Table Data - Nasdaq Eurozone Financial Services Total Return Index
| Title | Nasdaq Eurozone Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ3020T |
| 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 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 506.93 |
| 2001-04-02 | 508.31 |
| 2001-04-03 | 499.32 |
| 2001-04-04 | 509.09 |
| 2001-04-05 | 514.79 |
| 2001-04-06 | 515.44 |
| 2001-04-09 | 520.38 |
| 2001-04-10 | 515.30 |
| 2001-04-11 | 517.62 |
| 2001-04-12 | 522.79 |
| 2001-04-13 | . |
| 2001-04-16 | 517.40 |
| 2001-04-17 | 518.43 |
| 2001-04-18 | 527.19 |
| 2001-04-19 | 536.98 |
| 2001-04-20 | 541.52 |
| 2001-04-23 | 533.17 |
| 2001-04-24 | 531.49 |
| 2001-04-25 | 531.78 |
| 2001-04-26 | 534.99 |
| 2001-04-27 | 531.43 |
| 2001-04-30 | 539.84 |
| 2001-05-01 | 542.75 |
| 2001-05-02 | 547.36 |
| 2001-05-03 | 541.41 |
| 2001-05-04 | 535.95 |
| 2001-05-07 | 539.36 |
| 2001-05-08 | 539.82 |
| 2001-05-09 | 531.86 |
| 2001-05-10 | 534.53 |
| 2001-05-11 | 531.71 |
| 2001-05-14 | 528.98 |
| 2001-05-15 | 531.12 |
| 2001-05-16 | 531.03 |
| 2001-05-17 | 529.83 |
| 2001-05-18 | 535.23 |
| 2001-05-21 | 532.29 |
| 2001-05-22 | 536.70 |
| 2001-05-23 | 534.08 |
| 2001-05-24 | 531.41 |
| 2001-05-25 | 530.82 |
| 2001-05-28 | . |
| 2001-05-29 | 531.80 |
| 2001-05-30 | 528.65 |
| 2001-05-31 | 525.47 |
| 2001-06-01 | 522.01 |
| 2001-06-04 | 520.32 |
| 2001-06-05 | 530.03 |
| 2001-06-06 | 532.53 |
| 2001-06-07 | 536.91 |
| 2001-06-08 | 536.57 |
| 2001-06-11 | 529.36 |
| 2001-06-12 | 528.79 |
| 2001-06-13 | 530.41 |
| 2001-06-14 | 530.31 |
| 2001-06-15 | 524.39 |
| 2001-06-18 | 526.09 |
| 2001-06-19 | 524.90 |
| 2001-06-20 | 519.63 |
| 2001-06-21 | 519.24 |
| 2001-06-22 | 525.42 |
| 2001-06-25 | 524.31 |
| 2001-06-26 | 515.63 |
| 2001-06-27 | 508.83 |
| 2001-06-28 | 504.48 |
| 2001-06-29 | 507.61 |
| 2001-07-02 | 510.43 |
| 2001-07-03 | 513.80 |
| 2001-07-04 | . |
| 2001-07-05 | 506.52 |
| 2001-07-06 | 502.51 |
| 2001-07-09 | 503.88 |
| 2001-07-10 | 506.50 |
| 2001-07-11 | 506.99 |
| 2001-07-12 | 501.48 |
| 2001-07-13 | 511.09 |
| 2001-07-16 | 506.24 |
| 2001-07-17 | 496.33 |
| 2001-07-18 | 503.34 |
| 2001-07-19 | 507.19 |
| 2001-07-20 | 505.16 |
| 2001-07-23 | 499.03 |
| 2001-07-24 | 494.21 |
| 2001-07-25 | 496.75 |
| 2001-07-26 | 499.71 |
| 2001-07-27 | 501.22 |
| 2001-07-30 | 504.82 |
| 2001-07-31 | 507.73 |
| 2001-08-01 | 511.36 |
| 2001-08-02 | 518.09 |
| 2001-08-03 | 521.07 |
| 2001-08-06 | 520.25 |
| 2001-08-07 | 516.02 |
| 2001-08-08 | 517.54 |
| 2001-08-09 | 521.49 |
| 2001-08-10 | 524.72 |
| 2001-08-13 | 524.67 |
| 2001-08-14 | 524.29 |
| 2001-08-15 | 530.32 |
| 2001-08-16 | 525.29 |
| 2001-08-17 | 514.08 |
| 2001-08-20 | 508.08 |
| 2001-08-21 | 507.55 |
| 2001-08-22 | 513.41 |
| 2001-08-23 | 509.23 |
| 2001-08-24 | 513.73 |
| 2001-08-27 | 509.91 |
| 2001-08-28 | 508.86 |
| 2001-08-29 | 506.23 |
| 2001-08-30 | 503.34 |
| 2001-08-31 | 502.72 |
| 2001-09-03 | . |
| 2001-09-04 | 485.95 |
| 2001-09-05 | 478.95 |
| 2001-09-06 | 471.15 |
| 2001-09-07 | 464.36 |
| 2001-09-10 | 450.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 415.95 |
| 2001-09-18 | 412.85 |
| 2001-09-19 | 408.64 |
| 2001-09-20 | 386.50 |
| 2001-09-21 | 363.63 |
| 2001-09-24 | 387.36 |
| 2001-09-25 | 399.86 |
| 2001-09-26 | 409.68 |
| 2001-09-27 | 413.07 |
| 2001-09-28 | 422.37 |
| 2001-10-01 | 423.14 |
| 2001-10-02 | 423.03 |
| 2001-10-03 | 419.74 |
| 2001-10-04 | 424.40 |
| 2001-10-05 | 423.71 |
| 2001-10-08 | 422.61 |
| 2001-10-09 | 423.97 |
| 2001-10-10 | 427.24 |
| 2001-10-11 | 433.89 |
| 2001-10-12 | 433.43 |
| 2001-10-15 | 430.01 |
| 2001-10-16 | 437.50 |
| 2001-10-17 | 443.04 |
| 2001-10-18 | 439.74 |
| 2001-10-19 | 437.36 |
| 2001-10-22 | 441.14 |
| 2001-10-23 | 444.91 |
| 2001-10-24 | 449.53 |
| 2001-10-25 | 445.48 |
| 2001-10-26 | 451.62 |
| 2001-10-29 | 450.58 |
| 2001-10-30 | 447.70 |
| 2001-10-31 | 443.13 |
| 2001-11-01 | 445.35 |
| 2001-11-02 | 443.01 |
| 2001-11-05 | 445.49 |
| 2001-11-06 | 446.19 |
| 2001-11-07 | 454.39 |
| 2001-11-08 | 456.48 |
| 2001-11-09 | 451.11 |
| 2001-11-12 | 450.34 |
| 2001-11-13 | 452.95 |
| 2001-11-14 | 454.42 |
| 2001-11-15 | 453.45 |
| 2001-11-16 | 459.53 |
| 2001-11-19 | 465.91 |
| 2001-11-20 | 465.52 |
| 2001-11-21 | 463.33 |
| 2001-11-22 | . |
| 2001-11-23 | 465.27 |
| 2001-11-26 | 463.56 |
| 2001-11-27 | 462.98 |
| 2001-11-28 | 462.17 |
| 2001-11-29 | 460.62 |
| 2001-11-30 | 469.71 |
| 2001-12-03 | 464.58 |
| 2001-12-04 | 467.41 |
| 2001-12-05 | 475.76 |
| 2001-12-06 | 485.20 |
| 2001-12-07 | 483.62 |
| 2001-12-10 | 480.21 |
| 2001-12-11 | 475.81 |
| 2001-12-12 | 471.45 |
| 2001-12-13 | 471.54 |
| 2001-12-14 | 470.46 |
| 2001-12-17 | 481.99 |
| 2001-12-18 | 479.95 |
| 2001-12-19 | 477.20 |
| 2001-12-20 | 472.04 |
| 2001-12-21 | 471.61 |
| 2001-12-24 | 470.09 |
| 2001-12-25 | . |
| 2001-12-26 | 470.52 |
| 2001-12-27 | 478.25 |
| 2001-12-28 | 474.43 |
| 2001-12-31 | 479.06 |
| 2002-01-01 | . |
| 2002-01-02 | 485.47 |
| 2002-01-03 | 488.61 |
| 2002-01-04 | 480.75 |
| 2002-01-07 | 480.17 |
| 2002-01-08 | 479.04 |
| 2002-01-09 | 475.23 |
| 2002-01-10 | 473.29 |
| 2002-01-11 | 470.02 |
| 2002-01-14 | 466.01 |
| 2002-01-15 | 466.03 |
| 2002-01-16 | 456.91 |
| 2002-01-17 | 459.43 |
| 2002-01-18 | 463.67 |
| 2002-01-21 | . |
| 2002-01-22 | 459.28 |
| 2002-01-23 | 462.15 |
| 2002-01-24 | 464.07 |
| 2002-01-25 | 457.37 |
| 2002-01-28 | 458.81 |
| 2002-01-29 | 454.05 |
| 2002-01-30 | 450.47 |
| 2002-01-31 | 449.17 |
| 2002-02-01 | 449.94 |
| 2002-02-04 | 451.29 |
| 2002-02-05 | 446.37 |
| 2002-02-06 | 446.10 |
| 2002-02-07 | 446.69 |
| 2002-02-08 | 448.42 |
| 2002-02-11 | 455.17 |
| 2002-02-12 | 456.28 |
| 2002-02-13 | 456.43 |
| 2002-02-14 | 457.21 |
| 2002-02-15 | 455.12 |
| 2002-02-18 | . |
| 2002-02-19 | 453.29 |
| 2002-02-20 | 447.07 |
| 2002-02-21 | 449.17 |
| 2002-02-22 | 450.53 |
| 2002-02-25 | 448.43 |
| 2002-02-26 | 446.76 |
| 2002-02-27 | 446.40 |
| 2002-02-28 | 452.65 |
| 2002-03-01 | 452.10 |
| 2002-03-04 | 467.19 |
| 2002-03-05 | 469.30 |
| 2002-03-06 | 473.84 |
| 2002-03-07 | 479.65 |
| 2002-03-08 | 478.87 |
| 2002-03-11 | 481.18 |
| 2002-03-12 | 476.60 |
| 2002-03-13 | 470.78 |
| 2002-03-14 | 472.27 |
| 2002-03-15 | 471.56 |
| 2002-03-18 | 474.84 |
| 2002-03-19 | 473.80 |
| 2002-03-20 | 474.46 |
| 2002-03-21 | 471.44 |
| 2002-03-22 | 471.54 |
| 2002-03-25 | 467.93 |
| 2002-03-26 | 469.07 |
| 2002-03-27 | 465.32 |
| 2002-03-28 | 472.16 |
| 2002-03-29 | . |
| 2002-04-01 | 476.06 |
| 2002-04-02 | 476.62 |
| 2002-04-03 | 473.38 |
| 2002-04-04 | 472.60 |
| 2002-04-05 | 468.52 |
| 2002-04-08 | 462.83 |
| 2002-04-09 | 467.47 |
| 2002-04-10 | 471.62 |
| 2002-04-11 | 469.42 |
| 2002-04-12 | 470.20 |
| 2002-04-15 | 470.26 |
| 2002-04-16 | 476.61 |
| 2002-04-17 | 479.03 |
| 2002-04-18 | 479.19 |
| 2002-04-19 | 479.53 |
| 2002-04-22 | 474.55 |
| 2002-04-23 | 474.48 |
| 2002-04-24 | 475.04 |
| 2002-04-25 | 472.46 |
| 2002-04-26 | 466.33 |
| 2002-04-29 | 463.71 |
| 2002-04-30 | 468.23 |
| 2002-05-01 | 470.88 |
| 2002-05-02 | 464.79 |
| 2002-05-03 | 465.94 |
| 2002-05-06 | 470.97 |
| 2002-05-07 | 462.56 |
| 2002-05-08 | 465.99 |
| 2002-05-09 | 462.99 |
| 2002-05-10 | 460.42 |
| 2002-05-13 | 462.11 |
| 2002-05-14 | 466.67 |
| 2002-05-15 | 469.34 |
| 2002-05-16 | 460.87 |
| 2002-05-17 | 454.23 |
| 2002-05-20 | 459.98 |
| 2002-05-21 | 455.69 |
| 2002-05-22 | 458.00 |
| 2002-05-23 | 449.97 |
| 2002-05-24 | 454.75 |
| 2002-05-27 | . |
| 2002-05-28 | 459.57 |
| 2002-05-29 | 458.92 |
| 2002-05-30 | 454.72 |
| 2002-05-31 | 454.18 |
| 2002-06-03 | 447.93 |
| 2002-06-04 | 447.29 |
| 2002-06-05 | 441.19 |
| 2002-06-06 | 438.04 |
| 2002-06-07 | 434.64 |
| 2002-06-10 | 435.40 |
| 2002-06-11 | 438.43 |
| 2002-06-12 | 430.78 |
| 2002-06-13 | 424.33 |
| 2002-06-14 | 416.66 |
| 2002-06-17 | 422.40 |
| 2002-06-18 | 427.05 |
| 2002-06-19 | 422.88 |
| 2002-06-20 | 419.44 |
| 2002-06-21 | 417.90 |
| 2002-06-24 | 414.89 |
| 2002-06-25 | 412.86 |
| 2002-06-26 | 412.15 |
| 2002-06-27 | 415.89 |
| 2002-06-28 | 428.80 |
| 2002-07-01 | 431.09 |
| 2002-07-02 | 419.32 |
| 2002-07-03 | 410.25 |
| 2002-07-04 | . |
| 2002-07-05 | 418.37 |
| 2002-07-08 | 419.97 |
| 2002-07-09 | 421.52 |
| 2002-07-10 | 411.19 |
| 2002-07-11 | 402.72 |
| 2002-07-12 | 398.10 |
| 2002-07-15 | 391.70 |
| 2002-07-16 | 384.10 |
| 2002-07-17 | 393.40 |
| 2002-07-18 | 396.23 |
| 2002-07-19 | 391.32 |
| 2002-07-22 | 377.69 |
| 2002-07-23 | 358.18 |
| 2002-07-24 | 354.21 |
| 2002-07-25 | 361.08 |
| 2002-07-26 | 359.77 |
| 2002-07-29 | 363.57 |
| 2002-07-30 | 365.52 |
| 2002-07-31 | 362.56 |
| 2002-08-01 | 355.54 |
| 2002-08-02 | 352.53 |
| 2002-08-05 | 345.75 |
| 2002-08-06 | 341.00 |
| 2002-08-07 | 345.94 |
| 2002-08-08 | 352.32 |
| 2002-08-09 | 359.84 |
| 2002-08-12 | 357.76 |
| 2002-08-13 | 356.91 |
| 2002-08-14 | 351.92 |
| 2002-08-15 | 356.28 |
| 2002-08-16 | 359.64 |
| 2002-08-19 | 360.63 |
| 2002-08-20 | 360.56 |
| 2002-08-21 | 368.37 |
| 2002-08-22 | 370.93 |
| 2002-08-23 | 372.66 |
| 2002-08-26 | 372.54 |
| 2002-08-27 | 379.02 |
| 2002-08-28 | 367.60 |
| 2002-08-29 | 362.19 |
| 2002-08-30 | 363.22 |
| 2002-09-02 | . |
| 2002-09-03 | 358.89 |
| 2002-09-04 | 355.78 |
| 2002-09-05 | 351.43 |
| 2002-09-06 | 353.62 |
| 2002-09-09 | 348.23 |
| 2002-09-10 | 351.24 |
| 2002-09-11 | 353.91 |
| 2002-09-12 | 349.19 |
| 2002-09-13 | 346.46 |
| 2002-09-16 | 340.82 |
| 2002-09-17 | 338.86 |
| 2002-09-18 | 331.24 |
| 2002-09-19 | 326.87 |
| 2002-09-20 | 322.84 |
| 2002-09-23 | 315.43 |
| 2002-09-24 | 304.50 |
| 2002-09-25 | 308.59 |
| 2002-09-26 | 313.29 |
| 2002-09-27 | 309.02 |
| 2002-09-30 | 304.47 |
| 2002-10-01 | 299.02 |
| 2002-10-02 | 304.41 |
| 2002-10-03 | 307.19 |
| 2002-10-04 | 298.96 |
| 2002-10-07 | 298.17 |
| 2002-10-08 | 289.78 |
| 2002-10-09 | 286.06 |
| 2002-10-10 | 288.01 |
| 2002-10-11 | 306.32 |
| 2002-10-14 | 303.05 |
| 2002-10-15 | 319.02 |
| 2002-10-16 | 313.68 |
| 2002-10-17 | 324.17 |
| 2002-10-18 | 325.66 |
| 2002-10-21 | 329.71 |
| 2002-10-22 | 330.81 |
| 2002-10-23 | 312.02 |
| 2002-10-24 | 321.13 |
| 2002-10-25 | 319.32 |
| 2002-10-28 | 324.52 |
| 2002-10-29 | 318.29 |
| 2002-10-30 | 319.78 |
| 2002-10-31 | 324.19 |
| 2002-11-01 | 325.66 |
| 2002-11-04 | 336.23 |
| 2002-11-05 | 345.73 |
| 2002-11-06 | 343.15 |
| 2002-11-07 | 340.81 |
| 2002-11-08 | 338.00 |
| 2002-11-11 | 336.27 |
| 2002-11-12 | 337.55 |
| 2002-11-13 | 333.75 |
| 2002-11-14 | 339.29 |
| 2002-11-15 | 336.80 |
| 2002-11-18 | 346.62 |
| 2002-11-19 | 344.38 |
| 2002-11-20 | 344.90 |
| 2002-11-21 | 348.93 |
| 2002-11-22 | 350.55 |
| 2002-11-25 | 350.46 |
| 2002-11-26 | 344.72 |
| 2002-11-27 | 348.23 |
| 2002-11-28 | . |
| 2002-11-29 | 353.37 |
| 2002-12-02 | 353.54 |
| 2002-12-03 | 349.81 |
| 2002-12-04 | 347.19 |
| 2002-12-05 | 348.62 |
| 2002-12-06 | 349.24 |
| 2002-12-09 | 344.64 |
| 2002-12-10 | 347.51 |
| 2002-12-11 | 352.68 |
| 2002-12-12 | 353.26 |
| 2002-12-13 | 349.35 |
| 2002-12-16 | 352.40 |
| 2002-12-17 | 354.39 |
| 2002-12-18 | 346.93 |
| 2002-12-19 | 342.65 |
| 2002-12-20 | 348.42 |
| 2002-12-23 | 350.29 |
| 2002-12-24 | 351.46 |
| 2002-12-25 | . |
| 2002-12-26 | 352.34 |
| 2002-12-27 | 351.06 |
| 2002-12-30 | 352.68 |
| 2002-12-31 | 355.38 |
| 2003-01-01 | . |
| 2003-01-02 | 359.38 |
| 2003-01-03 | 361.95 |
| 2003-01-06 | 367.20 |
| 2003-01-07 | 361.32 |
| 2003-01-08 | 354.03 |
| 2003-01-09 | 362.16 |
| 2003-01-10 | 363.23 |
| 2003-01-13 | 365.50 |
| 2003-01-14 | 368.96 |
| 2003-01-15 | 360.99 |
| 2003-01-16 | 365.93 |
| 2003-01-17 | 362.79 |
| 2003-01-20 | . |
| 2003-01-21 | 358.12 |
| 2003-01-22 | 352.81 |
| 2003-01-23 | 356.00 |
| 2003-01-24 | 356.63 |
| 2003-01-27 | 348.78 |
| 2003-01-28 | 346.28 |
| 2003-01-29 | 347.83 |
| 2003-01-30 | 346.47 |
| 2003-01-31 | 351.50 |
| 2003-02-03 | 353.12 |
| 2003-02-04 | 353.18 |
| 2003-02-05 | 350.22 |
| 2003-02-06 | 345.59 |
| 2003-02-07 | 346.26 |
| 2003-02-10 | 345.09 |
| 2003-02-11 | 347.37 |
| 2003-02-12 | 344.72 |
| 2003-02-13 | 345.45 |
| 2003-02-14 | 348.59 |
| 2003-02-17 | . |
| 2003-02-18 | 352.80 |
| 2003-02-19 | 353.67 |
| 2003-02-20 | 353.01 |
| 2003-02-21 | 357.78 |
| 2003-02-24 | 357.65 |
| 2003-02-25 | 347.03 |
| 2003-02-26 | 344.19 |
| 2003-02-27 | 346.10 |
| 2003-02-28 | 347.85 |
| 2003-03-03 | 347.54 |
| 2003-03-04 | 348.40 |
| 2003-03-05 | 345.28 |
| 2003-03-06 | 342.57 |
| 2003-03-07 | 339.44 |
| 2003-03-10 | 328.18 |
| 2003-03-11 | 325.70 |
| 2003-03-12 | 317.58 |
| 2003-03-13 | 321.00 |
| 2003-03-14 | 329.87 |
| 2003-03-17 | 331.37 |
| 2003-03-18 | 331.03 |
| 2003-03-19 | 330.82 |
| 2003-03-20 | 328.53 |
| 2003-03-21 | 334.29 |
| 2003-03-24 | 329.28 |
| 2003-03-25 | 334.39 |
| 2003-03-26 | 333.91 |
| 2003-03-27 | 330.55 |
| 2003-03-28 | 332.94 |
| 2003-03-31 | 328.97 |
| 2003-04-01 | 333.38 |
| 2003-04-02 | 334.46 |
| 2003-04-03 | 334.07 |
| 2003-04-04 | 338.07 |
| 2003-04-07 | 344.75 |
| 2003-04-08 | 344.49 |
| 2003-04-09 | 344.52 |
| 2003-04-10 | 344.70 |
| 2003-04-11 | 341.26 |
| 2003-04-14 | 346.00 |
| 2003-04-15 | 350.40 |
| 2003-04-16 | 353.13 |
| 2003-04-17 | 359.34 |
| 2003-04-18 | . |
| 2003-04-21 | 357.79 |
| 2003-04-22 | 363.19 |
| 2003-04-23 | 370.56 |
| 2003-04-24 | 372.87 |
| 2003-04-25 | 371.78 |
| 2003-04-28 | 376.18 |
| 2003-04-29 | 378.96 |
| 2003-04-30 | 387.44 |
| 2003-05-01 | 391.00 |
| 2003-05-02 | 390.25 |
| 2003-05-05 | 401.38 |
| 2003-05-06 | 408.20 |
| 2003-05-07 | 407.59 |
| 2003-05-08 | 398.53 |
| 2003-05-09 | 405.67 |
| 2003-05-12 | 407.29 |
| 2003-05-13 | 406.83 |
| 2003-05-14 | 407.91 |
| 2003-05-15 | 409.25 |
| 2003-05-16 | 411.99 |
| 2003-05-19 | 406.11 |
| 2003-05-20 | 406.76 |
| 2003-05-21 | 404.64 |
| 2003-05-22 | 408.59 |
| 2003-05-23 | 413.35 |
| 2003-05-26 | . |
| 2003-05-27 | 420.34 |
| 2003-05-28 | 420.44 |
| 2003-05-29 | 425.38 |
| 2003-05-30 | 429.89 |
| 2003-06-02 | 431.97 |
| 2003-06-03 | 430.35 |
| 2003-06-04 | 433.11 |
| 2003-06-05 | 437.28 |
| 2003-06-06 | 435.47 |
| 2003-06-09 | 435.07 |
| 2003-06-10 | 433.73 |
| 2003-06-11 | 439.53 |
| 2003-06-12 | 443.43 |
| 2003-06-13 | 443.44 |
| 2003-06-16 | 452.74 |
| 2003-06-17 | 454.72 |
| 2003-06-18 | 450.71 |
| 2003-06-19 | 449.18 |
| 2003-06-20 | 450.00 |
| 2003-06-23 | 443.42 |
| 2003-06-24 | 442.21 |
| 2003-06-25 | 445.10 |
| 2003-06-26 | 438.16 |
| 2003-06-27 | 436.50 |
| 2003-06-30 | 439.01 |
| 2003-07-01 | 435.69 |
| 2003-07-02 | 435.66 |
| 2003-07-03 | 436.21 |
| 2003-07-04 | . |
| 2003-07-07 | 437.73 |
| 2003-07-08 | 435.75 |
| 2003-07-09 | 441.09 |
| 2003-07-10 | 440.03 |
| 2003-07-11 | 440.24 |
| 2003-07-14 | 446.83 |
| 2003-07-15 | 441.84 |
| 2003-07-16 | 441.28 |
| 2003-07-17 | 438.75 |
| 2003-07-18 | 442.16 |
| 2003-07-21 | 443.03 |
| 2003-07-22 | 442.92 |
| 2003-07-23 | 444.01 |
| 2003-07-24 | 451.97 |
| 2003-07-25 | 452.43 |
| 2003-07-28 | 453.52 |
| 2003-07-29 | 451.79 |
| 2003-07-30 | 447.28 |
| 2003-07-31 | 445.36 |
| 2003-08-01 | 442.23 |
| 2003-08-04 | 446.10 |
| 2003-08-05 | 449.67 |
| 2003-08-06 | 445.78 |
| 2003-08-07 | 442.84 |
| 2003-08-08 | 441.67 |
| 2003-08-11 | 443.81 |
| 2003-08-12 | 443.64 |
| 2003-08-13 | 441.73 |
| 2003-08-14 | 446.08 |
| 2003-08-15 | 444.80 |
| 2003-08-18 | 444.15 |
| 2003-08-19 | 439.16 |
| 2003-08-20 | 442.41 |
| 2003-08-21 | 441.26 |
| 2003-08-22 | 439.80 |
| 2003-08-25 | 437.25 |
| 2003-08-26 | 431.32 |
| 2003-08-27 | 430.68 |
| 2003-08-28 | 431.28 |
| 2003-08-29 | 435.52 |
| 2003-09-01 | . |
| 2003-09-02 | 433.71 |
| 2003-09-03 | 441.11 |
| 2003-09-04 | 449.14 |
| 2003-09-05 | 453.25 |
| 2003-09-08 | 457.61 |
| 2003-09-09 | 458.59 |
| 2003-09-10 | 453.23 |
| 2003-09-11 | 454.10 |
| 2003-09-12 | 458.23 |
| 2003-09-15 | 457.96 |
| 2003-09-16 | 456.46 |
| 2003-09-17 | 459.91 |
| 2003-09-18 | 464.09 |
| 2003-09-19 | 465.12 |
| 2003-09-22 | 462.65 |
| 2003-09-23 | 458.52 |
| 2003-09-24 | 457.69 |
| 2003-09-25 | 454.47 |
| 2003-09-26 | 453.64 |
| 2003-09-29 | 453.89 |
| 2003-09-30 | 451.43 |
| 2003-10-01 | 458.94 |
| 2003-10-02 | 462.05 |
| 2003-10-03 | 466.24 |
| 2003-10-06 | 468.73 |
| 2003-10-07 | 470.86 |
| 2003-10-08 | 477.08 |
| 2003-10-09 | 478.85 |
| 2003-10-10 | 479.30 |
| 2003-10-13 | 477.07 |
| 2003-10-14 | 478.26 |
| 2003-10-15 | 477.41 |
| 2003-10-16 | 476.98 |
| 2003-10-17 | 473.61 |
| 2003-10-20 | 475.53 |
| 2003-10-21 | 477.27 |
| 2003-10-22 | 474.89 |
| 2003-10-23 | 477.08 |
| 2003-10-24 | 482.47 |
| 2003-10-27 | 483.73 |
| 2003-10-28 | 482.04 |
| 2003-10-29 | 484.46 |
| 2003-10-30 | 487.87 |
| 2003-10-31 | 485.15 |
| 2003-11-03 | 481.05 |
| 2003-11-04 | 483.04 |
| 2003-11-05 | 481.34 |
| 2003-11-06 | 478.61 |
| 2003-11-07 | 470.80 |
| 2003-11-10 | 468.41 |
| 2003-11-11 | 469.65 |
| 2003-11-12 | 477.85 |
| 2003-11-13 | 481.28 |
| 2003-11-14 | 485.20 |
| 2003-11-17 | 479.58 |
| 2003-11-18 | 483.67 |
| 2003-11-19 | 485.38 |
| 2003-11-20 | 484.15 |
| 2003-11-21 | 486.18 |
| 2003-11-24 | 484.46 |
| 2003-11-25 | 485.28 |
| 2003-11-26 | 491.97 |
| 2003-11-27 | . |
| 2003-11-28 | 494.71 |
| 2003-12-01 | 496.55 |
| 2003-12-02 | 503.45 |
| 2003-12-03 | 502.72 |
| 2003-12-04 | 496.77 |
| 2003-12-05 | 498.33 |
| 2003-12-08 | 500.85 |
| 2003-12-09 | 503.09 |
| 2003-12-10 | 501.81 |
| 2003-12-11 | 498.00 |
| 2003-12-12 | 503.54 |
| 2003-12-15 | 507.80 |
| 2003-12-16 | 507.73 |
| 2003-12-17 | 514.68 |
| 2003-12-18 | 518.15 |
| 2003-12-19 | 514.33 |
| 2003-12-22 | 512.02 |
| 2003-12-23 | 512.19 |
| 2003-12-24 | 514.68 |
| 2003-12-25 | . |
| 2003-12-26 | 514.48 |
| 2003-12-29 | 518.08 |
| 2003-12-30 | 522.31 |
| 2003-12-31 | 526.42 |
| 2004-01-01 | . |
| 2004-01-02 | 531.27 |
| 2004-01-05 | 533.65 |
| 2004-01-06 | 538.23 |
| 2004-01-07 | 534.94 |
| 2004-01-08 | 543.30 |
| 2004-01-09 | 551.25 |
| 2004-01-12 | 551.04 |
| 2004-01-13 | 548.98 |
| 2004-01-14 | 548.42 |
| 2004-01-15 | 549.35 |
| 2004-01-16 | 551.76 |
| 2004-01-19 | . |
| 2004-01-20 | 564.77 |
| 2004-01-21 | 567.67 |
| 2004-01-22 | 572.77 |
| 2004-01-23 | 572.47 |
| 2004-01-26 | 566.23 |
| 2004-01-27 | 572.32 |
| 2004-01-28 | 573.13 |
| 2004-01-29 | 559.98 |
| 2004-01-30 | 560.39 |
| 2004-02-02 | 562.77 |
| 2004-02-03 | 570.08 |
| 2004-02-04 | 564.68 |
| 2004-02-05 | 569.23 |
| 2004-02-06 | 579.97 |
| 2004-02-09 | 581.64 |
| 2004-02-10 | 584.09 |
| 2004-02-11 | 582.85 |
| 2004-02-12 | 588.47 |
| 2004-02-13 | 584.43 |
| 2004-02-16 | . |
| 2004-02-17 | 589.39 |
| 2004-02-18 | 592.44 |
| 2004-02-19 | 590.32 |
| 2004-02-20 | 580.12 |
| 2004-02-23 | 578.07 |
| 2004-02-24 | 578.74 |
| 2004-02-25 | 570.55 |
| 2004-02-26 | 565.53 |
| 2004-02-27 | 569.56 |
| 2004-03-01 | 574.33 |
| 2004-03-02 | 570.39 |
| 2004-03-03 | 561.00 |
| 2004-03-04 | 570.01 |
| 2004-03-05 | 582.94 |
| 2004-03-08 | 581.60 |
| 2004-03-09 | 581.27 |
| 2004-03-10 | 569.64 |
| 2004-03-11 | 560.36 |
| 2004-03-12 | 557.24 |
| 2004-03-15 | 547.21 |
| 2004-03-16 | 549.96 |
| 2004-03-17 | 548.18 |
| 2004-03-18 | 552.27 |
| 2004-03-19 | 550.70 |
| 2004-03-22 | 541.54 |
| 2004-03-23 | 535.68 |
| 2004-03-24 | 531.70 |
| 2004-03-25 | 539.03 |
| 2004-03-26 | 537.30 |
| 2004-03-29 | 542.19 |
| 2004-03-30 | 543.13 |
| 2004-03-31 | 550.47 |
| 2004-04-01 | 555.53 |
| 2004-04-02 | 552.20 |
| 2004-04-05 | 549.66 |
| 2004-04-06 | 553.36 |
| 2004-04-07 | 559.95 |
| 2004-04-08 | 556.08 |
| 2004-04-09 | . |
| 2004-04-12 | 554.52 |
| 2004-04-13 | 552.38 |
| 2004-04-14 | 550.55 |
| 2004-04-15 | 548.53 |
| 2004-04-16 | 553.12 |
| 2004-04-19 | 551.60 |
| 2004-04-20 | 548.13 |
| 2004-04-21 | 542.47 |
| 2004-04-22 | 543.01 |
| 2004-04-23 | 545.44 |
| 2004-04-26 | 548.67 |
| 2004-04-27 | 551.04 |
| 2004-04-28 | 540.78 |
| 2004-04-29 | 540.27 |
| 2004-04-30 | 541.28 |
| 2004-05-03 | 543.53 |
| 2004-05-04 | 549.12 |
| 2004-05-05 | 548.54 |
| 2004-05-06 | 537.47 |
| 2004-05-07 | 531.79 |
| 2004-05-10 | 517.20 |
| 2004-05-11 | 518.07 |
| 2004-05-12 | 516.75 |
| 2004-05-13 | 515.83 |
| 2004-05-14 | 516.77 |
| 2004-05-17 | 516.74 |
| 2004-05-18 | 520.40 |
| 2004-05-19 | 530.37 |
| 2004-05-20 | 524.01 |
| 2004-05-21 | 528.31 |
| 2004-05-24 | 527.74 |
| 2004-05-25 | 529.10 |
| 2004-05-26 | 532.57 |
| 2004-05-27 | 543.06 |
| 2004-05-28 | 542.04 |
| 2004-05-31 | . |
| 2004-06-01 | 540.95 |
| 2004-06-02 | 545.24 |
| 2004-06-03 | 543.40 |
| 2004-06-04 | 544.93 |
| 2004-06-07 | 551.39 |
| 2004-06-08 | 549.85 |
| 2004-06-09 | 548.13 |
| 2004-06-10 | 549.73 |
| 2004-06-11 | . |
| 2004-06-14 | 544.77 |
| 2004-06-15 | 545.92 |
| 2004-06-16 | 545.20 |
| 2004-06-17 | 547.58 |
| 2004-06-18 | 554.06 |
| 2004-06-21 | 549.56 |
| 2004-06-22 | 547.53 |
| 2004-06-23 | 547.39 |
| 2004-06-24 | 552.74 |
| 2004-06-25 | 553.95 |
| 2004-06-28 | 558.94 |
| 2004-06-29 | 551.03 |
| 2004-06-30 | 552.46 |
| 2004-07-01 | 551.34 |
| 2004-07-02 | 558.02 |
| 2004-07-05 | . |
| 2004-07-06 | 552.59 |
| 2004-07-07 | 554.60 |
| 2004-07-08 | 553.10 |
| 2004-07-09 | 554.02 |
| 2004-07-12 | 555.04 |
| 2004-07-13 | 552.87 |
| 2004-07-14 | 552.03 |
| 2004-07-15 | 549.93 |
| 2004-07-16 | 552.46 |
| 2004-07-19 | 548.96 |
| 2004-07-20 | 547.25 |
| 2004-07-21 | 544.79 |
| 2004-07-22 | 540.89 |
| 2004-07-23 | 535.58 |
| 2004-07-26 | 535.01 |
| 2004-07-27 | 533.19 |
| 2004-07-28 | 528.97 |
| 2004-07-29 | 534.85 |
| 2004-07-30 | 534.33 |
| 2004-08-02 | 530.79 |
| 2004-08-03 | 530.83 |
| 2004-08-04 | 525.96 |
| 2004-08-05 | 525.66 |
| 2004-08-06 | 528.26 |
| 2004-08-09 | 526.92 |
| 2004-08-10 | 535.78 |
| 2004-08-11 | 529.55 |
| 2004-08-12 | 525.94 |
| 2004-08-13 | 531.12 |
| 2004-08-16 | 533.42 |
| 2004-08-17 | 532.18 |
| 2004-08-18 | 531.79 |
| 2004-08-19 | 537.73 |
| 2004-08-20 | 535.71 |
| 2004-08-23 | 533.01 |
| 2004-08-24 | 528.21 |
| 2004-08-25 | 531.70 |
| 2004-08-26 | 532.73 |
| 2004-08-27 | 532.29 |
| 2004-08-30 | 534.62 |
| 2004-08-31 | 533.39 |
| 2004-09-01 | 538.57 |
| 2004-09-02 | 538.65 |
| 2004-09-03 | 541.72 |
| 2004-09-06 | . |
| 2004-09-07 | 544.41 |
| 2004-09-08 | 549.06 |
| 2004-09-09 | 549.91 |
| 2004-09-10 | 557.89 |
| 2004-09-13 | 557.20 |
| 2004-09-14 | 558.70 |
| 2004-09-15 | 555.18 |
| 2004-09-16 | 557.64 |
| 2004-09-17 | 566.77 |
| 2004-09-20 | 565.38 |
| 2004-09-21 | 574.78 |
| 2004-09-22 | 571.07 |
| 2004-09-23 | 570.67 |
| 2004-09-24 | 571.88 |
| 2004-09-27 | 570.36 |
| 2004-09-28 | 574.72 |
| 2004-09-29 | 577.77 |
| 2004-09-30 | 578.49 |
| 2004-10-01 | 581.40 |
| 2004-10-04 | 581.58 |
| 2004-10-05 | 584.50 |
| 2004-10-06 | 584.47 |
| 2004-10-07 | 582.48 |
| 2004-10-08 | 589.91 |
| 2004-10-11 | 585.20 |
| 2004-10-12 | 578.38 |
| 2004-10-13 | 577.72 |
| 2004-10-14 | 581.50 |
| 2004-10-15 | 585.36 |
| 2004-10-18 | 587.74 |
| 2004-10-19 | 590.39 |
| 2004-10-20 | 591.54 |
| 2004-10-21 | 592.31 |
| 2004-10-22 | 594.92 |
| 2004-10-25 | 593.39 |
| 2004-10-26 | 594.16 |
| 2004-10-27 | 597.11 |
| 2004-10-28 | 598.20 |
| 2004-10-29 | 598.30 |
| 2004-11-01 | 601.30 |
| 2004-11-02 | 602.32 |
| 2004-11-03 | 609.43 |
| 2004-11-04 | 611.50 |
| 2004-11-05 | 617.98 |
| 2004-11-08 | 620.47 |
| 2004-11-09 | 624.25 |
| 2004-11-10 | 628.45 |
| 2004-11-11 | 633.64 |
| 2004-11-12 | 638.05 |
| 2004-11-15 | 636.49 |
| 2004-11-16 | 633.64 |
| 2004-11-17 | 643.20 |
| 2004-11-18 | 645.81 |
| 2004-11-19 | 653.17 |
| 2004-11-22 | 647.89 |
| 2004-11-23 | 651.24 |
| 2004-11-24 | 654.13 |
| 2004-11-25 | . |
| 2004-11-26 | 660.86 |
| 2004-11-29 | 662.51 |
| 2004-11-30 | 663.34 |
| 2004-12-01 | 670.56 |
| 2004-12-02 | 672.73 |
| 2004-12-03 | 678.45 |
| 2004-12-06 | 679.23 |
| 2004-12-07 | 682.71 |
| 2004-12-08 | 676.86 |
| 2004-12-09 | 671.31 |
| 2004-12-10 | 668.68 |
| 2004-12-13 | 672.61 |
| 2004-12-14 | 677.44 |
| 2004-12-15 | 684.61 |
| 2004-12-16 | 683.10 |
| 2004-12-17 | 681.52 |
| 2004-12-20 | 686.94 |
| 2004-12-21 | 687.25 |
| 2004-12-22 | 690.16 |
| 2004-12-23 | 697.08 |
| 2004-12-24 | . |
| 2004-12-27 | 704.82 |
| 2004-12-28 | 704.69 |
| 2004-12-29 | 706.11 |
| 2004-12-30 | 709.09 |
| 2004-12-31 | 707.11 |
| 2005-01-03 | 707.85 |
| 2005-01-04 | 701.92 |
| 2005-01-05 | 702.42 |
| 2005-01-06 | 701.20 |
| 2005-01-07 | 696.34 |
| 2005-01-10 | 702.07 |
| 2005-01-11 | 703.46 |
| 2005-01-12 | 714.03 |
| 2005-01-13 | 709.85 |
| 2005-01-14 | 702.30 |
| 2005-01-17 | . |
| 2005-01-18 | 707.23 |
| 2005-01-19 | 711.53 |
| 2005-01-20 | 701.86 |
| 2005-01-21 | 706.18 |
| 2005-01-24 | 705.64 |
| 2005-01-25 | 705.22 |
| 2005-01-26 | 715.83 |
| 2005-01-27 | 715.62 |
#2005-01-28| 714.24
#2005-01-31| 722.59
#2005-02-01| 722.16
#2005-02-02| 731.28
#2005-02-03| 728.76
#2005-02-04| 731.02
#2005-02-07| 727.86
#2005-02-08| 729.53
#2005-02-09| 732.62
#2005-02-10| 734.54
#2005-02-11| 741.56
#2005-02-14| 745.38
#2005-02-15| 741.04
#2005-02-16| 738.87
#2005-02-17| 754.86
#2005-02-18| 762.52
#2005-02-21| .
#2005-02-22| 767.03
#2005-02-23| 763.19
#2005-02-24| 766.66
#2005-02-25| 774.64
#2005-02-28| 784.29
#2005-03-01| 789.41
#2005-03-02| 788.22
#2005-03-03| 786.34
#2005-03-04| 804.12
#2005-03-07| 801.31
#2005-03-08| 805.24
#2005-03-09| 805.96
#2005-03-10| 800.21
#2005-03-11| 808.24
#2005-03-14| 799.87
#2005-03-15| 799.15
#2005-03-16| 799.95
#2005-03-17| 797.67
#2005-03-18| 796.06
#2005-03-21| 786.99
#2005-03-22| 782.50
#2005-03-23| 775.34
#2005-03-24| 777.32
#2005-03-25| .
#2005-03-28| 771.86
#2005-03-29| 771.65
#2005-03-30| 773.28
#2005-03-31| 782.97
#2005-04-01| 786.78
#2005-04-04| 773.98
#2005-04-05| 777.03
#2005-04-06| 779.04
#2005-04-07| 783.30
#2005-04-08| 788.78
#2005-04-11| 799.08
#2005-04-12| 796.13
#2005-04-13| 799.69
#2005-04-14| 799.56
#2005-04-15| 796.67
#2005-04-18| 783.64
#2005-04-19| 788.11
#2005-04-20| 793.21
#2005-04-21| 794.04
#2005-04-22| 794.96
#2005-04-25| 787.88
#2005-04-26| 787.01
#2005-04-27| 778.62
#2005-04-28| 769.46
#2005-04-29| 769.97
#2005-05-02| 771.60
#2005-05-03| 775.85
#2005-05-04| 782.37
#2005-05-05| 785.57
#2005-05-06| 781.07
#2005-05-09| 785.52
#2005-05-10| 791.25
#2005-05-11| 780.89
#2005-05-12| 775.02
#2005-05-13| 761.35
#2005-05-16| 756.03
#2005-05-17| 749.16
#2005-05-18| 760.55
#2005-05-19| 759.36
#2005-05-20| 756.40
#2005-05-23| 762.85
#2005-05-24| 764.92
#2005-05-25| 768.18
#2005-05-26| 767.14
#2005-05-27| 766.19
#2005-05-30| .
#2005-05-31| 761.97
#2005-06-01| 762.40
#2005-06-02| 764.11
#2005-06-03| 764.86
#2005-06-06| 764.88
#2005-06-07| 770.17
#2005-06-08| 775.38
#2005-06-09| 767.68
#2005-06-10| 768.04
#2005-06-13| 763.79
#2005-06-14| 765.31
#2005-06-15| 767.08
#2005-06-16| 771.07
#2005-06-17| 785.89
#2005-06-20| 777.13
#2005-06-21| 780.33
#2005-06-22| 781.43
#2005-06-23| 776.79
#2005-06-24| 776.21
#2005-06-27| 775.76
#2005-06-28| 775.95
#2005-06-29| 782.30
#2005-06-30| 790.46
#2005-07-01| 790.60
#2005-07-04| .
#2005-07-05| 784.49
#2005-07-06| 793.68
#2005-07-07| 791.85
#2005-07-08| 805.31
#2005-07-11| 821.01
#2005-07-12| 830.64
#2005-07-13| 826.77
#2005-07-14| 825.20
#2005-07-15| 822.14
#2005-07-18| 824.18
#2005-07-19| 826.94
#2005-07-20| 828.86
#2005-07-21| 836.28
#2005-07-22| 837.71
#2005-07-25| 836.45
#2005-07-26| 836.77
#2005-07-27| 842.25
#2005-07-28| 852.86
#2005-07-29| 857.26
#2005-08-01| 871.09
#2005-08-02| 869.56
#2005-08-03| 877.21
#2005-08-04| 877.06
#2005-08-05| 871.51
#2005-08-08| 875.49
#2005-08-09| 886.03
#2005-08-10| 894.68
#2005-08-11| 894.81
#2005-08-12| 894.31
#2005-08-15| 891.26
#2005-08-16| 890.59
#2005-08-17| 880.14
#2005-08-18| 868.01
#2005-08-19| 874.27
#2005-08-22| 883.76
#2005-08-23| 877.72
#2005-08-24| 880.82
#2005-08-25| 880.77
#2005-08-26| 878.57
#2005-08-29| 876.69
#2005-08-30| 874.92
#2005-08-31| 889.13
#2005-09-01| 911.91
#2005-09-02| 916.71
#2005-09-05| .
#2005-09-06| 932.06
#2005-09-07| 936.41
#2005-09-08| 937.53
#2005-09-09| 945.68
#2005-09-12| 935.36
#2005-09-13| 924.11
#2005-09-14| 927.55
#2005-09-15| 918.95
#2005-09-16| 930.76
#2005-09-19| 925.80
#2005-09-20| 927.96
#2005-09-21| 927.12
#2005-09-22| 919.38
#2005-09-23| 917.77
#2005-09-26| 924.91
#2005-09-27| 918.50
#2005-09-28| 925.98
#2005-09-29| 921.84
#2005-09-30| 929.37
#2005-10-03| 924.05
#2005-10-04| 930.83
#2005-10-05| 927.78
#2005-10-06| 926.76
#2005-10-07| 919.74
#2005-10-10| 917.09
#2005-10-11| 917.45
#2005-10-12| 916.16
#2005-10-13| 897.64
#2005-10-14| 902.83
#2005-10-17| 897.45
#2005-10-18| 886.34
#2005-10-19| 867.65
#2005-10-20| 873.89
#2005-10-21| 868.84
#2005-10-24| 879.52
#2005-10-25| 884.78
#2005-10-26| 886.30
#2005-10-27| 882.75
#2005-10-28| 877.10
#2005-10-31| 889.79
#2005-11-01| 891.27
#2005-11-02| 899.74
#2005-11-03| 906.28
#2005-11-04| 891.45
#2005-11-07| 897.36
#2005-11-08| 894.03
#2005-11-09| 886.37
#2005-11-10| 881.25
#2005-11-11| 882.39
#2005-11-14| 883.55
#2005-11-15| 881.09
#2005-11-16| 878.32
#2005-11-17| 888.40
#2005-11-18| 895.06
#2005-11-21| 905.27
#2005-11-22| 905.13
#2005-11-23| 913.94
#2005-11-24| .
#2005-11-25| 910.73
#2005-11-28| 914.26
#2005-11-29| 912.20
#2005-11-30| 913.39
#2005-12-01| 912.65
#2005-12-02| 924.72
#2005-12-05| 932.58
#2005-12-06| 937.34
#2005-12-07| 936.38
#2005-12-08| 947.62
#2005-12-09| 948.94
#2005-12-12| 956.74
#2005-12-13| 955.64
#2005-12-14| 966.44
#2005-12-15| 959.87
#2005-12-16| 978.38
#2005-12-19| 974.01
#2005-12-20| 964.67
#2005-12-21| 961.11
#2005-12-22| 957.82
#2005-12-23| 958.67
#2005-12-26| .
#2005-12-27| 962.72
#2005-12-28| 966.32
#2005-12-29| 962.08
#2005-12-30| 956.12
#2006-01-02| .
#2006-01-03| 978.94
#2006-01-04| 997.86
#2006-01-05| 995.29
#2006-01-06|1004.21
#2006-01-09|1002.50
#2006-01-10| 998.47
#2006-01-11|1013.87
#2006-01-12|1020.37
#2006-01-13|1026.03
#2006-01-16| .
#2006-01-17|1028.70
#2006-01-18|1027.65
#2006-01-19|1051.05
#2006-01-20|1050.71
#2006-01-23|1056.25
#2006-01-24|1056.83
#2006-01-25|1064.83
#2006-01-26|1069.80
#2006-01-27|1088.13
#2006-01-30|1090.34
#2006-01-31|1107.26
#2006-02-01|1108.57
#2006-02-02|1090.23
#2006-02-03|1089.24
#2006-02-06|1096.06
#2006-02-07|1094.64
#2006-02-08|1084.69
#2006-02-09|1092.77
#2006-02-10|1082.44
#2006-02-13|1086.73
#2006-02-14|1089.76
#2006-02-15|1085.60
#2006-02-16|1094.32
#2006-02-17|1106.18
#2006-02-20| .
#2006-02-21|1108.00
#2006-02-22|1111.43
#2006-02-23|1117.21
#2006-02-24|1121.12
#2006-02-27|1119.13
#2006-02-28|1114.51
#2006-03-01|1116.99
#2006-03-02|1114.11
#2006-03-03|1108.91
#2006-03-06|1114.27
#2006-03-07|1089.40
#2006-03-08|1086.63
#2006-03-09|1096.18
#2006-03-10|1100.59
#2006-03-13|1138.37
#2006-03-14|1158.99
#2006-03-15|1163.46
#2006-03-16|1188.04
#2006-03-17|1192.10
#2006-03-20|1193.85
#2006-03-21|1179.00
#2006-03-22|1181.69
#2006-03-23|1178.01
#2006-03-24|1190.73
#2006-03-27|1187.73
#2006-03-28|1191.68
#2006-03-29|1185.41
#2006-03-30|1201.13
#2006-03-31|1199.48
#2006-04-03|1200.34
#2006-04-04|1209.01
#2006-04-05|1213.44
#2006-04-06|1209.12
#2006-04-07|1194.94
#2006-04-10|1193.57
#2006-04-11|1175.73
#2006-04-12|1173.02
#2006-04-13|1172.32
#2006-04-14| .
#2006-04-17|1190.94
#2006-04-18|1190.69
#2006-04-19|1211.79
#2006-04-20|1214.88
#2006-04-21|1217.98
#2006-04-24|1225.06
#2006-04-25|1229.24
#2006-04-26|1236.19
#2006-04-27|1239.56
#2006-04-28|1238.06
#2006-05-01|1240.23
#2006-05-02|1239.73
#2006-05-03|1232.94
#2006-05-04|1247.64
#2006-05-05|1285.34
#2006-05-08|1297.20
#2006-05-09|1300.58
#2006-05-10|1296.07
#2006-05-11|1316.87
#2006-05-12|1297.61
#2006-05-15|1252.73
#2006-05-16|1231.63
#2006-05-17|1192.29
#2006-05-18|1174.05
#2006-05-19|1172.42
#2006-05-22|1118.06
#2006-05-23|1153.33
#2006-05-24|1127.61
#2006-05-25|1135.83
#2006-05-26|1174.34
#2006-05-29| .
#2006-05-30|1162.89
#2006-05-31|1165.07
#2006-06-01|1179.81
#2006-06-02|1192.86
#2006-06-05|1176.39
#2006-06-06|1128.09
#2006-06-07|1123.67
#2006-06-08|1080.54
#2006-06-09|1101.05
#2006-06-12|1084.25
#2006-06-13|1040.36
#2006-06-14|1045.53
#2006-06-15|1097.97
#2006-06-16|1095.06
#2006-06-19|1093.25
#2006-06-20|1097.33
#2006-06-21|1103.51
#2006-06-22|1120.53
#2006-06-23|1110.58
#2006-06-26|1118.82
#2006-06-27|1117.33
#2006-06-28|1107.19
#2006-06-29|1125.25
#2006-06-30|1164.71
#2006-07-03|1172.16
#2006-07-04| .
#2006-07-05|1155.54
#2006-07-06|1173.49
#2006-07-07|1169.56
#2006-07-10|1162.21
#2006-07-11|1157.72
#2006-07-12|1156.26
#2006-07-13|1133.74
#2006-07-14|1121.27
#2006-07-17|1095.57
#2006-07-18|1091.94
#2006-07-19|1125.80
#2006-07-20|1138.60
#2006-07-21|1123.59
#2006-07-24|1140.59
#2006-07-25|1148.80
#2006-07-26|1144.21
#2006-07-27|1169.84
#2006-07-28|1177.29
#2006-07-31|1180.53
#2006-08-01|1164.08
#2006-08-02|1181.74
#2006-08-03|1166.57
#2006-08-04|1189.74
#2006-08-07|1173.00
#2006-08-08|1176.79
#2006-08-09|1183.09
#2006-08-10|1162.55
#2006-08-11|1174.69
#2006-08-14|1184.02
#2006-08-15|1197.15
#2006-08-16|1210.76
#2006-08-17|1215.67
#2006-08-18|1206.32
#2006-08-21|1217.52
#2006-08-22|1205.47
#2006-08-23|1195.25
#2006-08-24|1195.36
#2006-08-25|1193.92
#2006-08-28|1200.95
#2006-08-29|1202.66
#2006-08-30|1218.93
#2006-08-31|1218.14
#2006-09-01|1223.56
#2006-09-04| .
#2006-09-05|1235.46
#2006-09-06|1221.28
#2006-09-07|1211.09
#2006-09-08|1211.27
#2006-09-11|1214.27
#2006-09-12|1222.30
#2006-09-13|1220.21
#2006-09-14|1225.52
#2006-09-15|1221.49
#2006-09-18|1223.58
#2006-09-19|1214.39
#2006-09-20|1225.56
#2006-09-21|1228.73
#2006-09-22|1222.26
#2006-09-25|1220.20
#2006-09-26|1230.14
#2006-09-27|1236.12
#2006-09-28|1233.66
#2006-09-29|1236.98
#2006-10-02|1244.24
#2006-10-03|1241.53
#2006-10-04|1238.38
#2006-10-05|1251.23
#2006-10-06|1246.33
#2006-10-09|1265.94
#2006-10-10|1274.99
#2006-10-11|1278.73
#2006-10-12|1283.72
#2006-10-13|1278.30
#2006-10-16|1281.75
#2006-10-17|1268.20
#2006-10-18|1274.80
#2006-10-19|1278.00
#2006-10-20|1287.23
#2006-10-23|1292.36
#2006-10-24|1294.18
#2006-10-25|1297.46
#2006-10-26|1296.42
#2006-10-27|1295.45
#2006-10-30|1294.55
#2006-10-31|1296.97
#2006-11-01|1306.49
#2006-11-02|1298.76
#2006-11-03|1299.80
#2006-11-06|1310.75
#2006-11-07|1312.50
#2006-11-08|1312.33
#2006-11-09|1309.66
#2006-11-10|1334.04
#2006-11-13|1338.21
#2006-11-14|1334.20
#2006-11-15|1323.34
#2006-11-16|1320.30
#2006-11-17|1310.09
#2006-11-20|1314.00
#2006-11-21|1332.03
#2006-11-22|1374.02
#2006-11-23| .
#2006-11-24|1375.34
#2006-11-27|1350.67
#2006-11-28|1348.36
#2006-11-29|1366.66
#2006-11-30|1360.91
#2006-12-01|1357.53
#2006-12-04|1362.42
#2006-12-05|1376.51
#2006-12-06|1376.93
#2006-12-07|1389.71
#2006-12-08|1406.43
#2006-12-11|1414.92
#2006-12-12|1408.14
#2006-12-13|1409.41
#2006-12-14|1415.52
#2006-12-15|1416.60
#2006-12-18|1424.23
#2006-12-19|1423.02
#2006-12-20|1431.92
#2006-12-21|1424.37
#2006-12-22|1417.56
#2006-12-25| .
#2006-12-26|1415.35
#2006-12-27|1420.79
#2006-12-28|1430.84
#2006-12-29|1439.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1456.20
#2007-01-04|1435.42
#2007-01-05|1414.25
#2007-01-08|1429.77
#2007-01-09|1439.04
#2007-01-10|1424.55
#2007-01-11|1455.57
#2007-01-12|1456.49
#2007-01-15| .
#2007-01-16|1480.43
#2007-01-17|1475.72
#2007-01-18|1488.72
#2007-01-19|1515.14
#2007-01-22|1520.73
#2007-01-23|1521.21
#2007-01-24|1521.18
#2007-01-25|1516.42
#2007-01-26|1491.18
#2007-01-29|1511.25
#2007-01-30|1506.09
#2007-01-31|1514.33
#2007-02-01|1532.71
#2007-02-02|1537.15
#2007-02-05|1526.71
#2007-02-06|1526.13
#2007-02-07|1542.38
#2007-02-08|1542.19
#2007-02-09|1535.99
#2007-02-12|1513.95
#2007-02-13|1523.18
#2007-02-14|1549.90
#2007-02-15|1554.36
#2007-02-16|1556.96
#2007-02-19| .
#2007-02-20|1569.14
#2007-02-21|1577.21
#2007-02-22|1558.56
#2007-02-23|1567.47
#2007-02-26|1560.55
#2007-02-27|1509.18
#2007-02-28|1492.73
#2007-03-01|1480.35
#2007-03-02|1495.04
#2007-03-05|1465.78
#2007-03-06|1490.10
#2007-03-07|1495.53
#2007-03-08|1528.13
#2007-03-09|1525.76
#2007-03-12|1524.95
#2007-03-13|1514.77
#2007-03-14|1481.89
#2007-03-15|1519.19
#2007-03-16|1522.65
#2007-03-19|1548.69
#2007-03-20|1567.14
#2007-03-21|1574.40
#2007-03-22|1610.42
#2007-03-23|1614.22
#2007-03-26|1604.56
#2007-03-27|1613.50
#2007-03-28|1597.04
#2007-03-29|1612.00
#2007-03-30|1613.59
#2007-04-02|1620.90
#2007-04-03|1634.03
#2007-04-04|1642.14
#2007-04-05|1649.62
#2007-04-06| .
#2007-04-09|1641.03
#2007-04-10|1662.49
#2007-04-11|1667.55
#2007-04-12|1670.81
#2007-04-13|1684.21
#2007-04-16|1713.80
#2007-04-17|1714.30
#2007-04-18|1705.42
#2007-04-19|1697.50
#2007-04-20|1712.31
#2007-04-23|1704.18
#2007-04-24|1691.47
#2007-04-25|1707.71
#2007-04-26|1697.46
#2007-04-27|1691.20
#2007-04-30|1701.39
#2007-05-01|1694.98
#2007-05-02|1690.25
#2007-05-03|1682.85
#2007-05-04|1682.80
#2007-05-07|1695.49
#2007-05-08|1679.57
#2007-05-09|1697.81
#2007-05-10|1690.41
#2007-05-11|1689.98
#2007-05-14|1694.87
#2007-05-15|1695.89
#2007-05-16|1688.41
#2007-05-17|1684.24
#2007-05-18|1698.24
#2007-05-21|1695.97
#2007-05-22|1695.77
#2007-05-23|1715.47
#2007-05-24|1700.27
#2007-05-25|1711.47
#2007-05-28| .
#2007-05-29|1738.05
#2007-05-30|1722.85
#2007-05-31|1751.46
#2007-06-01|1751.66
#2007-06-04|1753.12
#2007-06-05|1754.32
#2007-06-06|1705.05
#2007-06-07|1679.58
#2007-06-08|1665.50
#2007-06-11|1687.53
#2007-06-12|1672.26
#2007-06-13|1675.51
#2007-06-14|1700.43
#2007-06-15|1739.97
#2007-06-18|1741.39
#2007-06-19|1735.48
#2007-06-20|1738.15
#2007-06-21|1716.15
#2007-06-22|1707.96
#2007-06-25|1703.13
#2007-06-26|1691.80
#2007-06-27|1671.32
#2007-06-28|1692.16
#2007-06-29|1717.71
#2007-07-02|1733.20
#2007-07-03|1751.66
#2007-07-04| .
#2007-07-05|1770.97
#2007-07-06|1782.45
#2007-07-09|1787.76
#2007-07-10|1785.81
#2007-07-11|1782.74
#2007-07-12|1820.71
#2007-07-13|1826.12
#2007-07-16|1823.71
#2007-07-17|1807.81
#2007-07-18|1793.64
#2007-07-19|1813.45
#2007-07-20|1805.43
#2007-07-23|1804.57
#2007-07-24|1788.10
#2007-07-25|1757.25
#2007-07-26|1708.65
#2007-07-27|1676.73
#2007-07-30|1695.31
#2007-07-31|1726.82
#2007-08-01|1670.69
#2007-08-02|1674.59
#2007-08-03|1671.23
#2007-08-06|1654.84
#2007-08-07|1669.01
#2007-08-08|1711.26
#2007-08-09|1666.65
#2007-08-10|1613.10
#2007-08-13|1639.41
#2007-08-14|1618.48
#2007-08-15|1587.31
#2007-08-16|1494.93
#2007-08-17|1537.56
#2007-08-20|1558.64
#2007-08-21|1553.22
#2007-08-22|1578.11
#2007-08-23|1600.11
#2007-08-24|1608.01
#2007-08-27|1610.67
#2007-08-28|1592.03
#2007-08-29|1594.22
#2007-08-30|1604.18
#2007-08-31|1629.79
#2007-09-03| .
#2007-09-04|1633.37
#2007-09-05|1609.24
#2007-09-06|1619.33
#2007-09-07|1589.36
#2007-09-10|1572.30
#2007-09-11|1611.97
#2007-09-12|1612.48
#2007-09-13|1635.51
#2007-09-14|1619.04
#2007-09-17|1614.27
#2007-09-18|1631.52
#2007-09-19|1689.41
#2007-09-20|1716.33
#2007-09-21|1739.31
#2007-09-24|1765.08
#2007-09-25|1756.61
#2007-09-26|1782.06
#2007-09-27|1784.71
#2007-09-28|1793.60
#2007-10-01|1814.14
#2007-10-02|1815.24
#2007-10-03|1831.13
#2007-10-04|1839.87
#2007-10-05|1873.02
#2007-10-08|1861.54
#2007-10-09|1869.36
#2007-10-10|1895.26
#2007-10-11|1900.97
#2007-10-12|1895.36
#2007-10-15|1885.17
#2007-10-16|1867.69
#2007-10-17|1883.87
#2007-10-18|1875.42
#2007-10-19|1861.01
#2007-10-22|1819.71
#2007-10-23|1854.08
#2007-10-24|1871.99
#2007-10-25|1915.57
#2007-10-26|1917.09
#2007-10-29|1940.11
#2007-10-30|1934.31
#2007-10-31|1945.11
#2007-11-01|1963.97
#2007-11-02|1961.30
#2007-11-05|1956.77
#2007-11-06|1983.88
#2007-11-07|1998.34
#2007-11-08|1995.53
#2007-11-09|1986.15
#2007-11-12|1932.47
#2007-11-13|1944.15
#2007-11-14|1974.95
#2007-11-15|1940.00
#2007-11-16|1948.48
#2007-11-19|1904.06
#2007-11-20|1953.84
#2007-11-21|1898.28
#2007-11-22| .
#2007-11-23|1941.23
#2007-11-26|1943.02
#2007-11-27|1938.56
#2007-11-28|1961.73
#2007-11-29|1976.06
#2007-11-30|2018.01
#2007-12-03|1986.94
#2007-12-04|1993.22
#2007-12-05|2037.94
#2007-12-06|2032.57
#2007-12-07|2006.98
#2007-12-10|2023.22
#2007-12-11|2007.44
#2007-12-12|2026.75
#2007-12-13|1979.18
#2007-12-14|1953.15
#2007-12-17|1904.69
#2007-12-18|1922.15
#2007-12-19|1920.80
#2007-12-20|1926.74
#2007-12-21|1952.37
#2007-12-24|1963.50
#2007-12-25| .
#2007-12-26|1976.99
#2007-12-27|2003.56
#2007-12-28|2036.87
#2007-12-31|2028.75
#2008-01-01| .
#2008-01-02|1988.11
#2008-01-03|1944.37
#2008-01-04|1898.98
#2008-01-07|1837.98
#2008-01-08|1905.20
#2008-01-09|1867.40
#2008-01-10|1852.73
#2008-01-11|1873.90
#2008-01-14|1916.86
#2008-01-15|1861.73
#2008-01-16|1750.23
#2008-01-17|1751.58
#2008-01-18|1740.09
#2008-01-21| .
#2008-01-22|1632.93
#2008-01-23|1563.60
#2008-01-24|1702.72
#2008-01-25|1729.09
#2008-01-28|1750.44
#2008-01-29|1743.75
#2008-01-30|1739.53
#2008-01-31|1741.98
#2008-02-01|1792.62
#2008-02-04|1792.64
#2008-02-05|1711.21
#2008-02-06|1703.70
#2008-02-07|1645.43
#2008-02-08|1678.04
#2008-02-11|1682.75
#2008-02-12|1752.12
#2008-02-13|1733.63
#2008-02-14|1737.51
#2008-02-15|1722.41
#2008-02-18| .
#2008-02-19|1775.54
#2008-02-20|1728.60
#2008-02-21|1737.97
#2008-02-22|1737.83
#2008-02-25|1761.13
#2008-02-26|1770.58
#2008-02-27|1775.46
#2008-02-28|1734.05
#2008-02-29|1706.54
#2008-03-03|1698.20
#2008-03-04|1665.43
#2008-03-05|1717.03
#2008-03-06|1687.01
#2008-03-07|1653.91
#2008-03-10|1641.35
#2008-03-11|1663.45
#2008-03-12|1721.48
#2008-03-13|1695.07
#2008-03-14|1700.41
#2008-03-17|1611.22
#2008-03-18|1673.35
#2008-03-19|1642.63
#2008-03-20|1602.95
#2008-03-21| .
#2008-03-24|1600.66
#2008-03-25|1704.18
#2008-03-26|1715.74
#2008-03-27|1739.96
#2008-03-28|1735.39
#2008-03-31|1736.26
#2008-04-01|1745.78
#2008-04-02|1769.17
#2008-04-03|1744.24
#2008-04-04|1760.55
#2008-04-07|1788.09
#2008-04-08|1732.01
#2008-04-09|1704.37
#2008-04-10|1693.59
#2008-04-11|1683.27
#2008-04-14|1688.08
#2008-04-15|1676.90
#2008-04-16|1709.96
#2008-04-17|1680.81
#2008-04-18|1703.33
#2008-04-21|1702.66
#2008-04-22|1700.36
#2008-04-23|1702.16
#2008-04-24|1693.33
#2008-04-25|1715.70
#2008-04-28|1705.62
#2008-04-29|1696.68
#2008-04-30|1725.31
#2008-05-01|1712.23
#2008-05-02|1774.71
#2008-05-05|1798.54
#2008-05-06|1777.81
#2008-05-07|1789.45
#2008-05-08|1787.56
#2008-05-09|1752.77
#2008-05-12|1760.96
#2008-05-13|1795.20
#2008-05-14|1798.84
#2008-05-15|1811.76
#2008-05-16|1832.97
#2008-05-19|1833.70
#2008-05-20|1801.73
#2008-05-21|1796.54
#2008-05-22|1781.94
#2008-05-23|1757.92
#2008-05-26| .
#2008-05-27|1750.76
#2008-05-28|1740.59
#2008-05-29|1726.11
#2008-05-30|1750.39
#2008-06-02|1721.56
#2008-06-03|1694.42
#2008-06-04|1673.98
#2008-06-05|1678.78
#2008-06-06|1670.83
#2008-06-09|1642.21
#2008-06-10|1591.72
#2008-06-11|1569.01
#2008-06-12|1562.07
#2008-06-13|1548.16
#2008-06-16|1588.90
#2008-06-17|1613.17
#2008-06-18|1575.58
#2008-06-19|1568.97
#2008-06-20|1540.06
#2008-06-23|1531.09
#2008-06-24|1517.88
#2008-06-25|1535.09
#2008-06-26|1490.29
#2008-06-27|1464.71
#2008-06-30|1462.21
#2008-07-01|1424.49
#2008-07-02|1432.95
#2008-07-03|1436.71
#2008-07-04| .
#2008-07-07|1423.34
#2008-07-08|1357.46
#2008-07-09|1404.40
#2008-07-10|1382.83
#2008-07-11|1358.94
#2008-07-14|1365.33
#2008-07-15|1316.11
#2008-07-16|1332.48
#2008-07-17|1397.65
#2008-07-18|1442.03
#2008-07-21|1474.57
#2008-07-22|1465.23
#2008-07-23|1492.65
#2008-07-24|1486.24
#2008-07-25|1464.49
#2008-07-28|1425.35
#2008-07-29|1403.90
#2008-07-30|1432.79
#2008-07-31|1439.17
#2008-08-01|1401.76
#2008-08-04|1375.86
#2008-08-05|1413.15
#2008-08-06|1428.82
#2008-08-07|1403.43
#2008-08-08|1364.62
#2008-08-11|1386.26
#2008-08-12|1365.01
#2008-08-13|1315.22
#2008-08-14|1322.38
#2008-08-15|1300.72
#2008-08-18|1300.36
#2008-08-19|1255.74
#2008-08-20|1268.79
#2008-08-21|1264.37
#2008-08-22|1275.11
#2008-08-25|1265.95
#2008-08-26|1256.82
#2008-08-27|1258.71
#2008-08-28|1295.27
#2008-08-29|1314.23
#2008-09-01| .
#2008-09-02|1325.28
#2008-09-03|1307.58
#2008-09-04|1259.02
#2008-09-05|1215.05
#2008-09-08|1253.04
#2008-09-09|1211.80
#2008-09-10|1213.64
#2008-09-11|1175.46
#2008-09-12|1204.82
#2008-09-15|1169.57
#2008-09-16|1121.65
#2008-09-17|1116.70
#2008-09-18|1149.56
#2008-09-19|1211.82
#2008-09-22|1233.06
#2008-09-23|1204.82
#2008-09-24|1219.35
#2008-09-25|1235.42
#2008-09-26|1197.08
#2008-09-29|1113.11
#2008-09-30|1106.38
#2008-10-01|1122.42
#2008-10-02|1102.20
#2008-10-03|1117.32
#2008-10-06|1006.12
#2008-10-07|1017.87
#2008-10-08| 973.71
#2008-10-09| 958.59
#2008-10-10| 893.59
#2008-10-13|1012.18
#2008-10-14|1016.99
#2008-10-15| 949.15
#2008-10-16| 871.81
#2008-10-17| 897.28
#2008-10-20| 895.07
#2008-10-21| 905.87
#2008-10-22| 843.94
#2008-10-23| 852.67
#2008-10-24| 793.38
#2008-10-27| 730.39
#2008-10-28| 713.34
#2008-10-29| 811.23
#2008-10-30| 857.02
#2008-10-31| 873.50
#2008-11-03| 890.51
#2008-11-04| 982.57
#2008-11-05| 956.72
#2008-11-06| 893.32
#2008-11-07| 900.23
#2008-11-10| 920.14
#2008-11-11| 843.20
#2008-11-12| 842.18
#2008-11-13| 837.67
#2008-11-14| 844.45
#2008-11-17| 810.97
#2008-11-18| 797.38
#2008-11-19| 777.52
#2008-11-20| 736.95
#2008-11-21| 712.74
#2008-11-24| 786.95
#2008-11-25| 816.36
#2008-11-26| 801.37
#2008-11-27| .
#2008-11-28| 811.88
#2008-12-01| 771.33
#2008-12-02| 766.13
#2008-12-03| 761.68
#2008-12-04| 765.60
#2008-12-05| 745.45
#2008-12-08| 809.92
#2008-12-09| 816.80
#2008-12-10| 813.22
#2008-12-11| 819.75
#2008-12-12| 814.21
#2008-12-15| 843.44
#2008-12-16| 854.99
#2008-12-17| 893.59
#2008-12-18| 889.52
#2008-12-19| 846.11
#2008-12-22| 832.50
#2008-12-23| 833.52
#2008-12-24| 832.86
#2008-12-25| .
#2008-12-26| 836.88
#2008-12-29| 855.46
#2008-12-30| 853.45
#2008-12-31| 838.21
#2009-01-01| .
#2009-01-02| 876.99
#2009-01-05| 871.92
#2009-01-06| 874.92
#2009-01-07| 885.63
#2009-01-08| 880.22
#2009-01-09| 840.94
#2009-01-12| 813.10
#2009-01-13| 795.99
#2009-01-14| 767.07
#2009-01-15| 738.80
#2009-01-16| 755.07
#2009-01-19| .
#2009-01-20| 696.50
#2009-01-21| 688.63
#2009-01-22| 687.54
#2009-01-23| 670.11
#2009-01-26| 706.94
#2009-01-27| 706.32
#2009-01-28| 736.08
#2009-01-29| 718.50
#2009-01-30| 698.74
#2009-02-02| 673.41
#2009-02-03| 682.67
#2009-02-04| 698.34
#2009-02-05| 694.78
#2009-02-06| 715.89
#2009-02-09| 735.86
#2009-02-10| 716.68
#2009-02-11| 705.01
#2009-02-12| 690.49
#2009-02-13| 702.79
#2009-02-16| .
#2009-02-17| 657.49
#2009-02-18| 659.91
#2009-02-19| 670.95
#2009-02-20| 633.61
#2009-02-23| 625.89
#2009-02-24| 624.68
#2009-02-25| 633.70
#2009-02-26| 640.40
#2009-02-27| 620.36
#2009-03-02| 588.68
#2009-03-03| 573.20
#2009-03-04| 588.19
#2009-03-05| 567.04
#2009-03-06| 556.70
#2009-03-09| 551.65
#2009-03-10| 592.52
#2009-03-11| 604.75
#2009-03-12| 608.80
#2009-03-13| 639.08
#2009-03-16| 660.98
#2009-03-17| 657.72
#2009-03-18| 671.29
#2009-03-19| 698.89
#2009-03-20| 697.68
#2009-03-23| 715.28
#2009-03-24| 717.78
#2009-03-25| 717.01
#2009-03-26| 738.10
#2009-03-27| 711.45
#2009-03-30| 684.71
#2009-03-31| 726.01
#2009-04-01| 739.94
#2009-04-02| 793.55
#2009-04-03| 786.64
#2009-04-06| 774.46
#2009-04-07| 753.80
#2009-04-08| 755.71
#2009-04-09| 776.92
#2009-04-10| .
#2009-04-13| 783.51
#2009-04-14| 813.70
#2009-04-15| 795.35
#2009-04-16| 816.00
#2009-04-17| 824.94
#2009-04-20| 768.49
#2009-04-21| 777.64
#2009-04-22| 809.91
#2009-04-23| 821.83
#2009-04-24| 860.15
#2009-04-27| 849.22
#2009-04-28| 828.78
#2009-04-29| 864.84
#2009-04-30| 881.55
#2009-05-01| 881.68
#2009-05-04| 909.75
#2009-05-05| 904.40
#2009-05-06| 916.24
#2009-05-07| 910.73
#2009-05-08| 929.52
#2009-05-11| 934.80
#2009-05-12| 945.87
#2009-05-13| 921.82
#2009-05-14| 922.20
#2009-05-15| 946.75
#2009-05-18| 952.86
#2009-05-19| 998.85
#2009-05-20|1028.38
#2009-05-21| 997.68
#2009-05-22|1014.02
#2009-05-25| .
#2009-05-26|1002.29
#2009-05-27|1010.80
#2009-05-28|1001.78
#2009-05-29|1033.52
#2009-06-01|1072.75
#2009-06-02|1066.11
#2009-06-03|1041.05
#2009-06-04|1040.77
#2009-06-05|1036.12
#2009-06-08|1002.08
#2009-06-09| 997.59
#2009-06-10|1011.48
#2009-06-11|1027.22
#2009-06-12|1002.86
#2009-06-15| 961.37
#2009-06-16| 972.19
#2009-06-17| 940.67
#2009-06-18| 952.64
#2009-06-19| 957.34
#2009-06-22| 916.58
#2009-06-23| 925.12
#2009-06-24| 948.65
#2009-06-25| 932.89
#2009-06-26| 944.01
#2009-06-29| 961.77
#2009-06-30| 953.03
#2009-07-01| 968.47
#2009-07-02| 927.22
#2009-07-03| .
#2009-07-06| 911.60
#2009-07-07| 914.84
#2009-07-08| 884.35
#2009-07-09| 902.14
#2009-07-10| 890.25
#2009-07-13| 905.01
#2009-07-14| 926.48
#2009-07-15| 966.52
#2009-07-16| 976.36
#2009-07-17| 982.62
#2009-07-20|1000.15
#2009-07-21|1008.96
#2009-07-22| 998.44
#2009-07-23|1020.70
#2009-07-24|1024.62
#2009-07-27|1027.22
#2009-07-28|1004.46
#2009-07-29| 991.26
#2009-07-30|1008.02
#2009-07-31|1008.19
#2009-08-03|1052.31
#2009-08-04|1040.11
#2009-08-05|1010.18
#2009-08-06|1008.83
#2009-08-07|1002.33
#2009-08-10|1004.12
#2009-08-11| 988.12
#2009-08-12|1003.29
#2009-08-13|1017.69
#2009-08-14|1007.43
#2009-08-17| 972.61
#2009-08-18| 995.09
#2009-08-19|1001.07
#2009-08-20|1018.10
#2009-08-21|1038.07
#2009-08-24|1056.06
#2009-08-25|1072.96
#2009-08-26|1064.29
#2009-08-27|1048.32
#2009-08-28|1064.94
#2009-08-31|1049.79
#2009-09-01|1036.76
#2009-09-02|1023.64
#2009-09-03|1035.06
#2009-09-04|1045.05
#2009-09-07| .
#2009-09-08|1088.97
#2009-09-09|1098.57
#2009-09-10|1093.10
#2009-09-11|1106.00
#2009-09-14|1110.96
#2009-09-15|1112.10
#2009-09-16|1131.28
#2009-09-17|1146.61
#2009-09-18|1155.53
#2009-09-21|1135.60
#2009-09-22|1143.79
#2009-09-23|1153.30
#2009-09-24|1133.25
#2009-09-25|1129.48
#2009-09-28|1135.00
#2009-09-29|1136.56
#2009-09-30|1134.67
#2009-10-01|1110.79
#2009-10-02|1094.35
#2009-10-05|1100.77
#2009-10-06|1138.17
#2009-10-07|1131.16
#2009-10-08|1150.76
#2009-10-09|1160.52
#2009-10-12|1184.67
#2009-10-13|1164.18
#2009-10-14|1205.66
#2009-10-15|1214.79
#2009-10-16|1208.68
#2009-10-19|1244.34
#2009-10-20|1228.68
#2009-10-21|1228.75
#2009-10-22|1215.85
#2009-10-23|1213.68
#2009-10-26|1180.66
#2009-10-27|1163.95
#2009-10-28|1106.73
#2009-10-29|1148.46
#2009-10-30|1110.29
#2009-11-02|1116.23
#2009-11-03|1089.15
#2009-11-04|1120.30
#2009-11-05|1129.94
#2009-11-06|1131.22
#2009-11-09|1164.83
#2009-11-10|1157.48
#2009-11-11|1175.15
#2009-11-12|1160.02
#2009-11-13|1162.46
#2009-11-16|1183.76
#2009-11-17|1169.03
#2009-11-18|1179.45
#2009-11-19|1150.11
#2009-11-20|1139.46
#2009-11-23|1170.01
#2009-11-24|1163.86
#2009-11-25|1168.40
#2009-11-26| .
#2009-11-27|1136.86
#2009-11-30|1122.58
#2009-12-01|1152.43
#2009-12-02|1148.90
#2009-12-03|1154.94
#2009-12-04|1147.99
#2009-12-07|1134.59
#2009-12-08|1106.10
#2009-12-09|1096.02
#2009-12-10|1100.45
#2009-12-11|1087.37
#2009-12-14|1100.85
#2009-12-15|1091.78
#2009-12-16|1105.38
#2009-12-17|1081.93
#2009-12-18|1080.05
#2009-12-21|1091.62
#2009-12-22|1090.15
#2009-12-23|1099.60
#2009-12-24|1102.04
#2009-12-25| .
#2009-12-28|1112.89
#2009-12-29|1115.78
#2009-12-30|1110.73
#2009-12-31|1113.97
#2010-01-01| .
#2010-01-04|1140.82
#2010-01-05|1144.02
#2010-01-06|1141.57
#2010-01-07|1130.62
#2010-01-08|1127.38
#2010-01-11|1146.24
#2010-01-12|1128.35
#2010-01-13|1127.81
#2010-01-14|1119.61
#2010-01-15|1102.46
#2010-01-18| .
#2010-01-19|1108.27
#2010-01-20|1077.66
#2010-01-21|1058.48
#2010-01-22|1044.90
#2010-01-25|1046.68
#2010-01-26|1029.90
#2010-01-27|1012.29
#2010-01-28|1001.82
#2010-01-29|1001.25
#2010-02-01|1007.92
#2010-02-02|1027.35
#2010-02-03|1010.11
#2010-02-04| 978.88
#2010-02-05| 940.89
#2010-02-08| 942.79
#2010-02-09| 952.53
#2010-02-10| 957.63
#2010-02-11| 943.43
#2010-02-12| 947.83
#2010-02-15| .
#2010-02-16| 958.14
#2010-02-17| 973.42
#2010-02-18| 981.55
#2010-02-19| 978.69
#2010-02-22| 988.84
#2010-02-23| 975.37
#2010-02-24| 981.80
#2010-02-25| 959.32
#2010-02-26| 979.34
#2010-03-01| 973.46
#2010-03-02| 993.18
#2010-03-03|1007.56
#2010-03-04|1005.05
#2010-03-05|1018.06
#2010-03-08|1021.67
#2010-03-09|1018.44
#2010-03-10|1031.71
#2010-03-11|1028.71
#2010-03-12|1038.63
#2010-03-15|1024.87
#2010-03-16|1039.88
#2010-03-17|1047.09
#2010-03-18|1032.97
#2010-03-19|1021.96
#2010-03-22|1019.31
#2010-03-23|1027.16
#2010-03-24|1029.52
#2010-03-25|1035.04
#2010-03-26|1039.12
#2010-03-29|1045.55
#2010-03-30|1034.72
#2010-03-31|1034.99
#2010-04-01|1049.24
#2010-04-02| .
#2010-04-05|1046.84
#2010-04-06|1046.84
#2010-04-07|1045.51
#2010-04-08|1038.87
#2010-04-09|1058.09
#2010-04-12|1068.31
#2010-04-13|1060.80
#2010-04-14|1075.41
#2010-04-15|1070.92
#2010-04-16|1049.89
#2010-04-19|1034.64
#2010-04-20|1046.62
#2010-04-21|1036.92
#2010-04-22|1022.85
#2010-04-23|1048.89
#2010-04-26|1052.55
#2010-04-27|1024.96
#2010-04-28| 992.44
#2010-04-29|1025.52
#2010-04-30|1033.78
#2010-05-03|1018.37
#2010-05-04| 978.10
#2010-05-05| 949.57
#2010-05-06| 923.26
#2010-05-07| 877.27
#2010-05-10| 958.15
#2010-05-11| 936.66
#2010-05-12| 952.42
#2010-05-13| 950.88
#2010-05-14| 904.91
#2010-05-17| 887.14
#2010-05-18| 902.01
#2010-05-19| 874.13
#2010-05-20| 849.15
#2010-05-21| 875.36
#2010-05-24| 858.88
#2010-05-25| 826.09
#2010-05-26| 845.34
#2010-05-27| 870.57
#2010-05-28| 871.70
#2010-05-31| .
#2010-06-01| 868.27
#2010-06-02| 862.96
#2010-06-03| 871.24
#2010-06-04| 840.93
#2010-06-07| 827.07
#2010-06-08| 826.41
#2010-06-09| 848.47
#2010-06-10| 865.07
#2010-06-11| 876.91
#2010-06-14| 903.47
#2010-06-15| 908.99
#2010-06-16| 911.10
#2010-06-17| 918.00
#2010-06-18| 919.35
#2010-06-21| 927.82
#2010-06-22| 919.68
#2010-06-23| 904.40
#2010-06-24| 892.45
#2010-06-25| 887.14
#2010-06-28| 895.05
#2010-06-29| 854.88
#2010-06-30| 862.63
#2010-07-01| 857.73
#2010-07-02| 877.67
#2010-07-05| .
#2010-07-06| 899.64
#2010-07-07| 910.32
#2010-07-08| 921.54
#2010-07-09| 917.93
#2010-07-12| 918.58
#2010-07-13| 938.44
#2010-07-14| 940.85
#2010-07-15| 944.02
#2010-07-16| 930.83
#2010-07-19| 930.47
#2010-07-20| 918.31
#2010-07-21| 926.28
#2010-07-22| 948.53
#2010-07-23| 939.73
#2010-07-26| 957.72
#2010-07-27| 971.68
#2010-07-28| 987.63
#2010-07-29| 995.79
#2010-07-30| 983.49
#2010-08-02|1018.71
#2010-08-03|1022.71
#2010-08-04|1015.00
#2010-08-05|1011.84
#2010-08-06|1012.41
#2010-08-09|1016.96
#2010-08-10| 999.09
#2010-08-11| 960.14
#2010-08-12| 951.19
#2010-08-13| 941.29
#2010-08-16| 946.21
#2010-08-17| 957.97
#2010-08-18| 952.57
#2010-08-19| 938.89
#2010-08-20| 913.23
#2010-08-23| 920.67
#2010-08-24| 908.16
#2010-08-25| 891.78
#2010-08-26| 906.89
#2010-08-27| 910.48
#2010-08-30| 904.92
#2010-08-31| 900.92
#2010-09-01| 938.92
#2010-09-02| 934.84
#2010-09-03| 941.02
#2010-09-06| .
#2010-09-07| 925.63
#2010-09-08| 932.51
#2010-09-09| 938.19
#2010-09-10| 934.23
#2010-09-13| 958.72
#2010-09-14| 960.23
#2010-09-15| 967.75
#2010-09-16| 969.98
#2010-09-17| 957.56
#2010-09-20| 972.81
#2010-09-21| 978.96
#2010-09-22| 992.64
#2010-09-23| 981.73
#2010-09-24|1003.41
#2010-09-27|1000.65
#2010-09-28|1006.90
#2010-09-29|1010.17
#2010-09-30|1009.47
#2010-10-01|1008.49
#2010-10-04| 995.00
#2010-10-05|1025.01
#2010-10-06|1040.44
#2010-10-07|1039.32
#2010-10-08|1033.74
#2010-10-11|1038.52
#2010-10-12|1031.98
#2010-10-13|1057.06
#2010-10-14|1066.58
#2010-10-15|1068.12
#2010-10-18|1078.61
#2010-10-19|1065.52
#2010-10-20|1077.90
#2010-10-21|1091.99
#2010-10-22|1083.20
#2010-10-25|1091.90
#2010-10-26|1078.30
#2010-10-27|1070.66
#2010-10-28|1077.22
#2010-10-29|1080.80
#2010-11-01|1073.53
#2010-11-02|1087.80
#2010-11-03|1081.64
#2010-11-04|1121.93
#2010-11-05|1107.95
#2010-11-08|1096.50
#2010-11-09|1102.88
#2010-11-10|1067.67
#2010-11-11|1060.47
#2010-11-12|1062.48
#2010-11-15|1060.27
#2010-11-16|1039.58
#2010-11-17|1040.36
#2010-11-18|1061.65
#2010-11-19|1068.16
#2010-11-22|1057.95
#2010-11-23|1021.63
#2010-11-24|1027.22
#2010-11-25| .
#2010-11-26|1012.39
#2010-11-29| 981.71
#2010-11-30| 965.23
#2010-12-01| 990.26
#2010-12-02|1023.64
#2010-12-03|1045.01
#2010-12-06|1032.22
#2010-12-07|1043.33
#2010-12-08|1033.61
#2010-12-09|1037.19
#2010-12-10|1043.64
#2010-12-13|1063.10
#2010-12-14|1063.50
#2010-12-15|1056.44
#2010-12-16|1052.99
#2010-12-17|1051.20
#2010-12-20|1050.54
#2010-12-21|1063.64
#2010-12-22|1067.36
#2010-12-23|1060.93
#2010-12-24| .
#2010-12-27|1055.48
#2010-12-28|1055.84
#2010-12-29|1063.13
#2010-12-30|1068.19
#2010-12-31|1078.29
#2011-01-03|1088.28
#2011-01-04|1097.41
#2011-01-05|1078.08
#2011-01-06|1072.02
#2011-01-07|1064.12
#2011-01-10|1043.27
#2011-01-11|1057.28
#2011-01-12|1092.17
#2011-01-13|1116.10
#2011-01-14|1135.10
#2011-01-17| .
#2011-01-18|1142.14
#2011-01-19|1144.66
#2011-01-20|1124.53
#2011-01-21|1161.43
#2011-01-24|1166.65
#2011-01-25|1162.13
#2011-01-26|1165.48
#2011-01-27|1169.64
#2011-01-28|1159.71
#2011-01-31|1152.26
#2011-02-01|1178.75
#2011-02-02|1183.41
#2011-02-03|1166.07
#2011-02-04|1167.59
#2011-02-07|1173.33
#2011-02-08|1191.21
#2011-02-09|1204.13
#2011-02-10|1204.07
#2011-02-11|1206.62
#2011-02-14|1199.98
#2011-02-15|1195.62
#2011-02-16|1191.32
#2011-02-17|1187.65
#2011-02-18|1193.05
#2011-02-21| .
#2011-02-22|1173.24
#2011-02-23|1161.98
#2011-02-24|1156.96
#2011-02-25|1170.34
#2011-02-28|1177.86
#2011-03-01|1172.71
#2011-03-02|1170.10
#2011-03-03|1177.58
#2011-03-04|1184.01
#2011-03-07|1184.63
#2011-03-08|1181.60
#2011-03-09|1180.75
#2011-03-10|1160.21
#2011-03-11|1150.93
#2011-03-14|1150.79
#2011-03-15|1119.27
#2011-03-16|1099.27
#2011-03-17|1131.45
#2011-03-18|1146.11
#2011-03-21|1168.20
#2011-03-22|1166.66
#2011-03-23|1163.01
#2011-03-24|1188.61
#2011-03-25|1187.82
#2011-03-28|1189.00
#2011-03-29|1182.82
#2011-03-30|1200.17
#2011-03-31|1197.06
#2011-04-01|1201.66
#2011-04-04|1210.48
#2011-04-05|1203.87
#2011-04-06|1225.60
#2011-04-07|1221.63
#2011-04-08|1251.10
#2011-04-11|1255.00
#2011-04-12|1243.64
#2011-04-13|1247.41
#2011-04-14|1241.42
#2011-04-15|1237.69
#2011-04-18|1193.50
#2011-04-19|1209.10
#2011-04-20|1251.45
#2011-04-21|1267.11
#2011-04-22| .
#2011-04-25|1266.19
#2011-04-26|1276.67
#2011-04-27|1280.57
#2011-04-28|1305.85
#2011-04-29|1310.80
#2011-05-02|1323.13
#2011-05-03|1311.39
#2011-05-04|1305.06
#2011-05-05|1277.67
#2011-05-06|1277.27
#2011-05-09|1252.45
#2011-05-10|1276.12
#2011-05-11|1270.99
#2011-05-12|1255.96
#2011-05-13|1250.78
#2011-05-16|1262.54
#2011-05-17|1232.71
#2011-05-18|1243.88
#2011-05-19|1248.97
#2011-05-20|1237.43
#2011-05-23|1205.90
#2011-05-24|1217.55
#2011-05-25|1218.43
#2011-05-26|1216.63
#2011-05-27|1234.54
#2011-05-30| .
#2011-05-31|1259.47
#2011-06-01|1256.50
#2011-06-02|1245.72
#2011-06-03|1261.75
#2011-06-06|1254.06
#2011-06-07|1256.74
#2011-06-08|1235.37
#2011-06-09|1228.55
#2011-06-10|1202.84
#2011-06-13|1202.31
#2011-06-14|1218.18
#2011-06-15|1192.72
#2011-06-16|1167.93
#2011-06-17|1178.08
#2011-06-20|1168.94
#2011-06-21|1193.00
#2011-06-22|1188.03
#2011-06-23|1145.13
#2011-06-24|1135.81
#2011-06-27|1146.82
#2011-06-28|1161.44
#2011-06-29|1190.64
#2011-06-30|1219.72
#2011-07-01|1229.69
#2011-07-04| .
#2011-07-05|1226.76
#2011-07-06|1205.25
#2011-07-07|1226.23
#2011-07-08|1208.13
#2011-07-11|1149.75
#2011-07-12|1143.09
#2011-07-13|1168.25
#2011-07-14|1154.98
#2011-07-15|1151.44
#2011-07-18|1123.36
#2011-07-19|1138.60
#2011-07-20|1161.67
#2011-07-21|1193.41
#2011-07-22|1198.46
#2011-07-25|1191.13
#2011-07-26|1199.62
#2011-07-27|1171.80
#2011-07-28|1161.77
#2011-07-29|1159.39
#2011-08-01|1124.97
#2011-08-02|1089.58
#2011-08-03|1083.39
#2011-08-04|1029.22
#2011-08-05|1044.49
#2011-08-08| 988.77
#2011-08-09| 974.32
#2011-08-10| 951.24
#2011-08-11| 988.54
#2011-08-12|1014.99
#2011-08-15|1044.11
#2011-08-16|1022.40
#2011-08-17|1006.04
#2011-08-18| 955.41
#2011-08-19| 948.89
#2011-08-22| 940.10
#2011-08-23| 931.94
#2011-08-24| 958.47
#2011-08-25| 954.48
#2011-08-26| 948.54
#2011-08-29| 988.12
#2011-08-30| 983.61
#2011-08-31| 999.55
#2011-09-01|1000.16
#2011-09-02| 970.48
#2011-09-05| .
#2011-09-06| 918.90
#2011-09-07| 957.19
#2011-09-08| 959.23
#2011-09-09| 888.33
#2011-09-12| 852.85
#2011-09-13| 871.20
#2011-09-14| 894.63
#2011-09-15| 927.54
#2011-09-16| 928.03
#2011-09-19| 887.03
#2011-09-20| 897.90
#2011-09-21| 882.37
#2011-09-22| 824.90
#2011-09-23| 832.91
#2011-09-26| 842.06
#2011-09-27| 888.48
#2011-09-28| 872.46
#2011-09-29| 879.67
#2011-09-30| 850.26
#2011-10-03| 827.36
#2011-10-04| 800.86
#2011-10-05| 831.59
#2011-10-06| 861.35
#2011-10-07| 868.58
#2011-10-10| 898.61
#2011-10-11| 901.26
#2011-10-12| 935.58
#2011-10-13| 919.50
#2011-10-14| 941.72
#2011-10-17| 926.77
#2011-10-18| 911.36
#2011-10-19| 923.99
#2011-10-20| 899.66
#2011-10-21| 932.15
#2011-10-24| 936.41
#2011-10-25| 931.40
#2011-10-26| 917.33
#2011-10-27| 984.41
#2011-10-28| 983.68
#2011-10-31| 938.15
#2011-11-01| 877.18
#2011-11-02| 896.91
#2011-11-03| 917.99
#2011-11-04| 914.79
#2011-11-07| 919.05
#2011-11-08| 928.13
#2011-11-09| 897.32
#2011-11-10| 898.15
#2011-11-11| 927.04
#2011-11-14| 904.28
#2011-11-15| 880.37
#2011-11-16| 884.84
#2011-11-17| 877.29
#2011-11-18| 878.70
#2011-11-21| 849.57
#2011-11-22| 849.70
#2011-11-23| 835.91
#2011-11-24| .
#2011-11-25| 830.18
#2011-11-28| 866.62
#2011-11-29| 865.83
#2011-11-30| 910.13
#2011-12-01| 893.15
#2011-12-02| 905.29
#2011-12-05| 920.27
#2011-12-06| 907.72
#2011-12-07| 896.99
#2011-12-08| 880.73
#2011-12-09| 890.18
#2011-12-12| 858.87
#2011-12-13| 846.51
#2011-12-14| 825.88
#2011-12-15| 832.30
#2011-12-16| 837.84
#2011-12-19| 833.78
#2011-12-20| 851.93
#2011-12-21| 845.27
#2011-12-22| 851.66
#2011-12-23| 848.98
#2011-12-26| .
#2011-12-27| 853.12
#2011-12-28| 834.92
#2011-12-29| 845.57
#2011-12-30| 859.83
#2012-01-02| .
#2012-01-03| 876.56
#2012-01-04| 853.43
#2012-01-05| 834.79
#2012-01-06| 818.60
#2012-01-09| 812.74
#2012-01-10| 841.23
#2012-01-11| 838.32
#2012-01-12| 866.57
#2012-01-13| 851.76
#2012-01-16| .
#2012-01-17| 865.34
#2012-01-18| 869.85
#2012-01-19| 893.89
#2012-01-20| 887.80
#2012-01-23| 912.55
#2012-01-24| 902.52
#2012-01-25| 909.10
#2012-01-26| 944.42
#2012-01-27| 941.45
#2012-01-30| 917.88
#2012-01-31| 923.74
#2012-02-01| 957.39
#2012-02-02| 968.16
#2012-02-03| 970.65
#2012-02-06| 973.18
#2012-02-07| 980.68
#2012-02-08| 991.35
#2012-02-09| 990.65
#2012-02-10| 968.13
#2012-02-13| 976.82
#2012-02-14| 977.53
#2012-02-15| 982.27
#2012-02-16| 979.59
#2012-02-17| 994.43
#2012-02-20| .
#2012-02-21|1009.58
#2012-02-22| 989.74
#2012-02-23| 990.67
#2012-02-24|1008.58
#2012-02-27|1002.93
#2012-02-28|1009.10
#2012-02-29|1000.45
#2012-03-01|1007.20
#2012-03-02| 992.29
#2012-03-05| 981.62
#2012-03-06| 939.44
#2012-03-07| 952.70
#2012-03-08| 983.01
#2012-03-09| 972.19
#2012-03-12| 974.72
#2012-03-13| 984.96
#2012-03-14| 987.26
#2012-03-15|1000.26
#2012-03-16|1019.40
#2012-03-19|1028.23
#2012-03-20|1015.01
#2012-03-21|1018.30
#2012-03-22|1004.69
#2012-03-23|1015.65
#2012-03-26|1029.75
#2012-03-27|1025.10
#2012-03-28|1014.01
#2012-03-29| 991.82
#2012-03-30|1007.40
#2012-04-02|1015.63
#2012-04-03|1006.56
#2012-04-04| 964.40
#2012-04-05| 960.19
#2012-04-06| .
#2012-04-09| 960.74
#2012-04-10| 936.75
#2012-04-11| 945.94
#2012-04-12| 962.97
#2012-04-13| 929.77
#2012-04-16| 926.05
#2012-04-17| 959.94
#2012-04-18| 939.23
#2012-04-19| 928.01
#2012-04-20| 935.67
#2012-04-23| 898.55
#2012-04-24| 911.84
#2012-04-25| 929.52
#2012-04-26| 932.13
#2012-04-27| 956.26
#2012-04-30| 945.37
#2012-05-01| 944.62
#2012-05-02| 931.15
#2012-05-03| 928.47
#2012-05-04| 910.26
#2012-05-07| 909.63
#2012-05-08| 890.39
#2012-05-09| 874.33
#2012-05-10| 900.17
#2012-05-11| 896.24
#2012-05-14| 876.48
#2012-05-15| 864.52
#2012-05-16| 860.78
#2012-05-17| 837.48
#2012-05-18| 836.14
#2012-05-21| 843.98
#2012-05-22| 864.29
#2012-05-23| 825.87
#2012-05-24| 829.71
#2012-05-25| 824.62
#2012-05-28| .
#2012-05-29| 837.16
#2012-05-30| 816.32
#2012-05-31| 810.53
#2012-06-01| 789.83
#2012-06-04| 801.32
#2012-06-05| 799.18
#2012-06-06| 830.54
#2012-06-07| 844.36
#2012-06-08| 834.96
#2012-06-11| 829.53
#2012-06-12| 822.25
#2012-06-13| 823.10
#2012-06-14| 833.30
#2012-06-15| 848.65
#2012-06-18| 843.43
#2012-06-19| 862.40
#2012-06-20| 871.12
#2012-06-21| 855.69
#2012-06-22| 850.16
#2012-06-25| 827.94
#2012-06-26| 821.68
#2012-06-27| 829.12
#2012-06-28| 823.78
#2012-06-29| 885.56
#2012-07-02| 890.34
#2012-07-03| 905.03
#2012-07-04| .
#2012-07-05| 877.36
#2012-07-06| 860.34
#2012-07-09| 855.32
#2012-07-10| 860.03
#2012-07-11| 855.12
#2012-07-12| 843.25
#2012-07-13| 851.73
#2012-07-16| 848.28
#2012-07-17| 843.23
#2012-07-18| 856.80
#2012-07-19| 868.01
#2012-07-20| 841.32
#2012-07-23| 814.38
#2012-07-24| 804.10
#2012-07-25| 807.15
#2012-07-26| 841.84
#2012-07-27| 847.61
#2012-07-30| 854.54
#2012-07-31| 848.91
#2012-08-01| 851.91
#2012-08-02| 828.16
#2012-08-03| 859.05
#2012-08-06| 878.88
#2012-08-07| 882.96
#2012-08-08| 878.81
#2012-08-09| 880.26
#2012-08-10| 880.47
#2012-08-13| 880.92
#2012-08-14| 886.94
#2012-08-15| 880.57
#2012-08-16| 893.10
#2012-08-17| 899.27
#2012-08-20| 898.24
#2012-08-21| 913.31
#2012-08-22| 905.84
#2012-08-23| 906.87
#2012-08-24| 898.23
#2012-08-27| 902.60
#2012-08-28| 894.55
#2012-08-29| 893.35
#2012-08-30| 885.46
#2012-08-31| 900.24
#2012-09-03| .
#2012-09-04| 896.73
#2012-09-05| 899.07
#2012-09-06| 913.12
#2012-09-07| 944.76
#2012-09-10| 948.93
#2012-09-11| 961.09
#2012-09-12| 979.01
#2012-09-13| 974.50
#2012-09-14|1014.76
#2012-09-17|1008.59
#2012-09-18| 993.01
#2012-09-19| 995.50
#2012-09-20| 985.58
#2012-09-21|1000.12
#2012-09-24| 984.42
#2012-09-25| 987.94
#2012-09-26| 957.29
#2012-09-27| 965.00
#2012-09-28| 959.94
#2012-10-01| 977.40
#2012-10-02| 980.24
#2012-10-03| 978.67
#2012-10-04| 990.20
#2012-10-05|1004.73
#2012-10-08| 985.70
#2012-10-09| 974.05
#2012-10-10| 960.77
#2012-10-11| 966.21
#2012-10-12| 959.19
#2012-10-15| 957.24
#2012-10-16| 974.42
#2012-10-17| 991.48
#2012-10-18| 990.75
#2012-10-19| 979.53
#2012-10-22| 984.43
#2012-10-23| 968.42
#2012-10-24| 971.32
#2012-10-25| 975.89
#2012-10-26| 972.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.34
#2012-11-01| 973.97
#2012-11-02| 972.08
#2012-11-05| 968.57
#2012-11-06| 975.70
#2012-11-07| 962.53
#2012-11-08| 958.17
#2012-11-09| 952.47
#2012-11-12| 952.09
#2012-11-13| 952.74
#2012-11-14| 950.82
#2012-11-15| 950.95
#2012-11-16| 929.16
#2012-11-19| 956.16
#2012-11-20| 955.01
#2012-11-21| 958.85
#2012-11-22| .
#2012-11-23| 984.85
#2012-11-26| 986.67
#2012-11-27| 982.78
#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|1062.53
#2012-12-28|1057.76
#2012-12-31|1055.86
#2013-01-01|1055.86
#2013-01-02|1079.73
#2013-01-03|1071.15
#2013-01-04|1075.65
#2013-01-07|1090.73
#2013-01-08|1091.34
#2013-01-09|1093.86
#2013-01-10|1105.06
#2013-01-11|1121.88
#2013-01-14|1127.37
#2013-01-15|1117.74
#2013-01-16|1114.02
#2013-01-17|1130.83
#2013-01-18|1126.88
#2013-01-21|1136.98
#2013-01-22|1132.08
#2013-01-23|1132.84
#2013-01-24|1153.27
#2013-01-25|1172.27
#2013-01-28|1171.62
#2013-01-29|1174.16
#2013-01-30|1172.51
#2013-01-31|1163.32
#2013-02-01|1181.96
#2013-02-04|1149.99
#2013-02-05|1150.56
#2013-02-06|1155.85
#2013-02-07|1138.65
#2013-02-08|1146.31
#2013-02-11|1140.49
#2013-02-12|1163.65
#2013-02-13|1164.01
#2013-02-14|1150.03
#2013-02-15|1148.33
#2013-02-18|1142.62
#2013-02-19|1158.30
#2013-02-20|1159.56
#2013-02-21|1123.48
#2013-02-22|1129.32
#2013-02-25|1149.73
#2013-02-26|1111.36
#2013-02-27|1120.31
#2013-02-28|1121.58
#2013-03-01|1110.07
#2013-03-04|1105.37
#2013-03-05|1129.85
#2013-03-06|1129.74
#2013-03-07|1143.90
#2013-03-08|1142.85
#2013-03-11| .
#2013-03-12|1147.21
#2013-03-13|1133.79
#2013-03-14|1147.16
#2013-03-15|1156.81
#2013-03-18|1141.84
#2013-03-19|1115.86
#2013-03-20|1122.96
#2013-03-21|1115.90
#2013-03-22|1114.14
#2013-03-25|1097.87
#2013-03-26|1096.37
#2013-03-27|1077.82
#2013-03-28|1077.88
#2013-03-29| .
#2013-04-01|1078.37
#2013-04-02|1095.32
#2013-04-03|1085.90
#2013-04-04|1080.99
#2013-04-05|1081.16
#2013-04-08|1077.60
#2013-04-09|1088.01
#2013-04-10|1107.95
#2013-04-11|1119.92
#2013-04-12|1103.50
#2013-04-15|1095.45
#2013-04-16|1094.89
#2013-04-17|1071.38
#2013-04-18|1066.22
#2013-04-19|1075.25
#2013-04-22|1081.10
#2013-04-23|1090.32
#2013-04-24|1101.24
#2013-04-25|1112.20
#2013-04-26|1106.62
#2013-04-29|1125.59
#2013-04-30|1133.58
#2013-05-01|1134.33
#2013-05-02|1128.35
#2013-05-03|1144.00
#2013-05-06|1143.46
#2013-05-07|1154.82
#2013-05-08|1167.76
#2013-05-09|1161.96
#2013-05-10|1156.69
#2013-05-13|1162.58
#2013-05-14|1169.21
#2013-05-15|1170.12
#2013-05-16|1168.91
#2013-05-17|1163.74
#2013-05-20|1174.37
#2013-05-21|1175.28
#2013-05-22|1184.97
#2013-05-23|1159.58
#2013-05-24|1157.88
#2013-05-27|1168.18
#2013-05-28|1172.68
#2013-05-29|1169.76
#2013-05-30|1190.44
#2013-05-31|1187.68
#2013-06-03|1194.09
#2013-06-04|1200.83
#2013-06-05|1185.16
#2013-06-06|1183.39
#2013-06-07|1191.62
#2013-06-10|1196.68
#2013-06-11|1190.73
#2013-06-12|1186.04
#2013-06-13|1178.50
#2013-06-14|1190.72
#2013-06-17|1196.09
#2013-06-18|1210.66
#2013-06-19|1206.64
#2013-06-20|1163.37
#2013-06-21|1153.01
#2013-06-24|1129.91
#2013-06-25|1142.79
#2013-06-26|1153.21
#2013-06-27|1155.24
#2013-06-28|1160.32
#2013-07-01|1177.24
#2013-07-02|1172.70
#2013-07-03|1154.74
#2013-07-04|1169.27
#2013-07-05|1147.17
#2013-07-08|1163.67
#2013-07-09|1169.23
#2013-07-10|1181.64
#2013-07-11|1205.16
#2013-07-12|1207.87
#2013-07-15|1216.36
#2013-07-16|1220.63
#2013-07-17|1225.40
#2013-07-18|1238.11
#2013-07-19|1246.57
#2013-07-22|1254.17
#2013-07-23|1257.83
#2013-07-24|1266.32
#2013-07-25|1269.19
#2013-07-26|1255.86
#2013-07-29|1264.60
#2013-07-30|1265.09
#2013-07-31|1271.38
#2013-08-01|1286.15
#2013-08-02|1288.93
#2013-08-05|1298.24
#2013-08-06|1300.19
#2013-08-07|1288.12
#2013-08-08|1309.32
#2013-08-09|1307.70
#2013-08-12|1297.22
#2013-08-13|1288.21
#2013-08-14|1300.40
#2013-08-15|1297.01
#2013-08-16|1307.88
#2013-08-19|1307.31
#2013-08-20|1300.61
#2013-08-21|1292.91
#2013-08-22|1301.22
#2013-08-23|1310.15
#2013-08-26|1304.52
#2013-08-27|1282.53
#2013-08-28|1278.56
#2013-08-29|1272.30
#2013-08-30|1262.59
#2013-09-02|1278.25
#2013-09-03|1273.11
#2013-09-04|1273.38
#2013-09-05|1275.95
#2013-09-06|1280.22
#2013-09-09|1291.54
#2013-09-10|1309.62
#2013-09-11|1317.06
#2013-09-12|1318.96
#2013-09-13|1313.16
#2013-09-16|1336.59
#2013-09-17|1334.17
#2013-09-18|1341.43
#2013-09-19|1368.22
#2013-09-20|1367.80
#2013-09-23|1359.31
#2013-09-24|1367.60
#2013-09-25|1368.76
#2013-09-26|1366.25
#2013-09-27|1365.95
#2013-09-30|1365.78
#2013-10-01|1386.68
#2013-10-02|1393.19
#2013-10-03|1390.58
#2013-10-04|1394.39
#2013-10-07|1387.37
#2013-10-08|1390.55
#2013-10-09|1376.96
#2013-10-10|1399.20
#2013-10-11|1416.22
#2013-10-14|1421.51
#2013-10-15|1423.01
#2013-10-16|1428.33
#2013-10-17|1450.69
#2013-10-18|1462.66
#2013-10-21|1470.51
#2013-10-22|1486.79
#2013-10-23|1468.02
#2013-10-24|1477.57
#2013-10-25|1473.92
#2013-10-28|1463.82
#2013-10-29|1462.91
#2013-10-30|1462.88
#2013-10-31|1443.90
#2013-11-01|1425.71
#2013-11-04|1433.34
#2013-11-05|1424.74
#2013-11-06|1438.85
#2013-11-07|1419.55
#2013-11-08|1406.34
#2013-11-11|1418.53
#2013-11-12|1412.75
#2013-11-13|1399.15
#2013-11-14|1407.94
#2013-11-15|1411.36
#2013-11-18|1424.64
#2013-11-19|1415.39
#2013-11-20|1407.88
#2013-11-21|1409.17
#2013-11-22|1420.13
#2013-11-25|1435.23
#2013-11-26|1439.81
#2013-11-27|1450.25
#2013-11-28|1456.01
#2013-11-29|1462.02
#2013-12-02|1454.56
#2013-12-03|1439.36
#2013-12-04|1428.47
#2013-12-05|1431.24
#2013-12-06|1451.83
#2013-12-09|1458.19
#2013-12-10|1460.74
#2013-12-11|1454.32
#2013-12-12|1443.87
#2013-12-13|1438.39
#2013-12-16|1456.79
#2013-12-17|1452.54
#2013-12-18|1462.00
#2013-12-19|1476.56
#2013-12-20|1492.73
#2013-12-23|1510.53
#2013-12-24|1507.32
#2013-12-25|1507.32
#2013-12-26|1510.06
#2013-12-27|1536.05
#2013-12-30|1539.28
#2013-12-31|1535.91
#2014-01-01|1535.91
#2014-01-02|1523.54
#2014-01-03|1523.10
#2014-01-06|1527.80
#2014-01-07|1525.37
#2014-01-08|1527.47
#2014-01-09|1546.15
#2014-01-10|1575.28
#2014-01-13|1569.18
#2014-01-14|1562.36
#2014-01-15|1556.49
#2014-01-16|1553.03
#2014-01-17|1551.72
#2014-01-20|1545.81
#2014-01-21|1535.94
#2014-01-22|1536.30
#2014-01-23|1536.57
#2014-01-24|1498.98
#2014-01-27|1489.60
#2014-01-28|1509.34
#2014-01-29|1495.20
#2014-01-30|1492.32
#2014-01-31|1481.67
#2014-02-03|1468.25
#2014-02-04|1471.38
#2014-02-05|1476.50
#2014-02-06|1509.44
#2014-02-07|1513.92
#2014-02-10|1517.88
#2014-02-11|1540.67
#2014-02-12|1545.37
#2014-02-13|1548.87
#2014-02-14|1561.62
#2014-02-17|1564.53
#2014-02-18|1561.27
#2014-02-19|1564.52
#2014-02-20|1556.46
#2014-02-21|1573.48
#2014-02-24|1580.70
#2014-02-25|1583.59
#2014-02-26|1568.21
#2014-02-27|1566.58
#2014-02-28|1598.17
#2014-03-03|1544.90
#2014-03-04|1582.97
#2014-03-05|1589.47
#2014-03-06|1609.00
#2014-03-07|1602.03
#2014-03-10|1609.65
#2014-03-11|1611.02
#2014-03-12|1596.20
#2014-03-13|1588.44
#2014-03-14|1572.78
#2014-03-17|1599.94
#2014-03-18|1609.18
#2014-03-19|1615.54
#2014-03-20|1599.08
#2014-03-21|1596.67
#2014-03-24|1581.89
#2014-03-25|1596.93
#2014-03-26|1612.68
#2014-03-27|1607.11
#2014-03-28|1623.23
#2014-03-31|1626.07
#2014-04-01|1641.19
#2014-04-02|1620.29
#2014-04-03|1614.15
#2014-04-04|1621.85
#2014-04-07|1619.26
#2014-04-08|1607.66
#2014-04-09|1615.81
#2014-04-10|1603.80
#2014-04-11|1583.35
#2014-04-14|1561.38
#2014-04-15|1533.70
#2014-04-16|1561.30
#2014-04-17|1576.63
#2014-04-18|1574.37
#2014-04-21|1573.13
#2014-04-22|1594.89
#2014-04-23|1593.17
#2014-04-24|1587.95
#2014-04-25|1573.31
#2014-04-28|1578.59
#2014-04-29|1587.77
#2014-04-30|1593.94
#2014-05-01|1593.80
#2014-05-02|1606.24
#2014-05-05|1610.16
#2014-05-06|1613.07
#2014-05-07|1601.88
#2014-05-08|1617.08
#2014-05-09|1602.51
#2014-05-12|1611.91
#2014-05-13|1608.69
#2014-05-14|1598.39
#2014-05-15|1576.81
#2014-05-16|1575.03
#2014-05-19|1583.98
#2014-05-20|1579.03
#2014-05-21|1587.53
#2014-05-22|1582.46
#2014-05-23|1584.20
#2014-05-26|1607.45
#2014-05-27|1612.63
#2014-05-28|1615.68
#2014-05-29|1613.35
#2014-05-30|1625.74
#2014-06-02|1619.03
#2014-06-03|1613.33
#2014-06-04|1617.39
#2014-06-05|1621.77
#2014-06-06|1649.56
#2014-06-09|1647.05
#2014-06-10|1643.99
#2014-06-11|1636.84
#2014-06-12|1639.34
#2014-06-13|1623.32
#2014-06-16|1618.35
#2014-06-17|1617.87
#2014-06-18|1621.85
#2014-06-19|1632.51
#2014-06-20|1620.09
#2014-06-23|1615.21
#2014-06-24|1603.37
#2014-06-25|1595.93
#2014-06-26|1600.11
#2014-06-27|1611.04
#2014-06-30|1622.48
#2014-07-01|1636.85
#2014-07-02|1641.97
#2014-07-03|1646.81
#2014-07-04|1629.94
#2014-07-07|1606.18
#2014-07-08|1587.94
#2014-07-09|1591.54
#2014-07-10|1563.95
#2014-07-11|1561.78
#2014-07-14|1575.70
#2014-07-15|1564.97
#2014-07-16|1578.75
#2014-07-17|1566.76
#2014-07-18|1563.82
#2014-07-21|1552.11
#2014-07-22|1561.29
#2014-07-23|1566.79
#2014-07-24|1579.55
#2014-07-25|1573.23
#2014-07-28|1570.68
#2014-07-29|1575.68
#2014-07-30|1567.88
#2014-07-31|1544.76
#2014-08-01|1519.80
#2014-08-04|1517.96
#2014-08-05|1505.81
#2014-08-06|1483.68
#2014-08-07|1473.07
#2014-08-08|1476.39
#2014-08-11|1502.68
#2014-08-12|1505.06
#2014-08-13|1507.24
#2014-08-14|1512.40
#2014-08-15|1501.73
#2014-08-18|1516.95
#2014-08-19|1526.13
#2014-08-20|1525.36
#2014-08-21|1539.44
#2014-08-22|1530.80
#2014-08-25|1540.46
#2014-08-26|1557.08
#2014-08-27|1561.26
#2014-08-28|1533.83
#2014-08-29|1524.91
#2014-09-01|1525.22
#2014-09-02|1527.84
#2014-09-03|1543.14
#2014-09-04|1537.99
#2014-09-05|1529.29
#2014-09-08|1526.84
#2014-09-09|1512.09
#2014-09-10|1510.34
#2014-09-11|1506.23
#2014-09-12|1513.59
#2014-09-15|1505.13
#2014-09-16|1503.99
#2014-09-17|1511.69
#2014-09-18|1512.75
#2014-09-19|1506.19
#2014-09-22|1499.63
#2014-09-23|1492.37
#2014-09-24|1490.16
#2014-09-25|1467.48
#2014-09-26|1459.01
#2014-09-29|1448.11
#2014-09-30|1447.23
#2014-10-01|1431.87
#2014-10-02|1411.57
#2014-10-03|1407.73
#2014-10-06|1413.94
#2014-10-07|1393.82
#2014-10-08|1399.45
#2014-10-09|1395.77
#2014-10-10|1368.01
#2014-10-13|1364.97
#2014-10-14|1361.69
#2014-10-15|1335.71
#2014-10-16|1324.26
#2014-10-17|1373.00
#2014-10-20|1365.86
#2014-10-21|1382.19
#2014-10-22|1394.13
#2014-10-23|1401.83
#2014-10-24|1403.89
#2014-10-27|1395.41
#2014-10-28|1424.70
#2014-10-29|1434.36
#2014-10-30|1422.40
#2014-10-31|1437.76
#2014-11-03|1420.02
#2014-11-04|1424.81
#2014-11-05|1433.92
#2014-11-06|1429.21
#2014-11-07|1420.46
#2014-11-10|1433.60
#2014-11-11|1438.94
#2014-11-12|1432.03
#2014-11-13|1433.14
#2014-11-14|1431.43
#2014-11-17|1433.71
#2014-11-18|1450.84
#2014-11-19|1449.26
#2014-11-20|1441.14
#2014-11-21|1449.95
#2014-11-24|1464.98
#2014-11-25|1479.84
#2014-11-26|1493.28
#2014-11-27|1495.52
#2014-11-28|1493.22
#2014-12-01|1485.08
#2014-12-02|1483.92
#2014-12-03|1481.88
#2014-12-04|1477.60
#2014-12-05|1491.03
#2014-12-08|1488.43
#2014-12-09|1469.14
#2014-12-10|1467.84
#2014-12-11|1460.06
#2014-12-12|1436.87
#2014-12-15|1410.84
#2014-12-16|1455.63
#2014-12-17|1435.15
#2014-12-18|1455.95
#2014-12-19|1459.13
#2014-12-22|1469.62
#2014-12-23|1466.60
#2014-12-24|1469.04
#2014-12-25|1469.04
#2014-12-26|1466.79
#2014-12-29|1467.15
#2014-12-30|1452.24
#2014-12-31|1446.57
#2015-01-01|1446.57
#2015-01-02|1448.89
#2015-01-05|1417.35
#2015-01-06|1402.47
#2015-01-07|1399.87
#2015-01-08|1425.98
#2015-01-09|1420.95
#2015-01-12|1419.45
#2015-01-13|1433.28
#2015-01-14|1411.70
#2015-01-15|1405.49
#2015-01-16|1409.32
#2015-01-19|1439.33
#2015-01-20|1443.09
#2015-01-21|1446.46
#2015-01-22|1447.04
#2015-01-23|1441.45
#2015-01-26|1459.74
#2015-01-27|1474.02
#2015-01-28|1470.44
#2015-01-29|1473.59
#2015-01-30|1464.11
#2015-02-02|1471.58
#2015-02-03|1506.57
#2015-02-04|1509.81
#2015-02-05|1514.79
#2015-02-06|1504.06
#2015-02-09|1480.42
#2015-02-10|1493.46
#2015-02-11|1490.50
#2015-02-12|1527.35
#2015-02-13|1536.02
#2015-02-16|1528.44
#2015-02-17|1523.99
#2015-02-18|1530.99
#2015-02-19|1548.01
#2015-02-20|1551.24
#2015-02-23|1573.44
#2015-02-24|1582.06
#2015-02-25|1585.35
#2015-02-26|1570.95
#2015-02-27|1575.85
#2015-03-02|1568.18
#2015-03-03|1542.42
#2015-03-04|1535.13
#2015-03-05|1548.02
#2015-03-06|1529.98
#2015-03-09|1519.93
#2015-03-10|1490.41
#2015-03-11|1495.71
#2015-03-12|1512.21
#2015-03-13|1509.37
#2015-03-16|1540.35
#2015-03-17|1525.92
#2015-03-18|1535.05
#2015-03-19|1534.19
#2015-03-20|1577.31
#2015-03-23|1598.73
#2015-03-24|1609.42
#2015-03-25|1613.50
#2015-03-26|1580.96
#2015-03-27|1584.18
#2015-03-30|1603.53
#2015-03-31|1581.51
#2015-04-01|1587.30
#2015-04-02|1613.47
#2015-04-03|1628.77
#2015-04-06|1635.36
#2015-04-07|1626.08
#2015-04-08|1614.78
#2015-04-09|1617.50
#2015-04-10|1635.77
#2015-04-13|1636.21
#2015-04-14|1640.58
#2015-04-15|1627.99
#2015-04-16|1629.91
#2015-04-17|1598.95
#2015-04-20|1609.18
#2015-04-21|1616.59
#2015-04-22|1607.60
#2015-04-23|1603.77
#2015-04-24|1613.18
#2015-04-27|1634.15
#2015-04-28|1636.15
#2015-04-29|1621.45
#2015-04-30|1643.68
#2015-05-01|1646.12
#2015-05-04|1646.39
#2015-05-05|1631.82
#2015-05-06|1660.05
#2015-05-07|1660.21
#2015-05-08|1678.09
#2015-05-11|1678.84
#2015-05-12|1672.44
#2015-05-13|1678.94
#2015-05-14|1695.38
#2015-05-15|1706.46
#2015-05-18|1699.78
#2015-05-19|1693.26
#2015-05-20|1688.07
#2015-05-21|1698.09
#2015-05-22|1683.82
#2015-05-25|1664.63
#2015-05-26|1636.84
#2015-05-27|1654.02
#2015-05-28|1666.16
#2015-05-29|1654.35
#2015-06-01|1646.60
#2015-06-02|1682.41
#2015-06-03|1709.55
#2015-06-04|1710.69
#2015-06-05|1659.23
#2015-06-08|1650.43
#2015-06-09|1643.49
#2015-06-10|1678.82
#2015-06-11|1680.92
#2015-06-12|1669.88
#2015-06-15|1637.90
#2015-06-16|1644.23
#2015-06-17|1631.43
#2015-06-18|1669.94
#2015-06-19|1659.22
#2015-06-22|1712.88
#2015-06-23|1704.73
#2015-06-24|1702.29
#2015-06-25|1709.80
#2015-06-26|1714.70
#2015-06-29|1661.83
#2015-06-30|1654.55
#2015-07-01|1683.56
#2015-07-02|1687.04
#2015-07-03|1679.82
#2015-07-06|1643.57
#2015-07-07|1606.21
#2015-07-08|1635.37
#2015-07-09|1666.02
#2015-07-10|1725.43
#2015-07-13|1739.08
#2015-07-14|1724.96
#2015-07-15|1735.30
#2015-07-16|1755.12
#2015-07-17|1754.27
#2015-07-20|1761.50
#2015-07-21|1753.58
#2015-07-22|1745.96
#2015-07-23|1758.83
#2015-07-24|1754.12
#2015-07-27|1729.58
#2015-07-28|1735.07
#2015-07-29|1733.08
#2015-07-30|1725.44
#2015-07-31|1757.01
#2015-08-03|1759.85
#2015-08-04|1750.01
#2015-08-05|1747.86
#2015-08-06|1758.60
#2015-08-07|1732.85
#2015-08-10|1750.97
#2015-08-11|1743.14
#2015-08-12|1713.76
#2015-08-13|1741.97
#2015-08-14|1744.77
#2015-08-17|1737.94
#2015-08-18|1731.43
#2015-08-19|1706.10
#2015-08-20|1683.13
#2015-08-21|1650.08
#2015-08-24|1619.81
#2015-08-25|1677.47
#2015-08-26|1662.55
#2015-08-27|1675.60
#2015-08-28|1670.94
#2015-08-31|1670.93
#2015-09-01|1641.24
#2015-09-02|1646.75
#2015-09-03|1665.66
#2015-09-04|1626.29
#2015-09-07|1639.01
#2015-09-08|1664.93
#2015-09-09|1679.62
#2015-09-10|1677.98
#2015-09-11|1668.62
#2015-09-14|1653.48
#2015-09-15|1659.23
#2015-09-16|1669.05
#2015-09-17|1681.16
#2015-09-18|1649.95
#2015-09-21|1637.34
#2015-09-22|1580.56
#2015-09-23|1583.52
#2015-09-24|1582.43
#2015-09-25|1607.20
#2015-09-28|1579.76
#2015-09-29|1563.65
#2015-09-30|1591.02
#2015-10-01|1602.49
#2015-10-02|1627.68
#2015-10-05|1653.22
#2015-10-06|1668.33
#2015-10-07|1649.66
#2015-10-08|1652.58
#2015-10-09|1659.11
#2015-10-12|1659.47
#2015-10-13|1651.91
#2015-10-14|1654.27
#2015-10-15|1683.46
#2015-10-16|1691.03
#2015-10-19|1695.43
#2015-10-20|1690.04
#2015-10-21|1696.39
#2015-10-22|1691.83
#2015-10-23|1710.10
#2015-10-26|1711.85
#2015-10-27|1696.31
#2015-10-28|1718.84
#2015-10-29|1700.66
#2015-10-30|1709.57
#2015-11-02|1713.76
#2015-11-03|1691.22
#2015-11-04|1655.59
#2015-11-05|1669.21
#2015-11-06|1677.11
#2015-11-09|1666.56
#2015-11-10|1658.99
#2015-11-11|1672.29
#2015-11-12|1647.31
#2015-11-13|1633.96
#2015-11-16|1631.77
#2015-11-17|1645.57
#2015-11-18|1636.88
#2015-11-19|1665.86
#2015-11-20|1650.82
#2015-11-23|1639.70
#2015-11-24|1610.46
#2015-11-25|1627.97
#2015-11-26|1639.95
#2015-11-27|1637.36
#2015-11-30|1641.63
#2015-12-01|1636.80
#2015-12-02|1645.07
#2015-12-03|1655.32
#2015-12-04|1664.49
#2015-12-07|1672.69
#2015-12-08|1640.74
#2015-12-09|1643.52
#2015-12-10|1632.10
#2015-12-11|1606.77
#2015-12-14|1593.45
#2015-12-15|1614.13
#2015-12-16|1634.25
#2015-12-17|1652.53
#2015-12-18|1661.15
#2015-12-21|1645.95
#2015-12-22|1651.04
#2015-12-23|1659.38
#2015-12-24|1671.35
#2015-12-25|1671.35
#2015-12-28|1669.86
#2015-12-29|1692.61
#2015-12-30|1694.16
#2015-12-31|1683.56
#2016-01-01|1683.56
#2016-01-04|1620.35
#2016-01-05|1604.63
#2016-01-06|1581.43
#2016-01-07|1558.35
#2016-01-08|1551.25
#2016-01-11|1544.54
#2016-01-12|1565.50
#2016-01-13|1565.04
#2016-01-14|1529.77
#2016-01-15|1510.86
#2016-01-18|1478.01
#2016-01-19|1502.17
#2016-01-20|1446.60
#2016-01-21|1457.30
#2016-01-22|1491.73
#2016-01-25|1493.14
#2016-01-26|1494.52
#2016-01-27|1514.24
#2016-01-28|1490.39
#2016-01-29|1503.59
#2016-02-01|1508.10
#2016-02-02|1492.66
#2016-02-03|1491.37
#2016-02-04|1496.93
#2016-02-05|1467.73
#2016-02-08|1396.21
#2016-02-09|1386.35
#2016-02-10|1415.33
#2016-02-11|1384.01
#2016-02-12|1402.40
#2016-02-15|1435.47
#2016-02-16|1426.50
#2016-02-17|1454.63
#2016-02-18|1460.80
#2016-02-19|1441.37
#2016-02-22|1463.16
#2016-02-23|1469.64
#2016-02-24|1438.03
#2016-02-25|1466.64
#2016-02-26|1474.60
#2016-02-29|1456.15
#2016-03-01|1480.92
#2016-03-02|1493.52
#2016-03-03|1507.55
#2016-03-04|1511.03
#2016-03-07|1492.64
#2016-03-08|1491.17
#2016-03-09|1485.37
#2016-03-10|1491.25
#2016-03-11|1531.50
#2016-03-14|1536.31
#2016-03-15|1530.28
#2016-03-16|1538.96
#2016-03-17|1553.71
#2016-03-18|1560.64
#2016-03-21|1554.57
#2016-03-22|1553.45
#2016-03-23|1542.42
#2016-03-24|1524.47
#2016-03-25|1524.47
#2016-03-28|1531.50
#2016-03-29|1532.21
#2016-03-30|1582.75
#2016-03-31|1585.90
#2016-04-01|1574.27
#2016-04-04|1576.70
#2016-04-05|1531.28
#2016-04-06|1542.96
#2016-04-07|1518.64
#2016-04-08|1541.50
#2016-04-11|1553.35
#2016-04-12|1541.02
#2016-04-13|1569.23
#2016-04-14|1576.24
#2016-04-15|1569.28
#2016-04-18|1582.32
#2016-04-19|1603.24
#2016-04-20|1605.48
#2016-04-21|1598.11
#2016-04-22|1592.59
#2016-04-25|1586.31
#2016-04-26|1603.19
#2016-04-27|1618.35
#2016-04-28|1615.29
#2016-04-29|1601.11
#2016-05-02|1608.61
#2016-05-03|1589.54
#2016-05-04|1614.61
#2016-05-05|1600.18
#2016-05-06|1592.17
#2016-05-09|1596.26
#2016-05-10|1607.50
#2016-05-11|1610.39
#2016-05-12|1613.84
#2016-05-13|1611.84
#2016-05-16|1615.53
#2016-05-17|1613.81
#2016-05-18|1611.94
#2016-05-19|1589.26
#2016-05-20|1601.78
#2016-05-23|1599.79
#2016-05-24|1622.56
#2016-05-25|1647.98
#2016-05-26|1655.42
#2016-05-27|1648.70
#2016-05-30|1655.17
#2016-05-31|1649.25
#2016-06-01|1651.99
#2016-06-02|1643.87
#2016-06-03|1645.68
#2016-06-06|1654.75
#2016-06-07|1670.74
#2016-06-08|1670.37
#2016-06-09|1650.24
#2016-06-10|1606.30
#2016-06-13|1563.71
#2016-06-14|1525.83
#2016-06-15|1527.40
#2016-06-16|1500.02
#2016-06-17|1547.53
#2016-06-20|1618.13
#2016-06-21|1620.03
#2016-06-22|1633.67
#2016-06-23|1673.97
#2016-06-24|1520.15
#2016-06-27|1424.72
#2016-06-28|1480.24
#2016-06-29|1500.50
#2016-06-30|1507.68
#2016-07-01|1515.69
#2016-07-04|1490.40
#2016-07-05|1444.54
#2016-07-06|1428.81
#2016-07-07|1439.16
#2016-07-08|1456.20
#2016-07-11|1485.76
#2016-07-12|1516.13
#2016-07-13|1517.41
#2016-07-14|1542.58
#2016-07-15|1524.56
#2016-07-18|1537.42
#2016-07-19|1519.77
#2016-07-20|1529.41
#2016-07-21|1516.77
#2016-07-22|1510.70
#2016-07-25|1520.21
#2016-07-26|1516.51
#2016-07-27|1536.00
#2016-07-28|1543.17
#2016-07-29|1567.36
#2016-08-01|1558.27
#2016-08-02|1542.99
#2016-08-03|1538.58
#2016-08-04|1537.54
#2016-08-05|1549.94
#2016-08-08|1558.26
#2016-08-09|1581.91
#2016-08-10|1590.94
#2016-08-11|1601.73
#2016-08-12|1604.99
#2016-08-15|1607.57
#2016-08-16|1599.62
#2016-08-17|1592.77
#2016-08-18|1624.00
#2016-08-19|1611.75
#2016-08-22|1598.85
#2016-08-23|1616.42
#2016-08-24|1599.57
#2016-08-25|1591.72
#2016-08-26|1594.29
#2016-08-29|1572.33
#2016-08-30|1571.74
#2016-08-31|1561.45
#2016-09-01|1589.20
#2016-09-02|1600.55
#2016-09-05|1596.15
#2016-09-06|1606.30
#2016-09-07|1612.82
#2016-09-08|1621.12
#2016-09-09|1600.47
#2016-09-12|1581.52
#2016-09-13|1581.78
#2016-09-14|1574.06
#2016-09-15|1580.52
#2016-09-16|1543.88
#2016-09-19|1566.98
#2016-09-20|1566.30
#2016-09-21|1575.12
#2016-09-22|1608.69
#2016-09-23|1595.70
#2016-09-26|1581.14
#2016-09-27|1558.70
#2016-09-28|1566.74
#2016-09-29|1579.16
#2016-09-30|1568.81
#2016-10-03|1572.95
#2016-10-04|1574.74
#2016-10-05|1581.64
#2016-10-06|1575.87
#2016-10-07|1563.18
#2016-10-10|1572.99
#2016-10-11|1557.16
#2016-10-12|1543.74
#2016-10-13|1537.51
#2016-10-14|1548.03
#2016-10-17|1538.07
#2016-10-18|1546.12
#2016-10-19|1551.28
#2016-10-20|1546.43
#2016-10-21|1536.88
#2016-10-24|1557.76
#2016-10-25|1552.76
#2016-10-26|1557.09
#2016-10-27|1564.14
#2016-10-28|1568.55
#2016-10-31|1570.92
#2016-11-01|1572.72
#2016-11-02|1556.90
#2016-11-03|1547.39
#2016-11-04|1535.07
#2016-11-07|1552.31
#2016-11-08|1557.03
#2016-11-09|1552.37
#2016-11-10|1574.55
#2016-11-11|1574.25
#2016-11-14|1566.96
#2016-11-15|1569.29
#2016-11-16|1555.72
#2016-11-17|1562.60
#2016-11-18|1548.29
#2016-11-21|1548.32
#2016-11-22|1552.51
#2016-11-23|1542.74
#2016-11-24|1547.08
#2016-11-25|1553.18
#2016-11-28|1536.99
#2016-11-29|1551.40
#2016-11-30|1553.71
#2016-12-01|1547.40
#2016-12-02|1546.64
#2016-12-05|1560.09
#2016-12-06|1579.50
#2016-12-07|1609.94
#2016-12-08|1607.21
#2016-12-09|1600.61
#2016-12-12|1612.62
#2016-12-13|1626.15
#2016-12-14|1616.02
#2016-12-15|1603.64
#2016-12-16|1602.38
#2016-12-19|1600.09
#2016-12-20|1598.33
#2016-12-21|1602.05
#2016-12-22|1603.74
#2016-12-23|1606.93
#2016-12-26|1606.93
#2016-12-27|1610.36
#2016-12-28|1593.83
#2016-12-29|1605.46
#2016-12-30|1616.33
#2017-01-02|1622.15
#2017-01-03|1624.70
#2017-01-04|1635.91
#2017-01-05|1649.92
#2017-01-06|1639.97
#2017-01-09|1634.46
#2017-01-10|1634.37
#2017-01-11|1622.21
#2017-01-12|1640.24
#2017-01-13|1657.27
#2017-01-16|1641.69
#2017-01-17|1651.68
#2017-01-18|1652.80
#2017-01-19|1642.78
#2017-01-20|1651.09
#2017-01-23|1676.40
#2017-01-24|1694.74
#2017-01-25|1708.66
#2017-01-26|1701.86
#2017-01-27|1697.28
#2017-01-30|1683.21
#2017-01-31|1699.46
#2017-02-01|1710.12
#2017-02-02|1715.45
#2017-02-03|1714.26
#2017-02-06|1688.77
#2017-02-07|1676.44
#2017-02-08|1675.88
#2017-02-09|1675.37
#2017-02-10|1673.12
#2017-02-13|1681.36
#2017-02-14|1684.00
#2017-02-15|1692.02
#2017-02-16|1707.07
#2017-02-17|1692.42
#2017-02-20|1700.90
#2017-02-21|1687.46
#2017-02-22|1681.23
#2017-02-23|1684.95
#2017-02-24|1657.58
#2017-02-27|1653.75
#2017-02-28|1661.43
#2017-03-01|1682.89
#2017-03-02|1680.92
#2017-03-03|1680.38
#2017-03-06|1683.11
#2017-03-07|1678.90
#2017-03-08|1680.09
#2017-03-09|1696.08
#2017-03-10|1715.26
#2017-03-13|1714.10
#2017-03-14|1708.32
#2017-03-15|1710.34
#2017-03-16|1736.78
#2017-03-17|1748.08
#2017-03-20|1752.57
#2017-03-21|1756.16
#2017-03-22|1736.06
#2017-03-23|1759.43
#2017-03-24|1759.18
#2017-03-27|1772.66
#2017-03-28|1761.77
#2017-03-29|1732.38
#2017-03-30|1751.78
#2017-03-31|1757.81
#2017-04-03|1763.09
#2017-04-04|1771.09
#2017-04-05|1772.83
#2017-04-06|1770.83
#2017-04-07|1768.42
#2017-04-10|1769.33
#2017-04-11|1770.16
#2017-04-12|1764.49
#2017-04-13|1753.12
#2017-04-14|1753.12
#2017-04-17|1759.48
#2017-04-18|1754.07
#2017-04-19|1770.77
#2017-04-20|1783.98
#2017-04-21|1770.39
#2017-04-24|1844.31
#2017-04-25|1874.01
#2017-04-26|1866.54
#2017-04-27|1886.34
#2017-04-28|1886.02
#2017-05-01|1890.87
#2017-05-02|1915.90
#2017-05-03|1914.15
#2017-05-04|1945.41
#2017-05-05|1955.28
#2017-05-08|1943.83
#2017-05-09|1948.72
#2017-05-10|1945.67
#2017-05-11|1942.82
#2017-05-12|1964.16
#2017-05-15|1981.31
#2017-05-16|1999.67
#2017-05-17|1976.00
#2017-05-18|1949.95
#2017-05-19|1980.01
#2017-05-22|1998.36
#2017-05-23|2006.89
#2017-05-24|2007.73
#2017-05-25|2013.98
#2017-05-26|2008.91
#2017-05-29|2010.67
#2017-05-30|2017.45
#2017-05-31|2024.21
#2017-06-01|2029.77
#2017-06-02|2054.32
#2017-06-05|2043.04
#2017-06-06|2028.66
#2017-06-07|2032.86
#2017-06-08|2028.34
#2017-06-09|2026.56
#2017-06-12|2007.90
#2017-06-13|2033.09
#2017-06-14|2040.59
#2017-06-15|2011.39
#2017-06-16|2037.95
#2017-06-19|2055.02
#2017-06-20|2043.63
#2017-06-21|2026.91
#2017-06-22|2027.54
#2017-06-23|2027.30
#2017-06-26|2032.31
#2017-06-27|2029.65
#2017-06-28|2049.85
#2017-06-29|2028.13
#2017-06-30|2026.37
#2017-07-03|2028.65
#2017-07-04|2027.83
#2017-07-05|2049.45
#2017-07-06|2058.66
#2017-07-07|2057.49
#2017-07-10|2072.50
#2017-07-11|2072.17
#2017-07-12|2091.30
#2017-07-13|2094.53
#2017-07-14|2101.40
#2017-07-17|2096.90
#2017-07-18|2105.80
#2017-07-19|2094.47
#2017-07-20|2111.00
#2017-07-21|2097.02
#2017-07-24|2087.72
#2017-07-25|2111.68
#2017-07-26|2109.98
#2017-07-27|2102.51
#2017-07-28|2108.91
#2017-07-31|2126.59
#2017-08-01|2146.62
#2017-08-02|2155.85
#2017-08-03|2168.12
#2017-08-04|2162.33
#2017-08-07|2162.82
#2017-08-08|2153.95
#2017-08-09|2136.97
#2017-08-10|2121.69
#2017-08-11|2105.37
#2017-08-14|2127.07
#2017-08-15|2109.95
#2017-08-16|2131.02
#2017-08-17|2125.58
#2017-08-18|2123.76
#2017-08-21|2127.53
#2017-08-22|2124.13
#2017-08-23|2124.16
#2017-08-24|2112.26
#2017-08-25|2129.04
#2017-08-28|2126.28
#2017-08-29|2113.21
#2017-08-30|2111.75
#2017-08-31|2112.11
#2017-09-01|2130.43
#2017-09-04|2126.82
#2017-09-05|2125.95
#2017-09-06|2139.71
#2017-09-07|2143.02
#2017-09-08|2150.72
#2017-09-11|2175.07
#2017-09-12|2173.05
#2017-09-13|2173.29
#2017-09-14|2161.35
#2017-09-15|2182.96
#2017-09-18|2199.34
#2017-09-19|2210.38
#2017-09-20|2209.37
#2017-09-21|2194.40
#2017-09-22|2175.42
#2017-09-25|2152.18
#2017-09-26|2131.45
#2017-09-27|2132.74
#2017-09-28|2150.95
#2017-09-29|2182.16
#2017-10-02|2178.18
#2017-10-03|2184.49
#2017-10-04|2179.08
#2017-10-05|2183.23
#2017-10-06|2184.19
#2017-10-09|2185.37
#2017-10-10|2196.55
#2017-10-11|2204.13
#2017-10-12|2210.20
#2017-10-13|2201.89
#2017-10-16|2187.31
#2017-10-17|2172.16
#2017-10-18|2173.28
#2017-10-19|2158.14
#2017-10-20|2169.01
#2017-10-23|2153.69
#2017-10-24|2145.48
#2017-10-25|2151.26
#2017-10-26|2151.32
#2017-10-27|2120.27
#2017-10-30|2115.32
#2017-10-31|2128.43
#2017-11-01|2136.77
#2017-11-02|2144.02
#2017-11-03|2147.55
#2017-11-06|2140.00
#2017-11-07|2126.15
#2017-11-08|2122.38
#2017-11-09|2098.11
#2017-11-10|2102.09
#2017-11-13|2078.04
#2017-11-14|2093.69
#2017-11-15|2101.64
#2017-11-16|2113.90
#2017-11-17|2121.56
#2017-11-20|2127.42
#2017-11-21|2136.81
#2017-11-22|2138.29
#2017-11-23|2143.63
#2017-11-24|2158.76
#2017-11-27|2145.52
#2017-11-28|2149.84
#2017-11-29|2163.93
#2017-11-30|2192.33
#2017-12-01|2152.76
#2017-12-04|2170.17
#2017-12-05|2175.86
#2017-12-06|2170.95
#2017-12-07|2179.84
#2017-12-08|2190.59
#2017-12-11|2207.39
#2017-12-12|2195.18
#2017-12-13|2199.44
#2017-12-14|2183.66
#2017-12-15|2179.71
#2017-12-18|2201.62
#2017-12-19|2190.09
#2017-12-20|2192.71
#2017-12-21|2198.60
#2017-12-22|2190.38
#2017-12-25|2190.38
#2017-12-26|2196.12
#2017-12-27|2210.62
#2017-12-28|2215.02
#2017-12-29|2223.12
#2018-01-01|2223.12
#2018-01-02|2224.47
#2018-01-03|2233.95
#2018-01-04|2276.44
#2018-01-05|2280.10
#2018-01-08|2280.81
#2018-01-09|2286.60
#2018-01-10|2307.59
#2018-01-11|2314.97
#2018-01-12|2327.61
#2018-01-15|2364.36
#2018-01-16|2358.08
#2018-01-17|2356.28
#2018-01-18|2354.93
#2018-01-19|2365.70
#2018-01-22|2380.41
#2018-01-23|2413.60
#2018-01-24|2452.22
#2018-01-25|2466.70
#2018-01-26|2460.14
#2018-01-29|2440.93
#2018-01-30|2434.96
#2018-01-31|2444.01
#2018-02-01|2453.87
#2018-02-02|2416.33
#2018-02-05|2394.26
#2018-02-06|2319.00
#2018-02-07|2378.10
#2018-02-08|2320.02
#2018-02-09|2306.67
#2018-02-12|2339.44
#2018-02-13|2342.71
#2018-02-14|2370.55
#2018-02-15|2389.84
#2018-02-16|2405.19
#2018-02-19|2391.58
#2018-02-20|2384.00
#2018-02-21|2408.52
#2018-02-22|2423.09
#2018-02-23|2412.77
#2018-02-26|2417.61
#2018-02-27|2411.28
#2018-02-28|2404.47
#2018-03-01|2371.09
#2018-03-02|2347.11
#2018-03-05|2374.35
#2018-03-06|2396.85
#2018-03-07|2424.96
#2018-03-08|2429.36
#2018-03-09|2432.19
#2018-03-12|2445.27
#2018-03-13|2439.88
#2018-03-14|2427.54
#2018-03-15|2427.83
#2018-03-16|2418.75
#2018-03-19|2411.92
#2018-03-20|2422.27
#2018-03-21|2419.24
#2018-03-22|2393.23
#2018-03-23|2358.01
#2018-03-26|2355.77
#2018-03-27|2394.07
#2018-03-28|2378.05
#2018-03-29|2375.05
#2018-03-30|2375.05
#2018-04-02|2377.17
#2018-04-03|2359.01
#2018-04-04|2353.33
#2018-04-05|2392.98
#2018-04-06|2391.23
#2018-04-09|2425.05
#2018-04-10|2438.38
#2018-04-11|2408.64
#2018-04-12|2386.70
#2018-04-13|2392.95
#2018-04-16|2398.90
#2018-04-17|2414.63
#2018-04-18|2430.85
#2018-04-19|2437.54
#2018-04-20|2421.70
#2018-04-23|2416.26
#2018-04-24|2414.43
#2018-04-25|2375.51
#2018-04-26|2391.26
#2018-04-27|2395.54
#2018-04-30|2392.13
#2018-05-01|2374.15
#2018-05-02|2410.15
#2018-05-03|2390.37
#2018-05-04|2402.98
#2018-05-07|2413.21
#2018-05-08|2394.01
#2018-05-09|2389.26
#2018-05-10|2395.82
#2018-05-11|2413.37
#2018-05-14|2393.73
#2018-05-15|2380.58
#2018-05-16|2344.61
#2018-05-17|2362.04
#2018-05-18|2335.63
#2018-05-21|2334.66
#2018-05-22|2341.54
#2018-05-23|2290.96
#2018-05-24|2297.88
#2018-05-25|2289.59
#2018-05-28|2269.43
#2018-05-29|2224.03
#2018-05-30|2252.46
#2018-05-31|2274.86
#2018-06-01|2304.66
#2018-06-04|2328.80
#2018-06-05|2326.98
#2018-06-06|2361.67
#2018-06-07|2362.86
#2018-06-08|2336.80
#2018-06-11|2352.02
#2018-06-12|2356.55
#2018-06-13|2360.17
#2018-06-14|2350.96
#2018-06-15|2327.58
#2018-06-18|2307.96
#2018-06-19|2286.50
#2018-06-20|2296.06
#2018-06-21|2282.14
#2018-06-22|2290.78
#2018-06-25|2274.20
#2018-06-26|2278.70
#2018-06-27|2269.92
#2018-06-28|2239.48
#2018-06-29|2277.51
#2018-07-02|2252.07
#2018-07-03|2287.83
#2018-07-04|2288.70
#2018-07-05|2305.27
#2018-07-06|2335.06
#2018-07-09|2351.93
#2018-07-10|2352.49
#2018-07-11|2339.88
#2018-07-12|2334.70
#2018-07-13|2329.84
#2018-07-16|2342.49
#2018-07-17|2343.42
#2018-07-18|2349.53
#2018-07-19|2330.29
#2018-07-20|2332.74
#2018-07-23|2321.72
#2018-07-24|2329.13
#2018-07-25|2318.99
#2018-07-26|2322.20
#2018-07-27|2308.77
#2018-07-30|2319.18
#2018-07-31|2316.91
#2018-08-01|2317.72
#2018-08-02|2285.36
#2018-08-03|2282.78
#2018-08-06|2278.20
#2018-08-07|2296.16
#2018-08-08|2296.84
#2018-08-09|2296.40
#2018-08-10|2247.06
#2018-08-13|2250.11
#2018-08-14|2228.94
#2018-08-15|2196.12
#2018-08-16|2209.14
#2018-08-17|2216.39
#2018-08-20|2237.06
#2018-08-21|2270.50
#2018-08-22|2316.13
#2018-08-23|2313.08
#2018-08-24|2330.37
#2018-08-27|2363.91
#2018-08-28|2364.94
#2018-08-29|2361.92
#2018-08-30|2348.82
#2018-08-31|2323.51
#2018-09-03|2324.54
#2018-09-04|2302.38
#2018-09-05|2299.70
#2018-09-06|2291.17
#2018-09-07|2277.68
#2018-09-10|2288.17
#2018-09-11|2298.57
#2018-09-12|2309.51
#2018-09-13|2307.03
#2018-09-14|2315.58
#2018-09-17|2323.59
#2018-09-18|2337.49
#2018-09-19|2327.14
#2018-09-20|2347.51
#2018-09-21|2356.21
#2018-09-24|2365.06
#2018-09-25|2371.29
#2018-09-26|2359.84
#2018-09-27|2346.05
#2018-09-28|2299.74
#2018-10-01|2294.80
#2018-10-02|2283.90
#2018-10-03|2288.10
#2018-10-04|2285.94
#2018-10-05|2257.39
#2018-10-08|2206.16
#2018-10-09|2199.99
#2018-10-10|2165.13
#2018-10-11|2120.27
#2018-10-12|2127.04
#2018-10-15|2119.17
#2018-10-16|2159.14
#2018-10-17|2133.28
#2018-10-18|2126.98
#2018-10-19|2121.73
#2018-10-22|2107.23
#2018-10-23|2067.34
#2018-10-24|2043.91
#2018-10-25|2040.17
#2018-10-26|2030.93
#2018-10-29|2052.29
#2018-10-30|2049.73
#2018-10-31|2074.69
#2018-11-01|2087.28
#2018-11-02|2100.99
#2018-11-05|2075.89
#2018-11-06|2080.37
#2018-11-07|2110.82
#2018-11-08|2096.20
#2018-11-09|2083.95
#2018-11-12|2051.42
#2018-11-13|2069.32
#2018-11-14|2063.64
#2018-11-15|2041.61
#2018-11-16|2077.78
#2018-11-19|2063.51
#2018-11-20|2028.25
#2018-11-21|2047.96
#2018-11-22|2046.21
#2018-11-23|2045.62
#2018-11-26|2057.37
#2018-11-27|2052.83
#2018-11-28|2049.04
#2018-11-29|2066.93
#2018-11-30|2052.74
#2018-12-03|2092.36
#2018-12-04|2071.34
#2018-12-05|2048.27
#2018-12-06|1994.06
#2018-12-07|2003.46
#2018-12-10|1962.73
#2018-12-11|1965.61
#2018-12-12|1992.58
#2018-12-13|1986.29
#2018-12-14|1958.44
#2018-12-17|1936.57
#2018-12-18|1921.34
#2018-12-19|1946.99
#2018-12-20|1922.61
#2018-12-21|1923.00
#2018-12-24|1922.26
#2018-12-25|1922.26
#2018-12-26|1921.25
#2018-12-27|1894.63
#2018-12-28|1937.47
#2018-12-31|1946.97
#2019-01-01|1946.97
#2019-01-02|1934.84
#2019-01-03|1925.56
#2019-01-04|1980.11
#2019-01-07|2000.10
#2019-01-08|2009.08
#2019-01-09|2045.76
#2019-01-10|2054.67
#2019-01-11|2048.65
#2019-01-14|2031.83
#2019-01-15|2035.99
#2019-01-16|2061.07
#2019-01-17|2057.74
#2019-01-18|2088.44
#2019-01-21|2091.99
#2019-01-22|2072.37
#2019-01-23|2080.76
#2019-01-24|2087.62
#2019-01-25|2106.65
#2019-01-28|2106.80
#2019-01-29|2116.10
#2019-01-30|2117.23
#2019-01-31|2126.78
#2019-02-01|2121.73
#2019-02-04|2109.65
#2019-02-05|2128.01
#2019-02-06|2117.69
#2019-02-07|2082.46
#2019-02-08|2041.18
#2019-02-11|2056.73
#2019-02-12|2069.15
#2019-02-13|2083.83
#2019-02-14|2052.49
#2019-02-15|2073.65
#2019-02-18|2088.82
#2019-02-19|2081.57
#2019-02-20|2098.79
#2019-02-21|2096.05
#2019-02-22|2099.44
#2019-02-25|2101.58
#2019-02-26|2103.80
#2019-02-27|2095.29
#2019-02-28|2111.82
#2019-03-01|2132.91
#2019-03-04|2118.26
#2019-03-05|2117.86
#2019-03-06|2127.48
#2019-03-07|2097.54
#2019-03-08|2092.27
#2019-03-11|2097.51
#2019-03-12|2110.52
#2019-03-13|2135.91
#2019-03-14|2139.90
#2019-03-15|2160.22
#2019-03-18|2164.66
#2019-03-19|2182.31
#2019-03-20|2157.46
#2019-03-21|2139.94
#2019-03-22|2106.80
#2019-03-25|2103.70
#2019-03-26|2117.43
#2019-03-27|2127.10
#2019-03-28|2117.22
#2019-03-29|2130.08
#2019-04-01|2148.44
#2019-04-02|2154.55
#2019-04-03|2192.02
#2019-04-04|2184.82
#2019-04-05|2187.99
#2019-04-08|2193.93
#2019-04-09|2180.13
#2019-04-10|2174.67
#2019-04-11|2182.61
#2019-04-12|2204.25
#2019-04-15|2208.43
#2019-04-16|2239.74
#2019-04-17|2239.66
#2019-04-18|2236.12
#2019-04-19|2236.12
#2019-04-22|2238.41
#2019-04-23|2234.68
#2019-04-24|2225.78
#2019-04-25|2205.01
#2019-04-26|2217.62
#2019-04-29|2228.46
#2019-04-30|2247.07
#2019-05-01|2253.79
#2019-05-02|2235.78
#2019-05-03|2243.41
#2019-05-06|2225.17
#2019-05-07|2219.13
#2019-05-08|2223.58
#2019-05-09|2187.33
#2019-05-10|2201.06
#2019-05-13|2173.15
#2019-05-14|2205.42
#2019-05-15|2214.47
#2019-05-16|2233.78
#2019-05-17|2222.80
#2019-05-20|2209.85
#2019-05-21|2219.58
#2019-05-22|2228.76
#2019-05-23|2192.97
#2019-05-24|2228.32
#2019-05-27|2238.02
#2019-05-28|2231.85
#2019-05-29|2202.87
#2019-05-30|2217.69
#2019-05-31|2199.51
#2019-06-03|2195.26
#2019-06-04|2229.99
#2019-06-05|2246.10
#2019-06-06|2243.70
#2019-06-07|2272.80
#2019-06-10|2278.72
#2019-06-11|2292.85
#2019-06-12|2286.21
#2019-06-13|2265.62
#2019-06-14|2243.50
#2019-06-17|2241.93
#2019-06-18|2269.99
#2019-06-19|2280.61
#2019-06-20|2298.35
#2019-06-21|2307.43
#2019-06-24|2314.24
#2019-06-25|2311.16
#2019-06-26|2293.00
#2019-06-27|2295.06
#2019-06-28|2317.70
#2019-07-01|2336.53
#2019-07-02|2335.97
#2019-07-03|2355.12
#2019-07-04|2365.08
#2019-07-05|2337.13
#2019-07-08|2333.68
#2019-07-09|2319.25
#2019-07-10|2328.65
#2019-07-11|2329.77
#2019-07-12|2330.21
#2019-07-15|2340.24
#2019-07-16|2334.91
#2019-07-17|2322.03
#2019-07-18|2316.08
#2019-07-19|2317.95
#2019-07-22|2313.01
#2019-07-23|2310.59
#2019-07-24|2316.12
#2019-07-25|2315.66
#2019-07-26|2321.44
#2019-07-29|2302.80
#2019-07-30|2271.38
#2019-07-31|2287.81
#2019-08-01|2331.25
#2019-08-02|2281.33
#2019-08-05|2254.01
#2019-08-06|2241.26
#2019-08-07|2260.39
#2019-08-08|2286.55
#2019-08-09|2256.05
#2019-08-12|2252.71
#2019-08-13|2254.69
#2019-08-14|2210.05
#2019-08-15|2199.49
#2019-08-16|2225.78
#2019-08-19|2251.13
#2019-08-20|2238.52
#2019-08-21|2279.23
#2019-08-22|2272.07
#2019-08-23|2268.16
#2019-08-26|2269.57
#2019-08-27|2266.22
#2019-08-28|2247.15
#2019-08-29|2268.75
#2019-08-30|2295.62
#2019-09-02|2309.18
#2019-09-03|2303.15
#2019-09-04|2332.66
#2019-09-05|2342.12
#2019-09-06|2351.06
#2019-09-09|2356.47
#2019-09-10|2334.94
#2019-09-11|2331.89
#2019-09-12|2353.05
#2019-09-13|2381.57
#2019-09-16|2353.88
#2019-09-17|2365.17
#2019-09-18|2373.09
#2019-09-19|2385.07
#2019-09-20|2371.82
#2019-09-23|2353.26
#2019-09-24|2356.15
#2019-09-25|2340.89
#2019-09-26|2366.45
#2019-09-27|2386.48
#2019-09-30|2384.21
#2019-10-01|2360.88
#2019-10-02|2312.94
#2019-10-03|2315.46
#2019-10-04|2342.09
#2019-10-07|2349.11
#2019-10-08|2325.50
#2019-10-09|2345.26
#2019-10-10|2366.46
#2019-10-11|2398.00
#2019-10-14|2410.41
#2019-10-15|2441.96
#2019-10-16|2421.59
#2019-10-17|2442.76
#2019-10-18|2439.45
#2019-10-21|2440.30
#2019-10-22|2443.34
#2019-10-23|2419.49
#2019-10-24|2435.43
#2019-10-25|2433.18
#2019-10-28|2455.60
#2019-10-29|2444.48
#2019-10-30|2453.79
#2019-10-31|2464.54
#2019-11-01|2492.05
#2019-11-04|2492.09
#2019-11-05|2469.24
#2019-11-06|2475.55
#2019-11-07|2476.19
#2019-11-08|2469.05
#2019-11-11|2474.55
#2019-11-12|2477.73
#2019-11-13|2461.29
#2019-11-14|2461.65
#2019-11-15|2491.83
#2019-11-18|2516.69
#2019-11-19|2519.86
#2019-11-20|2508.86
#2019-11-21|2491.30
#2019-11-22|2487.03
#2019-11-25|2491.51
#2019-11-26|2504.25
#2019-11-27|2510.59
#2019-11-28|2502.65
#2019-11-29|2501.13
#2019-12-02|2472.49
#2019-12-03|2470.01
#2019-12-04|2506.33
#2019-12-05|2501.52
#2019-12-06|2503.56
#2019-12-09|2497.95
#2019-12-10|2498.91
#2019-12-11|2509.13
#2019-12-12|2522.44
#2019-12-13|2521.21
#2019-12-16|2554.04
#2019-12-17|2554.73
#2019-12-18|2542.20
#2019-12-19|2528.22
#2019-12-20|2545.89
#2019-12-23|2540.79
#2019-12-24|2541.94
#2019-12-25|2541.94
#2019-12-26|2543.89
#2019-12-27|2565.40
#2019-12-30|2559.30
#2019-12-31|2563.73
#2020-01-01|2563.73
#2020-01-02|2585.82
#2020-01-03|2554.45
#2020-01-06|2537.67
#2020-01-07|2543.21
#2020-01-08|2560.75
#2020-01-09|2588.08
#2020-01-10|2589.97
#2020-01-13|2590.51
#2020-01-14|2591.68
#2020-01-15|2605.96
#2020-01-16|2616.72
#2020-01-17|2620.86
#2020-01-20|2625.13
#2020-01-21|2638.03
#2020-01-22|2652.31
#2020-01-23|2620.71
#2020-01-24|2638.26
#2020-01-27|2581.91
#2020-01-28|2602.31
#2020-01-29|2610.10
#2020-01-30|2586.05
#2020-01-31|2567.03
#2020-02-03|2581.96
#2020-02-04|2618.37
#2020-02-05|2621.85
#2020-02-06|2626.41
#2020-02-07|2622.75
#2020-02-10|2630.97
#2020-02-11|2647.76
#2020-02-12|2652.95
#2020-02-13|2644.72
#2020-02-14|2640.29
#2020-02-17|2653.08
#2020-02-18|2643.44
#2020-02-19|2660.40
#2020-02-20|2631.33
#2020-02-21|2627.90
#2020-02-24|2537.57
#2020-02-25|2496.68
#2020-02-26|2507.18
#2020-02-27|2457.52
#2020-02-28|2386.81
#2020-03-02|2429.45
#2020-03-03|2486.00
#2020-03-04|2502.27
#2020-03-05|2492.66
#2020-03-06|2431.30
#2020-03-09|2307.70
#2020-03-10|2234.55
#2020-03-11|2197.71
#2020-03-12|1909.17
#2020-03-13|1955.29
#2020-03-16|1825.87
#2020-03-17|1769.62
#2020-03-18|1672.28
#2020-03-19|1666.26
#2020-03-20|1689.56
#2020-03-23|1680.49
#2020-03-24|1864.96
#2020-03-25|1933.80
#2020-03-26|2026.90
#2020-03-27|1947.47
#2020-03-30|1971.42
#2020-03-31|1976.42
#2020-04-01|1903.39
#2020-04-02|1890.70
#2020-04-03|1894.06
#2020-04-06|1992.95
#2020-04-07|2054.14
#2020-04-08|2066.28
#2020-04-09|2107.52
#2020-04-10|2107.52
#2020-04-13|2100.20
#2020-04-14|2138.16
#2020-04-15|2055.80
#2020-04-16|2062.55
#2020-04-17|2118.40
#2020-04-20|2114.30
#2020-04-21|2039.45
#2020-04-22|2065.98
#2020-04-23|2091.99
#2020-04-24|2065.58
#2020-04-27|2131.16
#2020-04-28|2145.62
#2020-04-29|2201.45
#2020-04-30|2188.51
#2020-05-01|2199.60
#2020-05-04|2117.15
#2020-05-05|2164.72
#2020-05-06|2154.85
#2020-05-07|2188.30
#2020-05-08|2226.01
#2020-05-11|2213.30
#2020-05-12|2224.68
#2020-05-13|2182.22
#2020-05-14|2127.29
#2020-05-15|2148.39
#2020-05-18|2245.79
#2020-05-19|2248.99
#2020-05-20|2269.15
#2020-05-21|2247.58
#2020-05-22|2252.86
#2020-05-25|2305.16
#2020-05-26|2316.05
#2020-05-27|2332.57
#2020-05-28|2377.28
#2020-05-29|2370.25
#2020-06-01|2382.97
#2020-06-02|2441.53
#2020-06-03|2506.11
#2020-06-04|2534.74
#2020-06-05|2574.52
#2020-06-08|2550.79
#2020-06-09|2525.95
#2020-06-10|2506.65
#2020-06-11|2422.01
#2020-06-12|2391.94
#2020-06-15|2407.01
#2020-06-16|2468.51
#2020-06-17|2476.86
#2020-06-18|2465.02
#2020-06-19|2475.81
#2020-06-22|2469.18
#2020-06-23|2544.48
#2020-06-24|2451.36
#2020-06-25|2482.98
#2020-06-26|2468.16
#2020-06-29|2495.22
#2020-06-30|2504.13
#2020-07-01|2507.20
#2020-07-02|2557.52
#2020-07-03|2553.06
#2020-07-06|2606.95
#2020-07-07|2588.48
#2020-07-08|2575.96
#2020-07-09|2540.75
#2020-07-10|2557.48
#2020-07-13|2602.45
#2020-07-14|2576.73
#2020-07-15|2598.48
#2020-07-16|2595.14
#2020-07-17|2578.13
#2020-07-20|2620.98
#2020-07-21|2646.23
#2020-07-22|2682.01
#2020-07-23|2667.24
#2020-07-24|2631.86
#2020-07-27|2669.08
#2020-07-28|2623.52
#2020-07-29|2647.16
#2020-07-30|2564.75
#2020-07-31|2565.03
#2020-08-03|2604.07
#2020-08-04|2583.88
#2020-08-05|2632.70
#2020-08-06|2609.33
#2020-08-07|2609.85
#2020-08-10|2587.76
#2020-08-11|2621.39
#2020-08-12|2663.16
#2020-08-13|2670.41
#2020-08-14|2645.87
#2020-08-17|2671.63
#2020-08-18|2675.59
#2020-08-19|2691.26
#2020-08-20|2643.64
#2020-08-21|2632.22
#2020-08-24|2696.02
#2020-08-25|2692.78
#2020-08-26|2712.79
#2020-08-27|2686.23
#2020-08-28|2701.15
#2020-08-31|2704.42
#2020-09-01|2697.16
#2020-09-02|2703.33
#2020-09-03|2640.17
#2020-09-04|2581.45
#2020-09-07|2628.57
#2020-09-08|2573.69
#2020-09-09|2623.07
#2020-09-10|2621.48
#2020-09-11|2623.82
#2020-09-14|2624.35
#2020-09-15|2620.95
#2020-09-16|2596.32
#2020-09-17|2591.38
#2020-09-18|2596.35
#2020-09-21|2509.01
#2020-09-22|2517.12
#2020-09-23|2497.86
#2020-09-24|2474.84
#2020-09-25|2458.05
#2020-09-28|2532.53
#2020-09-29|2524.98
#2020-09-30|2523.97
#2020-10-01|2523.12
#2020-10-02|2525.15
#2020-10-05|2568.95
#2020-10-06|2597.48
#2020-10-07|2547.90
#2020-10-08|2578.59
#2020-10-09|2582.04
#2020-10-12|2590.99
#2020-10-13|2550.58
#2020-10-14|2551.88
#2020-10-15|2478.95
#2020-10-16|2514.21
#2020-10-19|2537.64
#2020-10-20|2526.92
#2020-10-21|2488.41
#2020-10-22|2460.32
#2020-10-23|2476.71
#2020-10-26|2418.50
#2020-10-27|2396.61
#2020-10-28|2302.33
#2020-10-29|2288.03
#2020-10-30|2275.52
#2020-11-02|2301.41
#2020-11-03|2350.48
#2020-11-04|2407.82
#2020-11-05|2461.74
#2020-11-06|2459.66
#2020-11-09|2540.69
#2020-11-10|2533.58
#2020-11-11|2540.60
#2020-11-12|2547.90
#2020-11-13|2584.01
#2020-11-16|2608.78
#2020-11-17|2619.81
#2020-11-18|2649.87
#2020-11-19|2614.69
#2020-11-20|2630.18
#2020-11-23|2618.46
#2020-11-24|2653.74
#2020-11-25|2668.25
#2020-11-26|2674.92
#2020-11-27|2699.80
#2020-11-30|2699.07
#2020-12-01|2727.13
#2020-12-02|2737.53
#2020-12-03|2752.04
#2020-12-04|2748.61
#2020-12-07|2734.14
#2020-12-08|2737.50
#2020-12-09|2717.42
#2020-12-10|2725.33
#2020-12-11|2703.46
#2020-12-14|2725.35
#2020-12-15|2752.13
#2020-12-16|2770.03
#2020-12-17|2807.43
#2020-12-18|2799.33
#2020-12-21|2737.19
#2020-12-22|2775.92
#2020-12-23|2802.47
#2020-12-24|2801.30
#2020-12-25|2801.30
#2020-12-28|2826.97
#2020-12-29|2850.64
#2020-12-30|2851.04
#2020-12-31|2822.81
#2021-01-01|2822.81
#2021-01-04|2862.93
#2021-01-05|2840.39
#2021-01-06|2867.22
#2021-01-07|2855.45
#2021-01-08|2868.04
#2021-01-11|2817.23
#2021-01-12|2813.81
#2021-01-13|2817.79
#2021-01-14|2814.21
#2021-01-15|2779.96
#2021-01-18|2793.10
#2021-01-19|2813.81
#2021-01-20|2817.46
#2021-01-21|2820.88
#2021-01-22|2791.92
#2021-01-25|2748.80
#2021-01-26|2784.92
#2021-01-27|2731.56
#2021-01-28|2755.08
#2021-01-29|2727.75
#2021-02-01|2770.01
#2021-02-02|2823.00
#2021-02-03|2817.15
#2021-02-04|2846.55
#2021-02-05|2856.73
#2021-02-08|2869.99
#2021-02-09|2881.85
#2021-02-10|2884.04
#2021-02-11|2896.80
#2021-02-12|2900.56
#2021-02-15|2916.25
#2021-02-16|2917.53
#2021-02-17|2857.81
#2021-02-18|2845.77
#2021-02-19|2880.50
#2021-02-22|2869.72
#2021-02-23|2871.76
#2021-02-24|2854.93
#2021-02-25|2877.56
#2021-02-26|2838.53
#2021-03-01|2862.79
#2021-03-02|2832.49
#2021-03-03|2818.31
#2021-03-04|2806.83
#2021-03-05|2754.65
#2021-03-08|2776.33
#2021-03-09|2827.95
#2021-03-10|2847.76
#2021-03-11|2903.38
#2021-03-12|2902.81
#2021-03-15|2891.08
#2021-03-16|2899.47
#2021-03-17|2887.07
#2021-03-18|2890.49
#2021-03-19|2848.41
#2021-03-22|2867.28
#2021-03-23|2844.99
#2021-03-24|2838.68
#2021-03-25|2825.72
#2021-03-26|2860.54
#2021-03-29|2849.57
#2021-03-30|2864.60
#2021-03-31|2862.09
#2021-04-01|2901.13
#2021-04-02|2901.13
#2021-04-05|2910.50
#2021-04-06|2930.70
#2021-04-07|2950.20
#2021-04-08|2972.34
#2021-04-09|2981.71
#2021-04-12|2981.34
#2021-04-13|3006.38
#2021-04-14|3012.67
#2021-04-15|3016.74
#2021-04-16|3029.98
#2021-04-19|3039.10
#2021-04-20|3010.71
#2021-04-21|2991.00
#2021-04-22|3010.67
#2021-04-23|3012.77
#2021-04-26|3037.15
#2021-04-27|3029.40
#2021-04-28|3014.46
#2021-04-29|3028.18
#2021-04-30|3002.48
#2021-05-03|3028.03
#2021-05-04|2954.50
#2021-05-05|2980.98
#2021-05-06|2982.08
#2021-05-07|3041.00
#2021-05-10|3050.06
#2021-05-11|3001.94
#2021-05-12|2975.63
#2021-05-13|2978.99
#2021-05-14|3029.77
#2021-05-17|3035.21
#2021-05-18|3064.56
#2021-05-19|3032.34
#2021-05-20|3067.85
#2021-05-21|3062.03
#2021-05-24|3081.07
#2021-05-25|3100.50
#2021-05-26|3087.19
#2021-05-27|3066.04
#2021-05-28|3081.32
#2021-05-31|3088.87
#2021-06-01|3109.27
#2021-06-02|3097.67
#2021-06-03|3078.49
#2021-06-04|3098.80
#2021-06-07|3116.22
#2021-06-08|3121.49
#2021-06-09|3111.60
#2021-06-10|3100.20
#2021-06-11|3104.81
#2021-06-14|3122.86
#2021-06-15|3127.44
#2021-06-16|3135.58
#2021-06-17|3111.78
#2021-06-18|3084.50
#2021-06-21|3128.58
#2021-06-22|3132.03
#2021-06-23|3115.88
#2021-06-24|3137.66
#2021-06-25|3155.87
#2021-06-28|3136.62
#2021-06-29|3152.26
#2021-06-30|3112.66
#2021-07-01|3126.83
#2021-07-02|3132.17
#2021-07-05|3152.18
#2021-07-06|3128.11
#2021-07-07|3129.16
#2021-07-08|3066.80
#2021-07-09|3096.30
#2021-07-12|3134.73
#2021-07-13|3128.21
#2021-07-14|3105.58
#2021-07-15|3075.43
#2021-07-16|3070.81
#2021-07-19|3015.28
#2021-07-20|3015.61
#2021-07-21|3071.09
#2021-07-22|3115.77
#2021-07-23|3135.57
#2021-07-26|3142.00
#2021-07-27|3122.13
#2021-07-28|3111.31
#2021-07-29|3168.02
#2021-07-30|3161.41
#2021-08-02|3178.05
#2021-08-03|3162.61
#2021-08-04|3193.81
#2021-08-05|3206.52
#2021-08-06|3184.49
#2021-08-09|3186.57
#2021-08-10|3192.86
#2021-08-11|3220.45
#2021-08-12|3223.78
#2021-08-13|3246.24
#2021-08-16|3235.35
#2021-08-17|3225.37
#2021-08-18|3243.96
#2021-08-19|3197.76
#2021-08-20|3203.73
#2021-08-23|3227.91
#2021-08-24|3222.81
#2021-08-25|3214.87
#2021-08-26|3214.50
#2021-08-27|3235.58
#2021-08-30|3246.79
#2021-08-31|3230.15
#2021-09-01|3268.66
#2021-09-02|3270.09
#2021-09-03|3253.11
#2021-09-06|3264.15
#2021-09-07|3243.45
#2021-09-08|3202.16
#2021-09-09|3207.72
#2021-09-10|3187.01
#2021-09-13|3170.96
#2021-09-14|3171.22
#2021-09-15|3171.51
#2021-09-16|3170.63
#2021-09-17|3139.78
#2021-09-20|3087.82
#2021-09-21|3140.08
#2021-09-22|3160.15
#2021-09-23|3197.20
#2021-09-24|3162.49
#2021-09-27|3151.36
#2021-09-28|3083.09
#2021-09-29|3087.01
#2021-09-30|3092.09
#2021-10-01|3112.07
#2021-10-04|3093.32
#2021-10-05|3114.75
#2021-10-06|3062.70
#2021-10-07|3123.66
#2021-10-08|3129.44
#2021-10-11|3107.65
#2021-10-12|3124.92
#2021-10-13|3121.29
#2021-10-14|3141.96
#2021-10-15|3167.02
#2021-10-18|3167.92
#2021-10-19|3213.41
#2021-10-20|3198.97
#2021-10-21|3200.82
#2021-10-22|3207.08
#2021-10-25|3197.05
#2021-10-26|3204.19
#2021-10-27|3190.29
#2021-10-28|3202.70
#2021-10-29|3171.15
#2021-11-01|3209.22
#2021-11-02|3218.12
#2021-11-03|3241.19
#2021-11-04|3262.47
#2021-11-05|3255.35
#2021-11-08|3266.28
#2021-11-09|3246.08
#2021-11-10|3222.28
#2021-11-11|3209.50
#2021-11-12|3212.02
#2021-11-15|3224.06
#2021-11-16|3191.08
#2021-11-17|3149.77
#2021-11-18|3145.18
#2021-11-19|3134.51
#2021-11-22|3095.44
#2021-11-23|3063.89
#2021-11-24|3050.65
#2021-11-25|3079.95
#2021-11-26|3025.19
#2021-11-29|3026.43
#2021-11-30|2981.88
#2021-12-01|3032.71
#2021-12-02|3006.17
#2021-12-03|2967.95
#2021-12-06|2994.09
#2021-12-07|3048.72
#2021-12-08|3037.52
#2021-12-09|3026.37
#2021-12-10|3020.91
#2021-12-13|2996.96
#2021-12-14|2981.04
#2021-12-15|2993.76
#2021-12-16|3045.80
#2021-12-17|3034.14
#2021-12-20|2984.95
#2021-12-21|3032.31
#2021-12-22|3065.71
#2021-12-23|3088.03
#2021-12-24|3091.18
#2021-12-27|3110.52
#2021-12-28|3127.44
#2021-12-29|3133.62
#2021-12-30|3133.01
#2021-12-31|3148.08
#2022-01-03|3134.70
#2022-01-04|3152.92
#2022-01-05|3167.17
#2022-01-06|3117.52
#2022-01-07|3111.69
#2022-01-10|3085.21
#2022-01-11|3118.84
#2022-01-12|3169.32
#2022-01-13|3205.14
#2022-01-14|3169.05
#2022-01-17|3179.16
#2022-01-18|3139.22
#2022-01-19|3157.72
#2022-01-20|3175.82
#2022-01-21|3147.09
#2022-01-24|3015.14
#2022-01-25|2988.49
#2022-01-26|3016.22
#2022-01-27|2986.17
#2022-01-28|2962.98
#2022-01-31|3016.38
#2022-02-01|3047.09
#2022-02-02|3069.94
#2022-02-03|3060.80
#2022-02-04|3042.39
#2022-02-07|3042.92
#2022-02-08|3037.51
#2022-02-09|3100.24
#2022-02-10|3098.28
#2022-02-11|3067.41
#2022-02-14|2999.00
#2022-02-15|3060.06
#2022-02-16|3063.31
#2022-02-17|3027.45
#2022-02-18|2999.48
#2022-02-21|2940.15
#2022-02-22|2937.62
#2022-02-23|2924.28
#2022-02-24|2799.91
#2022-02-25|2886.24
#2022-02-28|2887.28
#2022-03-01|2763.90
#2022-03-02|2755.17
#2022-03-03|2715.39
#2022-03-04|2570.00
#2022-03-07|2529.38
#2022-03-08|2504.13
#2022-03-09|2718.42
#2022-03-10|2666.85
#2022-03-11|2694.44
#2022-03-14|2775.16
#2022-03-15|2779.58
#2022-03-16|2897.74
#2022-03-17|2908.38
#2022-03-18|2915.73
#2022-03-21|2907.90
#2022-03-22|2931.50
#2022-03-23|2877.33
#2022-03-24|2841.09
#2022-03-25|2859.88
#2022-03-28|2873.54
#2022-03-29|2966.01
#2022-03-30|2971.17
#2022-03-31|2921.67
#2022-04-01|2921.38
#2022-04-04|2901.11
#2022-04-05|2896.37
#2022-04-06|2837.14
#2022-04-07|2831.62
#2022-04-08|2868.30
#2022-04-11|2862.13
#2022-04-12|2836.63
#2022-04-13|2836.93
#2022-04-14|2852.36
#2022-04-15|2852.36
#2022-04-18|2856.86
#2022-04-19|2811.14
#2022-04-20|2867.49
#2022-04-21|2857.64
#2022-04-22|2801.39
#2022-04-25|2747.70
#2022-04-26|2715.33
#2022-04-27|2672.53
#2022-04-28|2684.26
#2022-04-29|2720.37
#2022-05-02|2701.49
#2022-05-03|2719.03
#2022-05-04|2700.00
#2022-05-05|2672.43
#2022-05-06|2643.64
#2022-05-09|2566.70
#2022-05-10|2607.35
#2022-05-11|2640.31
#2022-05-12|2595.00
#2022-05-13|2627.45
#2022-05-16|2625.18
#2022-05-17|2685.18
#2022-05-18|2656.75
#2022-05-19|2643.43
#2022-05-20|2674.04
#2022-05-23|2719.41
#2022-05-24|2725.46
#2022-05-25|2706.34
#2022-05-26|2739.24
#2022-05-27|2758.80
#2022-05-30|2773.65
#2022-05-31|2716.47
#2022-06-01|2672.89
#2022-06-02|2705.82
#2022-06-03|2693.96
#2022-06-06|2723.48
#2022-06-07|2693.41
#2022-06-08|2672.39
#2022-06-09|2612.91
#2022-06-10|2534.90
#2022-06-13|2445.79
#2022-06-14|2433.68
#2022-06-15|2474.87
#2022-06-16|2442.87
#2022-06-17|2440.07
#2022-06-20|2471.19
#2022-06-21|2483.44
#2022-06-22|2493.76
#2022-06-23|2465.58
#2022-06-24|2513.60
#2022-06-27|2538.01
#2022-06-28|2511.72
#2022-06-29|2489.65
#2022-06-30|2456.25
#2022-07-01|2415.41
#2022-07-04|2425.83
#2022-07-05|2338.54
#2022-07-06|2385.89
#2022-07-07|2400.41
#2022-07-08|2428.34
#2022-07-11|2388.77
#2022-07-12|2408.81
#2022-07-13|2410.98
#2022-07-14|2320.91
#2022-07-15|2354.77
#2022-07-18|2411.43
#2022-07-19|2456.98
#2022-07-20|2448.79
#2022-07-21|2462.66
#2022-07-22|2451.50
#2022-07-25|2452.88
#2022-07-26|2408.36
#2022-07-27|2434.16
#2022-07-28|2500.88
#2022-07-29|2553.52
#2022-08-01|2566.04
#2022-08-02|2523.83
#2022-08-03|2544.34
#2022-08-04|2574.55
#2022-08-05|2543.70
#2022-08-08|2572.09
#2022-08-09|2559.84
#2022-08-10|2604.29
#2022-08-11|2592.40
#2022-08-12|2535.45
#2022-08-15|2547.97
#2022-08-16|2542.70
#2022-08-17|2516.20
#2022-08-18|2522.29
#2022-08-19|2464.54
#2022-08-22|2417.48
#2022-08-23|2415.38
#2022-08-24|2430.27
#2022-08-25|2431.95
#2022-08-26|2394.01
#2022-08-29|2380.80
#2022-08-30|2376.88
#2022-08-31|2385.78
#2022-09-01|2308.08
#2022-09-02|2402.55
#2022-09-05|2334.74
#2022-09-06|2334.53
#2022-09-07|2355.20
#2022-09-08|2363.79
#2022-09-09|2406.68
#2022-09-12|2463.14
#2022-09-13|2409.50
#2022-09-14|2396.56
#2022-09-15|2387.48
#2022-09-16|2374.93
#2022-09-19|2382.62
#2022-09-20|2327.83
#2022-09-21|2315.67
#2022-09-22|2256.52
#2022-09-23|2176.02
#2022-09-26|2161.14
#2022-09-27|2152.59
#2022-09-28|2158.24
#2022-09-29|2166.87
#2022-09-30|2209.69
#2022-10-03|2239.29
#2022-10-04|2327.45
#2022-10-05|2304.35
#2022-10-06|2272.20
#2022-10-07|2214.19
#2022-10-10|2185.81
#2022-10-11|2176.62
#2022-10-12|2131.49
#2022-10-13|2154.60
#2022-10-14|2173.54
#2022-10-17|2215.77
#2022-10-18|2247.72
#2022-10-19|2212.86
#2022-10-20|2199.06
#2022-10-21|2203.24
#2022-10-24|2252.03
#2022-10-25|2299.72
#2022-10-26|2348.22
#2022-10-27|2338.02
#2022-10-28|2335.90
#2022-10-31|2310.06
#2022-11-01|2301.82
#2022-11-02|2300.87
#2022-11-03|2246.16
#2022-11-04|2298.30
#2022-11-07|2364.72
#2022-11-08|2392.11
#2022-11-09|2394.51
#2022-11-10|2478.39
#2022-11-11|2533.92
#2022-11-14|2532.92
#2022-11-15|2557.37
#2022-11-16|2569.10
#2022-11-17|2546.75
#2022-11-18|2581.61
#2022-11-21|2544.32
#2022-11-22|2558.26
#2022-11-23|2604.09
#2022-11-24|2616.95
#2022-11-25|2615.21
#2022-11-28|2607.01
#2022-11-29|2581.40
#2022-11-30|2589.18
#2022-12-01|2665.87
#2022-12-02|2674.85
#2022-12-05|2654.22
#2022-12-06|2623.51
#2022-12-07|2610.47
#2022-12-08|2608.28
#2022-12-09|2626.18
#2022-12-12|2580.69
#2022-12-13|2639.96
#2022-12-14|2639.67
#2022-12-15|2589.35
#2022-12-16|2562.19
#2022-12-19|2546.68
#2022-12-20|2539.35
#2022-12-21|2584.37
#2022-12-22|2562.41
#2022-12-23|2569.83
#2022-12-26|2569.83
#2022-12-27|2578.37
#2022-12-28|2560.72
#2022-12-29|2602.68
#2022-12-30|2570.43
#2023-01-02|2593.60
#2023-01-03|2576.95
#2023-01-04|2599.11
#2023-01-05|2556.51
#2023-01-06|2586.09
#2023-01-09|2668.01
#2023-01-10|2674.57
#2023-01-11|2711.16
#2023-01-12|2731.13
#2023-01-13|2750.22
#2023-01-16|2776.25
#2023-01-17|2761.43
#2023-01-18|2771.34
#2023-01-19|2734.48
#2023-01-20|2746.58
#2023-01-23|2760.85
#2023-01-24|2766.12
#2023-01-25|2763.72
#2023-01-26|2764.39
#2023-01-27|2777.24
#2023-01-30|2773.96
#2023-01-31|2766.77
#2023-02-01|2809.45
#2023-02-02|2876.36
#2023-02-03|2837.72
#2023-02-06|2798.32
#2023-02-07|2770.32
#2023-02-08|2791.62
#2023-02-09|2837.63
#2023-02-10|2794.96
#2023-02-13|2826.76
#2023-02-14|2839.20
#2023-02-15|2847.48
#2023-02-16|2832.85
#2023-02-17|2828.52
#2023-02-20|2831.67
#2023-02-21|2800.17
#2023-02-22|2725.46
#2023-02-23|2713.42
#2023-02-24|2689.56
#2023-02-27|2734.50
#2023-02-28|2735.95
#2023-03-01|2762.56
#2023-03-02|2746.93
#2023-03-03|2758.34
#2023-03-06|2777.52
#2023-03-07|2734.14
#2023-03-08|2719.80
#2023-03-09|2729.92
#2023-03-10|2720.32
#2023-03-13|2651.64
#2023-03-14|2696.57
#2023-03-15|2568.90
#2023-03-16|2647.83
#2023-03-17|2610.84
#2023-03-20|2683.22
#2023-03-21|2755.91
#2023-03-22|2756.00
#2023-03-23|2777.49
#2023-03-24|2721.11
#2023-03-27|2743.06
#2023-03-28|2747.83
#2023-03-29|2773.99
#2023-03-30|2798.27
#2023-03-31|2805.87
#2023-04-03|2793.09
#2023-04-04|2827.33
#2023-04-05|2808.81
#2023-04-06|2853.21
#2023-04-07|2853.21
#2023-04-10|2831.27
#2023-04-11|2860.48
#2023-04-12|2892.52
#2023-04-13|2921.56
#2023-04-14|2907.77
#2023-04-17|2856.22
#2023-04-18|2883.41
#2023-04-19|2894.69
#2023-04-20|2901.38
#2023-04-21|2917.33
#2023-04-24|2922.20
#2023-04-25|2925.28
#2023-04-26|2918.64
#2023-04-27|2825.15
#2023-04-28|2870.03
#2023-05-01|2854.56
#2023-05-02|2819.79
#2023-05-03|2857.07
#2023-05-04|2850.27
#2023-05-05|2882.05
#2023-05-08|2882.04
#2023-05-09|2847.95
#2023-05-10|2830.65
#2023-05-11|2813.70
#2023-05-12|2814.67
#2023-05-15|2800.04
#2023-05-16|2791.27
#2023-05-17|2749.16
#2023-05-18|2761.15
#2023-05-19|2788.95
#2023-05-22|2806.34
#2023-05-23|2779.49
#2023-05-24|2739.45
#2023-05-25|2706.52
#2023-05-26|2731.07
#2023-05-29|2724.23
#2023-05-30|2724.64
#2023-05-31|2669.15
#2023-06-01|2718.87
#2023-06-02|2759.85
#2023-06-05|2733.90
#2023-06-06|2739.49
#2023-06-07|2743.27
#2023-06-08|2768.32
#2023-06-09|2765.88
#2023-06-12|2776.64
#2023-06-13|2808.75
#2023-06-14|2838.13
#2023-06-15|2857.03
#2023-06-16|2890.65
#2023-06-19|2840.16
#2023-06-20|2817.04
#2023-06-21|2819.14
#2023-06-22|2797.75
#2023-06-23|2778.23
#2023-06-26|2781.99
#2023-06-27|2784.91
#2023-06-28|2785.79
#2023-06-29|2792.26
#2023-06-30|2819.85
#2023-07-03|2819.88
#2023-07-04|2832.33
#2023-07-05|2789.68
#2023-07-06|2720.09
#2023-07-07|2751.32
#2023-07-10|2760.03
#2023-07-11|2757.67
#2023-07-12|2833.29
#2023-07-13|2861.28
#2023-07-14|2888.02
#2023-07-17|2876.11
#2023-07-18|2888.43
#2023-07-19|2900.05
#2023-07-20|2898.85
#2023-07-21|2892.36
#2023-07-24|2892.45
#2023-07-25|2898.71
#2023-07-26|2912.45
#2023-07-27|2937.74
#2023-07-28|2981.43
#2023-07-31|2957.54
#2023-08-01|2895.60
#2023-08-02|2852.15
#2023-08-03|2852.25
#2023-08-04|2895.35
#2023-08-07|2884.87
#2023-08-08|2840.24
#2023-08-09|2869.14
#2023-08-10|2901.72
#2023-08-11|2858.23
#2023-08-14|2849.32
#2023-08-15|2842.60
#2023-08-16|2822.18
#2023-08-17|2774.80
#2023-08-18|2751.66
#2023-08-21|2751.95
#2023-08-22|2757.56
#2023-08-23|2767.38
#2023-08-24|2766.15
#2023-08-25|2743.05
#2023-08-28|2777.07
#2023-08-29|2800.39
#2023-08-30|2824.22
#2023-08-31|2796.05
#2023-09-01|2787.26
#2023-09-04|2770.62
#2023-09-05|2746.58
#2023-09-06|2729.15
#2023-09-07|2720.91
#2023-09-08|2734.60
#2023-09-11|2756.80
#2023-09-12|2741.22
#2023-09-13|2735.95
#2023-09-14|2726.84
#2023-09-15|2741.37
#2023-09-18|2715.22
#2023-09-19|2750.03
#2023-09-20|2763.59
#2023-09-21|2702.72
#2023-09-22|2701.60
#2023-09-25|2655.60
#2023-09-26|2649.35
#2023-09-27|2624.89
#2023-09-28|2668.38
#2023-09-29|2684.31
#2023-10-02|2624.31
#2023-10-03|2595.71
#2023-10-04|2591.07
#2023-10-05|2613.61
#2023-10-06|2641.69
#2023-10-09|2634.12
#2023-10-10|2691.64
#2023-10-11|2685.76
#2023-10-12|2670.75
#2023-10-13|2608.24
#2023-10-16|2635.39
#2023-10-17|2616.34
#2023-10-18|2582.16
#2023-10-19|2577.67
#2023-10-20|2552.25
#2023-10-23|2559.69
#2023-10-24|2543.58
#2023-10-25|2531.54
#2023-10-26|2521.11
#2023-10-27|2515.14
#2023-10-30|2546.29
#2023-10-31|2547.35
#2023-11-01|2570.27
#2023-11-02|2627.13
#2023-11-03|2678.37
#2023-11-06|2673.63
#2023-11-07|2695.07
#2023-11-08|2710.87
#2023-11-09|2750.29
#2023-11-10|2722.19
#2023-11-13|2747.36
#2023-11-14|2823.34
#2023-11-15|2820.03
#2023-11-16|2816.83
#2023-11-17|2843.46
#2023-11-20|2863.41
#2023-11-21|2866.45
#2023-11-22|2872.15
#2023-11-23|2896.17
#2023-11-24|2903.75
#2023-11-27|2901.19
#2023-11-28|2912.38
#2023-11-29|2929.88
#2023-11-30|2930.42
#2023-12-01|2935.98
#2023-12-04|2922.14
#2023-12-05|2940.35
#2023-12-06|2960.16
#2023-12-07|2949.55
#2023-12-08|2971.57
#2023-12-11|2975.22
#2023-12-12|2988.58
#2023-12-13|2976.54
#2023-12-14|3043.72
#2023-12-15|3030.23
#2023-12-18|3043.50
#2023-12-19|3077.43
#2023-12-20|3092.66
#2023-12-21|3087.78
#2023-12-22|3108.10
#2023-12-25|3108.10
#2023-12-26|3112.05
#2023-12-27|3147.99
#2023-12-28|3139.59
#2023-12-29|3133.78
#2024-01-01|3133.78
#2024-01-02|3087.06
#2024-01-03|3035.66
#2024-01-04|3086.97
#2024-01-05|3098.09
#2024-01-08|3119.00
#2024-01-09|3089.51
#2024-01-10|3101.81
#2024-01-11|3073.10
#2024-01-12|3116.80
#2024-01-15|3112.72
#2024-01-16|3093.85
#2024-01-17|3084.34
#2024-01-18|3090.58
#2024-01-19|3110.78
#2024-01-22|3124.39
#2024-01-23|3102.09
#2024-01-24|3143.73
#2024-01-25|3118.53
#2024-01-26|3125.07
#2024-01-29|3104.49
#2024-01-30|3121.37
#2024-01-31|3137.24
#2024-02-01|3118.81
#2024-02-02|3111.48
#2024-02-05|3083.60
#2024-02-06|3099.43
#2024-02-07|3090.46
#2024-02-08|3106.00
#2024-02-09|3097.05
#2024-02-12|3110.69
#2024-02-13|3063.89
#2024-02-14|3074.25
#2024-02-15|3091.11
#2024-02-16|3120.78
#2024-02-19|3113.34
#2024-02-20|3139.63
#2024-02-21|3136.74
#2024-02-22|3162.36
#2024-02-23|3210.39
#2024-02-26|3218.59
#2024-02-27|3217.17
#2024-02-28|3201.03
#2024-02-29|3203.76
#2024-03-01|3205.73
#2024-03-04|3206.52
#2024-03-05|3204.40
#2024-03-06|3216.77
#2024-03-07|3231.42
#2024-03-08|3219.16
#2024-03-11|3205.92
#2024-03-12|3227.46
#2024-03-13|3201.73
#2024-03-14|3181.67
#2024-03-15|3185.66
#2024-03-18|3187.24
#2024-03-19|3202.93
#2024-03-20|3203.26
#2024-03-21|3226.51
#2024-03-22|3216.65
#2024-03-25|3236.75
#2024-03-26|3252.25
#2024-03-27|3255.21
#2024-03-28|3266.26
#2024-03-29|3266.26
#2024-04-01|3249.48
#2024-04-02|3209.03
#2024-04-03|3244.25
#2024-04-04|3268.60
#2024-04-05|3250.31
#2024-04-08|3281.21
#2024-04-09|3260.34
#2024-04-10|3245.49
#2024-04-11|3224.11
#2024-04-12|3202.71
#2024-04-15|3218.23
#2024-04-16|3153.74
#2024-04-17|3162.75
#2024-04-18|3180.91
#2024-04-19|3174.32
#2024-04-22|3190.59
#2024-04-23|3234.51
#2024-04-24|3165.30
#2024-04-25|3156.25
#2024-04-26|3191.07
#2024-04-29|3212.32
#2024-04-30|3187.61
#2024-05-01|3184.93
#2024-05-02|3201.28
#2024-05-03|3258.00
#2024-05-06|3274.90
#2024-05-07|3309.52
#2024-05-08|3302.43
#2024-05-09|3312.38
#2024-05-10|3307.16
#2024-05-13|3302.87
#2024-05-14|3296.24
#2024-05-15|3354.01
#2024-05-16|3367.26
#2024-05-17|3389.77
#2024-05-20|3388.23
#2024-05-21|3381.05
#2024-05-22|3374.37
#2024-05-23|3375.69
#2024-05-24|3391.59
#2024-05-27|3387.09
#2024-05-28|3345.87
#2024-05-29|3296.93
#2024-05-30|3330.24
#2024-05-31|3368.37
#2024-06-03|3384.23
#2024-06-04|3392.52
#2024-06-05|3420.62
#2024-06-06|3426.22
#2024-06-07|3384.34
#2024-06-10|3334.77
#2024-06-11|3307.07
#2024-06-12|3376.74
#2024-06-13|3261.61
#2024-06-14|3202.97
#2024-06-17|3246.16
#2024-06-18|3299.38
#2024-06-19|3287.19
#2024-06-20|3318.64
#2024-06-21|3303.15
#2024-06-24|3352.83
#2024-06-25|3318.63
#2024-06-26|3288.14
#2024-06-27|3301.85
#2024-06-28|3271.19
#2024-07-01|3303.37
#2024-07-02|3307.50
#2024-07-03|3345.09
#2024-07-04|3357.57
#2024-07-05|3340.96
#2024-07-08|3333.99
#2024-07-09|3308.80
#2024-07-10|3341.07
#2024-07-11|3384.43
#2024-07-12|3431.92
#2024-07-15|3417.13
#2024-07-16|3400.39
#2024-07-17|3418.45
#2024-07-18|3420.99
#2024-07-19|3377.31
#2024-07-22|3421.23
#2024-07-23|3392.63
#2024-07-24|3388.68
#2024-07-25|3369.82
#2024-07-26|3390.49
#2024-07-29|3357.29
#2024-07-30|3396.46
#2024-07-31|3392.00
#2024-08-01|3330.92
#2024-08-02|3299.42
#2024-08-05|3242.83
#2024-08-06|3208.27
#2024-08-07|3275.96
#2024-08-08|3246.15
#2024-08-09|3274.25
#2024-08-12|3298.92
#2024-08-13|3328.48
#2024-08-14|3373.24
#2024-08-15|3396.58
#2024-08-16|3435.32
#2024-08-19|3481.81
#2024-08-20|3485.24
#2024-08-21|3503.35
#2024-08-22|3515.14
#2024-08-23|3552.32
#2024-08-26|3552.06
#2024-08-27|3556.00
#2024-08-28|3575.12
#2024-08-29|3568.41
#2024-08-30|3579.75
#2024-09-02|3559.34
#2024-09-03|3526.69
#2024-09-04|3552.02
#2024-09-05|3560.24
#2024-09-06|3572.49
#2024-09-09|3611.07
#2024-09-10|3573.49
#2024-09-11|3544.85
#2024-09-12|3595.70
#2024-09-13|3631.71
#2024-09-16|3637.96
#2024-09-17|3632.57
#2024-09-18|3618.88
#2024-09-19|3659.98
#2024-09-20|3666.64
#2024-09-23|3678.98
#2024-09-24|3673.48
#2024-09-25|3692.54
#2024-09-26|3710.53
#2024-09-27|3728.36
#2024-09-30|3697.96
#2024-10-01|3659.43
#2024-10-02|3660.47
#2024-10-03|3628.24
#2024-10-04|3607.52
#2024-10-07|3618.84
#2024-10-08|3638.86
#2024-10-09|3636.82
#2024-10-10|3599.10
#2024-10-11|3639.48
#2024-10-14|3655.50
#2024-10-15|3665.43
#2024-10-16|3666.84
#2024-10-17|3682.08
#2024-10-18|3705.22
#2024-10-21|3671.73
#2024-10-22|3651.28
#2024-10-23|3585.81
#2024-10-24|3606.33
#2024-10-25|3612.42
#2024-10-28|3639.81
#2024-10-29|3607.54
#2024-10-30|3587.20
#2024-10-31|3562.21
#2024-11-01|3593.95
#2024-11-04|3593.24
#2024-11-05|3609.81
#2024-11-06|3513.33
#2024-11-07|3552.76
#2024-11-08|3524.98
#2024-11-11|3527.20
#2024-11-12|3409.77
#2024-11-13|3396.03
#2024-11-14|3435.04
#2024-11-15|3416.02
#2024-11-18|3464.10
#2024-11-19|3444.14
#2024-11-20|3425.41
#2024-11-21|3432.81
#2024-11-22|3426.94
#2024-11-25|3457.57
#2024-11-26|3424.77
#2024-11-27|3480.61
#2024-11-28|3489.58
#2024-11-29|3502.81
#2024-12-02|3461.96
#2024-12-03|3467.57
#2024-12-04|3497.84
#2024-12-05|3552.43
#2024-12-06|3550.44
#2024-12-09|3545.48
#2024-12-10|3521.46
#2024-12-11|3533.45
#2024-12-12|3526.31
#2024-12-13|3557.02
#2024-12-16|3570.74
#2024-12-17|3558.73
#2024-12-18|3549.85
#2024-12-19|3488.50
#2024-12-20|3489.15
#2024-12-23|3467.86
#2024-12-24|3475.77
#2024-12-25|3475.77
#2024-12-26|3481.62
#2024-12-27|3516.69
#2024-12-30|3494.82
#2024-12-31|3498.25
#2025-01-01|3498.25
#2025-01-02|3487.28
#2025-01-03|3467.85
#2025-01-06|3513.97
#2025-01-07|3524.05
#2025-01-08|3519.25
#2025-01-09|3546.39
#2025-01-10|3491.10
#2025-01-13|3464.88
#2025-01-14|3526.84
#2025-01-15|3559.41
#2025-01-16|3563.91
#2025-01-17|3591.94
#2025-01-20|3638.51
#2025-01-21|3658.99
#2025-01-22|3698.60
#2025-01-23|3694.06
#2025-01-24|3754.77
#2025-01-27|3761.14
#2025-01-28|3731.50
#2025-01-29|3729.72
#2025-01-30|3781.95
#2025-01-31|3748.36
#2025-02-03|3705.29
#2025-02-04|3738.39
#2025-02-05|3766.57
#2025-02-06|3773.01
#2025-02-07|3750.43
#2025-02-10|3755.27
#2025-02-11|3789.21
#2025-02-12|3825.91
#2025-02-13|3893.94
#2025-02-14|3901.18
#2025-02-17|3892.15
#2025-02-18|3921.84
#2025-02-19|3883.26
#2025-02-20|3890.40
#2025-02-21|3887.97
#2025-02-24|3884.91
#2025-02-25|3908.69
#2025-02-26|3972.60
#2025-02-27|3932.40
#2025-02-28|3910.01
#2025-03-03|4006.00
#2025-03-04|3952.92
#2025-03-05|4098.51
#2025-03-06|4131.19
#2025-03-07|4152.72
#2025-03-10|4142.29
#2025-03-11|4133.52
#2025-03-12|4182.92
#2025-03-13|4142.13
#2025-03-14|4225.82
#2025-03-17|4280.02
#2025-03-18|4313.28
#2025-03-19|4315.60
#2025-03-20|4264.39
#2025-03-21|4248.70
#2025-03-24|4223.51
#2025-03-25|4278.58
#2025-03-26|4249.95
#2025-03-27|4284.34
#2025-03-28|4298.24
#2025-03-31|4247.86
#2025-04-01|4314.13
#2025-04-02|4324.69
#2025-04-03|4294.08
#2025-04-04|4055.22
#2025-04-07|3854.58
#2025-04-08|3999.46
#2025-04-09|3934.87
#2025-04-10|4136.36
#2025-04-11|4232.36
#2025-04-14|4319.97
#2025-04-15|4372.95
#2025-04-16|4379.03
#2025-04-17|4384.66
#2025-04-18|4384.66
#2025-04-21|4441.83
#2025-04-22|4498.20
#2025-04-23|4505.06
#2025-04-24|4536.13
#2025-04-25|4589.05
#2025-04-28|4567.63
#2025-04-29|4562.40
#2025-04-30|4643.83
#2025-05-01|4608.69
#2025-05-02|4712.93
#2025-05-05|4754.67
#2025-05-06|4747.99
#2025-05-07|4765.23
#2025-05-08|4723.15
#2025-05-09|4771.37
#2025-05-12|4658.64
#2025-05-13|4693.58
#2025-05-14|4738.80
#2025-05-15|4738.29
#2025-05-16|4765.70
#2025-05-19|4797.29
#2025-05-20|4832.71
#2025-05-21|4886.91
#2025-05-22|4837.12
#2025-05-23|4846.88
#2025-05-26|4902.24
#2025-05-27|4888.70
#2025-05-28|4847.45
#2025-05-29|4853.24
#2025-05-30|4851.15
#2025-06-02|4910.51
#2025-06-03|4840.84
#2025-06-04|4852.89
#2025-06-05|4880.64
#2025-06-06|4883.63
#2025-06-09|4857.11
#2025-06-10|4824.20
#2025-06-11|4833.96
#2025-06-12|4837.96
#2025-06-13|4749.70
#2025-06-16|4834.96
#2025-06-17|4768.31
#2025-06-18|4760.12
#2025-06-19|4699.73
#2025-06-20|4789.19
#2025-06-23|4776.76
#2025-06-24|4860.74
#2025-06-25|4867.28
#2025-06-26|4942.87
#2025-06-27|4976.46
#2025-06-30|4980.10
#2025-07-01|4943.11
#2025-07-02|4883.64
#2025-07-03|4918.86
#2025-07-04|4910.24
#2025-07-07|4944.33
#2025-07-08|4895.12
#2025-07-09|4949.12
#2025-07-10|4924.41
#2025-07-11|4899.78
#2025-07-14|4893.49
#2025-07-15|4831.15
#2025-07-16|4840.83
#2025-07-17|4850.86
#2025-07-18|4907.88
#2025-07-21|4913.17
#2025-07-22|4902.92
#2025-07-23|4922.57
#2025-07-24|4918.23
#2025-07-25|4861.46
#2025-07-28|4767.89
#2025-07-29|4745.73
#2025-07-30|4725.40
#2025-07-31|4697.79
#2025-08-01|4699.99
#2025-08-04|4763.54
#2025-08-05|4762.78
#2025-08-06|4828.88
#2025-08-07|4887.91
#2025-08-08|4906.40
#2025-08-11|4892.87
#2025-08-12|4855.02
#2025-08-13|4897.98
#2025-08-14|4914.15
#2025-08-15|4930.10
#2025-08-18|4914.26
#2025-08-19|4920.97
#2025-08-20|4957.30
#2025-08-21|4915.10
#2025-08-22|4978.37
#2025-08-25|4972.45
#2025-08-26|4921.01
#2025-08-27|4865.60
#2025-08-28|4882.15
#2025-08-29|4862.32
#2025-09-01|4843.70
#2025-09-02|4723.89
#2025-09-03|4743.15
#2025-09-04|4741.89
#2025-09-05|4767.23
#2025-09-08|4789.41
#2025-09-09|4794.55
#2025-09-10|4773.21
#2025-09-11|4793.45
#2025-09-12|4807.75
#2025-09-15|4818.15
#2025-09-16|4766.73
#2025-09-17|4750.09
#2025-09-18|4732.55
#2025-09-19|4675.78
#2025-09-22|4678.61
#2025-09-23|4616.95
#2025-09-24|4571.43
#2025-09-25|4550.06
#2025-09-26|4562.15
#2025-09-29|4594.48
#2025-09-30|4595.33
#2025-10-01|4585.78
#2025-10-02|4593.07
#2025-10-03|4579.91
#2025-10-06|4565.83
#2025-10-07|4554.68
#2025-10-08|4565.82
#2025-10-09|4571.11
#2025-10-10|4532.80
#2025-10-13|4546.22
#2025-10-14|4562.38
#2025-10-15|4525.90
#2025-10-16|4520.85
#2025-10-17|4476.10
#2025-10-20|4512.99
#2025-10-21|4503.56
#2025-10-22|4503.56
#2025-10-23|4540.11
#2025-10-24|4579.39
#2025-10-27|4582.91
#2025-10-28|4556.01
#2025-10-29|4519.52
#2025-10-30|4480.41
#2025-10-31|4458.61
#2025-11-03|4463.66
#2025-11-04|4435.76
#2025-11-05|4428.62
#2025-11-06|4372.97
#2025-11-07|4367.80
#2025-11-10|4387.63
#2025-11-11|4456.63
#2025-11-12|4459.25
#2025-11-13|4439.20
#2025-11-14|4397.03
#2025-11-17|4352.42
#2025-11-18|4357.82
#2025-11-19|4357.62
#2025-11-20|4355.21
#2025-11-21|4421.81
#2025-11-24|4434.09
#2025-11-25|4504.00
#2025-11-26|4542.03
#2025-11-27|4587.31
#2025-11-28|4634.13
#2025-12-01|4561.01
#2025-12-02|4558.58
#2025-12-03|4553.06
#2025-12-04|4522.63
#2025-12-05|4532.23
#2025-12-08|4543.86
#2025-12-09|4567.69
#2025-12-10|4510.00
#2025-12-11|4513.30
#2025-12-12|4496.48
#2025-12-15|4546.83
#2025-12-16|4565.11
#2025-12-17|4554.50
#2025-12-18|4602.48
#2025-12-19|4604.91
#2025-12-22|4653.60
#2025-12-23|4667.97
#2025-12-24|4674.13
#2025-12-25|4674.13
#2025-12-26|4673.73
#2025-12-29|4673.22
#2025-12-30|4689.03
#2025-12-31|4683.43
#2026-01-01|4683.43
#2026-01-02|4644.70
#2026-01-05|4701.25
#2026-01-06|4679.80
#2026-01-07|4623.43
#2026-01-08|4621.85
#2026-01-09|4607.40
#2026-01-12|4629.90
#2026-01-13|4568.97
#2026-01-14|4609.36
#2026-01-15|4600.72
#2026-01-16|4577.22
#2026-01-19|4556.86
#2026-01-20|4613.72
#2026-01-21|4537.14
#2026-01-22|4633.07
#2026-01-23|4618.82
#2026-01-26|4669.15
#2026-01-27|4646.07
#2026-01-28|4663.42
#2026-01-29|4659.76
#2026-01-30|4675.53
#2026-02-02|4646.11
#2026-02-03|4558.02
#2026-02-04|4583.24
#2026-02-05|4615.08
#2026-02-06|4650.94
#2026-02-09|4718.67
#2026-02-10|4714.46
#2026-02-11|4558.22
#2026-02-12|4609.48
#2026-02-13|4660.58
#2026-02-16|4626.38
#2026-02-17|4639.91
#2026-02-18|4679.02
#2026-02-19|4604.97
#2026-02-20|4688.26
#2026-02-23|4675.19
#2026-02-24|4649.99
#2026-02-25|4688.19
#2026-02-26|4781.59
#2026-02-27|4831.92
#2026-03-02|4752.63
#2026-03-03|4675.04
#2026-03-04|4759.40
#2026-03-05|4714.23
#2026-03-06|4701.99
#2026-03-09|4673.00
#2026-03-10|4720.96
#2026-03-11|4599.05
#2026-03-12|4605.14
#2026-03-13|4583.58
#2026-03-16|4625.06
#2026-03-17|4697.85
#2026-03-18|4672.98
#2026-03-19|4633.65
#2026-03-20|4558.26
#2026-03-23|4522.59
#2026-03-24|4525.92
#2026-03-25|4544.58
#2026-03-26|4494.13
#2026-03-27|4468.20
#2026-03-30|4507.90
#2026-03-31|4598.76
#2026-04-01|4709.92
#2026-04-02|4713.99
#2026-04-03|4713.99
#2026-04-06|4710.52
#2026-04-07|4734.13
#2026-04-08|4836.71
#2026-04-09|4838.90
#2026-04-10|4857.68