Table Data - Nasdaq Eurozone Financial Services Index
| Title | Nasdaq Eurozone Financial Services Index |
|---|---|
| Series ID | NASDAQNQEUROZ3020 |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:51 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 710.52 |
| 2001-04-02 | 712.45 |
| 2001-04-03 | 699.84 |
| 2001-04-04 | 713.54 |
| 2001-04-05 | 721.54 |
| 2001-04-06 | 722.44 |
| 2001-04-09 | 729.37 |
| 2001-04-10 | 722.24 |
| 2001-04-11 | 725.50 |
| 2001-04-12 | 732.74 |
| 2001-04-13 | . |
| 2001-04-16 | 725.20 |
| 2001-04-17 | 726.63 |
| 2001-04-18 | 738.91 |
| 2001-04-19 | 752.64 |
| 2001-04-20 | 759.00 |
| 2001-04-23 | 747.29 |
| 2001-04-24 | 744.93 |
| 2001-04-25 | 745.35 |
| 2001-04-26 | 749.52 |
| 2001-04-27 | 744.53 |
| 2001-04-30 | 756.32 |
| 2001-05-01 | 760.38 |
| 2001-05-02 | 766.84 |
| 2001-05-03 | 758.51 |
| 2001-05-04 | 749.98 |
| 2001-05-07 | 753.77 |
| 2001-05-08 | 754.41 |
| 2001-05-09 | 743.29 |
| 2001-05-10 | 747.02 |
| 2001-05-11 | 743.07 |
| 2001-05-14 | 739.26 |
| 2001-05-15 | 742.25 |
| 2001-05-16 | 742.13 |
| 2001-05-17 | 740.45 |
| 2001-05-18 | 747.99 |
| 2001-05-21 | 743.76 |
| 2001-05-22 | 749.92 |
| 2001-05-23 | 746.26 |
| 2001-05-24 | 742.54 |
| 2001-05-25 | 741.71 |
| 2001-05-28 | . |
| 2001-05-29 | 742.78 |
| 2001-05-30 | 738.37 |
| 2001-05-31 | 733.93 |
| 2001-06-01 | 728.20 |
| 2001-06-04 | 725.84 |
| 2001-06-05 | 738.28 |
| 2001-06-06 | 741.76 |
| 2001-06-07 | 747.86 |
| 2001-06-08 | 747.39 |
| 2001-06-11 | 737.30 |
| 2001-06-12 | 736.51 |
| 2001-06-13 | 738.77 |
| 2001-06-14 | 738.62 |
| 2001-06-15 | 730.38 |
| 2001-06-18 | 731.22 |
| 2001-06-19 | 727.59 |
| 2001-06-20 | 720.22 |
| 2001-06-21 | 719.68 |
| 2001-06-22 | 728.25 |
| 2001-06-25 | 726.71 |
| 2001-06-26 | 714.68 |
| 2001-06-27 | 705.25 |
| 2001-06-28 | 699.22 |
| 2001-06-29 | 703.56 |
| 2001-07-02 | 707.47 |
| 2001-07-03 | 712.13 |
| 2001-07-04 | . |
| 2001-07-05 | 702.04 |
| 2001-07-06 | 696.49 |
| 2001-07-09 | 698.38 |
| 2001-07-10 | 702.02 |
| 2001-07-11 | 702.70 |
| 2001-07-12 | 695.06 |
| 2001-07-13 | 708.39 |
| 2001-07-16 | 701.67 |
| 2001-07-17 | 687.93 |
| 2001-07-18 | 697.64 |
| 2001-07-19 | 702.97 |
| 2001-07-20 | 700.17 |
| 2001-07-23 | 691.67 |
| 2001-07-24 | 684.99 |
| 2001-07-25 | 688.51 |
| 2001-07-26 | 692.61 |
| 2001-07-27 | 694.70 |
| 2001-07-30 | 699.69 |
| 2001-07-31 | 703.73 |
| 2001-08-01 | 708.75 |
| 2001-08-02 | 718.08 |
| 2001-08-03 | 722.21 |
| 2001-08-06 | 721.08 |
| 2001-08-07 | 715.22 |
| 2001-08-08 | 717.32 |
| 2001-08-09 | 722.80 |
| 2001-08-10 | 727.28 |
| 2001-08-13 | 727.20 |
| 2001-08-14 | 726.68 |
| 2001-08-15 | 735.04 |
| 2001-08-16 | 728.06 |
| 2001-08-17 | 712.52 |
| 2001-08-20 | 704.21 |
| 2001-08-21 | 703.48 |
| 2001-08-22 | 711.60 |
| 2001-08-23 | 705.81 |
| 2001-08-24 | 712.04 |
| 2001-08-27 | 706.74 |
| 2001-08-28 | 705.29 |
| 2001-08-29 | 701.65 |
| 2001-08-30 | 697.64 |
| 2001-08-31 | 696.78 |
| 2001-09-03 | . |
| 2001-09-04 | 673.53 |
| 2001-09-05 | 663.84 |
| 2001-09-06 | 653.02 |
| 2001-09-07 | 643.37 |
| 2001-09-10 | 624.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 576.30 |
| 2001-09-18 | 572.00 |
| 2001-09-19 | 566.17 |
| 2001-09-20 | 535.49 |
| 2001-09-21 | 503.81 |
| 2001-09-24 | 536.69 |
| 2001-09-25 | 554.00 |
| 2001-09-26 | 567.61 |
| 2001-09-27 | 572.30 |
| 2001-09-28 | 585.20 |
| 2001-10-01 | 586.25 |
| 2001-10-02 | 586.11 |
| 2001-10-03 | 581.55 |
| 2001-10-04 | 588.00 |
| 2001-10-05 | 587.05 |
| 2001-10-08 | 585.52 |
| 2001-10-09 | 587.41 |
| 2001-10-10 | 591.93 |
| 2001-10-11 | 601.14 |
| 2001-10-12 | 600.52 |
| 2001-10-15 | 595.78 |
| 2001-10-16 | 606.15 |
| 2001-10-17 | 613.82 |
| 2001-10-18 | 609.25 |
| 2001-10-19 | 605.96 |
| 2001-10-22 | 611.19 |
| 2001-10-23 | 616.42 |
| 2001-10-24 | 622.82 |
| 2001-10-25 | 617.21 |
| 2001-10-26 | 625.71 |
| 2001-10-29 | 624.28 |
| 2001-10-30 | 620.29 |
| 2001-10-31 | 613.96 |
| 2001-11-01 | 617.03 |
| 2001-11-02 | 613.78 |
| 2001-11-05 | 617.23 |
| 2001-11-06 | 618.19 |
| 2001-11-07 | 629.56 |
| 2001-11-08 | 632.45 |
| 2001-11-09 | 625.01 |
| 2001-11-12 | 623.91 |
| 2001-11-13 | 627.52 |
| 2001-11-14 | 629.57 |
| 2001-11-15 | 628.21 |
| 2001-11-16 | 636.65 |
| 2001-11-19 | 644.06 |
| 2001-11-20 | 643.52 |
| 2001-11-21 | 640.48 |
| 2001-11-22 | . |
| 2001-11-23 | 643.17 |
| 2001-11-26 | 640.80 |
| 2001-11-27 | 639.99 |
| 2001-11-28 | 638.88 |
| 2001-11-29 | 636.73 |
| 2001-11-30 | 648.56 |
| 2001-12-03 | 641.48 |
| 2001-12-04 | 645.39 |
| 2001-12-05 | 656.92 |
| 2001-12-06 | 669.96 |
| 2001-12-07 | 667.76 |
| 2001-12-10 | 663.05 |
| 2001-12-11 | 656.98 |
| 2001-12-12 | 650.97 |
| 2001-12-13 | 651.09 |
| 2001-12-14 | 649.60 |
| 2001-12-17 | 665.52 |
| 2001-12-18 | 662.70 |
| 2001-12-19 | 658.90 |
| 2001-12-20 | 651.78 |
| 2001-12-21 | 651.18 |
| 2001-12-24 | 649.09 |
| 2001-12-25 | . |
| 2001-12-26 | 649.68 |
| 2001-12-27 | 660.35 |
| 2001-12-28 | 655.08 |
| 2001-12-31 | 661.47 |
| 2002-01-01 | . |
| 2002-01-02 | 670.33 |
| 2002-01-03 | 674.66 |
| 2002-01-04 | 663.81 |
| 2002-01-07 | 663.00 |
| 2002-01-08 | 661.44 |
| 2002-01-09 | 656.18 |
| 2002-01-10 | 653.51 |
| 2002-01-11 | 648.99 |
| 2002-01-14 | 643.45 |
| 2002-01-15 | 643.47 |
| 2002-01-16 | 630.88 |
| 2002-01-17 | 634.37 |
| 2002-01-18 | 640.23 |
| 2002-01-21 | . |
| 2002-01-22 | 634.16 |
| 2002-01-23 | 638.12 |
| 2002-01-24 | 640.77 |
| 2002-01-25 | 631.53 |
| 2002-01-28 | 633.51 |
| 2002-01-29 | 626.94 |
| 2002-01-30 | 621.99 |
| 2002-01-31 | 620.19 |
| 2002-02-01 | 621.26 |
| 2002-02-04 | 623.12 |
| 2002-02-05 | 616.33 |
| 2002-02-06 | 615.97 |
| 2002-02-07 | 616.77 |
| 2002-02-08 | 619.16 |
| 2002-02-11 | 628.49 |
| 2002-02-12 | 630.02 |
| 2002-02-13 | 630.23 |
| 2002-02-14 | 631.30 |
| 2002-02-15 | 628.41 |
| 2002-02-18 | . |
| 2002-02-19 | 625.88 |
| 2002-02-20 | 617.31 |
| 2002-02-21 | 620.21 |
| 2002-02-22 | 622.08 |
| 2002-02-25 | 619.18 |
| 2002-02-26 | 616.87 |
| 2002-02-27 | 616.37 |
| 2002-02-28 | 625.01 |
| 2002-03-01 | 624.24 |
| 2002-03-04 | 645.09 |
| 2002-03-05 | 647.99 |
| 2002-03-06 | 654.27 |
| 2002-03-07 | 662.29 |
| 2002-03-08 | 661.20 |
| 2002-03-11 | 664.40 |
| 2002-03-12 | 658.08 |
| 2002-03-13 | 650.03 |
| 2002-03-14 | 652.10 |
| 2002-03-15 | 651.12 |
| 2002-03-18 | 655.64 |
| 2002-03-19 | 654.21 |
| 2002-03-20 | 655.12 |
| 2002-03-21 | 650.95 |
| 2002-03-22 | 651.08 |
| 2002-03-25 | 646.11 |
| 2002-03-26 | 647.68 |
| 2002-03-27 | 642.50 |
| 2002-03-28 | 651.95 |
| 2002-03-29 | . |
| 2002-04-01 | 657.33 |
| 2002-04-02 | 658.11 |
| 2002-04-03 | 653.62 |
| 2002-04-04 | 652.33 |
| 2002-04-05 | 646.70 |
| 2002-04-08 | 638.85 |
| 2002-04-09 | 645.25 |
| 2002-04-10 | 650.97 |
| 2002-04-11 | 647.94 |
| 2002-04-12 | 649.02 |
| 2002-04-15 | 649.10 |
| 2002-04-16 | 657.86 |
| 2002-04-17 | 661.20 |
| 2002-04-18 | 661.43 |
| 2002-04-19 | 661.89 |
| 2002-04-22 | 655.02 |
| 2002-04-23 | 654.92 |
| 2002-04-24 | 655.70 |
| 2002-04-25 | 652.13 |
| 2002-04-26 | 643.67 |
| 2002-04-29 | 640.06 |
| 2002-04-30 | 646.29 |
| 2002-05-01 | 649.95 |
| 2002-05-02 | 641.55 |
| 2002-05-03 | 643.14 |
| 2002-05-06 | 649.29 |
| 2002-05-07 | 637.70 |
| 2002-05-08 | 642.43 |
| 2002-05-09 | 638.29 |
| 2002-05-10 | 634.74 |
| 2002-05-13 | 637.08 |
| 2002-05-14 | 643.36 |
| 2002-05-15 | 647.04 |
| 2002-05-16 | 633.83 |
| 2002-05-17 | 622.84 |
| 2002-05-20 | 630.73 |
| 2002-05-21 | 624.85 |
| 2002-05-22 | 627.62 |
| 2002-05-23 | 616.62 |
| 2002-05-24 | 623.17 |
| 2002-05-27 | . |
| 2002-05-28 | 628.89 |
| 2002-05-29 | 627.46 |
| 2002-05-30 | 621.71 |
| 2002-05-31 | 620.24 |
| 2002-06-03 | 611.70 |
| 2002-06-04 | 610.84 |
| 2002-06-05 | 601.80 |
| 2002-06-06 | 597.50 |
| 2002-06-07 | 592.86 |
| 2002-06-10 | 593.90 |
| 2002-06-11 | 598.01 |
| 2002-06-12 | 587.56 |
| 2002-06-13 | 578.77 |
| 2002-06-14 | 568.30 |
| 2002-06-17 | 576.14 |
| 2002-06-18 | 582.49 |
| 2002-06-19 | 576.80 |
| 2002-06-20 | 572.10 |
| 2002-06-21 | 570.00 |
| 2002-06-24 | 564.75 |
| 2002-06-25 | 561.98 |
| 2002-06-26 | 561.01 |
| 2002-06-27 | 566.11 |
| 2002-06-28 | 583.67 |
| 2002-07-01 | 586.69 |
| 2002-07-02 | 570.67 |
| 2002-07-03 | 558.32 |
| 2002-07-04 | . |
| 2002-07-05 | 569.38 |
| 2002-07-08 | 571.55 |
| 2002-07-09 | 573.66 |
| 2002-07-10 | 559.58 |
| 2002-07-11 | 548.06 |
| 2002-07-12 | 541.77 |
| 2002-07-15 | 533.05 |
| 2002-07-16 | 522.71 |
| 2002-07-17 | 535.37 |
| 2002-07-18 | 539.22 |
| 2002-07-19 | 532.53 |
| 2002-07-22 | 513.98 |
| 2002-07-23 | 487.43 |
| 2002-07-24 | 482.04 |
| 2002-07-25 | 491.38 |
| 2002-07-26 | 489.61 |
| 2002-07-29 | 494.77 |
| 2002-07-30 | 497.43 |
| 2002-07-31 | 493.41 |
| 2002-08-01 | 483.84 |
| 2002-08-02 | 479.75 |
| 2002-08-05 | 470.52 |
| 2002-08-06 | 464.06 |
| 2002-08-07 | 470.79 |
| 2002-08-08 | 479.47 |
| 2002-08-09 | 489.70 |
| 2002-08-12 | 486.87 |
| 2002-08-13 | 485.72 |
| 2002-08-14 | 478.92 |
| 2002-08-15 | 484.85 |
| 2002-08-16 | 489.42 |
| 2002-08-19 | 490.78 |
| 2002-08-20 | 490.68 |
| 2002-08-21 | 501.30 |
| 2002-08-22 | 504.78 |
| 2002-08-23 | 507.15 |
| 2002-08-26 | 506.99 |
| 2002-08-27 | 515.79 |
| 2002-08-28 | 500.25 |
| 2002-08-29 | 492.90 |
| 2002-08-30 | 494.30 |
| 2002-09-02 | . |
| 2002-09-03 | 488.40 |
| 2002-09-04 | 484.17 |
| 2002-09-05 | 478.25 |
| 2002-09-06 | 481.03 |
| 2002-09-09 | 473.70 |
| 2002-09-10 | 477.80 |
| 2002-09-11 | 481.43 |
| 2002-09-12 | 475.01 |
| 2002-09-13 | 471.30 |
| 2002-09-16 | 463.60 |
| 2002-09-17 | 460.93 |
| 2002-09-18 | 450.57 |
| 2002-09-19 | 444.63 |
| 2002-09-20 | 439.14 |
| 2002-09-23 | 429.06 |
| 2002-09-24 | 414.20 |
| 2002-09-25 | 419.76 |
| 2002-09-26 | 426.15 |
| 2002-09-27 | 420.34 |
| 2002-09-30 | 414.15 |
| 2002-10-01 | 406.75 |
| 2002-10-02 | 414.07 |
| 2002-10-03 | 417.86 |
| 2002-10-04 | 406.66 |
| 2002-10-07 | 405.58 |
| 2002-10-08 | 394.17 |
| 2002-10-09 | 389.11 |
| 2002-10-10 | 391.76 |
| 2002-10-11 | 416.67 |
| 2002-10-14 | 412.23 |
| 2002-10-15 | 433.95 |
| 2002-10-16 | 426.69 |
| 2002-10-17 | 440.95 |
| 2002-10-18 | 442.98 |
| 2002-10-21 | 448.49 |
| 2002-10-22 | 449.98 |
| 2002-10-23 | 424.42 |
| 2002-10-24 | 436.82 |
| 2002-10-25 | 434.35 |
| 2002-10-28 | 441.43 |
| 2002-10-29 | 432.96 |
| 2002-10-30 | 434.98 |
| 2002-10-31 | 440.97 |
| 2002-11-01 | 442.98 |
| 2002-11-04 | 457.35 |
| 2002-11-05 | 470.28 |
| 2002-11-06 | 466.77 |
| 2002-11-07 | 463.58 |
| 2002-11-08 | 459.76 |
| 2002-11-11 | 457.38 |
| 2002-11-12 | 459.12 |
| 2002-11-13 | 453.95 |
| 2002-11-14 | 461.48 |
| 2002-11-15 | 458.10 |
| 2002-11-18 | 469.66 |
| 2002-11-19 | 466.62 |
| 2002-11-20 | 467.33 |
| 2002-11-21 | 472.79 |
| 2002-11-22 | 474.98 |
| 2002-11-25 | 474.86 |
| 2002-11-26 | 467.10 |
| 2002-11-27 | 471.85 |
| 2002-11-28 | . |
| 2002-11-29 | 478.80 |
| 2002-12-02 | 479.04 |
| 2002-12-03 | 473.99 |
| 2002-12-04 | 470.44 |
| 2002-12-05 | 472.37 |
| 2002-12-06 | 473.22 |
| 2002-12-09 | 466.98 |
| 2002-12-10 | 470.87 |
| 2002-12-11 | 477.88 |
| 2002-12-12 | 478.66 |
| 2002-12-13 | 473.36 |
| 2002-12-16 | 477.50 |
| 2002-12-17 | 480.20 |
| 2002-12-18 | 470.09 |
| 2002-12-19 | 464.29 |
| 2002-12-20 | 472.10 |
| 2002-12-23 | 474.64 |
| 2002-12-24 | 476.22 |
| 2002-12-25 | . |
| 2002-12-26 | 477.42 |
| 2002-12-27 | 475.68 |
| 2002-12-30 | 477.88 |
| 2002-12-31 | 481.53 |
| 2003-01-01 | . |
| 2003-01-02 | 486.96 |
| 2003-01-03 | 490.43 |
| 2003-01-06 | 497.55 |
| 2003-01-07 | 489.58 |
| 2003-01-08 | 479.71 |
| 2003-01-09 | 490.72 |
| 2003-01-10 | 492.17 |
| 2003-01-13 | 495.24 |
| 2003-01-14 | 499.93 |
| 2003-01-15 | 489.13 |
| 2003-01-16 | 495.83 |
| 2003-01-17 | 491.57 |
| 2003-01-20 | . |
| 2003-01-21 | 485.25 |
| 2003-01-22 | 478.05 |
| 2003-01-23 | 482.38 |
| 2003-01-24 | 483.22 |
| 2003-01-27 | 472.59 |
| 2003-01-28 | 469.20 |
| 2003-01-29 | 471.31 |
| 2003-01-30 | 469.46 |
| 2003-01-31 | 476.27 |
| 2003-02-03 | 478.48 |
| 2003-02-04 | 478.56 |
| 2003-02-05 | 474.54 |
| 2003-02-06 | 468.26 |
| 2003-02-07 | 469.18 |
| 2003-02-10 | 467.59 |
| 2003-02-11 | 470.68 |
| 2003-02-12 | 467.08 |
| 2003-02-13 | 468.09 |
| 2003-02-14 | 472.34 |
| 2003-02-17 | . |
| 2003-02-18 | 478.04 |
| 2003-02-19 | 479.22 |
| 2003-02-20 | 478.32 |
| 2003-02-21 | 484.79 |
| 2003-02-24 | 484.62 |
| 2003-02-25 | 470.22 |
| 2003-02-26 | 466.37 |
| 2003-02-27 | 468.96 |
| 2003-02-28 | 471.33 |
| 2003-03-03 | 470.92 |
| 2003-03-04 | 472.07 |
| 2003-03-05 | 467.85 |
| 2003-03-06 | 464.18 |
| 2003-03-07 | 459.93 |
| 2003-03-10 | 444.68 |
| 2003-03-11 | 441.32 |
| 2003-03-12 | 430.32 |
| 2003-03-13 | 434.95 |
| 2003-03-14 | 446.96 |
| 2003-03-17 | 449.00 |
| 2003-03-18 | 448.54 |
| 2003-03-19 | 448.25 |
| 2003-03-20 | 445.16 |
| 2003-03-21 | 452.95 |
| 2003-03-24 | 446.17 |
| 2003-03-25 | 453.09 |
| 2003-03-26 | 452.45 |
| 2003-03-27 | 447.89 |
| 2003-03-28 | 451.13 |
| 2003-03-31 | 445.75 |
| 2003-04-01 | 451.72 |
| 2003-04-02 | 453.19 |
| 2003-04-03 | 452.65 |
| 2003-04-04 | 458.08 |
| 2003-04-07 | 467.13 |
| 2003-04-08 | 466.77 |
| 2003-04-09 | 466.82 |
| 2003-04-10 | 467.07 |
| 2003-04-11 | 462.40 |
| 2003-04-14 | 468.83 |
| 2003-04-15 | 474.79 |
| 2003-04-16 | 478.49 |
| 2003-04-17 | 486.90 |
| 2003-04-18 | . |
| 2003-04-21 | 484.80 |
| 2003-04-22 | 492.11 |
| 2003-04-23 | 502.10 |
| 2003-04-24 | 505.23 |
| 2003-04-25 | 503.76 |
| 2003-04-28 | 509.72 |
| 2003-04-29 | 513.48 |
| 2003-04-30 | 524.38 |
| 2003-05-01 | 529.20 |
| 2003-05-02 | 528.19 |
| 2003-05-05 | 543.18 |
| 2003-05-06 | 551.79 |
| 2003-05-07 | 550.97 |
| 2003-05-08 | 538.72 |
| 2003-05-09 | 545.84 |
| 2003-05-12 | 547.26 |
| 2003-05-13 | 546.64 |
| 2003-05-14 | 548.09 |
| 2003-05-15 | 548.24 |
| 2003-05-16 | 551.91 |
| 2003-05-19 | 544.04 |
| 2003-05-20 | 544.91 |
| 2003-05-21 | 542.06 |
| 2003-05-22 | 547.36 |
| 2003-05-23 | 553.73 |
| 2003-05-26 | . |
| 2003-05-27 | 562.41 |
| 2003-05-28 | 562.54 |
| 2003-05-29 | 569.15 |
| 2003-05-30 | 575.19 |
| 2003-06-02 | 576.73 |
| 2003-06-03 | 574.14 |
| 2003-06-04 | 577.81 |
| 2003-06-05 | 583.38 |
| 2003-06-06 | 580.96 |
| 2003-06-09 | 580.40 |
| 2003-06-10 | 578.61 |
| 2003-06-11 | 586.35 |
| 2003-06-12 | 591.55 |
| 2003-06-13 | 591.57 |
| 2003-06-16 | 603.97 |
| 2003-06-17 | 606.61 |
| 2003-06-18 | 601.26 |
| 2003-06-19 | 598.70 |
| 2003-06-20 | 599.79 |
| 2003-06-23 | 591.02 |
| 2003-06-24 | 589.41 |
| 2003-06-25 | 593.26 |
| 2003-06-26 | 584.01 |
| 2003-06-27 | 581.80 |
| 2003-06-30 | 585.14 |
| 2003-07-01 | 580.72 |
| 2003-07-02 | 580.69 |
| 2003-07-03 | 581.42 |
| 2003-07-04 | . |
| 2003-07-07 | 583.45 |
| 2003-07-08 | 580.80 |
| 2003-07-09 | 587.92 |
| 2003-07-10 | 586.50 |
| 2003-07-11 | 586.78 |
| 2003-07-14 | 595.57 |
| 2003-07-15 | 588.91 |
| 2003-07-16 | 588.18 |
| 2003-07-17 | 584.80 |
| 2003-07-18 | 589.35 |
| 2003-07-21 | 590.50 |
| 2003-07-22 | 590.35 |
| 2003-07-23 | 591.81 |
| 2003-07-24 | 602.41 |
| 2003-07-25 | 603.03 |
| 2003-07-28 | 604.49 |
| 2003-07-29 | 602.18 |
| 2003-07-30 | 596.17 |
| 2003-07-31 | 593.61 |
| 2003-08-01 | 589.44 |
| 2003-08-04 | 594.59 |
| 2003-08-05 | 599.36 |
| 2003-08-06 | 594.17 |
| 2003-08-07 | 590.26 |
| 2003-08-08 | 588.69 |
| 2003-08-11 | 591.54 |
| 2003-08-12 | 591.31 |
| 2003-08-13 | 588.77 |
| 2003-08-14 | 594.57 |
| 2003-08-15 | 592.86 |
| 2003-08-18 | 592.00 |
| 2003-08-19 | 585.35 |
| 2003-08-20 | 589.68 |
| 2003-08-21 | 588.15 |
| 2003-08-22 | 586.20 |
| 2003-08-25 | 582.80 |
| 2003-08-26 | 574.89 |
| 2003-08-27 | 574.05 |
| 2003-08-28 | 574.84 |
| 2003-08-29 | 580.49 |
| 2003-09-01 | . |
| 2003-09-02 | 578.08 |
| 2003-09-03 | 587.95 |
| 2003-09-04 | 598.65 |
| 2003-09-05 | 603.91 |
| 2003-09-08 | 609.73 |
| 2003-09-09 | 611.04 |
| 2003-09-10 | 603.90 |
| 2003-09-11 | 605.06 |
| 2003-09-12 | 610.55 |
| 2003-09-15 | 610.20 |
| 2003-09-16 | 608.20 |
| 2003-09-17 | 612.79 |
| 2003-09-18 | 618.36 |
| 2003-09-19 | 619.74 |
| 2003-09-22 | 616.45 |
| 2003-09-23 | 610.94 |
| 2003-09-24 | 609.84 |
| 2003-09-25 | 605.54 |
| 2003-09-26 | 604.44 |
| 2003-09-29 | 604.77 |
| 2003-09-30 | 601.50 |
| 2003-10-01 | 611.50 |
| 2003-10-02 | 615.65 |
| 2003-10-03 | 621.23 |
| 2003-10-06 | 624.55 |
| 2003-10-07 | 627.38 |
| 2003-10-08 | 635.68 |
| 2003-10-09 | 638.03 |
| 2003-10-10 | 638.64 |
| 2003-10-13 | 635.65 |
| 2003-10-14 | 637.24 |
| 2003-10-15 | 636.11 |
| 2003-10-16 | 635.54 |
| 2003-10-17 | 631.05 |
| 2003-10-20 | 633.61 |
| 2003-10-21 | 635.93 |
| 2003-10-22 | 632.76 |
| 2003-10-23 | 635.68 |
| 2003-10-24 | 642.85 |
| 2003-10-27 | 644.53 |
| 2003-10-28 | 642.28 |
| 2003-10-29 | 645.50 |
| 2003-10-30 | 650.05 |
| 2003-10-31 | 646.43 |
| 2003-11-03 | 640.96 |
| 2003-11-04 | 643.61 |
| 2003-11-05 | 641.35 |
| 2003-11-06 | 637.71 |
| 2003-11-07 | 627.31 |
| 2003-11-10 | 624.09 |
| 2003-11-11 | 625.74 |
| 2003-11-12 | 636.66 |
| 2003-11-13 | 641.23 |
| 2003-11-14 | 646.46 |
| 2003-11-17 | 638.97 |
| 2003-11-18 | 644.42 |
| 2003-11-19 | 646.71 |
| 2003-11-20 | 645.07 |
| 2003-11-21 | 647.77 |
| 2003-11-24 | 643.23 |
| 2003-11-25 | 644.32 |
| 2003-11-26 | 653.20 |
| 2003-11-27 | . |
| 2003-11-28 | 656.83 |
| 2003-12-01 | 659.28 |
| 2003-12-02 | 668.44 |
| 2003-12-03 | 667.47 |
| 2003-12-04 | 659.56 |
| 2003-12-05 | 661.63 |
| 2003-12-08 | 664.99 |
| 2003-12-09 | 667.96 |
| 2003-12-10 | 666.27 |
| 2003-12-11 | 661.20 |
| 2003-12-12 | 668.56 |
| 2003-12-15 | 674.22 |
| 2003-12-16 | 674.12 |
| 2003-12-17 | 683.35 |
| 2003-12-18 | 687.95 |
| 2003-12-19 | 682.88 |
| 2003-12-22 | 679.82 |
| 2003-12-23 | 680.04 |
| 2003-12-24 | 683.35 |
| 2003-12-25 | . |
| 2003-12-26 | 683.08 |
| 2003-12-29 | 687.86 |
| 2003-12-30 | 693.48 |
| 2003-12-31 | 698.94 |
| 2004-01-01 | . |
| 2004-01-02 | 705.38 |
| 2004-01-05 | 708.53 |
| 2004-01-06 | 714.62 |
| 2004-01-07 | 710.24 |
| 2004-01-08 | 721.35 |
| 2004-01-09 | 731.91 |
| 2004-01-12 | 731.62 |
| 2004-01-13 | 728.89 |
| 2004-01-14 | 728.15 |
| 2004-01-15 | 729.38 |
| 2004-01-16 | 732.58 |
| 2004-01-19 | . |
| 2004-01-20 | 749.85 |
| 2004-01-21 | 753.70 |
| 2004-01-22 | 760.48 |
| 2004-01-23 | 760.07 |
| 2004-01-26 | 751.79 |
| 2004-01-27 | 759.88 |
| 2004-01-28 | 760.95 |
| 2004-01-29 | 743.49 |
| 2004-01-30 | 744.04 |
| 2004-02-02 | 747.20 |
| 2004-02-03 | 756.90 |
| 2004-02-04 | 749.73 |
| 2004-02-05 | 755.77 |
| 2004-02-06 | 770.03 |
| 2004-02-09 | 772.26 |
| 2004-02-10 | 775.51 |
| 2004-02-11 | 773.86 |
| 2004-02-12 | 781.32 |
| 2004-02-13 | 775.95 |
| 2004-02-16 | . |
| 2004-02-17 | 782.54 |
| 2004-02-18 | 786.59 |
| 2004-02-19 | 783.78 |
| 2004-02-20 | 770.23 |
| 2004-02-23 | 767.51 |
| 2004-02-24 | 768.40 |
| 2004-02-25 | 757.53 |
| 2004-02-26 | 750.86 |
| 2004-02-27 | 756.22 |
| 2004-03-01 | 762.55 |
| 2004-03-02 | 757.31 |
| 2004-03-03 | 744.85 |
| 2004-03-04 | 756.81 |
| 2004-03-05 | 773.98 |
| 2004-03-08 | 772.19 |
| 2004-03-09 | 771.77 |
| 2004-03-10 | 756.32 |
| 2004-03-11 | 744.00 |
| 2004-03-12 | 739.85 |
| 2004-03-15 | 726.53 |
| 2004-03-16 | 730.18 |
| 2004-03-17 | 727.83 |
| 2004-03-18 | 733.25 |
| 2004-03-19 | 731.17 |
| 2004-03-22 | 719.01 |
| 2004-03-23 | 711.23 |
| 2004-03-24 | 705.94 |
| 2004-03-25 | 715.68 |
| 2004-03-26 | 713.38 |
| 2004-03-29 | 719.88 |
| 2004-03-30 | 721.12 |
| 2004-03-31 | 730.87 |
| 2004-04-01 | 737.59 |
| 2004-04-02 | 733.17 |
| 2004-04-05 | 729.80 |
| 2004-04-06 | 734.70 |
| 2004-04-07 | 743.45 |
| 2004-04-08 | 738.32 |
| 2004-04-09 | . |
| 2004-04-12 | 736.25 |
| 2004-04-13 | 733.40 |
| 2004-04-14 | 730.97 |
| 2004-04-15 | 728.30 |
| 2004-04-16 | 734.39 |
| 2004-04-19 | 732.36 |
| 2004-04-20 | 727.76 |
| 2004-04-21 | 720.25 |
| 2004-04-22 | 720.96 |
| 2004-04-23 | 724.19 |
| 2004-04-26 | 728.47 |
| 2004-04-27 | 731.62 |
| 2004-04-28 | 718.01 |
| 2004-04-29 | 717.33 |
| 2004-04-30 | 718.17 |
| 2004-05-03 | 721.10 |
| 2004-05-04 | 728.51 |
| 2004-05-05 | 727.75 |
| 2004-05-06 | 713.06 |
| 2004-05-07 | 702.41 |
| 2004-05-10 | 683.13 |
| 2004-05-11 | 683.67 |
| 2004-05-12 | 681.92 |
| 2004-05-13 | 680.71 |
| 2004-05-14 | 681.95 |
| 2004-05-17 | 681.70 |
| 2004-05-18 | 686.54 |
| 2004-05-19 | 699.69 |
| 2004-05-20 | 689.26 |
| 2004-05-21 | 694.92 |
| 2004-05-24 | 694.16 |
| 2004-05-25 | 695.95 |
| 2004-05-26 | 700.52 |
| 2004-05-27 | 714.32 |
| 2004-05-28 | 712.97 |
| 2004-05-31 | . |
| 2004-06-01 | 711.07 |
| 2004-06-02 | 716.70 |
| 2004-06-03 | 711.85 |
| 2004-06-04 | 713.85 |
| 2004-06-07 | 722.32 |
| 2004-06-08 | 720.29 |
| 2004-06-09 | 718.01 |
| 2004-06-10 | 719.71 |
| 2004-06-11 | . |
| 2004-06-14 | 713.21 |
| 2004-06-15 | 714.72 |
| 2004-06-16 | 713.77 |
| 2004-06-17 | 716.31 |
| 2004-06-18 | 724.78 |
| 2004-06-21 | 718.90 |
| 2004-06-22 | 716.25 |
| 2004-06-23 | 715.76 |
| 2004-06-24 | 722.75 |
| 2004-06-25 | 724.34 |
| 2004-06-28 | 730.86 |
| 2004-06-29 | 720.52 |
| 2004-06-30 | 722.39 |
| 2004-07-01 | 720.92 |
| 2004-07-02 | 729.67 |
| 2004-07-05 | . |
| 2004-07-06 | 722.56 |
| 2004-07-07 | 725.19 |
| 2004-07-08 | 723.23 |
| 2004-07-09 | 724.43 |
| 2004-07-12 | 725.76 |
| 2004-07-13 | 722.92 |
| 2004-07-14 | 721.83 |
| 2004-07-15 | 719.08 |
| 2004-07-16 | 722.39 |
| 2004-07-19 | 717.81 |
| 2004-07-20 | 715.57 |
| 2004-07-21 | 712.36 |
| 2004-07-22 | 707.26 |
| 2004-07-23 | 700.32 |
| 2004-07-26 | 699.57 |
| 2004-07-27 | 697.20 |
| 2004-07-28 | 691.67 |
| 2004-07-29 | 699.36 |
| 2004-07-30 | 698.68 |
| 2004-08-02 | 694.05 |
| 2004-08-03 | 694.11 |
| 2004-08-04 | 687.73 |
| 2004-08-05 | 687.35 |
| 2004-08-06 | 690.75 |
| 2004-08-09 | 689.00 |
| 2004-08-10 | 700.58 |
| 2004-08-11 | 692.43 |
| 2004-08-12 | 687.71 |
| 2004-08-13 | 694.49 |
| 2004-08-16 | 697.49 |
| 2004-08-17 | 695.87 |
| 2004-08-18 | 695.36 |
| 2004-08-19 | 703.12 |
| 2004-08-20 | 700.49 |
| 2004-08-23 | 696.95 |
| 2004-08-24 | 690.69 |
| 2004-08-25 | 695.24 |
| 2004-08-26 | 696.59 |
| 2004-08-27 | 696.01 |
| 2004-08-30 | 699.06 |
| 2004-08-31 | 697.45 |
| 2004-09-01 | 704.22 |
| 2004-09-02 | 704.33 |
| 2004-09-03 | 708.34 |
| 2004-09-06 | . |
| 2004-09-07 | 711.87 |
| 2004-09-08 | 717.94 |
| 2004-09-09 | 719.05 |
| 2004-09-10 | 729.27 |
| 2004-09-13 | 728.36 |
| 2004-09-14 | 730.32 |
| 2004-09-15 | 725.72 |
| 2004-09-16 | 728.94 |
| 2004-09-17 | 740.88 |
| 2004-09-20 | 739.05 |
| 2004-09-21 | 751.34 |
| 2004-09-22 | 746.50 |
| 2004-09-23 | 745.98 |
| 2004-09-24 | 747.55 |
| 2004-09-27 | 745.56 |
| 2004-09-28 | 751.26 |
| 2004-09-29 | 755.26 |
| 2004-09-30 | 756.20 |
| 2004-10-01 | 760.00 |
| 2004-10-04 | 760.23 |
| 2004-10-05 | 764.05 |
| 2004-10-06 | 764.01 |
| 2004-10-07 | 761.41 |
| 2004-10-08 | 771.12 |
| 2004-10-11 | 764.97 |
| 2004-10-12 | 756.05 |
| 2004-10-13 | 755.19 |
| 2004-10-14 | 760.13 |
| 2004-10-15 | 765.17 |
| 2004-10-18 | 768.29 |
| 2004-10-19 | 771.75 |
| 2004-10-20 | 773.25 |
| 2004-10-21 | 774.26 |
| 2004-10-22 | 777.68 |
| 2004-10-25 | 775.68 |
| 2004-10-26 | 776.69 |
| 2004-10-27 | 780.53 |
| 2004-10-28 | 781.96 |
| 2004-10-29 | 781.61 |
| 2004-11-01 | 785.53 |
| 2004-11-02 | 786.85 |
| 2004-11-03 | 796.15 |
| 2004-11-04 | 798.85 |
| 2004-11-05 | 807.32 |
| 2004-11-08 | 810.57 |
| 2004-11-09 | 815.51 |
| 2004-11-10 | 820.99 |
| 2004-11-11 | 827.74 |
| 2004-11-12 | 833.50 |
| 2004-11-15 | 831.46 |
| 2004-11-16 | 827.73 |
| 2004-11-17 | 840.23 |
| 2004-11-18 | 843.64 |
| 2004-11-19 | 853.25 |
| 2004-11-22 | 840.88 |
| 2004-11-23 | 845.24 |
| 2004-11-24 | 848.98 |
| 2004-11-25 | . |
| 2004-11-26 | 857.72 |
| 2004-11-29 | 859.85 |
| 2004-11-30 | 860.94 |
| 2004-12-01 | 870.30 |
| 2004-12-02 | 873.12 |
| 2004-12-03 | 880.54 |
| 2004-12-06 | 881.56 |
| 2004-12-07 | 886.07 |
| 2004-12-08 | 878.48 |
| 2004-12-09 | 871.29 |
| 2004-12-10 | 867.87 |
| 2004-12-13 | 872.97 |
| 2004-12-14 | 879.23 |
| 2004-12-15 | 888.55 |
| 2004-12-16 | 886.59 |
| 2004-12-17 | 884.53 |
| 2004-12-20 | 891.57 |
| 2004-12-21 | 891.97 |
| 2004-12-22 | 895.74 |
| 2004-12-23 | 904.73 |
| 2004-12-24 | . |
| 2004-12-27 | 914.78 |
| 2004-12-28 | 914.61 |
| 2004-12-29 | 916.45 |
| 2004-12-30 | 920.31 |
| 2004-12-31 | 917.75 |
| 2005-01-03 | 918.70 |
| 2005-01-04 | 911.01 |
| 2005-01-05 | 911.66 |
| 2005-01-06 | 910.07 |
| 2005-01-07 | 903.76 |
| 2005-01-10 | 911.20 |
| 2005-01-11 | 913.00 |
| 2005-01-12 | 926.73 |
| 2005-01-13 | 921.30 |
| 2005-01-14 | 911.50 |
| 2005-01-17 | . |
| 2005-01-18 | 917.90 |
| 2005-01-19 | 923.49 |
| 2005-01-20 | 910.93 |
| 2005-01-21 | 916.54 |
| 2005-01-24 | 915.84 |
| 2005-01-25 | 915.29 |
| 2005-01-26 | 929.06 |
| 2005-01-27 | 928.79 |
#2005-01-28| 927.00
#2005-01-31| 937.84
#2005-02-01| 937.28
#2005-02-02| 949.12
#2005-02-03| 945.84
#2005-02-04| 948.78
#2005-02-07| 944.68
#2005-02-08| 946.84
#2005-02-09| 950.85
#2005-02-10| 953.35
#2005-02-11| 962.45
#2005-02-14| 967.41
#2005-02-15| 961.78
#2005-02-16| 958.97
#2005-02-17| 979.73
#2005-02-18| 989.66
#2005-02-21| .
#2005-02-22| 995.51
#2005-02-23| 990.54
#2005-02-24| 995.04
#2005-02-25|1005.39
#2005-02-28|1017.92
#2005-03-01|1024.56
#2005-03-02|1023.01
#2005-03-03|1020.58
#2005-03-04|1043.65
#2005-03-07|1040.01
#2005-03-08|1045.11
#2005-03-09|1046.05
#2005-03-10|1038.58
#2005-03-11|1049.01
#2005-03-14|1038.14
#2005-03-15|1037.20
#2005-03-16|1038.24
#2005-03-17|1035.29
#2005-03-18|1033.19
#2005-03-21|1021.43
#2005-03-22|1015.59
#2005-03-23|1006.30
#2005-03-24|1008.87
#2005-03-25| .
#2005-03-28|1001.79
#2005-03-29|1001.52
#2005-03-30|1003.63
#2005-03-31|1016.20
#2005-04-01|1021.06
#2005-04-04|1004.44
#2005-04-05|1008.40
#2005-04-06|1011.01
#2005-04-07|1016.53
#2005-04-08|1023.65
#2005-04-11|1037.02
#2005-04-12|1033.19
#2005-04-13|1037.81
#2005-04-14|1037.64
#2005-04-15|1033.90
#2005-04-18|1016.98
#2005-04-19|1022.78
#2005-04-20|1029.39
#2005-04-21|1030.48
#2005-04-22|1030.69
#2005-04-25|1021.51
#2005-04-26|1020.38
#2005-04-27|1009.51
#2005-04-28| 997.63
#2005-04-29| 998.29
#2005-05-02|1000.40
#2005-05-03|1005.91
#2005-05-04|1013.48
#2005-05-05|1017.63
#2005-05-06|1011.27
#2005-05-09|1013.33
#2005-05-10|1020.72
#2005-05-11|1006.50
#2005-05-12| 998.02
#2005-05-13| 980.42
#2005-05-16| 973.16
#2005-05-17| 964.31
#2005-05-18| 971.94
#2005-05-19| 970.42
#2005-05-20| 966.64
#2005-05-23| 974.63
#2005-05-24| 977.27
#2005-05-25| 981.44
#2005-05-26| 976.76
#2005-05-27| 975.54
#2005-05-30| .
#2005-05-31| 968.87
#2005-06-01| 969.41
#2005-06-02| 969.93
#2005-06-03| 970.88
#2005-06-06| 970.91
#2005-06-07| 977.63
#2005-06-08| 983.98
#2005-06-09| 974.17
#2005-06-10| 974.62
#2005-06-13| 969.23
#2005-06-14| 971.16
#2005-06-15| 973.41
#2005-06-16| 978.46
#2005-06-17| 997.27
#2005-06-20| 986.16
#2005-06-21| 990.22
#2005-06-22| 991.11
#2005-06-23| 985.22
#2005-06-24| 984.48
#2005-06-27| 983.92
#2005-06-28| 984.15
#2005-06-29| 992.21
#2005-06-30|1002.52
#2005-07-01|1002.70
#2005-07-04| .
#2005-07-05| 994.95
#2005-07-06|1006.61
#2005-07-07|1004.29
#2005-07-08|1021.36
#2005-07-11|1041.15
#2005-07-12|1053.36
#2005-07-13|1048.45
#2005-07-14|1046.46
#2005-07-15|1042.58
#2005-07-18|1045.17
#2005-07-19|1048.67
#2005-07-20|1051.10
#2005-07-21|1060.51
#2005-07-22|1062.32
#2005-07-25|1060.74
#2005-07-26|1061.13
#2005-07-27|1068.08
#2005-07-28|1081.54
#2005-07-29|1087.12
#2005-08-01|1104.66
#2005-08-02|1102.72
#2005-08-03|1112.42
#2005-08-04|1112.23
#2005-08-05|1105.20
#2005-08-08|1110.23
#2005-08-09|1123.60
#2005-08-10|1134.57
#2005-08-11|1134.74
#2005-08-12|1134.11
#2005-08-15|1130.23
#2005-08-16|1129.38
#2005-08-17|1116.13
#2005-08-18|1100.76
#2005-08-19|1108.69
#2005-08-22|1120.73
#2005-08-23|1113.07
#2005-08-24|1117.00
#2005-08-25|1116.93
#2005-08-26|1114.15
#2005-08-29|1111.75
#2005-08-30|1109.51
#2005-08-31|1127.54
#2005-09-01|1156.42
#2005-09-02|1162.51
#2005-09-05| .
#2005-09-06|1181.98
#2005-09-07|1187.49
#2005-09-08|1188.91
#2005-09-09|1198.96
#2005-09-12|1185.88
#2005-09-13|1171.62
#2005-09-14|1175.97
#2005-09-15|1165.07
#2005-09-16|1180.05
#2005-09-19|1173.76
#2005-09-20|1176.49
#2005-09-21|1175.43
#2005-09-22|1165.62
#2005-09-23|1163.58
#2005-09-26|1172.63
#2005-09-27|1164.50
#2005-09-28|1173.99
#2005-09-29|1168.74
#2005-09-30|1178.29
#2005-10-03|1171.55
#2005-10-04|1179.98
#2005-10-05|1176.12
#2005-10-06|1174.82
#2005-10-07|1165.92
#2005-10-10|1162.56
#2005-10-11|1163.02
#2005-10-12|1161.39
#2005-10-13|1137.91
#2005-10-14|1144.49
#2005-10-17|1137.67
#2005-10-18|1123.59
#2005-10-19|1099.90
#2005-10-20|1107.80
#2005-10-21|1101.34
#2005-10-24|1114.88
#2005-10-25|1121.55
#2005-10-26|1123.48
#2005-10-27|1118.98
#2005-10-28|1111.81
#2005-10-31|1127.89
#2005-11-01|1129.43
#2005-11-02|1140.17
#2005-11-03|1147.85
#2005-11-04|1129.08
#2005-11-07|1136.56
#2005-11-08|1132.35
#2005-11-09|1122.64
#2005-11-10|1116.16
#2005-11-11|1117.56
#2005-11-14|1119.03
#2005-11-15|1115.00
#2005-11-16|1111.49
#2005-11-17|1124.26
#2005-11-18|1132.68
#2005-11-21|1145.60
#2005-11-22|1145.43
#2005-11-23|1156.58
#2005-11-24| .
#2005-11-25|1152.52
#2005-11-28|1156.98
#2005-11-29|1154.37
#2005-11-30|1155.88
#2005-12-01|1154.94
#2005-12-02|1170.22
#2005-12-05|1180.17
#2005-12-06|1186.19
#2005-12-07|1184.97
#2005-12-08|1199.19
#2005-12-09|1200.87
#2005-12-12|1210.73
#2005-12-13|1209.34
#2005-12-14|1223.01
#2005-12-15|1214.70
#2005-12-16|1238.12
#2005-12-19|1232.59
#2005-12-20|1220.77
#2005-12-21|1216.27
#2005-12-22|1212.11
#2005-12-23|1213.18
#2005-12-26| .
#2005-12-27|1218.30
#2005-12-28|1222.85
#2005-12-29|1217.50
#2005-12-30|1209.95
#2006-01-02| .
#2006-01-03|1238.82
#2006-01-04|1262.77
#2006-01-05|1259.52
#2006-01-06|1270.81
#2006-01-09|1268.64
#2006-01-10|1263.55
#2006-01-11|1283.03
#2006-01-12|1291.26
#2006-01-13|1298.42
#2006-01-16| .
#2006-01-17|1301.80
#2006-01-18|1300.48
#2006-01-19|1330.08
#2006-01-20|1329.66
#2006-01-23|1336.67
#2006-01-24|1337.40
#2006-01-25|1347.52
#2006-01-26|1353.81
#2006-01-27|1377.01
#2006-01-30|1379.80
#2006-01-31|1401.22
#2006-02-01|1402.87
#2006-02-02|1379.66
#2006-02-03|1378.42
#2006-02-06|1387.04
#2006-02-07|1385.24
#2006-02-08|1372.65
#2006-02-09|1382.87
#2006-02-10|1369.81
#2006-02-13|1375.23
#2006-02-14|1378.96
#2006-02-15|1373.69
#2006-02-16|1384.72
#2006-02-17|1399.74
#2006-02-20| .
#2006-02-21|1402.03
#2006-02-22|1406.37
#2006-02-23|1413.69
#2006-02-24|1418.63
#2006-02-27|1416.12
#2006-02-28|1410.27
#2006-03-01|1413.42
#2006-03-02|1409.76
#2006-03-03|1403.19
#2006-03-06|1409.97
#2006-03-07|1378.50
#2006-03-08|1374.99
#2006-03-09|1387.08
#2006-03-10|1392.65
#2006-03-13|1440.47
#2006-03-14|1466.56
#2006-03-15|1472.22
#2006-03-16|1503.31
#2006-03-17|1508.46
#2006-03-20|1510.67
#2006-03-21|1491.88
#2006-03-22|1495.28
#2006-03-23|1490.53
#2006-03-24|1506.63
#2006-03-27|1502.83
#2006-03-28|1507.83
#2006-03-29|1499.74
#2006-03-30|1519.62
#2006-03-31|1517.54
#2006-04-03|1518.62
#2006-04-04|1529.58
#2006-04-05|1535.20
#2006-04-06|1529.73
#2006-04-07|1511.79
#2006-04-10|1510.05
#2006-04-11|1487.48
#2006-04-12|1484.06
#2006-04-13|1483.17
#2006-04-14| .
#2006-04-17|1506.73
#2006-04-18|1506.41
#2006-04-19|1533.11
#2006-04-20|1537.02
#2006-04-21|1540.94
#2006-04-24|1549.89
#2006-04-25|1555.19
#2006-04-26|1560.47
#2006-04-27|1564.73
#2006-04-28|1561.89
#2006-05-01|1564.61
#2006-05-02|1563.99
#2006-05-03|1555.18
#2006-05-04|1573.63
#2006-05-05|1620.27
#2006-05-08|1635.22
#2006-05-09|1638.66
#2006-05-10|1632.24
#2006-05-11|1658.43
#2006-05-12|1634.06
#2006-05-15|1577.53
#2006-05-16|1544.52
#2006-05-17|1495.18
#2006-05-18|1472.31
#2006-05-19|1469.84
#2006-05-22|1401.02
#2006-05-23|1445.23
#2006-05-24|1412.99
#2006-05-25|1414.16
#2006-05-26|1462.11
#2006-05-29| .
#2006-05-30|1447.85
#2006-05-31|1450.57
#2006-06-01|1464.53
#2006-06-02|1480.73
#2006-06-05|1460.14
#2006-06-06|1398.61
#2006-06-07|1393.14
#2006-06-08|1339.65
#2006-06-09|1365.09
#2006-06-12|1344.22
#2006-06-13|1289.81
#2006-06-14|1295.95
#2006-06-15|1360.95
#2006-06-16|1357.35
#2006-06-19|1355.10
#2006-06-20|1360.15
#2006-06-21|1367.81
#2006-06-22|1388.91
#2006-06-23|1376.57
#2006-06-26|1386.50
#2006-06-27|1384.66
#2006-06-28|1372.09
#2006-06-29|1394.48
#2006-06-30|1439.59
#2006-07-03|1448.80
#2006-07-04| .
#2006-07-05|1428.04
#2006-07-06|1450.22
#2006-07-07|1445.36
#2006-07-10|1436.27
#2006-07-11|1430.73
#2006-07-12|1428.92
#2006-07-13|1401.10
#2006-07-14|1385.69
#2006-07-17|1353.93
#2006-07-18|1349.44
#2006-07-19|1391.28
#2006-07-20|1407.04
#2006-07-21|1388.49
#2006-07-24|1409.51
#2006-07-25|1419.65
#2006-07-26|1413.97
#2006-07-27|1445.65
#2006-07-28|1454.86
#2006-07-31|1458.86
#2006-08-01|1438.53
#2006-08-02|1460.24
#2006-08-03|1441.50
#2006-08-04|1470.13
#2006-08-07|1449.44
#2006-08-08|1454.13
#2006-08-09|1461.91
#2006-08-10|1436.53
#2006-08-11|1451.53
#2006-08-14|1463.05
#2006-08-15|1479.29
#2006-08-16|1496.11
#2006-08-17|1502.17
#2006-08-18|1490.62
#2006-08-21|1504.46
#2006-08-22|1489.57
#2006-08-23|1476.94
#2006-08-24|1477.07
#2006-08-25|1475.30
#2006-08-28|1483.98
#2006-08-29|1486.09
#2006-08-30|1506.19
#2006-08-31|1505.22
#2006-09-01|1511.92
#2006-09-04| .
#2006-09-05|1526.62
#2006-09-06|1509.10
#2006-09-07|1496.51
#2006-09-08|1496.46
#2006-09-11|1500.17
#2006-09-12|1510.10
#2006-09-13|1507.51
#2006-09-14|1514.08
#2006-09-15|1509.10
#2006-09-18|1511.68
#2006-09-19|1500.32
#2006-09-20|1514.12
#2006-09-21|1518.04
#2006-09-22|1510.04
#2006-09-25|1507.50
#2006-09-26|1519.78
#2006-09-27|1527.17
#2006-09-28|1524.13
#2006-09-29|1528.23
#2006-10-02|1537.20
#2006-10-03|1533.85
#2006-10-04|1529.96
#2006-10-05|1545.83
#2006-10-06|1539.78
#2006-10-09|1564.00
#2006-10-10|1575.03
#2006-10-11|1579.64
#2006-10-12|1585.80
#2006-10-13|1579.11
#2006-10-16|1583.38
#2006-10-17|1566.64
#2006-10-18|1574.78
#2006-10-19|1578.74
#2006-10-20|1590.15
#2006-10-23|1596.49
#2006-10-24|1598.73
#2006-10-25|1602.78
#2006-10-26|1601.49
#2006-10-27|1600.30
#2006-10-30|1599.18
#2006-10-31|1602.18
#2006-11-01|1613.93
#2006-11-02|1603.73
#2006-11-03|1605.01
#2006-11-06|1618.54
#2006-11-07|1620.69
#2006-11-08|1620.44
#2006-11-09|1617.16
#2006-11-10|1647.26
#2006-11-13|1652.40
#2006-11-14|1647.46
#2006-11-15|1634.03
#2006-11-16|1630.27
#2006-11-17|1617.67
#2006-11-20|1622.49
#2006-11-21|1644.75
#2006-11-22|1696.60
#2006-11-23| .
#2006-11-24|1698.23
#2006-11-27|1667.77
#2006-11-28|1664.92
#2006-11-29|1687.51
#2006-11-30|1680.41
#2006-12-01|1676.24
#2006-12-04|1682.28
#2006-12-05|1699.67
#2006-12-06|1699.20
#2006-12-07|1714.98
#2006-12-08|1735.61
#2006-12-11|1746.09
#2006-12-12|1737.72
#2006-12-13|1739.29
#2006-12-14|1746.83
#2006-12-15|1748.17
#2006-12-18|1757.58
#2006-12-19|1756.09
#2006-12-20|1767.07
#2006-12-21|1757.74
#2006-12-22|1749.35
#2006-12-25| .
#2006-12-26|1746.62
#2006-12-27|1753.34
#2006-12-28|1765.73
#2006-12-29|1776.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1797.03
#2007-01-04|1771.39
#2007-01-05|1745.26
#2007-01-08|1764.42
#2007-01-09|1775.85
#2007-01-10|1757.98
#2007-01-11|1796.25
#2007-01-12|1797.39
#2007-01-15| .
#2007-01-16|1826.93
#2007-01-17|1821.12
#2007-01-18|1837.16
#2007-01-19|1869.77
#2007-01-22|1876.67
#2007-01-23|1877.25
#2007-01-24|1877.22
#2007-01-25|1871.35
#2007-01-26|1840.19
#2007-01-29|1864.96
#2007-01-30|1858.60
#2007-01-31|1868.77
#2007-02-01|1891.45
#2007-02-02|1896.93
#2007-02-05|1884.04
#2007-02-06|1883.33
#2007-02-07|1903.39
#2007-02-08|1903.14
#2007-02-09|1895.50
#2007-02-12|1868.30
#2007-02-13|1879.69
#2007-02-14|1912.66
#2007-02-15|1918.17
#2007-02-16|1921.38
#2007-02-19| .
#2007-02-20|1936.17
#2007-02-21|1946.13
#2007-02-22|1923.12
#2007-02-23|1934.12
#2007-02-26|1925.57
#2007-02-27|1862.19
#2007-02-28|1841.89
#2007-03-01|1826.61
#2007-03-02|1844.74
#2007-03-05|1808.56
#2007-03-06|1838.56
#2007-03-07|1845.25
#2007-03-08|1885.48
#2007-03-09|1882.56
#2007-03-12|1881.56
#2007-03-13|1869.00
#2007-03-14|1828.43
#2007-03-15|1874.45
#2007-03-16|1878.72
#2007-03-19|1910.86
#2007-03-20|1933.61
#2007-03-21|1942.57
#2007-03-22|1987.02
#2007-03-23|1991.70
#2007-03-26|1979.78
#2007-03-27|1990.82
#2007-03-28|1970.51
#2007-03-29|1988.97
#2007-03-30|1990.75
#2007-04-02|1999.77
#2007-04-03|2015.96
#2007-04-04|2025.97
#2007-04-05|2035.21
#2007-04-06| .
#2007-04-09|2024.60
#2007-04-10|2051.08
#2007-04-11|2057.32
#2007-04-12|2061.35
#2007-04-13|2077.88
#2007-04-16|2114.39
#2007-04-17|2115.00
#2007-04-18|2104.04
#2007-04-19|2094.28
#2007-04-20|2111.86
#2007-04-23|2101.49
#2007-04-24|2085.81
#2007-04-25|2101.92
#2007-04-26|2089.31
#2007-04-27|2080.01
#2007-04-30|2091.60
#2007-05-01|2083.72
#2007-05-02|2077.68
#2007-05-03|2068.48
#2007-05-04|2068.42
#2007-05-07|2081.54
#2007-05-08|2061.99
#2007-05-09|2083.57
#2007-05-10|2074.49
#2007-05-11|2070.19
#2007-05-14|2063.00
#2007-05-15|2064.24
#2007-05-16|2055.14
#2007-05-17|2050.07
#2007-05-18|2067.10
#2007-05-21|2064.20
#2007-05-22|2063.95
#2007-05-23|2087.93
#2007-05-24|2069.43
#2007-05-25|2083.06
#2007-05-28| .
#2007-05-29|2115.22
#2007-05-30|2096.72
#2007-05-31|2130.86
#2007-06-01|2129.78
#2007-06-04|2131.56
#2007-06-05|2132.54
#2007-06-06|2070.07
#2007-06-07|2039.14
#2007-06-08|2022.05
#2007-06-11|2048.79
#2007-06-12|2030.21
#2007-06-13|2033.93
#2007-06-14|2064.17
#2007-06-15|2112.03
#2007-06-18|2113.75
#2007-06-19|2106.58
#2007-06-20|2109.83
#2007-06-21|2083.11
#2007-06-22|2072.73
#2007-06-25|2066.86
#2007-06-26|2053.11
#2007-06-27|2028.11
#2007-06-28|2053.40
#2007-06-29|2084.41
#2007-07-02|2099.83
#2007-07-03|2122.06
#2007-07-04| .
#2007-07-05|2145.41
#2007-07-06|2159.31
#2007-07-09|2165.75
#2007-07-10|2163.38
#2007-07-11|2159.66
#2007-07-12|2205.66
#2007-07-13|2212.21
#2007-07-16|2209.29
#2007-07-17|2190.03
#2007-07-18|2172.60
#2007-07-19|2196.59
#2007-07-20|2186.88
#2007-07-23|2185.83
#2007-07-24|2165.89
#2007-07-25|2128.52
#2007-07-26|2069.65
#2007-07-27|2030.98
#2007-07-30|2053.29
#2007-07-31|2091.46
#2007-08-01|2023.48
#2007-08-02|2028.20
#2007-08-03|2024.14
#2007-08-06|2004.28
#2007-08-07|2021.44
#2007-08-08|2072.62
#2007-08-09|2018.58
#2007-08-10|1953.73
#2007-08-13|1985.59
#2007-08-14|1960.24
#2007-08-15|1922.50
#2007-08-16|1810.61
#2007-08-17|1860.27
#2007-08-20|1885.77
#2007-08-21|1879.21
#2007-08-22|1909.33
#2007-08-23|1935.94
#2007-08-24|1945.50
#2007-08-27|1948.72
#2007-08-28|1926.17
#2007-08-29|1928.82
#2007-08-30|1940.88
#2007-08-31|1971.85
#2007-09-03| .
#2007-09-04|1976.19
#2007-09-05|1946.99
#2007-09-06|1959.20
#2007-09-07|1922.69
#2007-09-10|1902.07
#2007-09-11|1950.05
#2007-09-12|1950.67
#2007-09-13|1978.53
#2007-09-14|1958.61
#2007-09-17|1952.84
#2007-09-18|1973.70
#2007-09-19|2043.73
#2007-09-20|2076.30
#2007-09-21|2104.10
#2007-09-24|2135.27
#2007-09-25|2125.02
#2007-09-26|2155.82
#2007-09-27|2159.02
#2007-09-28|2169.78
#2007-10-01|2194.62
#2007-10-02|2195.96
#2007-10-03|2215.18
#2007-10-04|2225.75
#2007-10-05|2265.85
#2007-10-08|2251.96
#2007-10-09|2261.42
#2007-10-10|2292.75
#2007-10-11|2299.67
#2007-10-12|2292.88
#2007-10-15|2280.55
#2007-10-16|2259.40
#2007-10-17|2278.97
#2007-10-18|2268.75
#2007-10-19|2251.33
#2007-10-22|2201.36
#2007-10-23|2242.94
#2007-10-24|2264.61
#2007-10-25|2317.33
#2007-10-26|2319.16
#2007-10-29|2346.95
#2007-10-30|2339.93
#2007-10-31|2353.00
#2007-11-01|2375.17
#2007-11-02|2371.95
#2007-11-05|2366.47
#2007-11-06|2399.26
#2007-11-07|2416.75
#2007-11-08|2413.31
#2007-11-09|2401.97
#2007-11-12|2337.05
#2007-11-13|2351.06
#2007-11-14|2387.57
#2007-11-15|2345.31
#2007-11-16|2355.57
#2007-11-19|2301.86
#2007-11-20|2362.04
#2007-11-21|2294.88
#2007-11-22| .
#2007-11-23|2346.80
#2007-11-26|2348.96
#2007-11-27|2343.58
#2007-11-28|2371.59
#2007-11-29|2388.91
#2007-11-30|2439.63
#2007-12-03|2402.07
#2007-12-04|2409.65
#2007-12-05|2463.72
#2007-12-06|2455.88
#2007-12-07|2424.96
#2007-12-10|2444.59
#2007-12-11|2425.52
#2007-12-12|2448.85
#2007-12-13|2391.37
#2007-12-14|2359.92
#2007-12-17|2301.36
#2007-12-18|2322.46
#2007-12-19|2320.83
#2007-12-20|2328.00
#2007-12-21|2358.97
#2007-12-24|2372.42
#2007-12-25| .
#2007-12-26|2388.72
#2007-12-27|2420.82
#2007-12-28|2461.08
#2007-12-31|2451.26
#2008-01-01| .
#2008-01-02|2402.16
#2008-01-03|2349.31
#2008-01-04|2294.47
#2008-01-07|2220.76
#2008-01-08|2301.99
#2008-01-09|2256.31
#2008-01-10|2238.59
#2008-01-11|2264.16
#2008-01-14|2316.07
#2008-01-15|2249.46
#2008-01-16|2114.73
#2008-01-17|2116.37
#2008-01-18|2102.48
#2008-01-21| .
#2008-01-22|1970.77
#2008-01-23|1887.10
#2008-01-24|2055.01
#2008-01-25|2086.83
#2008-01-28|2112.51
#2008-01-29|2104.44
#2008-01-30|2099.34
#2008-01-31|2102.30
#2008-02-01|2163.41
#2008-02-04|2163.43
#2008-02-05|2065.16
#2008-02-06|2056.10
#2008-02-07|1985.78
#2008-02-08|2025.14
#2008-02-11|2030.81
#2008-02-12|2114.54
#2008-02-13|2092.22
#2008-02-14|2096.90
#2008-02-15|2078.68
#2008-02-18| .
#2008-02-19|2142.66
#2008-02-20|2086.02
#2008-02-21|2097.32
#2008-02-22|2097.15
#2008-02-25|2125.28
#2008-02-26|2136.68
#2008-02-27|2142.56
#2008-02-28|2092.59
#2008-02-29|2059.40
#2008-03-03|2049.33
#2008-03-04|2009.78
#2008-03-05|2072.06
#2008-03-06|2035.83
#2008-03-07|1995.88
#2008-03-10|1980.73
#2008-03-11|2007.40
#2008-03-12|2077.43
#2008-03-13|2045.56
#2008-03-14|2052.00
#2008-03-17|1942.85
#2008-03-18|2017.78
#2008-03-19|1980.74
#2008-03-20|1932.88
#2008-03-21| .
#2008-03-24|1930.12
#2008-03-25|2054.95
#2008-03-26|2068.89
#2008-03-27|2098.09
#2008-03-28|2092.34
#2008-03-31|2093.39
#2008-04-01|2104.75
#2008-04-02|2132.95
#2008-04-03|2102.90
#2008-04-04|2122.56
#2008-04-07|2155.76
#2008-04-08|2088.15
#2008-04-09|2054.82
#2008-04-10|2041.83
#2008-04-11|2029.39
#2008-04-14|2035.18
#2008-04-15|2016.67
#2008-04-16|2056.43
#2008-04-17|2021.36
#2008-04-18|2043.42
#2008-04-21|2042.42
#2008-04-22|2039.65
#2008-04-23|2041.29
#2008-04-24|2030.70
#2008-04-25|2056.29
#2008-04-28|2043.50
#2008-04-29|2032.80
#2008-04-30|2066.82
#2008-05-01|2051.16
#2008-05-02|2126.01
#2008-05-05|2154.37
#2008-05-06|2129.54
#2008-05-07|2141.02
#2008-05-08|2138.39
#2008-05-09|2095.67
#2008-05-12|2105.43
#2008-05-13|2146.37
#2008-05-14|2150.72
#2008-05-15|2166.17
#2008-05-16|2189.07
#2008-05-19|2187.02
#2008-05-20|2148.90
#2008-05-21|2141.36
#2008-05-22|2106.64
#2008-05-23|2078.24
#2008-05-26| .
#2008-05-27|2069.78
#2008-05-28|2057.75
#2008-05-29|2040.63
#2008-05-30|2069.34
#2008-06-02|2035.14
#2008-06-03|2003.06
#2008-06-04|1978.25
#2008-06-05|1983.92
#2008-06-06|1974.53
#2008-06-09|1940.71
#2008-06-10|1881.04
#2008-06-11|1850.89
#2008-06-12|1842.67
#2008-06-13|1826.26
#2008-06-16|1874.32
#2008-06-17|1902.95
#2008-06-18|1858.61
#2008-06-19|1850.81
#2008-06-20|1816.70
#2008-06-23|1805.82
#2008-06-24|1790.25
#2008-06-25|1803.25
#2008-06-26|1750.63
#2008-06-27|1720.22
#2008-06-30|1715.50
#2008-07-01|1670.95
#2008-07-02|1680.81
#2008-07-03|1685.23
#2008-07-04| .
#2008-07-07|1669.54
#2008-07-08|1592.27
#2008-07-09|1647.32
#2008-07-10|1622.02
#2008-07-11|1593.97
#2008-07-14|1601.46
#2008-07-15|1543.72
#2008-07-16|1562.93
#2008-07-17|1639.22
#2008-07-18|1691.26
#2008-07-21|1729.44
#2008-07-22|1718.47
#2008-07-23|1750.64
#2008-07-24|1743.12
#2008-07-25|1717.61
#2008-07-28|1671.19
#2008-07-29|1646.04
#2008-07-30|1679.92
#2008-07-31|1687.40
#2008-08-01|1643.53
#2008-08-04|1613.17
#2008-08-05|1656.89
#2008-08-06|1675.26
#2008-08-07|1645.49
#2008-08-08|1599.99
#2008-08-11|1625.37
#2008-08-12|1600.45
#2008-08-13|1542.07
#2008-08-14|1550.47
#2008-08-15|1522.87
#2008-08-18|1522.45
#2008-08-19|1470.21
#2008-08-20|1485.49
#2008-08-21|1480.32
#2008-08-22|1492.89
#2008-08-25|1482.17
#2008-08-26|1471.47
#2008-08-27|1473.68
#2008-08-28|1516.49
#2008-08-29|1538.44
#2008-09-01| .
#2008-09-02|1551.37
#2008-09-03|1530.66
#2008-09-04|1473.82
#2008-09-05|1422.34
#2008-09-08|1466.82
#2008-09-09|1418.53
#2008-09-10|1420.69
#2008-09-11|1376.00
#2008-09-12|1410.36
#2008-09-15|1369.11
#2008-09-16|1313.00
#2008-09-17|1307.21
#2008-09-18|1345.68
#2008-09-19|1418.57
#2008-09-22|1443.42
#2008-09-23|1410.36
#2008-09-24|1427.37
#2008-09-25|1446.19
#2008-09-26|1401.31
#2008-09-29|1303.01
#2008-09-30|1295.14
#2008-10-01|1313.91
#2008-10-02|1290.24
#2008-10-03|1307.94
#2008-10-06|1177.77
#2008-10-07|1191.53
#2008-10-08|1139.83
#2008-10-09|1122.13
#2008-10-10|1046.04
#2008-10-13|1184.86
#2008-10-14|1190.50
#2008-10-15|1111.08
#2008-10-16|1020.54
#2008-10-17|1050.35
#2008-10-20|1047.78
#2008-10-21|1060.42
#2008-10-22| 987.92
#2008-10-23| 998.14
#2008-10-24| 928.74
#2008-10-27| 854.92
#2008-10-28| 834.96
#2008-10-29| 949.55
#2008-10-30|1003.14
#2008-10-31|1022.43
#2008-11-03|1041.80
#2008-11-04|1149.50
#2008-11-05|1119.26
#2008-11-06|1045.08
#2008-11-07|1053.17
#2008-11-10|1076.43
#2008-11-11| 986.42
#2008-11-12| 985.23
#2008-11-13| 979.95
#2008-11-14| 987.75
#2008-11-17| 948.58
#2008-11-18| 932.69
#2008-11-19| 909.45
#2008-11-20| 862.00
#2008-11-21| 833.68
#2008-11-24| 920.49
#2008-11-25| 954.88
#2008-11-26| 937.35
#2008-11-27| .
#2008-11-28| 949.65
#2008-12-01| 902.21
#2008-12-02| 896.13
#2008-12-03| 890.92
#2008-12-04| 895.51
#2008-12-05| 871.95
#2008-12-08| 947.36
#2008-12-09| 955.40
#2008-12-10| 951.22
#2008-12-11| 958.85
#2008-12-12| 952.37
#2008-12-15| 986.57
#2008-12-16|1000.07
#2008-12-17|1045.23
#2008-12-18|1040.47
#2008-12-19| 989.69
#2008-12-22| 973.77
#2008-12-23| 974.96
#2008-12-24| 974.19
#2008-12-25| .
#2008-12-26| 978.89
#2008-12-29|1000.46
#2008-12-30| 998.11
#2008-12-31| 980.29
#2009-01-01| .
#2009-01-02|1025.64
#2009-01-05|1019.71
#2009-01-06|1023.22
#2009-01-07|1035.74
#2009-01-08|1029.42
#2009-01-09| 983.48
#2009-01-12| 950.92
#2009-01-13| 930.91
#2009-01-14| 897.09
#2009-01-15| 864.03
#2009-01-16| 883.05
#2009-01-19| .
#2009-01-20| 814.56
#2009-01-21| 805.35
#2009-01-22| 804.08
#2009-01-23| 783.69
#2009-01-26| 826.68
#2009-01-27| 825.95
#2009-01-28| 860.76
#2009-01-29| 838.23
#2009-01-30| 815.18
#2009-02-02| 785.63
#2009-02-03| 796.43
#2009-02-04| 814.71
#2009-02-05| 810.56
#2009-02-06| 835.19
#2009-02-09| 858.49
#2009-02-10| 836.11
#2009-02-11| 822.49
#2009-02-12| 805.55
#2009-02-13| 819.90
#2009-02-16| .
#2009-02-17| 767.05
#2009-02-18| 769.88
#2009-02-19| 782.76
#2009-02-20| 739.20
#2009-02-23| 730.20
#2009-02-24| 728.78
#2009-02-25| 739.30
#2009-02-26| 747.12
#2009-02-27| 723.74
#2009-03-02| 686.77
#2009-03-03| 668.72
#2009-03-04| 686.20
#2009-03-05| 661.53
#2009-03-06| 649.48
#2009-03-09| 643.57
#2009-03-10| 691.25
#2009-03-11| 705.53
#2009-03-12| 710.25
#2009-03-13| 745.58
#2009-03-16| 771.12
#2009-03-17| 767.33
#2009-03-18| 783.15
#2009-03-19| 815.35
#2009-03-20| 813.94
#2009-03-23| 834.48
#2009-03-24| 837.39
#2009-03-25| 836.50
#2009-03-26| 861.09
#2009-03-27| 829.86
#2009-03-30| 798.67
#2009-03-31| 846.84
#2009-04-01| 863.09
#2009-04-02| 925.62
#2009-04-03| 917.55
#2009-04-06| 903.36
#2009-04-07| 879.25
#2009-04-08| 881.48
#2009-04-09| 906.23
#2009-04-10| .
#2009-04-13| 913.91
#2009-04-14| 949.12
#2009-04-15| 927.72
#2009-04-16| 946.98
#2009-04-17| 957.36
#2009-04-20| 891.85
#2009-04-21| 902.46
#2009-04-22| 939.92
#2009-04-23| 953.75
#2009-04-24| 998.22
#2009-04-27| 985.54
#2009-04-28| 961.81
#2009-04-29|1003.67
#2009-04-30|1022.58
#2009-05-01|1022.73
#2009-05-04|1055.30
#2009-05-05|1049.09
#2009-05-06|1062.82
#2009-05-07|1054.38
#2009-05-08|1075.14
#2009-05-11|1080.07
#2009-05-12|1092.87
#2009-05-13|1063.86
#2009-05-14|1064.31
#2009-05-15|1092.63
#2009-05-18|1099.57
#2009-05-19|1152.64
#2009-05-20|1186.71
#2009-05-21|1136.91
#2009-05-22|1155.54
#2009-05-25| .
#2009-05-26|1141.75
#2009-05-27|1151.44
#2009-05-28|1141.16
#2009-05-29|1176.42
#2009-06-01|1221.07
#2009-06-02|1213.51
#2009-06-03|1184.99
#2009-06-04|1183.53
#2009-06-05|1178.24
#2009-06-08|1139.53
#2009-06-09|1133.27
#2009-06-10|1149.05
#2009-06-11|1166.50
#2009-06-12|1138.83
#2009-06-15|1091.09
#2009-06-16|1103.37
#2009-06-17|1067.04
#2009-06-18|1080.62
#2009-06-19|1085.95
#2009-06-22|1039.71
#2009-06-23|1049.39
#2009-06-24|1072.80
#2009-06-25|1054.98
#2009-06-26|1064.19
#2009-06-29|1084.21
#2009-06-30|1074.36
#2009-07-01|1091.57
#2009-07-02|1045.08
#2009-07-03| .
#2009-07-06|1027.47
#2009-07-07|1031.12
#2009-07-08| 996.76
#2009-07-09|1016.81
#2009-07-10|1003.41
#2009-07-13|1020.05
#2009-07-14|1044.25
#2009-07-15|1089.38
#2009-07-16|1100.46
#2009-07-17|1107.52
#2009-07-20|1127.27
#2009-07-21|1137.20
#2009-07-22|1125.35
#2009-07-23|1150.44
#2009-07-24|1154.86
#2009-07-27|1157.79
#2009-07-28|1131.64
#2009-07-29|1116.77
#2009-07-30|1135.65
#2009-07-31|1135.84
#2009-08-03|1185.54
#2009-08-04|1171.80
#2009-08-05|1138.08
#2009-08-06|1136.56
#2009-08-07|1129.24
#2009-08-10|1131.25
#2009-08-11|1113.22
#2009-08-12|1130.32
#2009-08-13|1146.55
#2009-08-14|1134.99
#2009-08-17|1095.76
#2009-08-18|1121.08
#2009-08-19|1127.82
#2009-08-20|1147.01
#2009-08-21|1169.50
#2009-08-24|1189.77
#2009-08-25|1208.81
#2009-08-26|1199.05
#2009-08-27|1181.05
#2009-08-28|1199.78
#2009-08-31|1182.71
#2009-09-01|1168.03
#2009-09-02|1153.25
#2009-09-03|1166.11
#2009-09-04|1177.36
#2009-09-07| .
#2009-09-08|1226.85
#2009-09-09|1237.26
#2009-09-10|1230.18
#2009-09-11|1244.70
#2009-09-14|1250.29
#2009-09-15|1251.57
#2009-09-16|1273.16
#2009-09-17|1290.40
#2009-09-18|1300.45
#2009-09-21|1278.01
#2009-09-22|1287.24
#2009-09-23|1297.94
#2009-09-24|1275.37
#2009-09-25|1271.13
#2009-09-28|1277.34
#2009-09-29|1279.10
#2009-09-30|1276.97
#2009-10-01|1250.10
#2009-10-02|1231.60
#2009-10-05|1238.82
#2009-10-06|1280.91
#2009-10-07|1273.02
#2009-10-08|1295.08
#2009-10-09|1306.06
#2009-10-12|1333.24
#2009-10-13|1310.18
#2009-10-14|1356.86
#2009-10-15|1367.13
#2009-10-16|1360.26
#2009-10-19|1400.40
#2009-10-20|1382.77
#2009-10-21|1382.85
#2009-10-22|1368.33
#2009-10-23|1365.89
#2009-10-26|1328.72
#2009-10-27|1309.92
#2009-10-28|1245.53
#2009-10-29|1292.49
#2009-10-30|1249.53
#2009-11-02|1256.10
#2009-11-03|1225.62
#2009-11-04|1260.67
#2009-11-05|1271.53
#2009-11-06|1272.96
#2009-11-09|1310.79
#2009-11-10|1302.26
#2009-11-11|1322.14
#2009-11-12|1305.12
#2009-11-13|1307.86
#2009-11-16|1331.83
#2009-11-17|1315.26
#2009-11-18|1326.98
#2009-11-19|1293.97
#2009-11-20|1281.81
#2009-11-23|1316.17
#2009-11-24|1309.26
#2009-11-25|1314.37
#2009-11-26| .
#2009-11-27|1278.89
#2009-11-30|1262.82
#2009-12-01|1296.40
#2009-12-02|1292.43
#2009-12-03|1299.22
#2009-12-04|1291.40
#2009-12-07|1276.33
#2009-12-08|1244.28
#2009-12-09|1232.94
#2009-12-10|1237.92
#2009-12-11|1223.21
#2009-12-14|1238.37
#2009-12-15|1228.18
#2009-12-16|1243.47
#2009-12-17|1217.09
#2009-12-18|1214.98
#2009-12-21|1227.99
#2009-12-22|1225.01
#2009-12-23|1235.63
#2009-12-24|1238.37
#2009-12-25| .
#2009-12-28|1250.56
#2009-12-29|1253.82
#2009-12-30|1248.14
#2009-12-31|1251.78
#2010-01-01| .
#2010-01-04|1281.96
#2010-01-05|1285.55
#2010-01-06|1282.79
#2010-01-07|1270.49
#2010-01-08|1266.85
#2010-01-11|1288.04
#2010-01-12|1267.94
#2010-01-13|1267.33
#2010-01-14|1258.11
#2010-01-15|1238.84
#2010-01-18| .
#2010-01-19|1245.37
#2010-01-20|1210.98
#2010-01-21|1189.43
#2010-01-22|1174.16
#2010-01-25|1176.16
#2010-01-26|1157.30
#2010-01-27|1137.52
#2010-01-28|1125.76
#2010-01-29|1125.11
#2010-02-01|1132.61
#2010-02-02|1154.44
#2010-02-03|1135.07
#2010-02-04|1099.98
#2010-02-05|1057.29
#2010-02-08|1059.42
#2010-02-09|1070.37
#2010-02-10|1076.10
#2010-02-11|1060.14
#2010-02-12|1065.09
#2010-02-15| .
#2010-02-16|1076.67
#2010-02-17|1093.85
#2010-02-18|1102.97
#2010-02-19|1099.77
#2010-02-22|1111.17
#2010-02-23|1096.04
#2010-02-24|1103.26
#2010-02-25|1078.00
#2010-02-26|1100.50
#2010-03-01|1093.89
#2010-03-02|1116.05
#2010-03-03|1132.20
#2010-03-04|1129.39
#2010-03-05|1144.00
#2010-03-08|1148.06
#2010-03-09|1144.43
#2010-03-10|1159.34
#2010-03-11|1155.97
#2010-03-12|1167.12
#2010-03-15|1151.65
#2010-03-16|1168.52
#2010-03-17|1176.62
#2010-03-18|1160.76
#2010-03-19|1148.39
#2010-03-22|1145.41
#2010-03-23|1154.23
#2010-03-24|1156.88
#2010-03-25|1162.70
#2010-03-26|1167.28
#2010-03-29|1174.50
#2010-03-30|1162.34
#2010-03-31|1162.64
#2010-04-01|1178.65
#2010-04-02| .
#2010-04-05|1175.95
#2010-04-06|1175.95
#2010-04-07|1174.46
#2010-04-08|1167.00
#2010-04-09|1188.59
#2010-04-12|1200.08
#2010-04-13|1191.64
#2010-04-14|1208.05
#2010-04-15|1198.05
#2010-04-16|1173.65
#2010-04-19|1156.61
#2010-04-20|1170.00
#2010-04-21|1159.15
#2010-04-22|1143.42
#2010-04-23|1172.34
#2010-04-26|1176.42
#2010-04-27|1145.60
#2010-04-28|1108.62
#2010-04-29|1145.57
#2010-04-30|1154.63
#2010-05-03|1137.42
#2010-05-04|1092.44
#2010-05-05|1060.58
#2010-05-06|1031.19
#2010-05-07| 978.68
#2010-05-10|1068.02
#2010-05-11|1044.07
#2010-05-12|1061.64
#2010-05-13|1058.95
#2010-05-14|1007.08
#2010-05-17| 987.31
#2010-05-18|1003.86
#2010-05-19| 972.83
#2010-05-20| 945.03
#2010-05-21| 973.59
#2010-05-24| 954.21
#2010-05-25| 917.78
#2010-05-26| 938.68
#2010-05-27| 966.69
#2010-05-28| 954.43
#2010-05-31| .
#2010-06-01| 950.67
#2010-06-02| 944.86
#2010-06-03| 953.92
#2010-06-04| 920.52
#2010-06-07| 905.15
#2010-06-08| 903.46
#2010-06-09| 927.58
#2010-06-10| 945.72
#2010-06-11| 958.67
#2010-06-14| 987.70
#2010-06-15| 993.73
#2010-06-16| 995.92
#2010-06-17|1003.47
#2010-06-18|1004.94
#2010-06-21|1014.20
#2010-06-22|1005.30
#2010-06-23| 988.60
#2010-06-24| 975.12
#2010-06-25| 969.32
#2010-06-28| 977.97
#2010-06-29| 934.07
#2010-06-30| 942.47
#2010-07-01| 937.11
#2010-07-02| 958.90
#2010-07-05| .
#2010-07-06| 981.48
#2010-07-07| 993.13
#2010-07-08|1005.37
#2010-07-09|1001.43
#2010-07-12|1002.14
#2010-07-13|1023.81
#2010-07-14|1024.99
#2010-07-15|1028.29
#2010-07-16|1013.92
#2010-07-19|1013.52
#2010-07-20|1000.28
#2010-07-21|1008.96
#2010-07-22|1033.20
#2010-07-23|1023.61
#2010-07-26|1043.22
#2010-07-27|1057.91
#2010-07-28|1075.06
#2010-07-29|1083.95
#2010-07-30|1070.56
#2010-08-02|1108.90
#2010-08-03|1113.25
#2010-08-04|1104.86
#2010-08-05|1101.42
#2010-08-06|1102.03
#2010-08-09|1106.99
#2010-08-10|1087.54
#2010-08-11|1045.14
#2010-08-12|1035.39
#2010-08-13|1024.63
#2010-08-16|1029.98
#2010-08-17|1042.78
#2010-08-18|1036.90
#2010-08-19|1022.01
#2010-08-20| 994.08
#2010-08-23|1002.17
#2010-08-24| 988.56
#2010-08-25| 970.73
#2010-08-26| 987.18
#2010-08-27| 990.93
#2010-08-30| 984.88
#2010-08-31| 980.52
#2010-09-01|1021.88
#2010-09-02|1017.44
#2010-09-03|1024.17
#2010-09-06| .
#2010-09-07|1007.41
#2010-09-08|1014.90
#2010-09-09|1021.08
#2010-09-10|1016.00
#2010-09-13|1042.63
#2010-09-14|1044.28
#2010-09-15|1052.45
#2010-09-16|1054.88
#2010-09-17|1041.38
#2010-09-20|1057.96
#2010-09-21|1064.64
#2010-09-22|1079.21
#2010-09-23|1067.35
#2010-09-24|1090.92
#2010-09-27|1087.92
#2010-09-28|1094.72
#2010-09-29|1098.27
#2010-09-30|1097.52
#2010-10-01|1096.45
#2010-10-04|1081.78
#2010-10-05|1114.40
#2010-10-06|1131.19
#2010-10-07|1129.96
#2010-10-08|1123.90
#2010-10-11|1129.09
#2010-10-12|1121.99
#2010-10-13|1149.26
#2010-10-14|1159.61
#2010-10-15|1161.28
#2010-10-18|1172.68
#2010-10-19|1158.45
#2010-10-20|1171.91
#2010-10-21|1187.23
#2010-10-22|1177.67
#2010-10-25|1187.13
#2010-10-26|1172.34
#2010-10-27|1164.03
#2010-10-28|1171.17
#2010-10-29|1174.83
#2010-11-01|1166.36
#2010-11-02|1181.87
#2010-11-03|1175.18
#2010-11-04|1218.95
#2010-11-05|1203.77
#2010-11-08|1191.32
#2010-11-09|1198.25
#2010-11-10|1160.00
#2010-11-11|1152.17
#2010-11-12|1154.36
#2010-11-15|1151.95
#2010-11-16|1129.48
#2010-11-17|1130.33
#2010-11-18|1153.45
#2010-11-19|1160.53
#2010-11-22|1149.44
#2010-11-23|1109.78
#2010-11-24|1115.85
#2010-11-25| .
#2010-11-26|1099.74
#2010-11-29|1066.42
#2010-11-30|1048.52
#2010-12-01|1075.71
#2010-12-02|1111.97
#2010-12-03|1135.18
#2010-12-06|1121.29
#2010-12-07|1133.35
#2010-12-08|1122.79
#2010-12-09|1126.69
#2010-12-10|1133.70
#2010-12-13|1154.83
#2010-12-14|1155.26
#2010-12-15|1147.60
#2010-12-16|1143.85
#2010-12-17|1141.91
#2010-12-20|1141.19
#2010-12-21|1155.42
#2010-12-22|1158.27
#2010-12-23|1151.30
#2010-12-24| .
#2010-12-27|1145.38
#2010-12-28|1145.77
#2010-12-29|1153.68
#2010-12-30|1159.17
#2010-12-31|1170.14
#2011-01-03|1180.98
#2011-01-04|1190.88
#2011-01-05|1169.90
#2011-01-06|1163.33
#2011-01-07|1154.76
#2011-01-10|1132.13
#2011-01-11|1147.33
#2011-01-12|1185.15
#2011-01-13|1211.12
#2011-01-14|1231.74
#2011-01-17| .
#2011-01-18|1239.37
#2011-01-19|1242.11
#2011-01-20|1220.27
#2011-01-21|1260.31
#2011-01-24|1265.97
#2011-01-25|1261.06
#2011-01-26|1264.70
#2011-01-27|1269.22
#2011-01-28|1258.44
#2011-01-31|1250.36
#2011-02-01|1279.11
#2011-02-02|1284.16
#2011-02-03|1265.34
#2011-02-04|1266.99
#2011-02-07|1273.22
#2011-02-08|1292.63
#2011-02-09|1306.64
#2011-02-10|1306.57
#2011-02-11|1309.34
#2011-02-14|1302.14
#2011-02-15|1297.40
#2011-02-16|1292.75
#2011-02-17|1288.77
#2011-02-18|1294.62
#2011-02-21| .
#2011-02-22|1273.12
#2011-02-23|1260.91
#2011-02-24|1255.45
#2011-02-25|1269.98
#2011-02-28|1278.13
#2011-03-01|1272.55
#2011-03-02|1269.72
#2011-03-03|1277.83
#2011-03-04|1284.81
#2011-03-07|1285.48
#2011-03-08|1282.19
#2011-03-09|1281.28
#2011-03-10|1258.98
#2011-03-11|1248.91
#2011-03-14|1248.77
#2011-03-15|1214.56
#2011-03-16|1192.86
#2011-03-17|1227.77
#2011-03-18|1243.69
#2011-03-21|1267.66
#2011-03-22|1265.99
#2011-03-23|1262.03
#2011-03-24|1289.25
#2011-03-25|1288.38
#2011-03-28|1289.67
#2011-03-29|1282.97
#2011-03-30|1301.78
#2011-03-31|1298.41
#2011-04-01|1303.40
#2011-04-04|1312.97
#2011-04-05|1305.79
#2011-04-06|1329.36
#2011-04-07|1325.05
#2011-04-08|1357.02
#2011-04-11|1361.25
#2011-04-12|1348.93
#2011-04-13|1353.02
#2011-04-14|1341.18
#2011-04-15|1337.15
#2011-04-18|1289.41
#2011-04-19|1306.26
#2011-04-20|1350.62
#2011-04-21|1367.52
#2011-04-22| .
#2011-04-25|1366.53
#2011-04-26|1377.84
#2011-04-27|1381.06
#2011-04-28|1407.72
#2011-04-29|1411.95
#2011-05-02|1424.75
#2011-05-03|1412.11
#2011-05-04|1405.29
#2011-05-05|1375.81
#2011-05-06|1374.07
#2011-05-09|1347.25
#2011-05-10|1372.71
#2011-05-11|1367.20
#2011-05-12|1351.03
#2011-05-13|1330.39
#2011-05-16|1341.89
#2011-05-17|1310.18
#2011-05-18|1322.05
#2011-05-19|1327.46
#2011-05-20|1315.09
#2011-05-23|1278.35
#2011-05-24|1290.71
#2011-05-25|1291.28
#2011-05-26|1289.37
#2011-05-27|1307.11
#2011-05-30| .
#2011-05-31|1333.36
#2011-06-01|1330.21
#2011-06-02|1317.37
#2011-06-03|1334.08
#2011-06-06|1325.95
#2011-06-07|1328.78
#2011-06-08|1306.19
#2011-06-09|1298.98
#2011-06-10|1271.43
#2011-06-13|1270.26
#2011-06-14|1287.02
#2011-06-15|1259.61
#2011-06-16|1233.42
#2011-06-17|1244.15
#2011-06-20|1234.50
#2011-06-21|1259.90
#2011-06-22|1254.66
#2011-06-23|1209.35
#2011-06-24|1199.50
#2011-06-27|1211.13
#2011-06-28|1226.57
#2011-06-29|1257.32
#2011-06-30|1288.03
#2011-07-01|1298.56
#2011-07-04| .
#2011-07-05|1293.84
#2011-07-06|1271.16
#2011-07-07|1293.28
#2011-07-08|1274.19
#2011-07-11|1212.61
#2011-07-12|1205.59
#2011-07-13|1232.13
#2011-07-14|1218.11
#2011-07-15|1214.38
#2011-07-18|1184.76
#2011-07-19|1200.83
#2011-07-20|1225.16
#2011-07-21|1258.64
#2011-07-22|1263.97
#2011-07-25|1256.24
#2011-07-26|1263.84
#2011-07-27|1234.53
#2011-07-28|1223.97
#2011-07-29|1221.45
#2011-08-01|1185.19
#2011-08-02|1147.91
#2011-08-03|1141.39
#2011-08-04|1084.32
#2011-08-05|1100.40
#2011-08-08|1041.70
#2011-08-09|1026.48
#2011-08-10|1002.16
#2011-08-11|1041.46
#2011-08-12|1069.33
#2011-08-15|1100.00
#2011-08-16|1077.14
#2011-08-17|1059.89
#2011-08-18|1006.56
#2011-08-19| 999.69
#2011-08-22| 990.43
#2011-08-23| 981.83
#2011-08-24|1009.78
#2011-08-25|1005.58
#2011-08-26| 999.32
#2011-08-29|1040.84
#2011-08-30|1036.09
#2011-08-31|1052.88
#2011-09-01|1053.53
#2011-09-02|1022.26
#2011-09-05| .
#2011-09-06| 967.92
#2011-09-07|1008.26
#2011-09-08|1010.42
#2011-09-09| 934.93
#2011-09-12| 897.59
#2011-09-13| 916.89
#2011-09-14| 941.55
#2011-09-15| 976.19
#2011-09-16| 976.70
#2011-09-19| 933.55
#2011-09-20| 944.99
#2011-09-21| 928.64
#2011-09-22| 868.17
#2011-09-23| 876.60
#2011-09-26| 886.22
#2011-09-27| 935.08
#2011-09-28| 917.98
#2011-09-29| 925.57
#2011-09-30| 894.63
#2011-10-03| 870.53
#2011-10-04| 842.65
#2011-10-05| 874.98
#2011-10-06| 906.30
#2011-10-07| 913.90
#2011-10-10| 945.49
#2011-10-11| 948.28
#2011-10-12| 984.40
#2011-10-13| 967.48
#2011-10-14| 990.85
#2011-10-17| 975.13
#2011-10-18| 958.91
#2011-10-19| 972.20
#2011-10-20| 946.61
#2011-10-21| 980.79
#2011-10-24| 985.27
#2011-10-25| 980.00
#2011-10-26| 965.20
#2011-10-27|1035.77
#2011-10-28|1034.78
#2011-10-31| 986.48
#2011-11-01| 922.37
#2011-11-02| 943.11
#2011-11-03| 965.28
#2011-11-04| 961.92
#2011-11-07| 966.39
#2011-11-08| 975.94
#2011-11-09| 943.55
#2011-11-10| 944.42
#2011-11-11| 974.80
#2011-11-14| 950.87
#2011-11-15| 925.73
#2011-11-16| 930.43
#2011-11-17| 922.48
#2011-11-18| 923.97
#2011-11-21| 893.34
#2011-11-22| 893.26
#2011-11-23| 878.78
#2011-11-24| .
#2011-11-25| 872.74
#2011-11-28| 911.06
#2011-11-29| 910.23
#2011-11-30| 956.74
#2011-12-01| 938.90
#2011-12-02| 951.66
#2011-12-05| 967.41
#2011-12-06| 954.21
#2011-12-07| 942.93
#2011-12-08| 925.84
#2011-12-09| 935.77
#2011-12-12| 902.86
#2011-12-13| 889.87
#2011-12-14| 868.18
#2011-12-15| 874.93
#2011-12-16| 880.76
#2011-12-19| 876.48
#2011-12-20| 895.56
#2011-12-21| 888.56
#2011-12-22| 895.29
#2011-12-23| 891.26
#2011-12-26| .
#2011-12-27| 895.61
#2011-12-28| 876.50
#2011-12-29| 887.69
#2011-12-30| 902.66
#2012-01-02| .
#2012-01-03| 920.22
#2012-01-04| 895.94
#2012-01-05| 876.37
#2012-01-06| 859.37
#2012-01-09| 853.22
#2012-01-10| 883.13
#2012-01-11| 880.08
#2012-01-12| 909.74
#2012-01-13| 894.19
#2012-01-16| .
#2012-01-17| 908.45
#2012-01-18| 913.18
#2012-01-19| 938.42
#2012-01-20| 932.02
#2012-01-23| 958.01
#2012-01-24| 947.47
#2012-01-25| 954.38
#2012-01-26| 991.47
#2012-01-27| 988.35
#2012-01-30| 963.60
#2012-01-31| 969.75
#2012-02-01|1005.08
#2012-02-02|1016.38
#2012-02-03|1019.00
#2012-02-06|1021.66
#2012-02-07|1029.53
#2012-02-08|1040.73
#2012-02-09|1039.99
#2012-02-10|1016.35
#2012-02-13|1025.47
#2012-02-14|1026.22
#2012-02-15|1031.19
#2012-02-16|1028.38
#2012-02-17|1043.97
#2012-02-20| .
#2012-02-21|1059.87
#2012-02-22|1039.04
#2012-02-23|1040.01
#2012-02-24|1058.81
#2012-02-27|1052.88
#2012-02-28|1059.37
#2012-02-29|1050.28
#2012-03-01|1057.37
#2012-03-02|1041.72
#2012-03-05|1030.52
#2012-03-06| 986.23
#2012-03-07|1000.16
#2012-03-08|1031.97
#2012-03-09|1020.61
#2012-03-12|1023.27
#2012-03-13|1034.02
#2012-03-14|1036.43
#2012-03-15|1050.08
#2012-03-16|1070.18
#2012-03-19|1079.44
#2012-03-20|1065.57
#2012-03-21|1069.02
#2012-03-22|1054.73
#2012-03-23|1066.23
#2012-03-26|1081.04
#2012-03-27|1076.16
#2012-03-28|1064.52
#2012-03-29|1041.22
#2012-03-30|1057.28
#2012-04-02|1065.92
#2012-04-03|1056.39
#2012-04-04|1012.15
#2012-04-05|1007.73
#2012-04-06| .
#2012-04-09|1008.31
#2012-04-10| 983.12
#2012-04-11| 992.78
#2012-04-12|1010.65
#2012-04-13| 975.80
#2012-04-16| 971.90
#2012-04-17|1007.47
#2012-04-18| 985.73
#2012-04-19| 973.95
#2012-04-20| 982.00
#2012-04-23| 943.04
#2012-04-24| 956.98
#2012-04-25| 975.05
#2012-04-26| 972.56
#2012-04-27| 997.49
#2012-04-30| 986.12
#2012-05-01| 985.34
#2012-05-02| 971.29
#2012-05-03| 968.50
#2012-05-04| 948.33
#2012-05-07| 946.63
#2012-05-08| 926.61
#2012-05-09| 909.90
#2012-05-10| 936.79
#2012-05-11| 931.99
#2012-05-14| 911.44
#2012-05-15| 899.00
#2012-05-16| 894.02
#2012-05-17| 850.13
#2012-05-18| 848.77
#2012-05-21| 854.80
#2012-05-22| 875.16
#2012-05-23| 836.26
#2012-05-24| 840.15
#2012-05-25| 834.99
#2012-05-28| .
#2012-05-29| 847.21
#2012-05-30| 826.11
#2012-05-31| 820.25
#2012-06-01| 798.19
#2012-06-04| 809.80
#2012-06-05| 807.64
#2012-06-06| 839.33
#2012-06-07| 851.44
#2012-06-08| 841.42
#2012-06-11| 835.75
#2012-06-12| 828.41
#2012-06-13| 829.27
#2012-06-14| 839.55
#2012-06-15| 855.02
#2012-06-18| 848.58
#2012-06-19| 867.66
#2012-06-20| 876.44
#2012-06-21| 860.91
#2012-06-22| 855.35
#2012-06-25| 832.99
#2012-06-26| 826.69
#2012-06-27| 833.00
#2012-06-28| 827.63
#2012-06-29| 888.23
#2012-07-02| 893.02
#2012-07-03| 907.76
#2012-07-04| .
#2012-07-05| 880.01
#2012-07-06| 862.93
#2012-07-09| 857.90
#2012-07-10| 862.62
#2012-07-11| 857.70
#2012-07-12| 845.79
#2012-07-13| 854.30
#2012-07-16| 850.83
#2012-07-17| 845.77
#2012-07-18| 859.38
#2012-07-19| 870.63
#2012-07-20| 843.09
#2012-07-23| 816.10
#2012-07-24| 805.48
#2012-07-25| 808.54
#2012-07-26| 843.29
#2012-07-27| 849.07
#2012-07-30| 856.01
#2012-07-31| 850.37
#2012-08-01| 853.37
#2012-08-02| 829.59
#2012-08-03| 860.53
#2012-08-06| 880.39
#2012-08-07| 884.48
#2012-08-08| 880.32
#2012-08-09| 881.78
#2012-08-10| 881.99
#2012-08-13| 882.43
#2012-08-14| 888.46
#2012-08-15| 882.09
#2012-08-16| 894.64
#2012-08-17| 900.81
#2012-08-20| 899.78
#2012-08-21| 914.88
#2012-08-22| 907.39
#2012-08-23| 908.43
#2012-08-24| 899.78
#2012-08-27| 904.15
#2012-08-28| 896.08
#2012-08-29| 894.89
#2012-08-30| 886.98
#2012-08-31| 901.63
#2012-09-03| .
#2012-09-04| 898.12
#2012-09-05| 900.46
#2012-09-06| 914.53
#2012-09-07| 945.46
#2012-09-10| 949.64
#2012-09-11| 961.80
#2012-09-12| 979.74
#2012-09-13| 975.23
#2012-09-14|1015.51
#2012-09-17|1009.34
#2012-09-18| 993.75
#2012-09-19| 996.24
#2012-09-20| 986.32
#2012-09-21|1000.87
#2012-09-24| 985.15
#2012-09-25| 988.68
#2012-09-26| 957.83
#2012-09-27| 965.54
#2012-09-28| 960.48
#2012-10-01| 977.94
#2012-10-02| 980.78
#2012-10-03| 979.22
#2012-10-04| 990.75
#2012-10-05|1005.29
#2012-10-08| 986.25
#2012-10-09| 974.59
#2012-10-10| 961.31
#2012-10-11| 966.75
#2012-10-12| 959.72
#2012-10-15| 957.77
#2012-10-16| 974.96
#2012-10-17| 992.03
#2012-10-18| 991.30
#2012-10-19| 980.08
#2012-10-22| 984.98
#2012-10-23| 968.96
#2012-10-24| 971.86
#2012-10-25| 976.44
#2012-10-26| 972.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.66
#2012-11-01| 974.29
#2012-11-02| 972.40
#2012-11-05| 968.89
#2012-11-06| 976.02
#2012-11-07| 962.84
#2012-11-08| 958.48
#2012-11-09| 952.78
#2012-11-12| 952.40
#2012-11-13| 952.99
#2012-11-14| 951.06
#2012-11-15| 951.20
#2012-11-16| 929.40
#2012-11-19| 956.41
#2012-11-20| 955.26
#2012-11-21| 959.10
#2012-11-22| .
#2012-11-23| 984.91
#2012-11-26| 986.73
#2012-11-27| 982.84
#2012-11-28| 981.81
#2012-11-29|1000.53
#2012-11-30|1000.00
#2012-12-03|1011.25
#2012-12-04|1015.56
#2012-12-05|1021.36
#2012-12-06|1011.82
#2012-12-07|1010.54
#2012-12-10|1006.37
#2012-12-11|1019.24
#2012-12-12|1023.15
#2012-12-13|1028.45
#2012-12-14|1030.45
#2012-12-17|1039.33
#2012-12-18|1049.15
#2012-12-19|1061.64
#2012-12-20|1060.77
#2012-12-21|1055.74
#2012-12-24|1055.76
#2012-12-25|1055.76
#2012-12-26|1057.92
#2012-12-27|1060.85
#2012-12-28|1056.09
#2012-12-31|1054.19
#2013-01-01|1054.19
#2013-01-02|1078.03
#2013-01-03|1069.46
#2013-01-04|1073.95
#2013-01-07|1089.01
#2013-01-08|1089.61
#2013-01-09|1092.13
#2013-01-10|1103.32
#2013-01-11|1120.10
#2013-01-14|1125.58
#2013-01-15|1115.97
#2013-01-16|1112.26
#2013-01-17|1129.04
#2013-01-18|1125.10
#2013-01-21|1135.19
#2013-01-22|1130.29
#2013-01-23|1131.05
#2013-01-24|1151.44
#2013-01-25|1170.42
#2013-01-28|1169.77
#2013-01-29|1172.30
#2013-01-30|1170.65
#2013-01-31|1161.48
#2013-02-01|1180.09
#2013-02-04|1148.17
#2013-02-05|1148.74
#2013-02-06|1154.03
#2013-02-07|1136.85
#2013-02-08|1144.50
#2013-02-11|1138.69
#2013-02-12|1161.81
#2013-02-13|1162.17
#2013-02-14|1148.21
#2013-02-15|1146.51
#2013-02-18|1140.82
#2013-02-19|1156.47
#2013-02-20|1157.73
#2013-02-21|1121.71
#2013-02-22|1127.54
#2013-02-25|1147.91
#2013-02-26|1109.60
#2013-02-27|1118.53
#2013-02-28|1119.81
#2013-03-01|1108.31
#2013-03-04|1103.62
#2013-03-05|1128.06
#2013-03-06|1127.96
#2013-03-07|1142.10
#2013-03-08|1141.04
#2013-03-11| .
#2013-03-12|1145.40
#2013-03-13|1132.00
#2013-03-14|1145.35
#2013-03-15|1154.98
#2013-03-18|1140.04
#2013-03-19|1114.10
#2013-03-20|1121.18
#2013-03-21|1114.14
#2013-03-22|1112.38
#2013-03-25|1096.14
#2013-03-26|1094.64
#2013-03-27|1075.95
#2013-03-28|1076.00
#2013-03-29| .
#2013-04-01|1076.49
#2013-04-02|1093.42
#2013-04-03|1084.01
#2013-04-04|1079.11
#2013-04-05|1079.28
#2013-04-08|1075.72
#2013-04-09|1086.11
#2013-04-10|1106.03
#2013-04-11|1117.98
#2013-04-12|1101.58
#2013-04-15|1093.55
#2013-04-16|1092.99
#2013-04-17|1069.52
#2013-04-18|1064.37
#2013-04-19|1073.38
#2013-04-22|1079.21
#2013-04-23|1088.43
#2013-04-24|1098.81
#2013-04-25|1109.74
#2013-04-26|1104.17
#2013-04-29|1116.11
#2013-04-30|1124.03
#2013-05-01|1124.78
#2013-05-02|1118.44
#2013-05-03|1133.96
#2013-05-06|1133.20
#2013-05-07|1144.47
#2013-05-08|1156.11
#2013-05-09|1149.08
#2013-05-10|1142.23
#2013-05-13|1147.57
#2013-05-14|1154.11
#2013-05-15|1155.01
#2013-05-16|1140.82
#2013-05-17|1135.04
#2013-05-20|1143.49
#2013-05-21|1144.37
#2013-05-22|1153.81
#2013-05-23|1129.09
#2013-05-24|1127.44
#2013-05-27|1137.46
#2013-05-28|1141.85
#2013-05-29|1137.66
#2013-05-30|1155.92
#2013-05-31|1153.24
#2013-06-03|1159.27
#2013-06-04|1165.81
#2013-06-05|1150.60
#2013-06-06|1148.88
#2013-06-07|1156.00
#2013-06-10|1160.91
#2013-06-11|1155.13
#2013-06-12|1150.58
#2013-06-13|1143.27
#2013-06-14|1155.13
#2013-06-17|1160.04
#2013-06-18|1174.17
#2013-06-19|1170.27
#2013-06-20|1128.31
#2013-06-21|1118.26
#2013-06-24|1095.17
#2013-06-25|1107.65
#2013-06-26|1117.66
#2013-06-27|1118.99
#2013-06-28|1122.47
#2013-07-01|1138.83
#2013-07-02|1134.44
#2013-07-03|1117.07
#2013-07-04|1131.12
#2013-07-05|1109.74
#2013-07-08|1125.70
#2013-07-09|1131.09
#2013-07-10|1143.09
#2013-07-11|1165.84
#2013-07-12|1168.46
#2013-07-15|1176.68
#2013-07-16|1180.81
#2013-07-17|1185.42
#2013-07-18|1197.72
#2013-07-19|1205.90
#2013-07-22|1213.25
#2013-07-23|1216.79
#2013-07-24|1224.77
#2013-07-25|1227.55
#2013-07-26|1214.65
#2013-07-29|1223.11
#2013-07-30|1223.58
#2013-07-31|1229.67
#2013-08-01|1243.49
#2013-08-02|1246.17
#2013-08-05|1255.18
#2013-08-06|1257.06
#2013-08-07|1245.39
#2013-08-08|1265.89
#2013-08-09|1264.32
#2013-08-12|1254.19
#2013-08-13|1245.47
#2013-08-14|1257.26
#2013-08-15|1253.98
#2013-08-16|1264.49
#2013-08-19|1263.94
#2013-08-20|1257.46
#2013-08-21|1250.02
#2013-08-22|1258.06
#2013-08-23|1266.69
#2013-08-26|1261.25
#2013-08-27|1239.99
#2013-08-28|1236.15
#2013-08-29|1230.10
#2013-08-30|1220.71
#2013-09-02|1235.85
#2013-09-03|1230.88
#2013-09-04|1231.14
#2013-09-05|1233.63
#2013-09-06|1237.75
#2013-09-09|1247.61
#2013-09-10|1265.07
#2013-09-11|1272.27
#2013-09-12|1274.10
#2013-09-13|1268.49
#2013-09-16|1291.13
#2013-09-17|1288.80
#2013-09-18|1295.81
#2013-09-19|1321.69
#2013-09-20|1321.28
#2013-09-23|1313.08
#2013-09-24|1321.09
#2013-09-25|1322.14
#2013-09-26|1319.72
#2013-09-27|1319.42
#2013-09-30|1319.26
#2013-10-01|1339.45
#2013-10-02|1345.74
#2013-10-03|1343.22
#2013-10-04|1346.90
#2013-10-07|1340.12
#2013-10-08|1343.19
#2013-10-09|1330.06
#2013-10-10|1351.55
#2013-10-11|1367.98
#2013-10-14|1373.09
#2013-10-15|1374.54
#2013-10-16|1379.39
#2013-10-17|1400.98
#2013-10-18|1412.54
#2013-10-21|1420.12
#2013-10-22|1435.85
#2013-10-23|1417.72
#2013-10-24|1426.94
#2013-10-25|1423.41
#2013-10-28|1413.67
#2013-10-29|1412.78
#2013-10-30|1412.76
#2013-10-31|1393.96
#2013-11-01|1376.40
#2013-11-04|1383.76
#2013-11-05|1375.45
#2013-11-06|1389.08
#2013-11-07|1370.45
#2013-11-08|1357.69
#2013-11-11|1369.46
#2013-11-12|1363.89
#2013-11-13|1350.70
#2013-11-14|1359.19
#2013-11-15|1362.49
#2013-11-18|1375.31
#2013-11-19|1366.38
#2013-11-20|1359.13
#2013-11-21|1360.37
#2013-11-22|1370.95
#2013-11-25|1385.52
#2013-11-26|1389.95
#2013-11-27|1400.02
#2013-11-28|1405.59
#2013-11-29|1411.39
#2013-12-02|1404.19
#2013-12-03|1389.51
#2013-12-04|1379.01
#2013-12-05|1381.68
#2013-12-06|1401.55
#2013-12-09|1407.34
#2013-12-10|1409.80
#2013-12-11|1403.60
#2013-12-12|1393.52
#2013-12-13|1388.23
#2013-12-16|1405.99
#2013-12-17|1401.88
#2013-12-18|1411.02
#2013-12-19|1425.06
#2013-12-20|1440.67
#2013-12-23|1457.85
#2013-12-24|1454.75
#2013-12-25|1454.75
#2013-12-26|1457.40
#2013-12-27|1480.77
#2013-12-30|1483.88
#2013-12-31|1480.64
#2014-01-01|1480.64
#2014-01-02|1468.72
#2014-01-03|1468.29
#2014-01-06|1472.82
#2014-01-07|1470.48
#2014-01-08|1472.51
#2014-01-09|1490.51
#2014-01-10|1518.60
#2014-01-13|1512.71
#2014-01-14|1506.14
#2014-01-15|1500.48
#2014-01-16|1497.14
#2014-01-17|1495.88
#2014-01-20|1490.18
#2014-01-21|1480.67
#2014-01-22|1481.02
#2014-01-23|1481.27
#2014-01-24|1445.04
#2014-01-27|1436.00
#2014-01-28|1455.02
#2014-01-29|1441.39
#2014-01-30|1438.61
#2014-01-31|1428.35
#2014-02-03|1415.42
#2014-02-04|1418.43
#2014-02-05|1423.37
#2014-02-06|1455.13
#2014-02-07|1459.45
#2014-02-10|1463.26
#2014-02-11|1485.23
#2014-02-12|1489.76
#2014-02-13|1493.14
#2014-02-14|1505.42
#2014-02-17|1508.23
#2014-02-18|1505.09
#2014-02-19|1508.22
#2014-02-20|1500.45
#2014-02-21|1516.86
#2014-02-24|1523.82
#2014-02-25|1526.61
#2014-02-26|1511.78
#2014-02-27|1510.21
#2014-02-28|1540.16
#2014-03-03|1488.82
#2014-03-04|1525.51
#2014-03-05|1531.77
#2014-03-06|1550.60
#2014-03-07|1543.88
#2014-03-10|1551.22
#2014-03-11|1552.55
#2014-03-12|1538.26
#2014-03-13|1530.78
#2014-03-14|1515.69
#2014-03-17|1541.87
#2014-03-18|1550.77
#2014-03-19|1556.90
#2014-03-20|1541.04
#2014-03-21|1538.72
#2014-03-24|1524.47
#2014-03-25|1538.97
#2014-03-26|1554.14
#2014-03-27|1548.77
#2014-03-28|1564.16
#2014-03-31|1566.90
#2014-04-01|1581.47
#2014-04-02|1561.33
#2014-04-03|1555.42
#2014-04-04|1562.83
#2014-04-07|1560.34
#2014-04-08|1549.16
#2014-04-09|1557.01
#2014-04-10|1545.44
#2014-04-11|1525.74
#2014-04-14|1504.56
#2014-04-15|1477.89
#2014-04-16|1504.48
#2014-04-17|1519.26
#2014-04-18|1517.08
#2014-04-21|1515.88
#2014-04-22|1536.86
#2014-04-23|1535.20
#2014-04-24|1529.53
#2014-04-25|1515.43
#2014-04-28|1520.09
#2014-04-29|1520.95
#2014-04-30|1526.86
#2014-05-01|1526.72
#2014-05-02|1538.11
#2014-05-05|1541.86
#2014-05-06|1544.65
#2014-05-07|1533.84
#2014-05-08|1547.02
#2014-05-09|1531.09
#2014-05-12|1540.08
#2014-05-13|1537.00
#2014-05-14|1527.16
#2014-05-15|1506.54
#2014-05-16|1489.85
#2014-05-19|1495.44
#2014-05-20|1490.77
#2014-05-21|1498.79
#2014-05-22|1492.32
#2014-05-23|1493.96
#2014-05-26|1515.60
#2014-05-27|1520.48
#2014-05-28|1523.36
#2014-05-29|1521.16
#2014-05-30|1532.84
#2014-06-02|1526.51
#2014-06-03|1519.61
#2014-06-04|1523.43
#2014-06-05|1527.55
#2014-06-06|1553.26
#2014-06-09|1550.90
#2014-06-10|1545.88
#2014-06-11|1539.16
#2014-06-12|1541.51
#2014-06-13|1526.44
#2014-06-16|1521.46
#2014-06-17|1521.01
#2014-06-18|1524.74
#2014-06-19|1534.77
#2014-06-20|1523.09
#2014-06-23|1517.20
#2014-06-24|1506.08
#2014-06-25|1499.09
#2014-06-26|1503.02
#2014-06-27|1511.65
#2014-06-30|1522.39
#2014-07-01|1535.87
#2014-07-02|1540.67
#2014-07-03|1545.22
#2014-07-04|1529.20
#2014-07-07|1506.90
#2014-07-08|1489.79
#2014-07-09|1493.17
#2014-07-10|1467.29
#2014-07-11|1465.25
#2014-07-14|1478.31
#2014-07-15|1468.25
#2014-07-16|1480.73
#2014-07-17|1469.48
#2014-07-18|1466.72
#2014-07-21|1455.74
#2014-07-22|1464.11
#2014-07-23|1469.26
#2014-07-24|1481.24
#2014-07-25|1475.31
#2014-07-28|1472.91
#2014-07-29|1477.61
#2014-07-30|1470.29
#2014-07-31|1448.06
#2014-08-01|1424.66
#2014-08-04|1422.93
#2014-08-05|1411.54
#2014-08-06|1390.80
#2014-08-07|1380.85
#2014-08-08|1383.96
#2014-08-11|1408.61
#2014-08-12|1410.84
#2014-08-13|1412.88
#2014-08-14|1417.72
#2014-08-15|1407.72
#2014-08-18|1421.98
#2014-08-19|1430.59
#2014-08-20|1429.87
#2014-08-21|1443.06
#2014-08-22|1434.97
#2014-08-25|1444.03
#2014-08-26|1459.60
#2014-08-27|1463.52
#2014-08-28|1437.80
#2014-08-29|1429.45
#2014-09-01|1429.74
#2014-09-02|1432.19
#2014-09-03|1446.54
#2014-09-04|1441.71
#2014-09-05|1433.55
#2014-09-08|1431.26
#2014-09-09|1417.43
#2014-09-10|1415.79
#2014-09-11|1411.93
#2014-09-12|1417.78
#2014-09-15|1409.85
#2014-09-16|1408.79
#2014-09-17|1416.00
#2014-09-18|1416.99
#2014-09-19|1410.85
#2014-09-22|1404.71
#2014-09-23|1397.90
#2014-09-24|1395.83
#2014-09-25|1374.59
#2014-09-26|1366.66
#2014-09-29|1356.44
#2014-09-30|1355.63
#2014-10-01|1341.24
#2014-10-02|1322.22
#2014-10-03|1318.62
#2014-10-06|1324.44
#2014-10-07|1305.59
#2014-10-08|1310.86
#2014-10-09|1307.42
#2014-10-10|1281.42
#2014-10-13|1278.57
#2014-10-14|1275.49
#2014-10-15|1251.16
#2014-10-16|1240.44
#2014-10-17|1286.09
#2014-10-20|1279.40
#2014-10-21|1294.69
#2014-10-22|1305.89
#2014-10-23|1313.10
#2014-10-24|1315.02
#2014-10-27|1307.09
#2014-10-28|1334.52
#2014-10-29|1343.57
#2014-10-30|1332.36
#2014-10-31|1346.76
#2014-11-03|1330.14
#2014-11-04|1334.54
#2014-11-05|1343.07
#2014-11-06|1338.66
#2014-11-07|1330.46
#2014-11-10|1342.77
#2014-11-11|1347.77
#2014-11-12|1341.31
#2014-11-13|1342.34
#2014-11-14|1340.74
#2014-11-17|1342.87
#2014-11-18|1358.76
#2014-11-19|1357.27
#2014-11-20|1349.66
#2014-11-21|1357.92
#2014-11-24|1372.00
#2014-11-25|1385.92
#2014-11-26|1398.50
#2014-11-27|1400.54
#2014-11-28|1398.39
#2014-12-01|1390.76
#2014-12-02|1389.68
#2014-12-03|1387.77
#2014-12-04|1383.76
#2014-12-05|1396.33
#2014-12-08|1393.91
#2014-12-09|1375.84
#2014-12-10|1374.62
#2014-12-11|1367.33
#2014-12-12|1345.61
#2014-12-15|1321.24
#2014-12-16|1363.19
#2014-12-17|1344.01
#2014-12-18|1363.48
#2014-12-19|1366.46
#2014-12-22|1376.29
#2014-12-23|1372.03
#2014-12-24|1374.31
#2014-12-25|1374.31
#2014-12-26|1372.21
#2014-12-29|1372.54
#2014-12-30|1358.59
#2014-12-31|1353.29
#2015-01-01|1353.29
#2015-01-02|1355.46
#2015-01-05|1325.95
#2015-01-06|1312.04
#2015-01-07|1309.60
#2015-01-08|1334.02
#2015-01-09|1329.32
#2015-01-12|1327.92
#2015-01-13|1340.85
#2015-01-14|1320.67
#2015-01-15|1314.85
#2015-01-16|1318.44
#2015-01-19|1346.52
#2015-01-20|1350.03
#2015-01-21|1353.18
#2015-01-22|1353.73
#2015-01-23|1348.50
#2015-01-26|1365.61
#2015-01-27|1378.97
#2015-01-28|1375.63
#2015-01-29|1378.56
#2015-01-30|1369.70
#2015-02-02|1376.68
#2015-02-03|1409.42
#2015-02-04|1412.46
#2015-02-05|1417.11
#2015-02-06|1407.07
#2015-02-09|1384.96
#2015-02-10|1397.16
#2015-02-11|1394.38
#2015-02-12|1428.86
#2015-02-13|1436.97
#2015-02-16|1429.88
#2015-02-17|1425.72
#2015-02-18|1432.27
#2015-02-19|1448.19
#2015-02-20|1451.21
#2015-02-23|1471.98
#2015-02-24|1480.05
#2015-02-25|1483.12
#2015-02-26|1469.65
#2015-02-27|1473.84
#2015-03-02|1466.66
#2015-03-03|1442.57
#2015-03-04|1435.75
#2015-03-05|1447.81
#2015-03-06|1430.93
#2015-03-09|1421.53
#2015-03-10|1393.93
#2015-03-11|1398.88
#2015-03-12|1414.32
#2015-03-13|1411.66
#2015-03-16|1440.64
#2015-03-17|1427.14
#2015-03-18|1435.68
#2015-03-19|1434.88
#2015-03-20|1475.20
#2015-03-23|1495.23
#2015-03-24|1505.24
#2015-03-25|1508.93
#2015-03-26|1478.50
#2015-03-27|1481.52
#2015-03-30|1499.61
#2015-03-31|1479.02
#2015-04-01|1484.43
#2015-04-02|1508.91
#2015-04-03|1523.21
#2015-04-06|1529.38
#2015-04-07|1520.70
#2015-04-08|1510.13
#2015-04-09|1512.68
#2015-04-10|1529.76
#2015-04-13|1529.82
#2015-04-14|1533.91
#2015-04-15|1522.13
#2015-04-16|1523.93
#2015-04-17|1494.99
#2015-04-20|1504.55
#2015-04-21|1511.48
#2015-04-22|1503.07
#2015-04-23|1499.50
#2015-04-24|1508.29
#2015-04-27|1527.90
#2015-04-28|1529.76
#2015-04-29|1516.02
#2015-04-30|1536.81
#2015-05-01|1539.09
#2015-05-04|1538.81
#2015-05-05|1518.43
#2015-05-06|1544.70
#2015-05-07|1544.74
#2015-05-08|1559.16
#2015-05-11|1558.05
#2015-05-12|1552.10
#2015-05-13|1558.14
#2015-05-14|1560.89
#2015-05-15|1571.10
#2015-05-18|1562.04
#2015-05-19|1555.54
#2015-05-20|1550.77
#2015-05-21|1558.00
#2015-05-22|1544.90
#2015-05-25|1527.12
#2015-05-26|1501.27
#2015-05-27|1517.03
#2015-05-28|1528.17
#2015-05-29|1517.33
#2015-06-01|1508.98
#2015-06-02|1541.80
#2015-06-03|1566.67
#2015-06-04|1567.72
#2015-06-05|1520.56
#2015-06-08|1512.50
#2015-06-09|1506.13
#2015-06-10|1536.75
#2015-06-11|1538.67
#2015-06-12|1528.57
#2015-06-15|1499.05
#2015-06-16|1504.42
#2015-06-17|1492.71
#2015-06-18|1527.95
#2015-06-19|1517.61
#2015-06-22|1565.63
#2015-06-23|1558.18
#2015-06-24|1555.95
#2015-06-25|1562.81
#2015-06-26|1567.30
#2015-06-29|1517.68
#2015-06-30|1511.03
#2015-07-01|1537.37
#2015-07-02|1540.55
#2015-07-03|1533.95
#2015-07-06|1500.85
#2015-07-07|1466.73
#2015-07-08|1493.36
#2015-07-09|1521.36
#2015-07-10|1575.61
#2015-07-13|1588.07
#2015-07-14|1575.18
#2015-07-15|1584.62
#2015-07-16|1602.71
#2015-07-17|1601.95
#2015-07-20|1608.54
#2015-07-21|1601.32
#2015-07-22|1594.35
#2015-07-23|1606.11
#2015-07-24|1601.80
#2015-07-27|1579.39
#2015-07-28|1584.41
#2015-07-29|1582.35
#2015-07-30|1575.37
#2015-07-31|1603.65
#2015-08-03|1606.25
#2015-08-04|1597.27
#2015-08-05|1595.30
#2015-08-06|1605.10
#2015-08-07|1581.41
#2015-08-10|1597.95
#2015-08-11|1590.81
#2015-08-12|1564.00
#2015-08-13|1589.74
#2015-08-14|1592.29
#2015-08-17|1586.07
#2015-08-18|1580.13
#2015-08-19|1557.01
#2015-08-20|1536.05
#2015-08-21|1505.88
#2015-08-24|1478.26
#2015-08-25|1530.88
#2015-08-26|1517.26
#2015-08-27|1529.17
#2015-08-28|1524.92
#2015-08-31|1524.90
#2015-09-01|1497.81
#2015-09-02|1502.84
#2015-09-03|1520.10
#2015-09-04|1484.17
#2015-09-07|1495.78
#2015-09-08|1519.43
#2015-09-09|1532.84
#2015-09-10|1531.35
#2015-09-11|1521.94
#2015-09-14|1508.13
#2015-09-15|1513.38
#2015-09-16|1522.34
#2015-09-17|1533.39
#2015-09-18|1504.92
#2015-09-21|1493.42
#2015-09-22|1441.63
#2015-09-23|1444.33
#2015-09-24|1443.33
#2015-09-25|1465.93
#2015-09-28|1440.90
#2015-09-29|1426.20
#2015-09-30|1451.17
#2015-10-01|1461.63
#2015-10-02|1484.61
#2015-10-05|1507.90
#2015-10-06|1521.68
#2015-10-07|1504.66
#2015-10-08|1507.32
#2015-10-09|1513.27
#2015-10-12|1513.60
#2015-10-13|1506.70
#2015-10-14|1508.86
#2015-10-15|1535.48
#2015-10-16|1542.39
#2015-10-19|1546.40
#2015-10-20|1541.49
#2015-10-21|1547.28
#2015-10-22|1543.11
#2015-10-23|1559.78
#2015-10-26|1561.38
#2015-10-27|1547.20
#2015-10-28|1567.51
#2015-10-29|1550.93
#2015-10-30|1559.05
#2015-11-02|1562.87
#2015-11-03|1542.32
#2015-11-04|1509.83
#2015-11-05|1522.25
#2015-11-06|1529.45
#2015-11-09|1519.83
#2015-11-10|1512.93
#2015-11-11|1525.05
#2015-11-12|1502.27
#2015-11-13|1490.10
#2015-11-16|1488.10
#2015-11-17|1500.69
#2015-11-18|1492.77
#2015-11-19|1519.13
#2015-11-20|1505.42
#2015-11-23|1495.27
#2015-11-24|1468.61
#2015-11-25|1484.58
#2015-11-26|1495.51
#2015-11-27|1493.14
#2015-11-30|1497.03
#2015-12-01|1492.63
#2015-12-02|1500.17
#2015-12-03|1509.53
#2015-12-04|1517.89
#2015-12-07|1525.36
#2015-12-08|1496.23
#2015-12-09|1498.76
#2015-12-10|1488.35
#2015-12-11|1465.24
#2015-12-14|1453.10
#2015-12-15|1471.96
#2015-12-16|1490.31
#2015-12-17|1506.81
#2015-12-18|1514.67
#2015-12-21|1500.81
#2015-12-22|1505.45
#2015-12-23|1513.06
#2015-12-24|1523.98
#2015-12-25|1523.98
#2015-12-28|1522.62
#2015-12-29|1542.06
#2015-12-30|1543.47
#2015-12-31|1533.81
#2016-01-01|1533.81
#2016-01-04|1476.23
#2016-01-05|1461.90
#2016-01-06|1440.77
#2016-01-07|1419.74
#2016-01-08|1413.27
#2016-01-11|1407.16
#2016-01-12|1426.26
#2016-01-13|1425.84
#2016-01-14|1393.70
#2016-01-15|1376.47
#2016-01-18|1346.55
#2016-01-19|1368.56
#2016-01-20|1317.93
#2016-01-21|1327.68
#2016-01-22|1359.05
#2016-01-25|1360.33
#2016-01-26|1361.59
#2016-01-27|1379.56
#2016-01-28|1357.83
#2016-01-29|1369.85
#2016-02-01|1373.96
#2016-02-02|1359.89
#2016-02-03|1358.72
#2016-02-04|1363.79
#2016-02-05|1337.18
#2016-02-08|1272.02
#2016-02-09|1263.04
#2016-02-10|1289.44
#2016-02-11|1260.91
#2016-02-12|1277.67
#2016-02-15|1307.79
#2016-02-16|1299.62
#2016-02-17|1325.25
#2016-02-18|1330.87
#2016-02-19|1313.17
#2016-02-22|1333.02
#2016-02-23|1338.93
#2016-02-24|1310.12
#2016-02-25|1336.19
#2016-02-26|1343.30
#2016-02-29|1326.49
#2016-03-01|1349.05
#2016-03-02|1360.53
#2016-03-03|1373.31
#2016-03-04|1376.48
#2016-03-07|1359.73
#2016-03-08|1358.39
#2016-03-09|1353.11
#2016-03-10|1358.47
#2016-03-11|1395.13
#2016-03-14|1399.51
#2016-03-15|1394.02
#2016-03-16|1401.92
#2016-03-17|1415.36
#2016-03-18|1421.68
#2016-03-21|1416.15
#2016-03-22|1415.12
#2016-03-23|1405.07
#2016-03-24|1388.72
#2016-03-25|1388.72
#2016-03-28|1395.13
#2016-03-29|1395.33
#2016-03-30|1441.36
#2016-03-31|1444.23
#2016-04-01|1433.64
#2016-04-04|1435.85
#2016-04-05|1394.49
#2016-04-06|1405.12
#2016-04-07|1382.98
#2016-04-08|1403.79
#2016-04-11|1414.58
#2016-04-12|1403.36
#2016-04-13|1429.05
#2016-04-14|1435.43
#2016-04-15|1429.10
#2016-04-18|1440.97
#2016-04-19|1460.01
#2016-04-20|1462.05
#2016-04-21|1455.35
#2016-04-22|1450.32
#2016-04-25|1444.60
#2016-04-26|1459.97
#2016-04-27|1473.32
#2016-04-28|1470.53
#2016-04-29|1457.63
#2016-05-02|1464.34
#2016-05-03|1438.12
#2016-05-04|1460.80
#2016-05-05|1447.75
#2016-05-06|1440.51
#2016-05-09|1444.21
#2016-05-10|1454.38
#2016-05-11|1455.63
#2016-05-12|1446.10
#2016-05-13|1443.98
#2016-05-16|1446.92
#2016-05-17|1445.38
#2016-05-18|1441.20
#2016-05-19|1420.92
#2016-05-20|1432.11
#2016-05-23|1425.25
#2016-05-24|1445.54
#2016-05-25|1467.75
#2016-05-26|1471.45
#2016-05-27|1465.48
#2016-05-30|1469.63
#2016-05-31|1464.20
#2016-06-01|1466.63
#2016-06-02|1459.42
#2016-06-03|1461.02
#2016-06-06|1467.11
#2016-06-07|1481.29
#2016-06-08|1480.96
#2016-06-09|1463.11
#2016-06-10|1423.29
#2016-06-13|1385.55
#2016-06-14|1351.98
#2016-06-15|1353.38
#2016-06-16|1329.12
#2016-06-17|1370.94
#2016-06-20|1432.39
#2016-06-21|1434.08
#2016-06-22|1446.15
#2016-06-23|1481.82
#2016-06-24|1345.66
#2016-06-27|1261.19
#2016-06-28|1310.33
#2016-06-29|1328.27
#2016-06-30|1334.62
#2016-07-01|1341.47
#2016-07-04|1317.38
#2016-07-05|1276.84
#2016-07-06|1262.93
#2016-07-07|1272.08
#2016-07-08|1287.14
#2016-07-11|1313.27
#2016-07-12|1340.12
#2016-07-13|1341.25
#2016-07-14|1363.49
#2016-07-15|1347.57
#2016-07-18|1358.93
#2016-07-19|1343.33
#2016-07-20|1351.85
#2016-07-21|1340.68
#2016-07-22|1335.31
#2016-07-25|1343.72
#2016-07-26|1340.45
#2016-07-27|1357.61
#2016-07-28|1363.95
#2016-07-29|1385.33
#2016-08-01|1377.29
#2016-08-02|1363.78
#2016-08-03|1359.89
#2016-08-04|1358.96
#2016-08-05|1369.93
#2016-08-08|1377.28
#2016-08-09|1398.19
#2016-08-10|1406.17
#2016-08-11|1415.71
#2016-08-12|1418.58
#2016-08-15|1420.86
#2016-08-16|1413.83
#2016-08-17|1407.78
#2016-08-18|1435.38
#2016-08-19|1424.56
#2016-08-22|1413.15
#2016-08-23|1428.69
#2016-08-24|1413.80
#2016-08-25|1406.86
#2016-08-26|1409.13
#2016-08-29|1389.72
#2016-08-30|1389.19
#2016-08-31|1380.10
#2016-09-01|1404.62
#2016-09-02|1414.66
#2016-09-05|1410.77
#2016-09-06|1419.74
#2016-09-07|1425.51
#2016-09-08|1432.84
#2016-09-09|1414.59
#2016-09-12|1397.84
#2016-09-13|1397.17
#2016-09-14|1390.35
#2016-09-15|1396.06
#2016-09-16|1363.69
#2016-09-19|1384.10
#2016-09-20|1383.50
#2016-09-21|1391.29
#2016-09-22|1420.94
#2016-09-23|1409.46
#2016-09-26|1396.60
#2016-09-27|1376.78
#2016-09-28|1383.89
#2016-09-29|1394.85
#2016-09-30|1385.71
#2016-10-03|1389.37
#2016-10-04|1390.95
#2016-10-05|1397.05
#2016-10-06|1391.95
#2016-10-07|1380.74
#2016-10-10|1389.41
#2016-10-11|1375.43
#2016-10-12|1363.57
#2016-10-13|1358.06
#2016-10-14|1367.36
#2016-10-17|1358.56
#2016-10-18|1365.67
#2016-10-19|1370.23
#2016-10-20|1365.95
#2016-10-21|1357.51
#2016-10-24|1375.95
#2016-10-25|1371.54
#2016-10-26|1375.36
#2016-10-27|1381.21
#2016-10-28|1385.10
#2016-10-31|1387.19
#2016-11-01|1388.78
#2016-11-02|1374.81
#2016-11-03|1366.36
#2016-11-04|1355.48
#2016-11-07|1370.70
#2016-11-08|1374.87
#2016-11-09|1370.75
#2016-11-10|1390.34
#2016-11-11|1390.07
#2016-11-14|1383.64
#2016-11-15|1385.69
#2016-11-16|1373.72
#2016-11-17|1379.62
#2016-11-18|1366.99
#2016-11-21|1362.96
#2016-11-22|1366.65
#2016-11-23|1358.04
#2016-11-24|1361.86
#2016-11-25|1367.23
#2016-11-28|1352.99
#2016-11-29|1365.66
#2016-11-30|1367.70
#2016-12-01|1362.15
#2016-12-02|1361.48
#2016-12-05|1373.32
#2016-12-06|1390.40
#2016-12-07|1417.20
#2016-12-08|1414.80
#2016-12-09|1408.98
#2016-12-12|1419.56
#2016-12-13|1431.47
#2016-12-14|1422.55
#2016-12-15|1411.65
#2016-12-16|1410.55
#2016-12-19|1408.53
#2016-12-20|1406.98
#2016-12-21|1410.26
#2016-12-22|1411.74
#2016-12-23|1414.55
#2016-12-26|1414.55
#2016-12-27|1416.19
#2016-12-28|1401.66
#2016-12-29|1411.88
#2016-12-30|1421.44
#2017-01-02|1426.56
#2017-01-03|1428.80
#2017-01-04|1438.66
#2017-01-05|1450.98
#2017-01-06|1442.23
#2017-01-09|1437.39
#2017-01-10|1437.31
#2017-01-11|1426.61
#2017-01-12|1442.47
#2017-01-13|1457.45
#2017-01-16|1443.75
#2017-01-17|1452.53
#2017-01-18|1453.52
#2017-01-19|1444.71
#2017-01-20|1452.01
#2017-01-23|1474.27
#2017-01-24|1490.40
#2017-01-25|1502.64
#2017-01-26|1496.66
#2017-01-27|1492.63
#2017-01-30|1480.26
#2017-01-31|1494.55
#2017-02-01|1503.92
#2017-02-02|1508.61
#2017-02-03|1507.56
#2017-02-06|1485.15
#2017-02-07|1474.30
#2017-02-08|1473.81
#2017-02-09|1473.36
#2017-02-10|1471.38
#2017-02-13|1478.64
#2017-02-14|1480.96
#2017-02-15|1488.00
#2017-02-16|1501.24
#2017-02-17|1488.35
#2017-02-20|1495.82
#2017-02-21|1484.00
#2017-02-22|1478.51
#2017-02-23|1481.37
#2017-02-24|1457.31
#2017-02-27|1453.94
#2017-02-28|1460.69
#2017-03-01|1479.56
#2017-03-02|1477.83
#2017-03-03|1477.35
#2017-03-06|1479.75
#2017-03-07|1476.05
#2017-03-08|1477.09
#2017-03-09|1491.16
#2017-03-10|1508.02
#2017-03-13|1507.00
#2017-03-14|1501.92
#2017-03-15|1503.69
#2017-03-16|1526.94
#2017-03-17|1536.87
#2017-03-20|1540.82
#2017-03-21|1543.98
#2017-03-22|1526.30
#2017-03-23|1546.85
#2017-03-24|1546.63
#2017-03-27|1558.48
#2017-03-28|1548.90
#2017-03-29|1523.07
#2017-03-30|1540.12
#2017-03-31|1545.42
#2017-04-03|1550.07
#2017-04-04|1557.10
#2017-04-05|1558.63
#2017-04-06|1556.87
#2017-04-07|1554.76
#2017-04-10|1555.55
#2017-04-11|1556.28
#2017-04-12|1551.30
#2017-04-13|1541.31
#2017-04-14|1541.31
#2017-04-17|1546.89
#2017-04-18|1542.14
#2017-04-19|1556.82
#2017-04-20|1568.43
#2017-04-21|1556.49
#2017-04-24|1621.47
#2017-04-25|1647.59
#2017-04-26|1640.66
#2017-04-27|1658.06
#2017-04-28|1657.78
#2017-05-01|1662.04
#2017-05-02|1675.71
#2017-05-03|1672.28
#2017-05-04|1699.60
#2017-05-05|1708.22
#2017-05-08|1698.03
#2017-05-09|1701.00
#2017-05-10|1698.34
#2017-05-11|1695.86
#2017-05-12|1714.48
#2017-05-15|1728.95
#2017-05-16|1744.67
#2017-05-17|1724.02
#2017-05-18|1689.06
#2017-05-19|1715.10
#2017-05-22|1722.09
#2017-05-23|1724.32
#2017-05-24|1724.47
#2017-05-25|1729.70
#2017-05-26|1725.35
#2017-05-29|1725.12
#2017-05-30|1730.81
#2017-05-31|1736.61
#2017-06-01|1737.41
#2017-06-02|1758.43
#2017-06-05|1748.77
#2017-06-06|1736.47
#2017-06-07|1740.06
#2017-06-08|1736.19
#2017-06-09|1734.66
#2017-06-12|1718.69
#2017-06-13|1740.25
#2017-06-14|1746.68
#2017-06-15|1721.68
#2017-06-16|1744.42
#2017-06-19|1759.03
#2017-06-20|1749.27
#2017-06-21|1734.96
#2017-06-22|1734.51
#2017-06-23|1734.30
#2017-06-26|1738.59
#2017-06-27|1736.32
#2017-06-28|1753.60
#2017-06-29|1735.01
#2017-06-30|1733.36
#2017-07-03|1733.78
#2017-07-04|1733.07
#2017-07-05|1751.56
#2017-07-06|1759.42
#2017-07-07|1758.42
#2017-07-10|1771.25
#2017-07-11|1770.97
#2017-07-12|1787.32
#2017-07-13|1790.08
#2017-07-14|1795.95
#2017-07-17|1792.11
#2017-07-18|1799.71
#2017-07-19|1790.03
#2017-07-20|1803.91
#2017-07-21|1791.97
#2017-07-24|1783.54
#2017-07-25|1804.01
#2017-07-26|1802.50
#2017-07-27|1796.12
#2017-07-28|1801.59
#2017-07-31|1816.69
#2017-08-01|1833.80
#2017-08-02|1841.69
#2017-08-03|1852.17
#2017-08-04|1847.23
#2017-08-07|1847.64
#2017-08-08|1840.07
#2017-08-09|1825.56
#2017-08-10|1812.51
#2017-08-11|1798.57
#2017-08-14|1817.10
#2017-08-15|1802.47
#2017-08-16|1820.47
#2017-08-17|1815.83
#2017-08-18|1814.28
#2017-08-21|1817.50
#2017-08-22|1814.59
#2017-08-23|1814.62
#2017-08-24|1804.45
#2017-08-25|1818.78
#2017-08-28|1816.43
#2017-08-29|1805.26
#2017-08-30|1804.01
#2017-08-31|1804.32
#2017-09-01|1819.97
#2017-09-04|1816.89
#2017-09-05|1816.15
#2017-09-06|1826.88
#2017-09-07|1829.71
#2017-09-08|1836.29
#2017-09-11|1857.08
#2017-09-12|1855.35
#2017-09-13|1855.56
#2017-09-14|1845.36
#2017-09-15|1863.81
#2017-09-18|1877.79
#2017-09-19|1887.23
#2017-09-20|1886.36
#2017-09-21|1873.58
#2017-09-22|1857.38
#2017-09-25|1837.53
#2017-09-26|1819.83
#2017-09-27|1820.93
#2017-09-28|1836.48
#2017-09-29|1863.13
#2017-10-02|1859.73
#2017-10-03|1865.12
#2017-10-04|1860.50
#2017-10-05|1864.05
#2017-10-06|1864.86
#2017-10-09|1865.87
#2017-10-10|1875.42
#2017-10-11|1881.89
#2017-10-12|1887.07
#2017-10-13|1879.98
#2017-10-16|1867.53
#2017-10-17|1854.59
#2017-10-18|1855.55
#2017-10-19|1842.62
#2017-10-20|1851.90
#2017-10-23|1838.82
#2017-10-24|1831.81
#2017-10-25|1836.75
#2017-10-26|1836.80
#2017-10-27|1810.28
#2017-10-30|1806.06
#2017-10-31|1817.16
#2017-11-01|1824.28
#2017-11-02|1830.41
#2017-11-03|1833.42
#2017-11-06|1826.98
#2017-11-07|1815.15
#2017-11-08|1811.94
#2017-11-09|1791.21
#2017-11-10|1794.61
#2017-11-13|1774.08
#2017-11-14|1787.44
#2017-11-15|1794.23
#2017-11-16|1804.69
#2017-11-17|1811.23
#2017-11-20|1816.23
#2017-11-21|1824.25
#2017-11-22|1825.52
#2017-11-23|1829.83
#2017-11-24|1842.74
#2017-11-27|1831.44
#2017-11-28|1835.13
#2017-11-29|1847.16
#2017-11-30|1871.40
#2017-12-01|1837.62
#2017-12-04|1852.48
#2017-12-05|1857.34
#2017-12-06|1853.15
#2017-12-07|1860.74
#2017-12-08|1869.92
#2017-12-11|1884.25
#2017-12-12|1873.83
#2017-12-13|1877.47
#2017-12-14|1864.00
#2017-12-15|1860.63
#2017-12-18|1879.33
#2017-12-19|1869.49
#2017-12-20|1871.72
#2017-12-21|1876.76
#2017-12-22|1869.73
#2017-12-25|1869.73
#2017-12-26|1874.63
#2017-12-27|1885.38
#2017-12-28|1889.12
#2017-12-29|1896.04
#2018-01-01|1896.04
#2018-01-02|1897.19
#2018-01-03|1905.27
#2018-01-04|1941.51
#2018-01-05|1944.63
#2018-01-08|1945.24
#2018-01-09|1950.17
#2018-01-10|1968.08
#2018-01-11|1974.37
#2018-01-12|1985.15
#2018-01-15|2016.50
#2018-01-16|2011.14
#2018-01-17|2009.60
#2018-01-18|2008.45
#2018-01-19|2017.64
#2018-01-22|2030.18
#2018-01-23|2058.49
#2018-01-24|2091.43
#2018-01-25|2103.78
#2018-01-26|2098.18
#2018-01-29|2081.80
#2018-01-30|2076.70
#2018-01-31|2084.42
#2018-02-01|2092.84
#2018-02-02|2060.82
#2018-02-05|2041.99
#2018-02-06|1977.81
#2018-02-07|2028.21
#2018-02-08|1978.67
#2018-02-09|1967.29
#2018-02-12|1995.24
#2018-02-13|1998.03
#2018-02-14|2021.77
#2018-02-15|2038.22
#2018-02-16|2051.31
#2018-02-19|2039.70
#2018-02-20|2033.24
#2018-02-21|2054.15
#2018-02-22|2066.02
#2018-02-23|2057.23
#2018-02-26|2061.35
#2018-02-27|2055.96
#2018-02-28|2050.15
#2018-03-01|2021.68
#2018-03-02|2001.24
#2018-03-05|2024.46
#2018-03-06|2043.65
#2018-03-07|2067.61
#2018-03-08|2071.37
#2018-03-09|2073.78
#2018-03-12|2084.93
#2018-03-13|2080.34
#2018-03-14|2069.81
#2018-03-15|2070.06
#2018-03-16|2062.32
#2018-03-19|2055.11
#2018-03-20|2063.93
#2018-03-21|2061.34
#2018-03-22|2039.18
#2018-03-23|2009.18
#2018-03-26|2007.27
#2018-03-27|2039.91
#2018-03-28|2026.25
#2018-03-29|2023.69
#2018-03-30|2023.69
#2018-04-02|2025.50
#2018-04-03|2010.03
#2018-04-04|2005.19
#2018-04-05|2038.97
#2018-04-06|2037.48
#2018-04-09|2066.30
#2018-04-10|2077.65
#2018-04-11|2052.32
#2018-04-12|2033.62
#2018-04-13|2038.95
#2018-04-16|2044.01
#2018-04-17|2057.42
#2018-04-18|2071.24
#2018-04-19|2076.94
#2018-04-20|2063.44
#2018-04-23|2058.01
#2018-04-24|2056.44
#2018-04-25|2023.29
#2018-04-26|2036.33
#2018-04-27|2039.97
#2018-04-30|2036.87
#2018-05-01|2021.56
#2018-05-02|2052.21
#2018-05-03|2035.37
#2018-05-04|2046.11
#2018-05-07|2046.52
#2018-05-08|2030.24
#2018-05-09|2024.27
#2018-05-10|2028.42
#2018-05-11|2043.27
#2018-05-14|2026.64
#2018-05-15|2015.51
#2018-05-16|1985.06
#2018-05-17|1985.97
#2018-05-18|1963.76
#2018-05-21|1956.18
#2018-05-22|1953.47
#2018-05-23|1910.71
#2018-05-24|1911.85
#2018-05-25|1904.95
#2018-05-28|1888.17
#2018-05-29|1850.40
#2018-05-30|1871.66
#2018-05-31|1890.28
#2018-06-01|1915.03
#2018-06-04|1935.09
#2018-06-05|1933.49
#2018-06-06|1962.32
#2018-06-07|1963.30
#2018-06-08|1941.65
#2018-06-11|1954.30
#2018-06-12|1958.06
#2018-06-13|1961.07
#2018-06-14|1953.42
#2018-06-15|1933.63
#2018-06-18|1917.33
#2018-06-19|1899.51
#2018-06-20|1907.11
#2018-06-21|1895.55
#2018-06-22|1902.72
#2018-06-25|1888.95
#2018-06-26|1892.69
#2018-06-27|1885.39
#2018-06-28|1860.12
#2018-06-29|1891.70
#2018-07-02|1869.01
#2018-07-03|1898.69
#2018-07-04|1899.42
#2018-07-05|1913.16
#2018-07-06|1937.89
#2018-07-09|1951.88
#2018-07-10|1952.35
#2018-07-11|1941.89
#2018-07-12|1937.59
#2018-07-13|1933.56
#2018-07-16|1944.05
#2018-07-17|1944.82
#2018-07-18|1949.89
#2018-07-19|1933.93
#2018-07-20|1935.97
#2018-07-23|1926.81
#2018-07-24|1932.73
#2018-07-25|1924.10
#2018-07-26|1926.76
#2018-07-27|1915.62
#2018-07-30|1924.25
#2018-07-31|1922.37
#2018-08-01|1923.04
#2018-08-02|1896.19
#2018-08-03|1894.05
#2018-08-06|1889.98
#2018-08-07|1904.88
#2018-08-08|1905.44
#2018-08-09|1905.08
#2018-08-10|1864.15
#2018-08-13|1866.68
#2018-08-14|1849.12
#2018-08-15|1821.89
#2018-08-16|1832.69
#2018-08-17|1838.70
#2018-08-20|1855.85
#2018-08-21|1883.60
#2018-08-22|1921.45
#2018-08-23|1918.91
#2018-08-24|1933.26
#2018-08-27|1961.09
#2018-08-28|1961.94
#2018-08-29|1959.44
#2018-08-30|1948.57
#2018-08-31|1927.57
#2018-09-03|1928.42
#2018-09-04|1910.04
#2018-09-05|1907.81
#2018-09-06|1900.74
#2018-09-07|1889.55
#2018-09-10|1898.25
#2018-09-11|1906.88
#2018-09-12|1914.97
#2018-09-13|1912.92
#2018-09-14|1920.01
#2018-09-17|1926.65
#2018-09-18|1938.18
#2018-09-19|1929.60
#2018-09-20|1946.48
#2018-09-21|1953.69
#2018-09-24|1961.04
#2018-09-25|1966.20
#2018-09-26|1956.71
#2018-09-27|1945.27
#2018-09-28|1906.87
#2018-10-01|1902.78
#2018-10-02|1893.74
#2018-10-03|1897.22
#2018-10-04|1895.43
#2018-10-05|1871.76
#2018-10-08|1829.28
#2018-10-09|1824.16
#2018-10-10|1795.26
#2018-10-11|1758.06
#2018-10-12|1763.68
#2018-10-15|1757.15
#2018-10-16|1790.29
#2018-10-17|1768.85
#2018-10-18|1763.63
#2018-10-19|1759.28
#2018-10-22|1747.25
#2018-10-23|1714.17
#2018-10-24|1694.74
#2018-10-25|1691.64
#2018-10-26|1683.99
#2018-10-29|1701.69
#2018-10-30|1699.57
#2018-10-31|1720.27
#2018-11-01|1730.71
#2018-11-02|1742.07
#2018-11-05|1721.26
#2018-11-06|1724.98
#2018-11-07|1749.64
#2018-11-08|1737.51
#2018-11-09|1727.36
#2018-11-12|1700.39
#2018-11-13|1715.23
#2018-11-14|1710.53
#2018-11-15|1692.27
#2018-11-16|1722.25
#2018-11-19|1710.42
#2018-11-20|1681.19
#2018-11-21|1697.53
#2018-11-22|1696.08
#2018-11-23|1695.59
#2018-11-26|1705.33
#2018-11-27|1701.39
#2018-11-28|1698.25
#2018-11-29|1713.08
#2018-11-30|1701.31
#2018-12-03|1734.16
#2018-12-04|1716.74
#2018-12-05|1697.61
#2018-12-06|1652.68
#2018-12-07|1660.47
#2018-12-10|1626.72
#2018-12-11|1629.10
#2018-12-12|1651.46
#2018-12-13|1646.24
#2018-12-14|1623.16
#2018-12-17|1605.03
#2018-12-18|1592.42
#2018-12-19|1613.67
#2018-12-20|1593.46
#2018-12-21|1593.79
#2018-12-24|1592.05
#2018-12-25|1592.05
#2018-12-26|1591.21
#2018-12-27|1569.17
#2018-12-28|1604.65
#2018-12-31|1612.52
#2019-01-01|1612.52
#2019-01-02|1602.47
#2019-01-03|1594.79
#2019-01-04|1639.97
#2019-01-07|1656.52
#2019-01-08|1663.96
#2019-01-09|1694.34
#2019-01-10|1701.72
#2019-01-11|1696.73
#2019-01-14|1682.80
#2019-01-15|1686.25
#2019-01-16|1707.02
#2019-01-17|1704.26
#2019-01-18|1729.69
#2019-01-21|1732.62
#2019-01-22|1716.38
#2019-01-23|1723.33
#2019-01-24|1729.01
#2019-01-25|1744.77
#2019-01-28|1744.89
#2019-01-29|1752.60
#2019-01-30|1753.53
#2019-01-31|1761.44
#2019-02-01|1757.26
#2019-02-04|1747.26
#2019-02-05|1762.46
#2019-02-06|1753.91
#2019-02-07|1724.73
#2019-02-08|1690.55
#2019-02-11|1703.43
#2019-02-12|1713.71
#2019-02-13|1725.87
#2019-02-14|1699.91
#2019-02-15|1717.44
#2019-02-18|1730.00
#2019-02-19|1723.99
#2019-02-20|1738.26
#2019-02-21|1735.99
#2019-02-22|1738.37
#2019-02-25|1740.14
#2019-02-26|1741.98
#2019-02-27|1734.93
#2019-02-28|1748.62
#2019-03-01|1766.08
#2019-03-04|1753.96
#2019-03-05|1753.62
#2019-03-06|1761.59
#2019-03-07|1736.79
#2019-03-08|1732.44
#2019-03-11|1736.77
#2019-03-12|1747.54
#2019-03-13|1768.57
#2019-03-14|1771.87
#2019-03-15|1788.69
#2019-03-18|1792.37
#2019-03-19|1806.99
#2019-03-20|1786.41
#2019-03-21|1771.91
#2019-03-22|1744.46
#2019-03-25|1741.89
#2019-03-26|1753.27
#2019-03-27|1761.27
#2019-03-28|1753.09
#2019-03-29|1763.74
#2019-04-01|1777.78
#2019-04-02|1782.84
#2019-04-03|1813.84
#2019-04-04|1807.88
#2019-04-05|1810.51
#2019-04-08|1815.42
#2019-04-09|1804.00
#2019-04-10|1799.48
#2019-04-11|1806.06
#2019-04-12|1823.96
#2019-04-15|1827.42
#2019-04-16|1853.33
#2019-04-17|1853.27
#2019-04-18|1850.33
#2019-04-19|1850.33
#2019-04-22|1852.22
#2019-04-23|1847.05
#2019-04-24|1839.69
#2019-04-25|1822.53
#2019-04-26|1832.95
#2019-04-29|1841.25
#2019-04-30|1851.66
#2019-05-01|1857.20
#2019-05-02|1842.36
#2019-05-03|1848.64
#2019-05-06|1833.45
#2019-05-07|1828.48
#2019-05-08|1829.89
#2019-05-09|1788.47
#2019-05-10|1798.85
#2019-05-13|1776.04
#2019-05-14|1802.41
#2019-05-15|1809.34
#2019-05-16|1824.59
#2019-05-17|1815.62
#2019-05-20|1797.74
#2019-05-21|1803.78
#2019-05-22|1809.08
#2019-05-23|1777.28
#2019-05-24|1801.83
#2019-05-27|1809.68
#2019-05-28|1804.68
#2019-05-29|1781.25
#2019-05-30|1792.98
#2019-05-31|1778.29
#2019-06-03|1773.64
#2019-06-04|1801.70
#2019-06-05|1814.65
#2019-06-06|1812.71
#2019-06-07|1836.22
#2019-06-10|1841.00
#2019-06-11|1852.42
#2019-06-12|1847.05
#2019-06-13|1830.42
#2019-06-14|1812.55
#2019-06-17|1811.28
#2019-06-18|1833.95
#2019-06-19|1842.53
#2019-06-20|1856.62
#2019-06-21|1863.96
#2019-06-24|1868.30
#2019-06-25|1865.81
#2019-06-26|1851.15
#2019-06-27|1852.81
#2019-06-28|1871.09
#2019-07-01|1885.18
#2019-07-02|1884.73
#2019-07-03|1900.18
#2019-07-04|1908.21
#2019-07-05|1885.66
#2019-07-08|1882.87
#2019-07-09|1871.05
#2019-07-10|1878.63
#2019-07-11|1879.53
#2019-07-12|1879.89
#2019-07-15|1887.98
#2019-07-16|1883.68
#2019-07-17|1873.29
#2019-07-18|1868.49
#2019-07-19|1870.00
#2019-07-22|1864.92
#2019-07-23|1862.97
#2019-07-24|1867.43
#2019-07-25|1867.06
#2019-07-26|1871.72
#2019-07-29|1856.69
#2019-07-30|1831.35
#2019-07-31|1844.60
#2019-08-01|1879.63
#2019-08-02|1839.37
#2019-08-05|1817.21
#2019-08-06|1806.93
#2019-08-07|1822.35
#2019-08-08|1843.45
#2019-08-09|1818.86
#2019-08-12|1815.86
#2019-08-13|1817.46
#2019-08-14|1781.48
#2019-08-15|1772.97
#2019-08-16|1794.16
#2019-08-19|1814.59
#2019-08-20|1804.43
#2019-08-21|1837.24
#2019-08-22|1831.47
#2019-08-23|1828.32
#2019-08-26|1829.45
#2019-08-27|1826.75
#2019-08-28|1811.38
#2019-08-29|1828.79
#2019-08-30|1850.45
#2019-09-02|1861.39
#2019-09-03|1856.52
#2019-09-04|1880.31
#2019-09-05|1887.94
#2019-09-06|1895.14
#2019-09-09|1899.50
#2019-09-10|1882.15
#2019-09-11|1879.01
#2019-09-12|1896.06
#2019-09-13|1919.05
#2019-09-16|1896.73
#2019-09-17|1905.82
#2019-09-18|1912.21
#2019-09-19|1921.86
#2019-09-20|1911.19
#2019-09-23|1896.23
#2019-09-24|1898.56
#2019-09-25|1886.26
#2019-09-26|1906.85
#2019-09-27|1922.99
#2019-09-30|1921.17
#2019-10-01|1902.37
#2019-10-02|1863.74
#2019-10-03|1865.77
#2019-10-04|1887.23
#2019-10-07|1892.89
#2019-10-08|1873.78
#2019-10-09|1889.71
#2019-10-10|1906.79
#2019-10-11|1932.20
#2019-10-14|1942.20
#2019-10-15|1967.62
#2019-10-16|1951.21
#2019-10-17|1968.27
#2019-10-18|1965.60
#2019-10-21|1966.29
#2019-10-22|1968.73
#2019-10-23|1949.52
#2019-10-24|1962.36
#2019-10-25|1960.27
#2019-10-28|1978.34
#2019-10-29|1969.37
#2019-10-30|1976.88
#2019-10-31|1985.54
#2019-11-01|2007.71
#2019-11-04|2007.73
#2019-11-05|1989.32
#2019-11-06|1993.84
#2019-11-07|1994.36
#2019-11-08|1988.61
#2019-11-11|1993.04
#2019-11-12|1995.60
#2019-11-13|1982.35
#2019-11-14|1982.64
#2019-11-15|2006.95
#2019-11-18|2025.74
#2019-11-19|2028.29
#2019-11-20|2019.44
#2019-11-21|2005.31
#2019-11-22|2001.87
#2019-11-25|2005.47
#2019-11-26|2015.73
#2019-11-27|2020.83
#2019-11-28|2014.44
#2019-11-29|2013.21
#2019-12-02|1990.17
#2019-12-03|1988.16
#2019-12-04|2017.40
#2019-12-05|2013.53
#2019-12-06|2015.17
#2019-12-09|2010.66
#2019-12-10|2011.35
#2019-12-11|2019.58
#2019-12-12|2030.29
#2019-12-13|2029.30
#2019-12-16|2055.73
#2019-12-17|2056.28
#2019-12-18|2046.20
#2019-12-19|2034.95
#2019-12-20|2049.16
#2019-12-23|2045.06
#2019-12-24|2044.95
#2019-12-25|2044.95
#2019-12-26|2046.52
#2019-12-27|2063.83
#2019-12-30|2058.92
#2019-12-31|2062.48
#2020-01-01|2062.48
#2020-01-02|2080.25
#2020-01-03|2055.02
#2020-01-06|2041.52
#2020-01-07|2045.97
#2020-01-08|2060.09
#2020-01-09|2082.07
#2020-01-10|2083.59
#2020-01-13|2084.03
#2020-01-14|2084.97
#2020-01-15|2096.45
#2020-01-16|2105.11
#2020-01-17|2108.44
#2020-01-20|2111.87
#2020-01-21|2122.26
#2020-01-22|2133.74
#2020-01-23|2108.32
#2020-01-24|2122.44
#2020-01-27|2077.10
#2020-01-28|2093.52
#2020-01-29|2099.79
#2020-01-30|2080.43
#2020-01-31|2065.14
#2020-02-03|2077.15
#2020-02-04|2106.44
#2020-02-05|2109.23
#2020-02-06|2112.91
#2020-02-07|2109.96
#2020-02-10|2116.58
#2020-02-11|2130.08
#2020-02-12|2134.25
#2020-02-13|2127.64
#2020-02-14|2124.07
#2020-02-17|2134.36
#2020-02-18|2126.60
#2020-02-19|2140.25
#2020-02-20|2116.86
#2020-02-21|2113.75
#2020-02-24|2041.09
#2020-02-25|2008.20
#2020-02-26|2016.65
#2020-02-27|1976.71
#2020-02-28|1919.83
#2020-03-02|1954.13
#2020-03-03|1999.61
#2020-03-04|2012.70
#2020-03-05|2004.97
#2020-03-06|1955.62
#2020-03-09|1856.20
#2020-03-10|1797.36
#2020-03-11|1767.73
#2020-03-12|1535.64
#2020-03-13|1572.74
#2020-03-16|1468.64
#2020-03-17|1423.39
#2020-03-18|1345.10
#2020-03-19|1340.25
#2020-03-20|1359.00
#2020-03-23|1351.71
#2020-03-24|1500.08
#2020-03-25|1555.46
#2020-03-26|1630.34
#2020-03-27|1566.45
#2020-03-30|1585.72
#2020-03-31|1589.73
#2020-04-01|1531.00
#2020-04-02|1520.78
#2020-04-03|1523.49
#2020-04-06|1603.03
#2020-04-07|1652.25
#2020-04-08|1662.01
#2020-04-09|1695.19
#2020-04-10|1695.19
#2020-04-13|1689.30
#2020-04-14|1719.83
#2020-04-15|1653.58
#2020-04-16|1659.02
#2020-04-17|1703.93
#2020-04-20|1698.65
#2020-04-21|1638.52
#2020-04-22|1659.83
#2020-04-23|1680.65
#2020-04-24|1659.43
#2020-04-27|1712.12
#2020-04-28|1723.26
#2020-04-29|1768.10
#2020-04-30|1757.71
#2020-05-01|1766.61
#2020-05-04|1700.39
#2020-05-05|1732.75
#2020-05-06|1724.85
#2020-05-07|1751.63
#2020-05-08|1781.81
#2020-05-11|1771.63
#2020-05-12|1780.75
#2020-05-13|1746.76
#2020-05-14|1701.08
#2020-05-15|1717.95
#2020-05-18|1791.49
#2020-05-19|1794.04
#2020-05-20|1795.70
#2020-05-21|1778.62
#2020-05-22|1782.55
#2020-05-25|1823.92
#2020-05-26|1832.55
#2020-05-27|1845.61
#2020-05-28|1878.68
#2020-05-29|1873.13
#2020-06-01|1883.18
#2020-06-02|1929.46
#2020-06-03|1980.49
#2020-06-04|2003.02
#2020-06-05|2034.45
#2020-06-08|2015.67
#2020-06-09|1996.04
#2020-06-10|1980.79
#2020-06-11|1913.90
#2020-06-12|1890.15
#2020-06-15|1902.05
#2020-06-16|1950.65
#2020-06-17|1957.25
#2020-06-18|1947.89
#2020-06-19|1956.42
#2020-06-22|1949.72
#2020-06-23|2009.18
#2020-06-24|1935.36
#2020-06-25|1960.33
#2020-06-26|1948.34
#2020-06-29|1968.56
#2020-06-30|1975.59
#2020-07-01|1978.01
#2020-07-02|2017.71
#2020-07-03|2014.19
#2020-07-06|2056.70
#2020-07-07|2040.22
#2020-07-08|2030.35
#2020-07-09|2002.59
#2020-07-10|2015.78
#2020-07-13|2051.22
#2020-07-14|2030.95
#2020-07-15|2048.09
#2020-07-16|2045.46
#2020-07-17|2032.05
#2020-07-20|2065.83
#2020-07-21|2085.73
#2020-07-22|2113.93
#2020-07-23|2102.29
#2020-07-24|2074.40
#2020-07-27|2103.74
#2020-07-28|2067.83
#2020-07-29|2086.46
#2020-07-30|2021.51
#2020-07-31|2021.73
#2020-08-03|2052.51
#2020-08-04|2036.59
#2020-08-05|2074.93
#2020-08-06|2056.51
#2020-08-07|2056.41
#2020-08-10|2039.00
#2020-08-11|2065.50
#2020-08-12|2098.42
#2020-08-13|2104.12
#2020-08-14|2084.79
#2020-08-17|2105.08
#2020-08-18|2104.45
#2020-08-19|2116.77
#2020-08-20|2079.32
#2020-08-21|2070.33
#2020-08-24|2120.51
#2020-08-25|2117.97
#2020-08-26|2133.70
#2020-08-27|2112.81
#2020-08-28|2124.55
#2020-08-31|2127.12
#2020-09-01|2121.41
#2020-09-02|2126.27
#2020-09-03|2076.59
#2020-09-04|2030.40
#2020-09-07|2067.46
#2020-09-08|2024.30
#2020-09-09|2063.14
#2020-09-10|2061.89
#2020-09-11|2063.73
#2020-09-14|2064.14
#2020-09-15|2061.47
#2020-09-16|2042.10
#2020-09-17|2038.21
#2020-09-18|2042.12
#2020-09-21|1973.43
#2020-09-22|1979.81
#2020-09-23|1964.66
#2020-09-24|1946.55
#2020-09-25|1933.34
#2020-09-28|1991.93
#2020-09-29|1985.99
#2020-09-30|1985.19
#2020-10-01|1984.52
#2020-10-02|1986.12
#2020-10-05|2020.57
#2020-10-06|2042.93
#2020-10-07|2003.94
#2020-10-08|2028.08
#2020-10-09|2030.79
#2020-10-12|2037.83
#2020-10-13|2006.04
#2020-10-14|2007.07
#2020-10-15|1949.71
#2020-10-16|1977.44
#2020-10-19|1995.87
#2020-10-20|1987.44
#2020-10-21|1957.15
#2020-10-22|1935.06
#2020-10-23|1947.95
#2020-10-26|1902.17
#2020-10-27|1884.94
#2020-10-28|1810.80
#2020-10-29|1799.55
#2020-10-30|1789.71
#2020-11-02|1810.08
#2020-11-03|1848.67
#2020-11-04|1893.76
#2020-11-05|1936.17
#2020-11-06|1934.54
#2020-11-09|1998.26
#2020-11-10|1992.67
#2020-11-11|1997.00
#2020-11-12|2002.73
#2020-11-13|2031.12
#2020-11-16|2050.59
#2020-11-17|2059.26
#2020-11-18|2082.89
#2020-11-19|2055.23
#2020-11-20|2067.41
#2020-11-23|2058.19
#2020-11-24|2085.92
#2020-11-25|2097.33
#2020-11-26|2102.57
#2020-11-27|2122.13
#2020-11-30|2121.55
#2020-12-01|2143.61
#2020-12-02|2151.79
#2020-12-03|2163.19
#2020-12-04|2160.49
#2020-12-07|2149.12
#2020-12-08|2151.68
#2020-12-09|2135.90
#2020-12-10|2142.12
#2020-12-11|2124.93
#2020-12-14|2142.14
#2020-12-15|2163.18
#2020-12-16|2177.25
#2020-12-17|2206.65
#2020-12-18|2200.28
#2020-12-21|2151.44
#2020-12-22|2181.88
#2020-12-23|2202.75
#2020-12-24|2201.83
#2020-12-25|2201.83
#2020-12-28|2222.01
#2020-12-29|2240.61
#2020-12-30|2240.93
#2020-12-31|2218.74
#2021-01-01|2218.74
#2021-01-04|2250.28
#2021-01-05|2232.56
#2021-01-06|2253.64
#2021-01-07|2244.39
#2021-01-08|2254.29
#2021-01-11|2214.35
#2021-01-12|2211.66
#2021-01-13|2214.79
#2021-01-14|2211.98
#2021-01-15|2185.06
#2021-01-18|2195.39
#2021-01-19|2211.67
#2021-01-20|2214.53
#2021-01-21|2217.22
#2021-01-22|2194.46
#2021-01-25|2160.57
#2021-01-26|2188.96
#2021-01-27|2147.02
#2021-01-28|2165.51
#2021-01-29|2144.02
#2021-02-01|2177.24
#2021-02-02|2218.89
#2021-02-03|2214.29
#2021-02-04|2237.40
#2021-02-05|2245.40
#2021-02-08|2255.83
#2021-02-09|2265.14
#2021-02-10|2266.86
#2021-02-11|2276.89
#2021-02-12|2279.85
#2021-02-15|2292.18
#2021-02-16|2293.19
#2021-02-17|2246.25
#2021-02-18|2236.78
#2021-02-19|2264.08
#2021-02-22|2255.61
#2021-02-23|2257.22
#2021-02-24|2243.98
#2021-02-25|2261.77
#2021-02-26|2230.90
#2021-03-01|2249.97
#2021-03-02|2226.15
#2021-03-03|2215.00
#2021-03-04|2205.99
#2021-03-05|2164.97
#2021-03-08|2182.01
#2021-03-09|2222.58
#2021-03-10|2238.15
#2021-03-11|2281.87
#2021-03-12|2281.42
#2021-03-15|2272.20
#2021-03-16|2278.80
#2021-03-17|2269.05
#2021-03-18|2271.74
#2021-03-19|2238.66
#2021-03-22|2253.50
#2021-03-23|2235.97
#2021-03-24|2231.01
#2021-03-25|2220.83
#2021-03-26|2248.20
#2021-03-29|2239.50
#2021-03-30|2251.32
#2021-03-31|2249.35
#2021-04-01|2280.03
#2021-04-02|2280.03
#2021-04-05|2287.39
#2021-04-06|2303.27
#2021-04-07|2318.60
#2021-04-08|2336.00
#2021-04-09|2343.36
#2021-04-12|2343.07
#2021-04-13|2362.66
#2021-04-14|2367.60
#2021-04-15|2370.80
#2021-04-16|2381.21
#2021-04-19|2388.37
#2021-04-20|2366.06
#2021-04-21|2350.57
#2021-04-22|2366.03
#2021-04-23|2367.68
#2021-04-26|2386.84
#2021-04-27|2378.46
#2021-04-28|2366.73
#2021-04-29|2377.51
#2021-04-30|2355.55
#2021-05-03|2375.37
#2021-05-04|2312.81
#2021-05-05|2333.53
#2021-05-06|2334.40
#2021-05-07|2380.52
#2021-05-10|2387.61
#2021-05-11|2349.94
#2021-05-12|2329.34
#2021-05-13|2327.52
#2021-05-14|2366.00
#2021-05-17|2367.74
#2021-05-18|2390.64
#2021-05-19|2364.72
#2021-05-20|2378.87
#2021-05-21|2374.36
#2021-05-24|2383.37
#2021-05-25|2398.40
#2021-05-26|2388.10
#2021-05-27|2370.43
#2021-05-28|2382.25
#2021-05-31|2388.08
#2021-06-01|2403.86
#2021-06-02|2394.89
#2021-06-03|2380.06
#2021-06-04|2395.67
#2021-06-07|2409.01
#2021-06-08|2413.08
#2021-06-09|2405.43
#2021-06-10|2396.62
#2021-06-11|2400.19
#2021-06-14|2414.14
#2021-06-15|2417.68
#2021-06-16|2423.97
#2021-06-17|2405.58
#2021-06-18|2384.49
#2021-06-21|2417.10
#2021-06-22|2419.76
#2021-06-23|2407.01
#2021-06-24|2423.84
#2021-06-25|2437.63
#2021-06-28|2422.76
#2021-06-29|2434.84
#2021-06-30|2404.26
#2021-07-01|2413.29
#2021-07-02|2417.41
#2021-07-05|2431.71
#2021-07-06|2413.14
#2021-07-07|2413.95
#2021-07-08|2365.84
#2021-07-09|2388.60
#2021-07-12|2418.25
#2021-07-13|2413.07
#2021-07-14|2395.61
#2021-07-15|2372.36
#2021-07-16|2368.79
#2021-07-19|2325.96
#2021-07-20|2326.22
#2021-07-21|2369.01
#2021-07-22|2403.47
#2021-07-23|2418.75
#2021-07-26|2423.71
#2021-07-27|2408.38
#2021-07-28|2400.04
#2021-07-29|2443.78
#2021-07-30|2438.52
#2021-08-02|2451.36
#2021-08-03|2439.45
#2021-08-04|2463.43
#2021-08-05|2473.23
#2021-08-06|2456.24
#2021-08-09|2457.85
#2021-08-10|2462.70
#2021-08-11|2483.98
#2021-08-12|2486.55
#2021-08-13|2503.87
#2021-08-16|2495.47
#2021-08-17|2486.90
#2021-08-18|2501.24
#2021-08-19|2465.62
#2021-08-20|2470.22
#2021-08-23|2488.86
#2021-08-24|2484.93
#2021-08-25|2478.81
#2021-08-26|2478.52
#2021-08-27|2494.78
#2021-08-30|2503.42
#2021-08-31|2490.59
#2021-09-01|2520.28
#2021-09-02|2521.38
#2021-09-03|2508.29
#2021-09-06|2516.81
#2021-09-07|2500.85
#2021-09-08|2469.01
#2021-09-09|2473.29
#2021-09-10|2457.33
#2021-09-13|2444.95
#2021-09-14|2445.15
#2021-09-15|2445.38
#2021-09-16|2444.69
#2021-09-17|2420.91
#2021-09-20|2380.85
#2021-09-21|2421.14
#2021-09-22|2436.61
#2021-09-23|2465.18
#2021-09-24|2438.42
#2021-09-27|2429.84
#2021-09-28|2377.20
#2021-09-29|2380.22
#2021-09-30|2384.14
#2021-10-01|2399.54
#2021-10-04|2385.08
#2021-10-05|2401.61
#2021-10-06|2361.48
#2021-10-07|2408.48
#2021-10-08|2412.93
#2021-10-11|2392.78
#2021-10-12|2405.99
#2021-10-13|2403.19
#2021-10-14|2419.11
#2021-10-15|2438.41
#2021-10-18|2433.93
#2021-10-19|2468.89
#2021-10-20|2457.79
#2021-10-21|2459.21
#2021-10-22|2464.02
#2021-10-25|2456.32
#2021-10-26|2461.80
#2021-10-27|2451.12
#2021-10-28|2460.65
#2021-10-29|2436.41
#2021-11-01|2465.66
#2021-11-02|2472.50
#2021-11-03|2490.23
#2021-11-04|2506.58
#2021-11-05|2501.11
#2021-11-08|2509.51
#2021-11-09|2493.98
#2021-11-10|2475.70
#2021-11-11|2465.88
#2021-11-12|2467.81
#2021-11-15|2477.07
#2021-11-16|2451.73
#2021-11-17|2419.99
#2021-11-18|2416.47
#2021-11-19|2408.26
#2021-11-22|2365.49
#2021-11-23|2341.38
#2021-11-24|2331.26
#2021-11-25|2353.66
#2021-11-26|2311.81
#2021-11-29|2312.75
#2021-11-30|2278.71
#2021-12-01|2317.55
#2021-12-02|2297.27
#2021-12-03|2268.07
#2021-12-06|2288.04
#2021-12-07|2329.71
#2021-12-08|2321.15
#2021-12-09|2312.63
#2021-12-10|2308.46
#2021-12-13|2290.16
#2021-12-14|2277.99
#2021-12-15|2287.71
#2021-12-16|2327.48
#2021-12-17|2318.57
#2021-12-20|2280.98
#2021-12-21|2317.17
#2021-12-22|2342.69
#2021-12-23|2359.75
#2021-12-24|2362.16
#2021-12-27|2376.94
#2021-12-28|2389.87
#2021-12-29|2394.59
#2021-12-30|2394.12
#2021-12-31|2405.64
#2022-01-03|2395.41
#2022-01-04|2409.33
#2022-01-05|2420.22
#2022-01-06|2382.29
#2022-01-07|2377.83
#2022-01-10|2357.59
#2022-01-11|2383.29
#2022-01-12|2421.87
#2022-01-13|2449.24
#2022-01-14|2421.66
#2022-01-17|2429.39
#2022-01-18|2398.87
#2022-01-19|2413.00
#2022-01-20|2426.84
#2022-01-21|2404.89
#2022-01-24|2304.05
#2022-01-25|2283.69
#2022-01-26|2304.87
#2022-01-27|2281.92
#2022-01-28|2264.19
#2022-01-31|2304.99
#2022-02-01|2328.47
#2022-02-02|2345.92
#2022-02-03|2338.94
#2022-02-04|2324.87
#2022-02-07|2325.28
#2022-02-08|2321.15
#2022-02-09|2369.08
#2022-02-10|2367.59
#2022-02-11|2343.99
#2022-02-14|2291.71
#2022-02-15|2338.38
#2022-02-16|2340.86
#2022-02-17|2313.46
#2022-02-18|2291.56
#2022-02-21|2246.23
#2022-02-22|2244.30
#2022-02-23|2234.11
#2022-02-24|2139.09
#2022-02-25|2205.04
#2022-02-28|2205.84
#2022-03-01|2111.58
#2022-03-02|2104.91
#2022-03-03|2074.52
#2022-03-04|1963.44
#2022-03-07|1932.41
#2022-03-08|1913.12
#2022-03-09|2076.83
#2022-03-10|2037.44
#2022-03-11|2058.52
#2022-03-14|2120.18
#2022-03-15|2123.56
#2022-03-16|2213.84
#2022-03-17|2221.96
#2022-03-18|2227.58
#2022-03-21|2221.59
#2022-03-22|2239.62
#2022-03-23|2198.24
#2022-03-24|2170.55
#2022-03-25|2184.91
#2022-03-28|2195.35
#2022-03-29|2265.99
#2022-03-30|2269.93
#2022-03-31|2232.12
#2022-04-01|2231.89
#2022-04-04|2216.41
#2022-04-05|2212.79
#2022-04-06|2167.53
#2022-04-07|2163.32
#2022-04-08|2191.34
#2022-04-11|2186.63
#2022-04-12|2167.15
#2022-04-13|2167.38
#2022-04-14|2179.16
#2022-04-15|2179.16
#2022-04-18|2182.60
#2022-04-19|2143.05
#2022-04-20|2185.94
#2022-04-21|2178.43
#2022-04-22|2135.54
#2022-04-25|2094.62
#2022-04-26|2069.94
#2022-04-27|2037.31
#2022-04-28|2046.26
#2022-04-29|2073.78
#2022-05-02|2056.87
#2022-05-03|2065.94
#2022-05-04|2051.48
#2022-05-05|2030.54
#2022-05-06|2008.66
#2022-05-09|1949.98
#2022-05-10|1980.86
#2022-05-11|2005.90
#2022-05-12|1971.48
#2022-05-13|1995.07
#2022-05-16|1993.12
#2022-05-17|2038.67
#2022-05-18|2016.80
#2022-05-19|1994.46
#2022-05-20|2017.55
#2022-05-23|2036.46
#2022-05-24|2041.00
#2022-05-25|2026.67
#2022-05-26|2051.01
#2022-05-27|2065.65
#2022-05-30|2075.41
#2022-05-31|2032.62
#2022-06-01|2000.02
#2022-06-02|2024.66
#2022-06-03|2015.45
#2022-06-06|2037.40
#2022-06-07|2014.91
#2022-06-08|1999.00
#2022-06-09|1954.50
#2022-06-10|1896.15
#2022-06-13|1829.50
#2022-06-14|1820.44
#2022-06-15|1851.25
#2022-06-16|1827.31
#2022-06-17|1825.22
#2022-06-20|1845.66
#2022-06-21|1854.80
#2022-06-22|1861.50
#2022-06-23|1840.25
#2022-06-24|1876.09
#2022-06-27|1894.32
#2022-06-28|1874.69
#2022-06-29|1858.22
#2022-06-30|1833.29
#2022-07-01|1802.80
#2022-07-04|1809.49
#2022-07-05|1744.30
#2022-07-06|1779.62
#2022-07-07|1790.45
#2022-07-08|1811.28
#2022-07-11|1781.77
#2022-07-12|1796.71
#2022-07-13|1798.34
#2022-07-14|1731.15
#2022-07-15|1756.41
#2022-07-18|1798.67
#2022-07-19|1832.64
#2022-07-20|1826.54
#2022-07-21|1836.88
#2022-07-22|1828.56
#2022-07-25|1829.59
#2022-07-26|1796.38
#2022-07-27|1815.63
#2022-07-28|1865.39
#2022-07-29|1904.65
#2022-08-01|1913.99
#2022-08-02|1882.51
#2022-08-03|1897.81
#2022-08-04|1920.34
#2022-08-05|1897.33
#2022-08-08|1918.50
#2022-08-09|1909.37
#2022-08-10|1942.52
#2022-08-11|1933.66
#2022-08-12|1891.17
#2022-08-15|1900.51
#2022-08-16|1896.04
#2022-08-17|1876.29
#2022-08-18|1880.83
#2022-08-19|1837.76
#2022-08-22|1801.39
#2022-08-23|1799.82
#2022-08-24|1810.92
#2022-08-25|1812.18
#2022-08-26|1783.91
#2022-08-29|1774.06
#2022-08-30|1771.14
#2022-08-31|1777.77
#2022-09-01|1719.87
#2022-09-02|1790.27
#2022-09-05|1739.74
#2022-09-06|1739.58
#2022-09-07|1754.98
#2022-09-08|1761.38
#2022-09-09|1793.35
#2022-09-12|1835.42
#2022-09-13|1795.45
#2022-09-14|1785.80
#2022-09-15|1779.04
#2022-09-16|1769.68
#2022-09-19|1775.42
#2022-09-20|1734.59
#2022-09-21|1725.53
#2022-09-22|1681.46
#2022-09-23|1621.47
#2022-09-26|1610.38
#2022-09-27|1604.01
#2022-09-28|1608.22
#2022-09-29|1614.65
#2022-09-30|1646.56
#2022-10-03|1668.62
#2022-10-04|1734.31
#2022-10-05|1717.09
#2022-10-06|1693.14
#2022-10-07|1649.91
#2022-10-10|1628.76
#2022-10-11|1621.85
#2022-10-12|1588.22
#2022-10-13|1605.44
#2022-10-14|1619.54
#2022-10-17|1651.01
#2022-10-18|1674.82
#2022-10-19|1648.85
#2022-10-20|1638.56
#2022-10-21|1641.68
#2022-10-24|1678.03
#2022-10-25|1713.56
#2022-10-26|1749.71
#2022-10-27|1742.11
#2022-10-28|1740.52
#2022-10-31|1721.27
#2022-11-01|1715.13
#2022-11-02|1714.43
#2022-11-03|1673.66
#2022-11-04|1712.51
#2022-11-07|1762.00
#2022-11-08|1782.41
#2022-11-09|1784.20
#2022-11-10|1846.70
#2022-11-11|1888.07
#2022-11-14|1887.33
#2022-11-15|1905.55
#2022-11-16|1914.29
#2022-11-17|1897.64
#2022-11-18|1923.61
#2022-11-21|1881.61
#2022-11-22|1891.92
#2022-11-23|1925.81
#2022-11-24|1935.32
#2022-11-25|1934.03
#2022-11-28|1927.97
#2022-11-29|1909.03
#2022-11-30|1914.79
#2022-12-01|1971.50
#2022-12-02|1977.69
#2022-12-05|1962.44
#2022-12-06|1939.66
#2022-12-07|1930.02
#2022-12-08|1928.40
#2022-12-09|1941.63
#2022-12-12|1908.00
#2022-12-13|1951.82
#2022-12-14|1951.61
#2022-12-15|1914.40
#2022-12-16|1894.32
#2022-12-19|1882.85
#2022-12-20|1877.44
#2022-12-21|1910.72
#2022-12-22|1894.48
#2022-12-23|1899.97
#2022-12-26|1899.97
#2022-12-27|1906.29
#2022-12-28|1893.24
#2022-12-29|1924.26
#2022-12-30|1900.41
#2023-01-02|1917.55
#2023-01-03|1905.23
#2023-01-04|1921.62
#2023-01-05|1890.12
#2023-01-06|1911.99
#2023-01-09|1972.56
#2023-01-10|1977.41
#2023-01-11|2004.46
#2023-01-12|2019.23
#2023-01-13|2033.34
#2023-01-16|2052.59
#2023-01-17|2041.63
#2023-01-18|2048.95
#2023-01-19|2021.70
#2023-01-20|2030.65
#2023-01-23|2041.20
#2023-01-24|2045.10
#2023-01-25|2043.33
#2023-01-26|2043.82
#2023-01-27|2053.32
#2023-01-30|2050.89
#2023-01-31|2045.58
#2023-02-01|2077.13
#2023-02-02|2126.60
#2023-02-03|2098.03
#2023-02-06|2068.90
#2023-02-07|2048.20
#2023-02-08|2063.95
#2023-02-09|2097.97
#2023-02-10|2066.42
#2023-02-13|2089.93
#2023-02-14|2099.13
#2023-02-15|2105.25
#2023-02-16|2094.43
#2023-02-17|2091.23
#2023-02-20|2093.56
#2023-02-21|2070.27
#2023-02-22|2015.04
#2023-02-23|2006.14
#2023-02-24|1988.50
#2023-02-27|2021.72
#2023-02-28|2022.79
#2023-03-01|2042.18
#2023-03-02|2030.63
#2023-03-03|2039.06
#2023-03-06|2053.24
#2023-03-07|2021.17
#2023-03-08|2010.57
#2023-03-09|2018.05
#2023-03-10|2010.95
#2023-03-13|1960.18
#2023-03-14|1993.40
#2023-03-15|1899.02
#2023-03-16|1957.37
#2023-03-17|1930.02
#2023-03-20|1983.53
#2023-03-21|2037.27
#2023-03-22|2037.34
#2023-03-23|2053.22
#2023-03-24|2011.54
#2023-03-27|2027.77
#2023-03-28|2031.29
#2023-03-29|2050.63
#2023-03-30|2068.58
#2023-03-31|2074.20
#2023-04-03|2064.75
#2023-04-04|2090.06
#2023-04-05|2076.37
#2023-04-06|2109.20
#2023-04-07|2109.20
#2023-04-10|2092.98
#2023-04-11|2114.57
#2023-04-12|2138.26
#2023-04-13|2159.72
#2023-04-14|2149.53
#2023-04-17|2111.41
#2023-04-18|2131.43
#2023-04-19|2139.77
#2023-04-20|2144.71
#2023-04-21|2156.50
#2023-04-24|2156.37
#2023-04-25|2158.64
#2023-04-26|2153.74
#2023-04-27|2084.75
#2023-04-28|2114.11
#2023-05-01|2102.71
#2023-05-02|2077.10
#2023-05-03|2104.56
#2023-05-04|2099.55
#2023-05-05|2122.96
#2023-05-08|2122.03
#2023-05-09|2096.93
#2023-05-10|2084.20
#2023-05-11|2068.75
#2023-05-12|2068.13
#2023-05-15|2057.38
#2023-05-16|2050.94
#2023-05-17|2003.21
#2023-05-18|2011.59
#2023-05-19|2031.84
#2023-05-22|2032.26
#2023-05-23|2007.62
#2023-05-24|1978.70
#2023-05-25|1954.91
#2023-05-26|1972.64
#2023-05-29|1965.93
#2023-05-30|1966.23
#2023-05-31|1926.18
#2023-06-01|1962.06
#2023-06-02|1991.64
#2023-06-05|1972.64
#2023-06-06|1976.67
#2023-06-07|1979.40
#2023-06-08|1997.47
#2023-06-09|1995.71
#2023-06-12|2003.48
#2023-06-13|2026.65
#2023-06-14|2047.62
#2023-06-15|2061.26
#2023-06-16|2085.52
#2023-06-19|2046.51
#2023-06-20|2029.85
#2023-06-21|2031.36
#2023-06-22|2015.51
#2023-06-23|2001.45
#2023-06-26|2004.15
#2023-06-27|2006.26
#2023-06-28|2006.89
#2023-06-29|2011.55
#2023-06-30|2031.05
#2023-07-03|2029.69
#2023-07-04|2038.55
#2023-07-05|2007.85
#2023-07-06|1957.77
#2023-07-07|1980.25
#2023-07-10|1986.52
#2023-07-11|1984.82
#2023-07-12|2039.24
#2023-07-13|2059.39
#2023-07-14|2078.64
#2023-07-17|2070.06
#2023-07-18|2078.93
#2023-07-19|2087.29
#2023-07-20|2086.43
#2023-07-21|2081.76
#2023-07-24|2081.83
#2023-07-25|2086.33
#2023-07-26|2096.22
#2023-07-27|2114.42
#2023-07-28|2145.87
#2023-07-31|2128.67
#2023-08-01|2084.09
#2023-08-02|2052.82
#2023-08-03|2052.89
#2023-08-04|2083.91
#2023-08-07|2076.37
#2023-08-08|2044.25
#2023-08-09|2065.05
#2023-08-10|2088.50
#2023-08-11|2057.20
#2023-08-14|2050.78
#2023-08-15|2045.68
#2023-08-16|2030.99
#2023-08-17|1996.89
#2023-08-18|1980.24
#2023-08-21|1980.45
#2023-08-22|1984.48
#2023-08-23|1991.56
#2023-08-24|1990.66
#2023-08-25|1974.05
#2023-08-28|1998.52
#2023-08-29|2015.31
#2023-08-30|2032.46
#2023-08-31|2012.19
#2023-09-01|2005.86
#2023-09-04|1993.89
#2023-09-05|1976.59
#2023-09-06|1964.04
#2023-09-07|1958.11
#2023-09-08|1967.96
#2023-09-11|1981.98
#2023-09-12|1970.78
#2023-09-13|1966.99
#2023-09-14|1960.44
#2023-09-15|1970.89
#2023-09-18|1952.09
#2023-09-19|1977.11
#2023-09-20|1986.86
#2023-09-21|1943.10
#2023-09-22|1942.29
#2023-09-25|1909.22
#2023-09-26|1904.73
#2023-09-27|1887.14
#2023-09-28|1918.41
#2023-09-29|1929.87
#2023-10-02|1886.73
#2023-10-03|1866.16
#2023-10-04|1862.83
#2023-10-05|1879.03
#2023-10-06|1899.22
#2023-10-09|1893.78
#2023-10-10|1935.05
#2023-10-11|1930.82
#2023-10-12|1920.03
#2023-10-13|1875.09
#2023-10-16|1894.61
#2023-10-17|1880.91
#2023-10-18|1856.34
#2023-10-19|1853.11
#2023-10-20|1834.84
#2023-10-23|1840.19
#2023-10-24|1828.61
#2023-10-25|1819.95
#2023-10-26|1812.45
#2023-10-27|1808.16
#2023-10-30|1830.56
#2023-10-31|1831.32
#2023-11-01|1847.79
#2023-11-02|1888.68
#2023-11-03|1925.51
#2023-11-06|1922.10
#2023-11-07|1937.52
#2023-11-08|1948.88
#2023-11-09|1977.21
#2023-11-10|1957.01
#2023-11-13|1975.11
#2023-11-14|2029.73
#2023-11-15|2027.35
#2023-11-16|2025.05
#2023-11-17|2044.19
#2023-11-20|2041.15
#2023-11-21|2043.32
#2023-11-22|2047.38
#2023-11-23|2064.51
#2023-11-24|2069.90
#2023-11-27|2068.08
#2023-11-28|2076.06
#2023-11-29|2088.53
#2023-11-30|2088.92
#2023-12-01|2092.88
#2023-12-04|2083.02
#2023-12-05|2095.92
#2023-12-06|2110.03
#2023-12-07|2102.47
#2023-12-08|2118.17
#2023-12-11|2120.77
#2023-12-12|2130.29
#2023-12-13|2121.71
#2023-12-14|2169.60
#2023-12-15|2159.98
#2023-12-18|2169.44
#2023-12-19|2193.63
#2023-12-20|2204.48
#2023-12-21|2201.01
#2023-12-22|2215.49
#2023-12-25|2215.49
#2023-12-26|2218.30
#2023-12-27|2243.92
#2023-12-28|2237.93
#2023-12-29|2233.79
#2024-01-01|2233.79
#2024-01-02|2200.49
#2024-01-03|2163.85
#2024-01-04|2200.43
#2024-01-05|2208.35
#2024-01-08|2223.26
#2024-01-09|2202.23
#2024-01-10|2211.01
#2024-01-11|2190.53
#2024-01-12|2221.69
#2024-01-15|2218.78
#2024-01-16|2205.33
#2024-01-17|2198.55
#2024-01-18|2203.00
#2024-01-19|2217.40
#2024-01-22|2227.10
#2024-01-23|2211.20
#2024-01-24|2240.89
#2024-01-25|2222.92
#2024-01-26|2227.58
#2024-01-29|2212.91
#2024-01-30|2224.94
#2024-01-31|2236.25
#2024-02-01|2223.12
#2024-02-02|2217.89
#2024-02-05|2198.02
#2024-02-06|2209.30
#2024-02-07|2202.91
#2024-02-08|2213.99
#2024-02-09|2207.61
#2024-02-12|2217.33
#2024-02-13|2183.97
#2024-02-14|2191.36
#2024-02-15|2203.38
#2024-02-16|2224.52
#2024-02-19|2219.22
#2024-02-20|2237.96
#2024-02-21|2235.90
#2024-02-22|2254.16
#2024-02-23|2288.05
#2024-02-26|2293.89
#2024-02-27|2292.88
#2024-02-28|2281.37
#2024-02-29|2283.32
#2024-03-01|2284.73
#2024-03-04|2285.29
#2024-03-05|2283.77
#2024-03-06|2292.59
#2024-03-07|2303.04
#2024-03-08|2294.30
#2024-03-11|2284.86
#2024-03-12|2300.21
#2024-03-13|2281.87
#2024-03-14|2267.57
#2024-03-15|2270.42
#2024-03-18|2271.54
#2024-03-19|2282.73
#2024-03-20|2282.97
#2024-03-21|2299.53
#2024-03-22|2292.51
#2024-03-25|2306.84
#2024-03-26|2317.88
#2024-03-27|2319.99
#2024-03-28|2327.87
#2024-03-29|2327.87
#2024-04-01|2315.90
#2024-04-02|2287.08
#2024-04-03|2312.18
#2024-04-04|2329.53
#2024-04-05|2316.50
#2024-04-08|2338.52
#2024-04-09|2323.64
#2024-04-10|2313.06
#2024-04-11|2297.83
#2024-04-12|2282.57
#2024-04-15|2293.63
#2024-04-16|2247.67
#2024-04-17|2254.09
#2024-04-18|2267.04
#2024-04-19|2262.34
#2024-04-22|2269.08
#2024-04-23|2300.23
#2024-04-24|2251.01
#2024-04-25|2244.57
#2024-04-26|2269.33
#2024-04-29|2284.45
#2024-04-30|2266.88
#2024-05-01|2264.97
#2024-05-02|2276.60
#2024-05-03|2316.93
#2024-05-06|2328.66
#2024-05-07|2353.28
#2024-05-08|2348.24
#2024-05-09|2351.28
#2024-05-10|2347.58
#2024-05-13|2344.53
#2024-05-14|2336.31
#2024-05-15|2359.43
#2024-05-16|2365.31
#2024-05-17|2381.12
#2024-05-20|2365.19
#2024-05-21|2351.32
#2024-05-22|2346.67
#2024-05-23|2347.59
#2024-05-24|2358.65
#2024-05-27|2355.52
#2024-05-28|2326.85
#2024-05-29|2292.38
#2024-05-30|2315.54
#2024-05-31|2342.06
#2024-06-03|2345.90
#2024-06-04|2351.65
#2024-06-05|2370.42
#2024-06-06|2374.31
#2024-06-07|2345.28
#2024-06-10|2310.93
#2024-06-11|2291.73
#2024-06-12|2340.02
#2024-06-13|2260.24
#2024-06-14|2219.60
#2024-06-17|2249.39
#2024-06-18|2286.27
#2024-06-19|2277.82
#2024-06-20|2299.61
#2024-06-21|2288.88
#2024-06-24|2322.81
#2024-06-25|2298.75
#2024-06-26|2277.63
#2024-06-27|2287.13
#2024-06-28|2265.49
#2024-07-01|2286.40
#2024-07-02|2289.26
#2024-07-03|2315.28
#2024-07-04|2323.92
#2024-07-05|2312.42
#2024-07-08|2307.51
#2024-07-09|2290.07
#2024-07-10|2312.41
#2024-07-11|2342.42
#2024-07-12|2375.29
#2024-07-15|2365.05
#2024-07-16|2353.47
#2024-07-17|2365.97
#2024-07-18|2367.73
#2024-07-19|2337.49
#2024-07-22|2367.89
#2024-07-23|2348.10
#2024-07-24|2345.36
#2024-07-25|2332.31
#2024-07-26|2346.62
#2024-07-29|2323.63
#2024-07-30|2350.75
#2024-07-31|2347.66
#2024-08-01|2305.39
#2024-08-02|2283.58
#2024-08-05|2244.42
#2024-08-06|2220.50
#2024-08-07|2267.35
#2024-08-08|2246.71
#2024-08-09|2266.16
#2024-08-12|2283.24
#2024-08-13|2303.70
#2024-08-14|2334.68
#2024-08-15|2350.83
#2024-08-16|2377.64
#2024-08-19|2409.82
#2024-08-20|2412.19
#2024-08-21|2424.73
#2024-08-22|2432.89
#2024-08-23|2458.62
#2024-08-26|2458.44
#2024-08-27|2461.17
#2024-08-28|2474.40
#2024-08-29|2469.76
#2024-08-30|2477.60
#2024-09-02|2463.48
#2024-09-03|2440.88
#2024-09-04|2458.41
#2024-09-05|2464.11
#2024-09-06|2472.58
#2024-09-09|2499.28
#2024-09-10|2473.27
#2024-09-11|2453.45
#2024-09-12|2488.65
#2024-09-13|2513.57
#2024-09-16|2517.89
#2024-09-17|2514.16
#2024-09-18|2504.69
#2024-09-19|2533.14
#2024-09-20|2537.74
#2024-09-23|2546.28
#2024-09-24|2542.48
#2024-09-25|2555.67
#2024-09-26|2568.12
#2024-09-27|2580.46
#2024-09-30|2559.42
#2024-10-01|2532.75
#2024-10-02|2533.48
#2024-10-03|2511.16
#2024-10-04|2496.83
#2024-10-07|2504.66
#2024-10-08|2518.52
#2024-10-09|2517.02
#2024-10-10|2490.91
#2024-10-11|2518.86
#2024-10-14|2529.95
#2024-10-15|2536.82
#2024-10-16|2537.79
#2024-10-17|2548.34
#2024-10-18|2564.36
#2024-10-21|2541.18
#2024-10-22|2527.03
#2024-10-23|2481.71
#2024-10-24|2495.92
#2024-10-25|2500.13
#2024-10-28|2519.09
#2024-10-29|2496.75
#2024-10-30|2482.68
#2024-10-31|2465.38
#2024-11-01|2487.35
#2024-11-04|2486.86
#2024-11-05|2498.32
#2024-11-06|2431.56
#2024-11-07|2458.84
#2024-11-08|2439.62
#2024-11-11|2441.15
#2024-11-12|2359.88
#2024-11-13|2350.37
#2024-11-14|2377.37
#2024-11-15|2364.20
#2024-11-18|2386.11
#2024-11-19|2372.36
#2024-11-20|2359.46
#2024-11-21|2364.56
#2024-11-22|2360.52
#2024-11-25|2381.61
#2024-11-26|2359.02
#2024-11-27|2397.48
#2024-11-28|2403.66
#2024-11-29|2412.78
#2024-12-02|2384.64
#2024-12-03|2388.42
#2024-12-04|2409.27
#2024-12-05|2446.87
#2024-12-06|2445.50
#2024-12-09|2442.09
#2024-12-10|2425.54
#2024-12-11|2433.80
#2024-12-12|2428.88
#2024-12-13|2450.04
#2024-12-16|2459.48
#2024-12-17|2451.21
#2024-12-18|2445.09
#2024-12-19|2402.84
#2024-12-20|2403.28
#2024-12-23|2388.62
#2024-12-24|2394.07
#2024-12-25|2394.07
#2024-12-26|2398.10
#2024-12-27|2422.25
#2024-12-30|2407.19
#2024-12-31|2409.56
#2025-01-01|2409.56
#2025-01-02|2402.00
#2025-01-03|2388.61
#2025-01-06|2420.38
#2025-01-07|2427.32
#2025-01-08|2424.02
#2025-01-09|2442.71
#2025-01-10|2404.63
#2025-01-13|2386.57
#2025-01-14|2429.25
#2025-01-15|2451.68
#2025-01-16|2454.78
#2025-01-17|2474.09
#2025-01-20|2506.16
#2025-01-21|2520.27
#2025-01-22|2547.55
#2025-01-23|2544.43
#2025-01-24|2586.24
#2025-01-27|2590.63
#2025-01-28|2570.21
#2025-01-29|2568.98
#2025-01-30|2604.96
#2025-01-31|2581.82
#2025-02-03|2552.16
#2025-02-04|2574.96
#2025-02-05|2594.37
#2025-02-06|2598.80
#2025-02-07|2583.25
#2025-02-10|2586.59
#2025-02-11|2609.96
#2025-02-12|2635.24
#2025-02-13|2682.10
#2025-02-14|2687.09
#2025-02-17|2680.87
#2025-02-18|2701.32
#2025-02-19|2674.75
#2025-02-20|2679.66
#2025-02-21|2677.99
#2025-02-24|2675.88
#2025-02-25|2692.26
#2025-02-26|2736.28
#2025-02-27|2708.59
#2025-02-28|2693.17
#2025-03-03|2759.29
#2025-03-04|2722.73
#2025-03-05|2823.01
#2025-03-06|2845.51
#2025-03-07|2860.34
#2025-03-10|2853.16
#2025-03-11|2847.12
#2025-03-12|2881.15
#2025-03-13|2853.05
#2025-03-14|2910.69
#2025-03-17|2948.03
#2025-03-18|2970.94
#2025-03-19|2972.53
#2025-03-20|2937.26
#2025-03-21|2926.45
#2025-03-24|2909.10
#2025-03-25|2947.04
#2025-03-26|2927.31
#2025-03-27|2951.00
#2025-03-28|2960.58
#2025-03-31|2925.88
#2025-04-01|2971.52
#2025-04-02|2978.80
#2025-04-03|2957.71
#2025-04-04|2793.19
#2025-04-07|2654.99
#2025-04-08|2754.78
#2025-04-09|2710.29
#2025-04-10|2849.07
#2025-04-11|2915.20
#2025-04-14|2975.55
#2025-04-15|3012.03
#2025-04-16|3016.22
#2025-04-17|3020.10
#2025-04-18|3020.10
#2025-04-21|3059.48
#2025-04-22|3094.53
#2025-04-23|3099.24
#2025-04-24|3120.62
#2025-04-25|3157.03
#2025-04-28|3142.30
#2025-04-29|3138.70
#2025-04-30|3194.71
#2025-05-01|3170.54
#2025-05-02|3242.25
#2025-05-05|3270.64
#2025-05-06|3266.05
#2025-05-07|3277.90
#2025-05-08|3248.96
#2025-05-09|3270.00
#2025-05-12|3192.74
#2025-05-13|3216.69
#2025-05-14|3247.68
#2025-05-15|3228.96
#2025-05-16|3244.06
#2025-05-19|3250.90
#2025-05-20|3273.50
#2025-05-21|3306.88
#2025-05-22|3273.19
#2025-05-23|3279.37
#2025-05-26|3307.27
#2025-05-27|3298.14
#2025-05-28|3269.93
#2025-05-29|3273.83
#2025-05-30|3272.42
#2025-06-02|3312.30
#2025-06-03|3265.21
#2025-06-04|3273.34
#2025-06-05|3292.05
#2025-06-06|3294.07
#2025-06-09|3276.18
#2025-06-10|3246.81
#2025-06-11|3253.38
#2025-06-12|3256.08
#2025-06-13|3196.67
#2025-06-16|3254.05
#2025-06-17|3209.20
#2025-06-18|3203.69
#2025-06-19|3163.04
#2025-06-20|3223.25
#2025-06-23|3204.47
#2025-06-24|3260.81
#2025-06-25|3265.19
#2025-06-26|3315.40
#2025-06-27|3337.93
#2025-06-30|3338.65
#2025-07-01|3313.85
#2025-07-02|3273.99
#2025-07-03|3296.98
#2025-07-04|3291.20
#2025-07-07|3313.99
#2025-07-08|3280.98
#2025-07-09|3317.17
#2025-07-10|3300.61
#2025-07-11|3284.10
#2025-07-14|3279.88
#2025-07-15|3238.10
#2025-07-16|3244.58
#2025-07-17|3251.31
#2025-07-18|3289.53
#2025-07-21|3293.07
#2025-07-22|3286.20
#2025-07-23|3299.37
#2025-07-24|3296.46
#2025-07-25|3258.42
#2025-07-28|3195.70
#2025-07-29|3180.84
#2025-07-30|3167.22
#2025-07-31|3148.72
#2025-08-01|3150.19
#2025-08-04|3192.78
#2025-08-05|3192.27
#2025-08-06|3236.58
#2025-08-07|3276.14
#2025-08-08|3288.54
#2025-08-11|3279.47
#2025-08-12|3254.10
#2025-08-13|3282.89
#2025-08-14|3293.73
#2025-08-15|3304.42
#2025-08-18|3293.81
#2025-08-19|3298.30
#2025-08-20|3322.65
#2025-08-21|3294.37
#2025-08-22|3336.78
#2025-08-25|3332.81
#2025-08-26|3298.33
#2025-08-27|3261.19
#2025-08-28|3272.28
#2025-08-29|3258.99
#2025-09-01|3246.51
#2025-09-02|3166.21
#2025-09-03|3179.12
#2025-09-04|3178.27
#2025-09-05|3195.26
#2025-09-08|3210.12
#2025-09-09|3213.57
#2025-09-10|3199.26
#2025-09-11|3212.83
#2025-09-12|3222.41
#2025-09-15|3229.39
#2025-09-16|3194.92
#2025-09-17|3183.77
#2025-09-18|3172.01
#2025-09-19|3133.96
#2025-09-22|3135.86
#2025-09-23|3094.53
#2025-09-24|3064.02
#2025-09-25|3049.70
#2025-09-26|3057.80
#2025-09-29|3079.47
#2025-09-30|3080.04
#2025-10-01|3073.64
#2025-10-02|3078.53
#2025-10-03|3069.70
#2025-10-06|3060.27
#2025-10-07|3052.70
#2025-10-08|3060.17
#2025-10-09|3063.72
#2025-10-10|3038.04
#2025-10-13|3047.04
#2025-10-14|3057.87
#2025-10-15|3033.42
#2025-10-16|3030.03
#2025-10-17|3000.04
#2025-10-20|3024.76
#2025-10-21|3018.45
#2025-10-22|3018.44
#2025-10-23|3042.94
#2025-10-24|3069.27
#2025-10-27|3071.63
#2025-10-28|3053.60
#2025-10-29|3029.14
#2025-10-30|3002.93
#2025-10-31|2988.32
#2025-11-03|2991.70
#2025-11-04|2973.00
#2025-11-05|2968.21
#2025-11-06|2930.92
#2025-11-07|2927.45
#2025-11-10|2940.74
#2025-11-11|2986.99
#2025-11-12|2988.75
#2025-11-13|2975.30
#2025-11-14|2947.05
#2025-11-17|2917.14
#2025-11-18|2919.57
#2025-11-19|2919.45
#2025-11-20|2917.83
#2025-11-21|2962.45
#2025-11-24|2958.23
#2025-11-25|3004.87
#2025-11-26|3030.25
#2025-11-27|3060.46
#2025-11-28|3091.69
#2025-12-01|3042.91
#2025-12-02|3041.19
#2025-12-03|3037.51
#2025-12-04|3017.21
#2025-12-05|3023.61
#2025-12-08|3031.37
#2025-12-09|3047.27
#2025-12-10|3008.79
#2025-12-11|3010.99
#2025-12-12|2999.77
#2025-12-15|3033.36
#2025-12-16|3045.55
#2025-12-17|3038.47
#2025-12-18|3070.48
#2025-12-19|3072.11
#2025-12-22|3104.59
#2025-12-23|3114.17
#2025-12-24|3118.28
#2025-12-25|3118.28
#2025-12-26|3118.02
#2025-12-29|3117.67
#2025-12-30|3128.22
#2025-12-31|3124.49
#2026-01-01|3124.49
#2026-01-02|3098.65
#2026-01-05|3136.38
#2026-01-06|3122.07
#2026-01-07|3084.46
#2026-01-08|3083.40
#2026-01-09|3073.77
#2026-01-12|3088.78
#2026-01-13|3048.13
#2026-01-14|3075.07
#2026-01-15|3069.31
#2026-01-16|3053.63
#2026-01-19|3040.05
#2026-01-20|3077.98
#2026-01-21|3026.89
#2026-01-22|3090.89
#2026-01-23|3081.38
#2026-01-26|3114.96
#2026-01-27|3099.56
#2026-01-28|3111.14
#2026-01-29|3108.70
#2026-01-30|3119.22
#2026-02-02|3099.59
#2026-02-03|3040.82
#2026-02-04|3057.64
#2026-02-05|3078.89
#2026-02-06|3102.82
#2026-02-09|3148.00
#2026-02-10|3145.19
#2026-02-11|3040.96
#2026-02-12|3075.15
#2026-02-13|3109.24
#2026-02-16|3086.43
#2026-02-17|3095.45
#2026-02-18|3121.55
#2026-02-19|3072.14
#2026-02-20|3127.71
#2026-02-23|3118.99
#2026-02-24|3102.18
#2026-02-25|3127.66
#2026-02-26|3189.97
#2026-02-27|3223.55
#2026-03-02|3170.66
#2026-03-03|3118.89
#2026-03-04|3175.17
#2026-03-05|3145.04
#2026-03-06|3136.87
#2026-03-09|3117.53
#2026-03-10|3149.53
#2026-03-11|3068.20
#2026-03-12|3072.26
#2026-03-13|3057.87
#2026-03-16|3085.55
#2026-03-17|3134.10
#2026-03-18|3117.52
#2026-03-19|3091.28
#2026-03-20|3040.98
#2026-03-23|3017.18
#2026-03-24|3019.41
#2026-03-25|3031.85
#2026-03-26|2998.20
#2026-03-27|2980.90
#2026-03-30|3007.39
#2026-03-31|3068.00
#2026-04-01|3142.16
#2026-04-02|3144.88
#2026-04-03|3144.88
#2026-04-06|3142.56
#2026-04-07|3158.31
#2026-04-08|3226.74
#2026-04-09|3228.21
#2026-04-10|3240.74