02-10|1436.62
#2021-02-11|1435.39
#2021-02-12|1441.40
#2021-02-15|1475.26
#2021-02-16|1481.62
#2021-02-17|1460.71
#2021-02-18|1445.83
#2021-02-19|1472.55
#2021-02-22|1477.93
#2021-02-23|1485.75
#2021-02-24|1496.06
#2021-02-25|1516.02
#2021-02-26|1476.39
#2021-03-01|1490.04
#2021-03-02|1501.73
#2021-03-03|1522.50
#2021-03-04|1511.57
#2021-03-05|1489.03
#2021-03-08|1521.76
#2021-03-09|1522.01
#2021-03-10|1521.39
#2021-03-11|1523.73
#2021-03-12|1530.21
#2021-03-15|1516.74
#2021-03-16|1522.96
#2021-03-17|1522.05
#2021-03-18|1548.98
#2021-03-19|1523.02
#2021-03-22|1516.87
#2021-03-23|1505.97
#2021-03-24|1510.91
#2021-03-25|1501.52
#2021-03-26|1515.76
#2021-03-29|1500.58
#2021-03-30|1522.59
#2021-03-31|1512.05
#2021-04-01|1522.94
#2021-04-02|1522.98
#2021-04-05|1529.21
#2021-04-06|1542.45
#2021-04-07|1555.68
#2021-04-08|1552.56
#2021-04-09|1550.22
#2021-04-12|1554.36
#2021-04-13|1552.64
#2021-04-14|1560.64
#2021-04-15|1552.15
#2021-04-16|1570.70
#2021-04-19|1580.56
#2021-04-20|1540.99
#2021-04-21|1534.21
#2021-04-22|1532.88
#2021-04-23|1538.18
#2021-04-26|1561.53
#2021-04-27|1566.63
#2021-04-28|1582.09
#2021-04-29|1593.21
#2021-04-30|1580.03
#2021-05-03|1591.94
#2021-05-04|1560.72
#2021-05-05|1587.01
#2021-05-06|1600.41
#2021-05-07|1621.39
#2021-05-10|1640.82
#2021-05-11|1609.75
#2021-05-12|1607.45
#2021-05-13|1601.30
#2021-05-14|1633.87
#2021-05-17|1633.04
#2021-05-18|1650.25
#2021-05-19|1624.40
#2021-05-20|1639.95
#2021-05-21|1646.62
#2021-05-24|1653.52
#2021-05-25|1657.02
#2021-05-26|1641.74
#2021-05-27|1659.33
#2021-05-28|1668.45
#2021-05-31|1667.25
#2021-06-01|1682.45
#2021-06-02|1681.25
#2021-06-03|1674.53
#2021-06-04|1673.26
#2021-06-07|1680.93
#2021-06-08|1674.32
#2021-06-09|1659.46
#2021-06-10|1659.99
#2021-06-11|1660.01
#2021-06-14|1664.37
#2021-06-15|1666.36
#2021-06-16|1662.43
#2021-06-17|1641.40
#2021-06-18|1591.79
#2021-06-21|1608.32
#2021-06-22|1606.32
#2021-06-23|1604.39
#2021-06-24|1616.26
#2021-06-25|1627.48
#2021-06-28|1601.67
#2021-06-29|1603.27
#2021-06-30|1580.95
#2021-07-01|1598.35
#2021-07-02|1588.22
#2021-07-05|1610.17
#2021-07-06|1580.26
#2021-07-07|1580.01
#2021-07-08|1551.45
#2021-07-09|1583.49
#2021-07-12|1594.50
#2021-07-13|1579.42
#2021-07-14|1577.67
#2021-07-15|1570.80
#2021-07-16|1556.07
#2021-07-19|1502.93
#2021-07-20|1514.94
#2021-07-21|1558.07
#2021-07-22|1567.38
#2021-07-23|1577.17
#2021-07-26|1598.45
#2021-07-27|1592.47
#2021-07-28|1588.58
#2021-07-29|1617.35
#2021-07-30|1602.17
#2021-08-02|1606.66
#2021-08-03|1610.10
#2021-08-04|1623.26
#2021-08-05|1632.56
#2021-08-06|1643.20
#2021-08-09|1645.35
#2021-08-10|1649.23
#2021-08-11|1665.18
#2021-08-12|1663.80
#2021-08-13|1676.65
#2021-08-16|1661.29
#2021-08-17|1643.16
#2021-08-18|1650.75
#2021-08-19|1614.88
#2021-08-20|1618.79
#2021-08-23|1638.35
#2021-08-24|1643.24
#2021-08-25|1655.59
#2021-08-26|1644.73
#2021-08-27|1652.73
#2021-08-30|1650.23
#2021-08-31|1647.02
#2021-09-01|1662.07
#2021-09-02|1667.29
#2021-09-03|1659.05
#2021-09-06|1666.79
#2021-09-07|1657.76
#2021-09-08|1634.87
#2021-09-09|1638.17
#2021-09-10|1630.60
#2021-09-13|1643.63
#2021-09-14|1633.28
#2021-09-15|1629.11
#2021-09-16|1632.70
#2021-09-17|1616.53
#2021-09-20|1554.08
#2021-09-21|1564.02
#2021-09-22|1598.55
#2021-09-23|1622.56
#2021-09-24|1612.81
#2021-09-27|1634.81
#2021-09-28|1601.40
#2021-09-29|1609.29
#2021-09-30|1610.99
#2021-10-01|1606.82
#2021-10-04|1604.61
#2021-10-05|1635.92
#2021-10-06|1620.73
#2021-10-07|1650.85
#2021-10-08|1656.07
#2021-10-11|1659.20
#2021-10-12|1657.58
#2021-10-13|1648.27
#2021-10-14|1667.58
#2021-10-15|1689.55
#2021-10-18|1685.07
#2021-10-19|1699.67
#2021-10-20|1702.62
#2021-10-21|1701.57
#2021-10-22|1704.60
#2021-10-25|1707.50
#2021-10-26|1721.12
#2021-10-27|1710.27
#2021-10-28|1719.84
#2021-10-29|1712.80
#2021-11-01|1733.58
#2021-11-02|1728.95
#2021-11-03|1739.25
#2021-11-04|1718.34
#2021-11-05|1729.70
#2021-11-08|1732.12
#2021-11-09|1717.88
#2021-11-10|1715.82
#2021-11-11|1713.08
#2021-11-12|1709.93
#2021-11-15|1716.01
#2021-11-16|1701.47
#2021-11-17|1695.60
#2021-11-18|1687.65
#2021-11-19|1659.57
#2021-11-22|1657.14
#2021-11-23|1646.33
#2021-11-24|1641.88
#2021-11-25|1648.39
#2021-11-26|1575.17
#2021-11-29|1582.20
#2021-11-30|1575.63
#2021-12-01|1617.47
#2021-12-02|1604.11
#2021-12-03|1589.99
#2021-12-06|1610.05
#2021-12-07|1631.31
#2021-12-08|1633.03
#2021-12-09|1620.27
#2021-12-10|1615.31
#2021-12-13|1596.42
#2021-12-14|1597.64
#2021-12-15|1590.98
#2021-12-16|1626.37
#2021-12-17|1606.80
#2021-12-20|1580.69
#2021-12-21|1610.05
#2021-12-22|1628.62
#2021-12-23|1649.21
#2021-12-24|1650.99
#2021-12-27|1658.66
#2021-12-28|1665.91
#2021-12-29|1673.10
#2021-12-30|1670.16
#2021-12-31|1673.91
#2022-01-03|1676.13
#2022-01-04|1716.79
#2022-01-05|1721.80
#2022-01-06|1719.49
#2022-01-07|1738.45
#2022-01-10|1730.00
#2022-01-11|1743.94
#2022-01-12|1773.52
#2022-01-13|1795.72
#2022-01-14|1780.57
#2022-01-17|1782.36
#2022-01-18|1759.58
#2022-01-19|1752.15
#2022-01-20|1753.75
#2022-01-21|1719.72
#2022-01-24|1649.12
#2022-01-25|1673.52
#2022-01-26|1708.92
#2022-01-27|1704.10
#2022-01-28|1686.08
#2022-01-31|1702.69
#2022-02-01|1736.97
#2022-02-02|1756.43
#2022-02-03|1765.27
#2022-02-04|1742.93
#2022-02-07|1764.31
#2022-02-08|1780.02
#2022-02-09|1803.62
#2022-02-10|1803.97
#2022-02-11|1787.99
#2022-02-14|1725.56
#2022-02-15|1755.14
#2022-02-16|1749.13
#2022-02-17|1723.34
#2022-02-18|1706.45
#2022-02-21|1681.20
#2022-02-22|1675.00
#2022-02-23|1664.23
#2022-02-24|1533.88
#2022-02-25|1608.08
#2022-02-28|1566.15
#2022-03-01|1482.28
#2022-03-02|1487.87
#2022-03-03|1465.55
#2022-03-04|1375.37
#2022-03-07|1331.68
#2022-03-08|1348.19
#2022-03-09|1456.94
#2022-03-10|1429.46
#2022-03-11|1443.00
#2022-03-14|1481.22
#2022-03-15|1471.65
#2022-03-16|1540.44
#2022-03-17|1548.86
#2022-03-18|1550.88
#2022-03-21|1553.03
#2022-03-22|1579.94
#2022-03-23|1553.06
#2022-03-24|1545.23
#2022-03-25|1543.58
#2022-03-28|1544.05
#2022-03-29|1607.95
#2022-03-30|1598.43
#2022-03-31|1579.93
#2022-04-01|1581.74
#2022-04-04|1575.48
#2022-04-05|1560.30
#2022-04-06|1530.40
#2022-04-07|1522.87
#2022-04-08|1546.08
#2022-04-11|1553.51
#2022-04-12|1537.97
#2022-04-13|1531.05
#2022-04-14|1536.69
#2022-04-15|1536.75
#2022-04-18|1536.50
#2022-04-19|1528.97
#2022-04-20|1564.85
#2022-04-21|1567.01
#2022-04-22|1526.72
#2022-04-25|1476.05
#2022-04-26|1449.20
#2022-04-27|1435.28
#2022-04-28|1441.07
#2022-04-29|1457.91
#2022-05-02|1435.76
#2022-05-03|1456.53
#2022-05-04|1440.47
#2022-05-05|1414.30
#2022-05-06|1397.64
#2022-05-09|1355.86
#2022-05-10|1371.39
#2022-05-11|1403.44
#2022-05-12|1376.94
#2022-05-13|1402.87
#2022-05-16|1401.43
#2022-05-17|1445.28
#2022-05-18|1431.92
#2022-05-19|1422.14
#2022-05-20|1425.67
#2022-05-23|1475.93
#2022-05-24|1480.29
#2022-05-25|1482.99
#2022-05-26|1500.47
#2022-05-27|1517.75
#2022-05-30|1535.80
#2022-05-31|1508.96
#2022-06-01|1487.74
#2022-06-02|1497.31
#2022-06-03|1493.33
#2022-06-06|1511.94
#2022-06-07|1502.32
#2022-06-08|1488.49
#2022-06-09|1460.56
#2022-06-10|1388.49
#2022-06-13|1343.34
#2022-06-14|1343.18
#2022-06-15|1374.75
#2022-06-16|1349.80
#2022-06-17|1349.17
#2022-06-20|1385.04
#2022-06-21|1392.20
#2022-06-22|1388.49
#2022-06-23|1348.23
#2022-06-24|1382.31
#2022-06-27|1392.52
#2022-06-28|1389.88
#2022-06-29|1370.96
#2022-06-30|1342.64
#2022-07-01|1331.63
#2022-07-04|1342.31
#2022-07-05|1272.96
#2022-07-06|1276.49
#2022-07-07|1309.13
#2022-07-08|1321.50
#2022-07-11|1294.50
#2022-07-12|1298.92
#2022-07-13|1286.34
#2022-07-14|1238.01
#2022-07-15|1259.81
#2022-07-18|1293.90
#2022-07-19|1324.68
#2022-07-20|1313.40
#2022-07-21|1317.76
#2022-07-22|1317.50
#2022-07-25|1327.36
#2022-07-26|1306.30
#2022-07-27|1314.19
#2022-07-28|1326.25
#2022-07-29|1357.50
#2022-08-01|1370.48
#2022-08-02|1352.95
#2022-08-03|1364.18
#2022-08-04|1377.95
#2022-08-05|1373.43
#2022-08-08|1393.91
#2022-08-09|1390.44
#2022-08-10|1425.99
#2022-08-11|1429.94
#2022-08-12|1423.86
#2022-08-15|1414.06
#2022-08-16|1415.93
#2022-08-17|1395.82
#2022-08-18|1393.71
#2022-08-19|1358.13
#2022-08-22|1330.56
#2022-08-23|1333.90
#2022-08-24|1329.29
#2022-08-25|1331.98
#2022-08-26|1315.30
#2022-08-29|1304.72
#2022-08-30|1307.49
#2022-08-31|1314.54
#2022-09-01|1274.15
#2022-09-02|1323.28
#2022-09-05|1296.05
#2022-09-06|1301.17
#2022-09-07|1295.10
#2022-09-08|1318.13
#2022-09-09|1353.82
#2022-09-12|1401.46
#2022-09-13|1369.74
#2022-09-14|1359.86
#2022-09-15|1370.91
#2022-09-16|1357.23
#2022-09-19|1352.57
#2022-09-20|1338.01
#2022-09-21|1325.53
#2022-09-22|1302.59
#2022-09-23|1248.96
#2022-09-26|1226.62
#2022-09-27|1211.48
#2022-09-28|1194.91
#2022-09-29|1187.15
#2022-09-30|1210.42
#2022-10-03|1220.90
#2022-10-04|1284.90
#2022-10-05|1253.39
#2022-10-06|1237.41
#2022-10-07|1220.54
#2022-10-10|1205.60
#2022-10-11|1192.81
#2022-10-12|1177.88
#2022-10-13|1207.18
#2022-10-14|1220.66
#2022-10-17|1253.64
#2022-10-18|1266.70
#2022-10-19|1260.24
#2022-10-20|1270.03
#2022-10-21|1260.13
#2022-10-24|1290.10
#2022-10-25|1311.25
#2022-10-26|1324.93
#2022-10-27|1326.72
#2022-10-28|1316.63
#2022-10-31|1312.86
#2022-11-01|1322.13
#2022-11-02|1319.18
#2022-11-03|1303.29
#2022-11-04|1347.01
#2022-11-07|1367.47
#2022-11-08|1385.16
#2022-11-09|1372.44
#2022-11-10|1421.76
#2022-11-11|1451.90
#2022-11-14|1455.26
#2022-11-15|1467.17
#2022-11-16|1462.12
#2022-11-17|1449.60
#2022-11-18|1473.92
#2022-11-21|1456.61
#2022-11-22|1471.74
#2022-11-23|1494.04
#2022-11-24|1506.12
#2022-11-25|1504.85
#2022-11-28|1487.38
#2022-11-29|1493.51
#2022-11-30|1485.97
#2022-12-01|1516.87
#2022-12-02|1511.82
#2022-12-05|1516.76
#2022-12-06|1507.63
#2022-12-07|1497.47
#2022-12-08|1498.28
#2022-12-09|1515.27
#2022-12-12|1503.15
#2022-12-13|1539.76
#2022-12-14|1537.39
#2022-12-15|1499.26
#2022-12-16|1488.33
#2022-12-19|1488.06
#2022-12-20|1505.16
#2022-12-21|1529.59
#2022-12-22|1520.09
#2022-12-23|1524.24
#2022-12-26|1524.34
#2022-12-27|1530.28
#2022-12-28|1525.66
#2022-12-29|1540.28
#2022-12-30|1525.39
#2023-01-02|1538.54
#2023-01-03|1550.42
#2023-01-04|1591.22
#2023-01-05|1576.69
#2023-01-06|1602.67
#2023-01-09|1631.41
#2023-01-10|1626.69
#2023-01-11|1628.05
#2023-01-12|1653.30
#2023-01-13|1662.65
#2023-01-16|1668.99
#2023-01-17|1666.59
#2023-01-18|1678.22
#2023-01-19|1648.95
#2023-01-20|1670.94
#2023-01-23|1680.10
#2023-01-24|1690.20
#2023-01-25|1691.67
#2023-01-26|1706.04
#2023-01-27|1709.46
#2023-01-30|1709.58
#2023-01-31|1707.84
#2023-02-01|1724.48
#2023-02-02|1736.02
#2023-02-03|1719.75
#2023-02-06|1686.96
#2023-02-07|1691.03
#2023-02-08|1706.24
#2023-02-09|1728.42
#2023-02-10|1694.92
#2023-02-13|1712.93
#2023-02-14|1716.04
#2023-02-15|1707.52
#2023-02-16|1724.29
#2023-02-17|1715.43
#2023-02-20|1719.71
#2023-02-21|1718.93
#2023-02-22|1689.56
#2023-02-23|1696.07
#2023-02-24|1679.63
#2023-02-27|1713.15
#2023-02-28|1731.71
#2023-03-01|1723.76
#2023-03-02|1710.32
#2023-03-03|1724.55
#2023-03-06|1745.76
#2023-03-07|1712.67
#2023-03-08|1712.74
#2023-03-09|1703.33
#2023-03-10|1671.39
#2023-03-13|1597.31
#2023-03-14|1624.22
#2023-03-15|1504.20
#2023-03-16|1536.56
#2023-03-17|1502.70
#2023-03-20|1532.29
#2023-03-21|1595.27
#2023-03-22|1590.78
#2023-03-23|1581.24
#2023-03-24|1528.50
#2023-03-27|1547.69
#2023-03-28|1557.65
#2023-03-29|1586.36
#2023-03-30|1620.04
#2023-03-31|1616.57
#2023-04-03|1621.44
#2023-04-04|1637.04
#2023-04-05|1624.09
#2023-04-06|1652.22
#2023-04-07|1652.23
#2023-04-10|1639.81
#2023-04-11|1661.18
#2023-04-12|1678.83
#2023-04-13|1693.62
#2023-04-14|1712.61
#2023-04-17|1673.62
#2023-04-18|1699.11
#2023-04-19|1710.12
#2023-04-20|1708.46
#2023-04-21|1703.35
#2023-04-24|1718.84
#2023-04-25|1690.53
#2023-04-26|1696.62
#2023-04-27|1702.94
#2023-04-28|1708.73
#2023-05-01|1700.32
#2023-05-02|1672.64
#2023-05-03|1683.44
#2023-05-04|1656.35
#2023-05-05|1692.58
#2023-05-08|1706.06
#2023-05-09|1694.93
#2023-05-10|1685.71
#2023-05-11|1677.31
#2023-05-12|1678.18
#2023-05-15|1685.91
#2023-05-16|1676.40
#2023-05-17|1668.51
#2023-05-18|1671.72
#2023-05-19|1691.06
#2023-05-22|1702.02
#2023-05-23|1703.65
#2023-05-24|1658.76
#2023-05-25|1654.22
#2023-05-26|1665.57
#2023-05-29|1663.58
#2023-05-30|1657.79
#2023-05-31|1623.43
#2023-06-01|1655.12
#2023-06-02|1689.84
#2023-06-05|1676.59
#2023-06-06|1685.76
#2023-06-07|1689.00
#2023-06-08|1699.96
#2023-06-09|1692.41
#2023-06-12|1687.40
#2023-06-13|1702.93
#2023-06-14|1724.41
#2023-06-15|1724.98
#2023-06-16|1733.86
#2023-06-19|1726.43
#2023-06-20|1713.91
#2023-06-21|1717.61
#2023-06-22|1696.74
#2023-06-23|1675.30
#2023-06-26|1682.27
#2023-06-27|1697.74
#2023-06-28|1696.46
#2023-06-29|1705.74
#2023-06-30|1729.19
#2023-07-03|1739.02
#2023-07-04|1732.97
#2023-07-05|1709.99
#2023-07-06|1671.98
#2023-07-07|1696.07
#2023-07-10|1700.50
#2023-07-11|1717.99
#2023-07-12|1768.28
#2023-07-13|1793.08
#2023-07-14|1792.73
#2023-07-17|1793.27
#2023-07-18|1809.31
#2023-07-19|1807.68
#2023-07-20|1814.23
#2023-07-21|1812.92
#2023-07-24|1815.95
#2023-07-25|1823.63
#2023-07-26|1826.21
#2023-07-27|1824.76
#2023-07-28|1832.45
#2023-07-31|1825.30
#2023-08-01|1799.87
#2023-08-02|1758.22
#2023-08-03|1764.28
#2023-08-04|1792.24
#2023-08-07|1797.83
#2023-08-08|1758.74
#2023-08-09|1778.74
#2023-08-10|1808.76
#2023-08-11|1786.98
#2023-08-14|1780.45
#2023-08-15|1767.63
#2023-08-16|1757.43
#2023-08-17|1751.20
#2023-08-18|1733.95
#2023-08-21|1736.06
#2023-08-22|1736.46
#2023-08-23|1736.35
#2023-08-24|1740.32
#2023-08-25|1724.80
#2023-08-28|1747.31
#2023-08-29|1769.80
#2023-08-30|1785.25
#2023-08-31|1768.56
#2023-09-01|1760.19
#2023-09-04|1754.32
#2023-09-05|1741.44
#2023-09-06|1722.53
#2023-09-07|1714.20
#2023-09-08|1720.21
#2023-09-11|1739.41
#2023-09-12|1742.42
#2023-09-13|1752.88
#2023-09-14|1770.15
#2023-09-15|1770.86
#2023-09-18|1750.15
#2023-09-19|1767.57
#2023-09-20|1788.96
#2023-09-21|1768.12
#2023-09-22|1759.13
#2023-09-25|1736.28
#2023-09-26|1736.31
#2023-09-27|1715.29
#2023-09-28|1735.27
#2023-09-29|1742.06
#2023-10-02|1705.22
#2023-10-03|1683.86
#2023-10-04|1680.78
#2023-10-05|1695.36
#2023-10-06|1723.64
#2023-10-09|1711.18
#2023-10-10|1753.14
#2023-10-11|1766.53
#2023-10-12|1753.37
#2023-10-13|1721.87
#2023-10-16|1741.52
#2023-10-17|1744.14
#2023-10-18|1724.81
#2023-10-19|1711.35
#2023-10-20|1680.83
#2023-10-23|1685.29
#2023-10-24|1676.53
#2023-10-25|1678.89
#2023-10-26|1668.40
#2023-10-27|1663.12
#2023-10-30|1676.08
#2023-10-31|1675.15
#2023-11-01|1683.31
#2023-11-02|1712.12
#2023-11-03|1741.06
#2023-11-06|1740.52
#2023-11-07|1727.40
#2023-11-08|1734.19
#2023-11-09|1745.26
#2023-11-10|1726.94
#2023-11-13|1747.15
#2023-11-14|1790.73
#2023-11-15|1806.20
#2023-11-16|1799.81
#2023-11-17|1826.45
#2023-11-20|1838.44
#2023-11-21|1832.69
#2023-11-22|1823.28
#2023-11-23|1838.50
#2023-11-24|1850.91
#2023-11-27|1841.14
#2023-11-28|1851.82
#2023-11-29|1859.82
#2023-11-30|1862.89
#2023-12-01|1866.05
#2023-12-04|1866.71
#2023-12-05|1871.43
#2023-12-06|1885.69
#2023-12-07|1879.48
#2023-12-08|1890.34
#2023-12-11|1890.52
#2023-12-12|1892.90
#2023-12-13|1891.12
#2023-12-14|1932.45
#2023-12-15|1916.68
#2023-12-18|1914.63
#2023-12-19|1935.04
#2023-12-20|1937.75
#2023-12-21|1935.85
#2023-12-22|1949.07
#2023-12-25|1948.62
#2023-12-26|1949.32
#2023-12-27|1971.58
#2023-12-28|1964.75
#2023-12-29|1960.48
#2024-01-01|1960.48
#2024-01-02|1948.06
#2024-01-03|1919.83
#2024-01-04|1953.60
#2024-01-05|1958.02
#2024-01-08|1968.27
#2024-01-09|1945.01
#2024-01-10|1946.81
#2024-01-11|1917.31
#2024-01-12|1934.81
#2024-01-15|1924.99
#2024-01-16|1901.47
#2024-01-17|1883.43
#2024-01-18|1894.13
#2024-01-19|1898.80
#2024-01-22|1923.29
#2024-01-23|1906.39
#2024-01-24|1939.81
#2024-01-25|1926.31
#2024-01-26|1945.52
#2024-01-29|1926.92
#2024-01-30|1947.37
#2024-01-31|1956.25
#2024-02-01|1920.15
#2024-02-02|1928.33
#2024-02-05|1907.41
#2024-02-06|1916.75
#2024-02-07|1905.88
#2024-02-08|1899.45
#2024-02-09|1898.67
#2024-02-12|1916.28
#2024-02-13|1897.32
#2024-02-14|1904.99
#2024-02-15|1923.97
#2024-02-16|1937.95
#2024-02-19|1939.57
#2024-02-20|1961.15
#2024-02-21|1950.38
#2024-02-22|1969.99
#2024-02-23|1983.34
#2024-02-26|1984.43
#2024-02-27|1987.11
#2024-02-28|1989.29
#2024-02-29|1994.44
#2024-03-01|2005.14
#2024-03-04|2010.42
#2024-03-05|2018.33
#2024-03-06|2035.56
#2024-03-07|2053.70
#2024-03-08|2069.18
#2024-03-11|2060.78
#2024-03-12|2091.50
#2024-03-13|2097.94
#2024-03-14|2078.57
#2024-03-15|2093.29
#2024-03-18|2088.25
#2024-03-19|2099.53
#2024-03-20|2096.24
#2024-03-21|2122.81
#2024-03-22|2116.60
#2024-03-25|2124.63
#2024-03-26|2134.59
#2024-03-27|2131.66
#2024-03-28|2137.58
#2024-03-29|2137.60
#2024-04-01|2126.34
#2024-04-02|2123.79
#2024-04-03|2145.86
#2024-04-04|2166.27
#2024-04-05|2138.78
#2024-04-08|2157.89
#2024-04-09|2136.61
#2024-04-10|2126.01
#2024-04-11|2087.73
#2024-04-12|2075.07
#2024-04-15|2081.30
#2024-04-16|2035.47
#2024-04-17|2051.01
#2024-04-18|2073.36
#2024-04-19|2077.26
#2024-04-22|2094.70
#2024-04-23|2137.71
#2024-04-24|2112.62
#2024-04-25|2109.70
#2024-04-26|2123.85
#2024-04-29|2136.84
#2024-04-30|2124.94
#2024-05-01|2122.50
#2024-05-02|2131.82
#2024-05-03|2146.94
#2024-05-06|2173.04
#2024-05-07|2209.84
#2024-05-08|2207.28
#2024-05-09|2210.39
#2024-05-10|2227.99
#2024-05-13|2237.04
#2024-05-14|2249.04
#2024-05-15|2264.57
#2024-05-16|2274.93
#2024-05-17|2286.26
#2024-05-20|2289.05
#2024-05-21|2290.13
#2024-05-22|2273.47
#2024-05-23|2272.44
#2024-05-24|2280.40
#2024-05-27|2288.15
#2024-05-28|2286.71
#2024-05-29|2249.81
#2024-05-30|2275.75
#2024-05-31|2287.34
#2024-06-03|2300.80
#2024-06-04|2267.04
#2024-06-05|2268.31
#2024-06-06|2293.12
#2024-06-07|2274.28
#2024-06-10|2243.88
#2024-06-11|2207.81
#2024-06-12|2261.22
#2024-06-13|2200.20
#2024-06-14|2160.56
#2024-06-17|2184.60
#2024-06-18|2210.85
#2024-06-19|2218.10
#2024-06-20|2234.10
#2024-06-21|2202.37
#2024-06-24|2238.95
#2024-06-25|2215.97
#2024-06-26|2199.72
#2024-06-27|2202.53
#2024-06-28|2202.31
#2024-07-01|2230.16
#2024-07-02|2213.06
#2024-07-03|2244.93
#2024-07-04|2267.10
#2024-07-05|2258.09
#2024-07-08|2266.15
#2024-07-09|2243.50
#2024-07-10|2265.42
#2024-07-11|2290.86
#2024-07-12|2307.39
#2024-07-15|2298.58
#2024-07-16|2285.06
#2024-07-17|2302.36
#2024-07-18|2305.65
#2024-07-19|2282.10
#2024-07-22|2308.13
#2024-07-23|2307.49
#2024-07-24|2296.77
#2024-07-25|2283.65
#2024-07-26|2296.82
#2024-07-29|2286.45
#2024-07-30|2304.70
#2024-07-31|2309.05
#2024-08-01|2245.13
#2024-08-02|2185.15
#2024-08-05|2142.20
#2024-08-06|2130.22
#2024-08-07|2180.24
#2024-08-08|2175.25
#2024-08-09|2191.83
#2024-08-12|2202.16
#2024-08-13|2217.07
#2024-08-14|2251.36
#2024-08-15|2273.43
#2024-08-16|2294.67
#2024-08-19|2327.00
#2024-08-20|2322.83
#2024-08-21|2331.69
#2024-08-22|2342.74
#2024-08-23|2375.84
#2024-08-26|2374.81
#2024-08-27|2383.66
#2024-08-28|2383.36
#2024-08-29|2375.34
#2024-08-30|2383.65
#2024-09-02|2385.41
#2024-09-03|2349.79
#2024-09-04|2349.23
#2024-09-05|2357.93
#2024-09-06|2333.31
#2024-09-09|2342.74
#2024-09-10|2316.31
#2024-09-11|2313.54
#2024-09-12|2347.14
#2024-09-13|2378.63
#2024-09-16|2389.08
#2024-09-17|2403.51
#2024-09-18|2396.50
#2024-09-19|2430.94
#2024-09-20|2422.15
#2024-09-23|2418.82
#2024-09-24|2435.04
#2024-09-25|2426.77
#2024-09-26|2464.69
#2024-09-27|2471.49
#2024-09-30|2441.67
#2024-10-01|2391.26
#2024-10-02|2381.78
#2024-10-03|2357.22
#2024-10-04|2375.45
#2024-10-07|2382.72
#2024-10-08|2369.77
#2024-10-09|2378.78
#2024-10-10|2380.51
#2024-10-11|2401.91
#2024-10-14|2407.69
#2024-10-15|2412.69
#2024-10-16|2405.90
#2024-10-17|2415.34
#2024-10-18|2428.74
#2024-10-21|2401.21
#2024-10-22|2389.81
#2024-10-23|2369.79
#2024-10-24|2373.32
#2024-10-25|2370.60
#2024-10-28|2386.27
#2024-10-29|2379.16
#2024-10-30|2368.36
#2024-10-31|2348.55
#2024-11-01|2377.06
#2024-11-04|2390.80
#2024-11-05|2405.49
#2024-11-06|2367.47
#2024-11-07|2389.69
#2024-11-08|2352.47
#2024-11-11|2366.87
#2024-11-12|2311.83
#2024-11-13|2305.80
#2024-11-14|2328.23
#2024-11-15|2329.21
#2024-11-18|2350.72
#2024-11-19|2331.23
#2024-11-20|2319.79
#2024-11-21|2334.69
#2024-11-22|2309.13
#2024-11-25|2330.53
#2024-11-26|2310.12
#2024-11-27|2324.00
#2024-11-28|2336.98
#2024-11-29|2352.84
#2024-12-02|2345.24
#2024-12-03|2364.59
#2024-12-04|2381.82
#2024-12-05|2428.43
#2024-12-06|2418.20
#2024-12-09|2425.32
#2024-12-10|2398.05
#2024-12-11|2400.50
#2024-12-12|2393.76
#2024-12-13|2403.96
#2024-12-16|2409.21
#2024-12-17|2381.23
#2024-12-18|2382.70
#2024-12-19|2333.39
#2024-12-20|2322.03
#2024-12-23|2323.72
#2024-12-24|2328.73
#2024-12-25|2329.81
#2024-12-26|2331.46
#2024-12-27|2355.38
#2024-12-30|2345.37
#2024-12-31|2350.25
#2025-01-01|2350.25
#2025-01-02|2336.07
#2025-01-03|2342.30
#2025-01-06|2389.72
#2025-01-07|2390.10
#2025-01-08|2375.97
#2025-01-09|2384.09
#2025-01-10|2348.84
#2025-01-13|2332.95
#2025-01-14|2371.81
#2025-01-15|2419.33
#2025-01-16|2430.30
#2025-01-17|2450.17
#2025-01-20|2481.42
#2025-01-21|2490.21
#2025-01-22|2500.87
#2025-01-23|2524.09
#2025-01-24|2544.20
#2025-01-27|2547.49
#2025-01-28|2540.28
#2025-01-29|2558.20
#2025-01-30|2571.16
#2025-01-31|2556.51
#2025-02-03|2505.64
#2025-02-04|2534.14
#2025-02-05|2552.55
#2025-02-06|2593.57
#2025-02-07|2589.17
#2025-02-10|2588.17
#2025-02-11|2609.90
#2025-02-12|2629.50
#2025-02-13|2650.45
#2025-02-14|2665.53
#2025-02-17|2682.80
#2025-02-18|2710.21
#2025-02-19|2665.41
#2025-02-20|2672.36
#2025-02-21|2684.51
#2025-02-24|2682.68
#2025-02-25|2714.14
#2025-02-26|2775.21
#2025-02-27|2747.49
#2025-02-28|2747.94
#2025-03-03|2808.17
#2025-03-04|2733.63
#2025-03-05|2854.74
#2025-03-06|2882.18
#2025-03-07|2886.13
#2025-03-10|2825.11
#2025-03-11|2807.24
#2025-03-12|2851.04
#2025-03-13|2831.64
#2025-03-14|2881.36
#2025-03-17|2920.10
#2025-03-18|2963.36
#2025-03-19|2947.60
#2025-03-20|2911.51
#2025-03-21|2896.40
#2025-03-24|2909.50
#2025-03-25|2955.06
#2025-03-26|2938.42
#2025-03-27|2934.64
#2025-03-28|2904.13
#2025-03-31|2848.62
#2025-04-01|2888.08
#2025-04-02|2898.36
#2025-04-03|2788.48
#2025-04-04|2619.04
#2025-04-07|2488.10
#2025-04-08|2568.62
#2025-04-09|2516.27
#2025-04-10|2675.17
#2025-04-11|2705.43
#2025-04-14|2800.52
#2025-04-15|2861.88
#2025-04-16|2877.78
#2025-04-17|2866.90
#2025-04-18|2866.49
#2025-04-21|2903.24
#2025-04-22|2929.08
#2025-04-23|2964.79
#2025-04-24|2962.63
#2025-04-25|2986.69
#2025-04-28|3005.47
#2025-04-29|3030.44
#2025-04-30|3017.19
#2025-05-01|2991.44
#2025-05-02|3062.95
#2025-05-05|3079.27
#2025-05-06|3079.52
#2025-05-07|3082.37
#2025-05-08|3085.50
#2025-05-09|3105.62
#2025-05-12|3099.24
#2025-05-13|3107.91
#2025-05-14|3144.55
#2025-05-15|3146.72
#2025-05-16|3151.10
#2025-05-19|3194.14
#2025-05-20|3216.36
#2025-05-21|3235.75
#2025-05-22|3209.26
#2025-05-23|3186.98
#2025-05-26|3228.18
#2025-05-27|3223.92
#2025-05-28|3190.96
#2025-05-29|3206.37
#2025-05-30|3211.88
#2025-06-02|3242.66
#2025-06-03|3228.26
#2025-06-04|3235.79
#2025-06-05|3257.39
#2025-06-06|3261.85
#2025-06-09|3265.30
#2025-06-10|3224.30
#2025-06-11|3237.15
#2025-06-12|3245.62
#2025-06-13|3199.66
#2025-06-16|3252.78
#2025-06-17|3188.67
#2025-06-18|3188.22
#2025-06-19|3140.13
#2025-06-20|3175.89
#2025-06-23|3152.46
#2025-06-24|3243.83
#2025-06-25|3230.37
#2025-06-26|3256.99
#2025-06-27|3298.02
#2025-06-30|3296.88
#2025-07-01|3279.12
#2025-07-02|3279.60
#2025-07-03|3318.03
#2025-07-04|3296.37
#2025-07-07|3327.21
#2025-07-08|3328.47
#2025-07-09|3384.84
#2025-07-10|3364.66
#2025-07-11|3331.05
#2025-07-14|3336.86
#2025-07-15|3295.29
#2025-07-16|3290.62
#2025-07-17|3319.26
#2025-07-18|3345.49
#2025-07-21|3367.56
#2025-07-22|3354.24
#2025-07-23|3398.58
#2025-07-24|3436.27
#2025-07-25|3414.48
#2025-07-28|3380.95
#2025-07-29|3387.29
#2025-07-30|3386.67
#2025-07-31|3377.69
#2025-08-01|3326.33
#2025-08-04|3397.47
#2025-08-05|3400.73
#2025-08-06|3454.83
#2025-08-07|3505.00
#2025-08-08|3531.36
#2025-08-11|3530.12
#2025-08-12|3548.35
#2025-08-13|3586.51
#2025-08-14|3601.12
#2025-08-15|3607.61
#2025-08-18|3578.09
#2025-08-19|3598.44
#2025-08-20|3604.64
#2025-08-21|3599.71
#2025-08-22|3632.63
#2025-08-25|3606.76
#2025-08-26|3544.07
#2025-08-27|3502.52
#2025-08-28|3516.95
#2025-08-29|3501.96
#2025-09-01|3515.25
#2025-09-02|3441.81
#2025-09-03|3451.11
#2025-09-04|3481.15
#2025-09-05|3481.41
#2025-09-08|3510.51
#2025-09-09|3521.55
#2025-09-10|3533.56
#2025-09-11|3555.41
#2025-09-12|3562.15
#2025-09-15|3605.21
#2025-09-16|3562.58
#2025-09-17|3555.94
#2025-09-18|3553.73
#2025-09-19|3554.69
#2025-09-22|3549.78
#2025-09-23|3568.01
#2025-09-24|3544.02
#2025-09-25|3502.63
#2025-09-26|3563.96
#2025-09-29|3565.69
#2025-09-30|3585.75
#2025-10-01|3606.63
#2025-10-02|3578.56
#2025-10-03|3613.12
#2025-10-06|3597.84
#2025-10-07|3568.65
#2025-10-08|3597.79
#2025-10-09|3551.73
#2025-10-10|3523.71
#2025-10-13|3529.97
#2025-10-14|3542.28
#2025-10-15|3539.21
#2025-10-16|3548.31
#2025-10-17|3466.34
#2025-10-20|3494.25
#2025-10-21|3487.08
#2025-10-22|3497.99
#2025-10-23|3508.33
#2025-10-24|3525.97
#2025-10-27|3562.31
#2025-10-28|3579.04
#2025-10-29|3596.60
#2025-10-30|3569.72
#2025-10-31|3548.50
#2025-11-03|3553.71
#2025-11-04|3542.86
#2025-11-05|3557.66
#2025-11-06|3569.78
#2025-11-07|3552.78
#2025-11-10|3620.46
#2025-11-11|3670.59
#2025-11-12|3707.27
#2025-11-13|3711.14
#2025-11-14|3637.96
#2025-11-17|3602.88
#2025-11-18|3517.71
#2025-11-19|3510.74
#2025-11-20|3526.20
#2025-11-21|3509.88
#2025-11-24|3534.81
#2025-11-25|3593.88
#2025-11-26|3657.76
#2025-11-27|3676.13
#2025-11-28|3683.00
#2025-12-01|3684.11
#2025-12-02|3698.58
#2025-12-03|3684.15
#2025-12-04|3714.38
#2025-12-05|3696.98
#2025-12-08|3706.47
#2025-12-09|3730.02
#2025-12-10|3743.66
#2025-12-11|3818.37
#2025-12-12|3784.10
#2025-12-15|3841.92
#2025-12-16|3843.91
#2025-12-17|3865.89
#2025-12-18|3897.11
#2025-12-19|3918.03
#2025-12-22|3938.93
#2025-12-23|3957.86
#2025-12-24|3958.93
#2025-12-25|3958.73
#2025-12-26|3958.42
#2025-12-29|3942.35
#2025-12-30|3975.62
#2025-12-31|3964.28
#2026-01-01|3964.28
#2026-01-02|3992.39
#2026-01-05|4016.52
#2026-01-06|4000.55
#2026-01-07|3942.62
#2026-01-08|3961.53
#2026-01-09|3954.64
#2026-01-12|3982.03
#2026-01-13|3973.51
#2026-01-14|3986.91
#2026-01-15|4000.05
#2026-01-16|4000.14
#2026-01-19|3991.25
#2026-01-20|3981.38
#2026-01-21|3955.07
#2026-01-22|4025.64
#2026-01-23|3990.92
#2026-01-26|4058.34
#2026-01-27|4126.10
#2026-01-28|4095.63
#2026-01-29|4084.91
#2026-01-30|4116.28
#2026-02-02|4145.85
#2026-02-03|4166.45
#2026-02-04|4144.97
#2026-02-05|4041.10
#2026-02-06|4091.03
#2026-02-09|4158.03
#2026-02-10|4110.80
#2026-02-11|4041.58
#2026-02-12|4012.65
#2026-02-13|3932.12
#2026-02-16|3972.65
#2026-02-17|3990.10
#2026-02-18|4059.89
#2026-02-19|3996.44
#2026-02-20|4056.55
#2026-02-23|4049.08
#2026-02-24|4007.17
#2026-02-25|4090.98
#2026-02-26|4111.12
#2026-02-27|4079.77
#2026-03-02|3935.95
#2026-03-03|3748.40
#2026-03-04|3847.22
#2026-03-05|3777.25
#2026-03-06|3722.69
#2026-03-09|3702.67
#2026-03-10|3827.88
#2026-03-11|3772.88
#2026-03-12|3687.90
#2026-03-13|3642.71
#2026-03-16|3680.01
#2026-03-17|3734.59
#2026-03-18|3734.55
#2026-03-19|3642.39
#2026-03-20|3587.93
#2026-03-23|3650.49
#2026-03-24|3640.31
#2026-03-25|3705.48
#2026-03-26|3639.15
#2026-03-27|3605.96
#2026-03-30|3616.69
#2026-03-31|3669.74
#2026-04-01|3831.13
#2026-04-02|3783.47