Table Data - Nasdaq Developed Markets Insurance Total Return Index
| Title | Nasdaq Developed Markets Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQDM3030T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:44 PM CDT |
| Notes | For more information about this series, see: NQDM3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 871.06 |
| 2001-04-02 | 873.73 |
| 2001-04-03 | 848.25 |
| 2001-04-04 | 853.60 |
| 2001-04-05 | 870.29 |
| 2001-04-06 | 860.35 |
| 2001-04-09 | 866.34 |
| 2001-04-10 | 863.70 |
| 2001-04-11 | 858.74 |
| 2001-04-12 | 864.89 |
| 2001-04-13 | . |
| 2001-04-16 | 862.25 |
| 2001-04-17 | 866.99 |
| 2001-04-18 | 875.46 |
| 2001-04-19 | 887.26 |
| 2001-04-20 | 877.91 |
| 2001-04-23 | 869.32 |
| 2001-04-24 | 865.46 |
| 2001-04-25 | 872.18 |
| 2001-04-26 | 881.73 |
| 2001-04-27 | 890.03 |
| 2001-04-30 | 893.82 |
| 2001-05-01 | 899.30 |
| 2001-05-02 | 897.07 |
| 2001-05-03 | 889.72 |
| 2001-05-04 | 895.41 |
| 2001-05-07 | 894.59 |
| 2001-05-08 | 894.02 |
| 2001-05-09 | 889.39 |
| 2001-05-10 | 896.61 |
| 2001-05-11 | 890.90 |
| 2001-05-14 | 885.40 |
| 2001-05-15 | 892.03 |
| 2001-05-16 | 902.38 |
| 2001-05-17 | 899.74 |
| 2001-05-18 | 900.72 |
| 2001-05-21 | 906.72 |
| 2001-05-22 | 900.86 |
| 2001-05-23 | 894.36 |
| 2001-05-24 | 899.27 |
| 2001-05-25 | 894.65 |
| 2001-05-28 | . |
| 2001-05-29 | 896.91 |
| 2001-05-30 | 891.21 |
| 2001-05-31 | 891.63 |
| 2001-06-01 | 887.02 |
| 2001-06-04 | 893.44 |
| 2001-06-05 | 904.83 |
| 2001-06-06 | 900.88 |
| 2001-06-07 | 892.63 |
| 2001-06-08 | 900.08 |
| 2001-06-11 | 895.58 |
| 2001-06-12 | 896.79 |
| 2001-06-13 | 900.01 |
| 2001-06-14 | 896.19 |
| 2001-06-15 | 893.04 |
| 2001-06-18 | 895.32 |
| 2001-06-19 | 896.95 |
| 2001-06-20 | 896.52 |
| 2001-06-21 | 907.09 |
| 2001-06-22 | 908.67 |
| 2001-06-25 | 906.53 |
| 2001-06-26 | 904.67 |
| 2001-06-27 | 906.30 |
| 2001-06-28 | 911.22 |
| 2001-06-29 | 915.17 |
| 2001-07-02 | 925.49 |
| 2001-07-03 | 921.06 |
| 2001-07-04 | . |
| 2001-07-05 | 913.11 |
| 2001-07-06 | 904.37 |
| 2001-07-09 | 910.34 |
| 2001-07-10 | 904.29 |
| 2001-07-11 | 898.65 |
| 2001-07-12 | 898.37 |
| 2001-07-13 | 899.14 |
| 2001-07-16 | 900.09 |
| 2001-07-17 | 897.07 |
| 2001-07-18 | 898.65 |
| 2001-07-19 | 893.50 |
| 2001-07-20 | 884.22 |
| 2001-07-23 | 881.72 |
| 2001-07-24 | 880.77 |
| 2001-07-25 | 878.21 |
| 2001-07-26 | 881.34 |
| 2001-07-27 | 884.56 |
| 2001-07-30 | 890.06 |
| 2001-07-31 | 901.55 |
| 2001-08-01 | 905.01 |
| 2001-08-02 | 899.00 |
| 2001-08-03 | 897.15 |
| 2001-08-06 | 895.58 |
| 2001-08-07 | 900.62 |
| 2001-08-08 | 896.58 |
| 2001-08-09 | 898.09 |
| 2001-08-10 | 899.55 |
| 2001-08-13 | 903.83 |
| 2001-08-14 | 907.20 |
| 2001-08-15 | 912.53 |
| 2001-08-16 | 910.08 |
| 2001-08-17 | 898.38 |
| 2001-08-20 | 898.57 |
| 2001-08-21 | 897.32 |
| 2001-08-22 | 896.52 |
| 2001-08-23 | 893.39 |
| 2001-08-24 | 899.95 |
| 2001-08-27 | 896.22 |
| 2001-08-28 | 890.06 |
| 2001-08-29 | 892.53 |
| 2001-08-30 | 884.34 |
| 2001-08-31 | 878.95 |
| 2001-09-03 | . |
| 2001-09-04 | 862.12 |
| 2001-09-05 | 847.85 |
| 2001-09-06 | 830.50 |
| 2001-09-07 | 812.35 |
| 2001-09-10 | 813.59 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 757.61 |
| 2001-09-18 | 752.85 |
| 2001-09-19 | 739.75 |
| 2001-09-20 | 707.39 |
| 2001-09-21 | 685.72 |
| 2001-09-24 | 726.97 |
| 2001-09-25 | 751.84 |
| 2001-09-26 | 766.02 |
| 2001-09-27 | 783.38 |
| 2001-09-28 | 805.51 |
| 2001-10-01 | 793.97 |
| 2001-10-02 | 804.61 |
| 2001-10-03 | 824.99 |
| 2001-10-04 | 829.67 |
| 2001-10-05 | 826.33 |
| 2001-10-08 | 814.45 |
| 2001-10-09 | 818.26 |
| 2001-10-10 | 834.41 |
| 2001-10-11 | 847.81 |
| 2001-10-12 | 839.11 |
| 2001-10-15 | 827.92 |
| 2001-10-16 | 837.30 |
| 2001-10-17 | 837.33 |
| 2001-10-18 | 824.69 |
| 2001-10-19 | 811.84 |
| 2001-10-22 | 830.21 |
| 2001-10-23 | 832.50 |
| 2001-10-24 | 839.38 |
| 2001-10-25 | 834.46 |
| 2001-10-26 | 845.12 |
| 2001-10-29 | 831.81 |
| 2001-10-30 | 819.28 |
| 2001-10-31 | 807.45 |
| 2001-11-01 | 824.22 |
| 2001-11-02 | 832.18 |
| 2001-11-05 | 844.50 |
| 2001-11-06 | 847.56 |
| 2001-11-07 | 848.22 |
| 2001-11-08 | 853.78 |
| 2001-11-09 | 838.70 |
| 2001-11-12 | 825.89 |
| 2001-11-13 | 836.85 |
| 2001-11-14 | 830.45 |
| 2001-11-15 | 827.15 |
| 2001-11-16 | 827.71 |
| 2001-11-19 | 838.20 |
| 2001-11-20 | 832.81 |
| 2001-11-21 | 827.09 |
| 2001-11-22 | . |
| 2001-11-23 | 834.04 |
| 2001-11-26 | 833.14 |
| 2001-11-27 | 831.85 |
| 2001-11-28 | 828.63 |
| 2001-11-29 | 838.84 |
| 2001-11-30 | 840.67 |
| 2001-12-03 | 831.72 |
| 2001-12-04 | 834.35 |
| 2001-12-05 | 845.79 |
| 2001-12-06 | 849.57 |
| 2001-12-07 | 847.58 |
| 2001-12-10 | 830.96 |
| 2001-12-11 | 829.65 |
| 2001-12-12 | 827.23 |
| 2001-12-13 | 817.19 |
| 2001-12-14 | 819.27 |
| 2001-12-17 | 833.26 |
| 2001-12-18 | 828.29 |
| 2001-12-19 | 827.72 |
| 2001-12-20 | 826.08 |
| 2001-12-21 | 822.87 |
| 2001-12-24 | 817.45 |
| 2001-12-25 | . |
| 2001-12-26 | 819.63 |
| 2001-12-27 | 832.89 |
| 2001-12-28 | 837.51 |
| 2001-12-31 | 840.68 |
| 2002-01-01 | . |
| 2002-01-02 | 839.24 |
| 2002-01-03 | 841.82 |
| 2002-01-04 | 835.76 |
| 2002-01-07 | 827.92 |
| 2002-01-08 | 821.87 |
| 2002-01-09 | 825.26 |
| 2002-01-10 | 825.65 |
| 2002-01-11 | 826.79 |
| 2002-01-14 | 814.07 |
| 2002-01-15 | 819.38 |
| 2002-01-16 | 814.92 |
| 2002-01-17 | 822.52 |
| 2002-01-18 | 820.84 |
| 2002-01-21 | . |
| 2002-01-22 | 818.69 |
| 2002-01-23 | 816.42 |
| 2002-01-24 | 820.78 |
| 2002-01-25 | 817.73 |
| 2002-01-28 | 812.65 |
| 2002-01-29 | 797.84 |
| 2002-01-30 | 790.30 |
| 2002-01-31 | 800.19 |
| 2002-02-01 | 792.66 |
| 2002-02-04 | 779.91 |
| 2002-02-05 | 773.71 |
| 2002-02-06 | 766.48 |
| 2002-02-07 | 780.02 |
| 2002-02-08 | 794.40 |
| 2002-02-11 | 802.69 |
| 2002-02-12 | 798.70 |
| 2002-02-13 | 814.14 |
| 2002-02-14 | 821.38 |
| 2002-02-15 | 808.45 |
| 2002-02-18 | . |
| 2002-02-19 | 789.94 |
| 2002-02-20 | 791.66 |
| 2002-02-21 | 783.94 |
| 2002-02-22 | 778.35 |
| 2002-02-25 | 787.34 |
| 2002-02-26 | 791.09 |
| 2002-02-27 | 792.96 |
| 2002-02-28 | 799.69 |
| 2002-03-01 | 804.49 |
| 2002-03-04 | 822.72 |
| 2002-03-05 | 824.16 |
| 2002-03-06 | 828.55 |
| 2002-03-07 | 824.50 |
| 2002-03-08 | 827.17 |
| 2002-03-11 | 821.79 |
| 2002-03-12 | 818.73 |
| 2002-03-13 | 815.34 |
| 2002-03-14 | 824.85 |
| 2002-03-15 | 839.80 |
| 2002-03-18 | 840.18 |
| 2002-03-19 | 843.51 |
| 2002-03-20 | 832.72 |
| 2002-03-21 | 830.85 |
| 2002-03-22 | 825.49 |
| 2002-03-25 | 814.89 |
| 2002-03-26 | 821.52 |
| 2002-03-27 | 823.66 |
| 2002-03-28 | 829.01 |
| 2002-03-29 | . |
| 2002-04-01 | 828.02 |
| 2002-04-02 | 832.81 |
| 2002-04-03 | 830.71 |
| 2002-04-04 | 834.60 |
| 2002-04-05 | 839.53 |
| 2002-04-08 | 832.83 |
| 2002-04-09 | 843.06 |
| 2002-04-10 | 852.72 |
| 2002-04-11 | 843.10 |
| 2002-04-12 | 849.15 |
| 2002-04-15 | 842.73 |
| 2002-04-16 | 851.04 |
| 2002-04-17 | 858.77 |
| 2002-04-18 | 851.88 |
| 2002-04-19 | 852.34 |
| 2002-04-22 | 848.31 |
| 2002-04-23 | 841.42 |
| 2002-04-24 | 840.68 |
| 2002-04-25 | 830.96 |
| 2002-04-26 | 826.88 |
| 2002-04-29 | 824.07 |
| 2002-04-30 | 834.60 |
| 2002-05-01 | 838.43 |
| 2002-05-02 | 834.00 |
| 2002-05-03 | 834.00 |
| 2002-05-06 | 831.02 |
| 2002-05-07 | 819.61 |
| 2002-05-08 | 830.94 |
| 2002-05-09 | 826.88 |
| 2002-05-10 | 820.92 |
| 2002-05-13 | 828.54 |
| 2002-05-14 | 829.38 |
| 2002-05-15 | 827.46 |
| 2002-05-16 | 832.11 |
| 2002-05-17 | 837.84 |
| 2002-05-20 | 826.51 |
| 2002-05-21 | 820.52 |
| 2002-05-22 | 818.25 |
| 2002-05-23 | 819.72 |
| 2002-05-24 | 823.58 |
| 2002-05-27 | . |
| 2002-05-28 | 822.78 |
| 2002-05-29 | 821.77 |
| 2002-05-30 | 815.36 |
| 2002-05-31 | 816.23 |
| 2002-06-03 | 804.85 |
| 2002-06-04 | 795.25 |
| 2002-06-05 | 796.12 |
| 2002-06-06 | 793.20 |
| 2002-06-07 | 790.67 |
| 2002-06-10 | 788.66 |
| 2002-06-11 | 780.27 |
| 2002-06-12 | 774.66 |
| 2002-06-13 | 762.06 |
| 2002-06-14 | 756.58 |
| 2002-06-17 | 783.34 |
| 2002-06-18 | 780.64 |
| 2002-06-19 | 774.44 |
| 2002-06-20 | 764.98 |
| 2002-06-21 | 765.63 |
| 2002-06-24 | 755.94 |
| 2002-06-25 | 757.77 |
| 2002-06-26 | 750.02 |
| 2002-06-27 | 758.60 |
| 2002-06-28 | 780.40 |
| 2002-07-01 | 772.30 |
| 2002-07-02 | 745.91 |
| 2002-07-03 | 734.04 |
| 2002-07-04 | . |
| 2002-07-05 | 765.95 |
| 2002-07-08 | 768.52 |
| 2002-07-09 | 757.54 |
| 2002-07-10 | 725.95 |
| 2002-07-11 | 711.51 |
| 2002-07-12 | 710.39 |
| 2002-07-15 | 694.67 |
| 2002-07-16 | 689.02 |
| 2002-07-17 | 694.66 |
| 2002-07-18 | 681.04 |
| 2002-07-19 | 665.85 |
| 2002-07-22 | 631.66 |
| 2002-07-23 | 597.00 |
| 2002-07-24 | 609.54 |
| 2002-07-25 | 622.43 |
| 2002-07-26 | 638.56 |
| 2002-07-29 | 685.95 |
| 2002-07-30 | 686.10 |
| 2002-07-31 | 685.65 |
| 2002-08-01 | 671.05 |
| 2002-08-02 | 657.16 |
| 2002-08-05 | 629.61 |
| 2002-08-06 | 647.17 |
| 2002-08-07 | 649.47 |
| 2002-08-08 | 674.90 |
| 2002-08-09 | 688.94 |
| 2002-08-12 | 680.20 |
| 2002-08-13 | 673.49 |
| 2002-08-14 | 679.54 |
| 2002-08-15 | 693.16 |
| 2002-08-16 | 693.92 |
| 2002-08-19 | 712.02 |
| 2002-08-20 | 703.16 |
| 2002-08-21 | 709.70 |
| 2002-08-22 | 720.64 |
| 2002-08-23 | 707.70 |
| 2002-08-26 | 706.57 |
| 2002-08-27 | 709.69 |
| 2002-08-28 | 687.48 |
| 2002-08-29 | 678.62 |
| 2002-08-30 | 680.07 |
| 2002-09-02 | . |
| 2002-09-03 | 652.36 |
| 2002-09-04 | 653.96 |
| 2002-09-05 | 645.21 |
| 2002-09-06 | 658.33 |
| 2002-09-09 | 659.37 |
| 2002-09-10 | 662.07 |
| 2002-09-11 | 663.97 |
| 2002-09-12 | 645.74 |
| 2002-09-13 | 636.17 |
| 2002-09-16 | 629.48 |
| 2002-09-17 | 617.15 |
| 2002-09-18 | 606.58 |
| 2002-09-19 | 596.08 |
| 2002-09-20 | 591.41 |
| 2002-09-23 | 575.37 |
| 2002-09-24 | 569.57 |
| 2002-09-25 | 579.27 |
| 2002-09-26 | 601.14 |
| 2002-09-27 | 586.90 |
| 2002-09-30 | 577.57 |
| 2002-10-01 | 595.50 |
| 2002-10-02 | 589.69 |
| 2002-10-03 | 579.86 |
| 2002-10-04 | 560.13 |
| 2002-10-07 | 556.42 |
| 2002-10-08 | 563.86 |
| 2002-10-09 | 547.87 |
| 2002-10-10 | 573.13 |
| 2002-10-11 | 608.87 |
| 2002-10-14 | 603.62 |
| 2002-10-15 | 648.09 |
| 2002-10-16 | 636.34 |
| 2002-10-17 | 656.11 |
| 2002-10-18 | 653.62 |
| 2002-10-21 | 659.94 |
| 2002-10-22 | 653.33 |
| 2002-10-23 | 638.82 |
| 2002-10-24 | 644.50 |
| 2002-10-25 | 647.71 |
| 2002-10-28 | 652.04 |
| 2002-10-29 | 636.37 |
| 2002-10-30 | 639.40 |
| 2002-10-31 | 642.06 |
| 2002-11-01 | 638.84 |
| 2002-11-04 | 656.19 |
| 2002-11-05 | 665.70 |
| 2002-11-06 | 667.61 |
| 2002-11-07 | 648.80 |
| 2002-11-08 | 647.77 |
| 2002-11-11 | 637.12 |
| 2002-11-12 | 637.05 |
| 2002-11-13 | 631.71 |
| 2002-11-14 | 649.46 |
| 2002-11-15 | 659.07 |
| 2002-11-18 | 658.99 |
| 2002-11-19 | 659.02 |
| 2002-11-20 | 661.03 |
| 2002-11-21 | 672.93 |
| 2002-11-22 | 678.03 |
| 2002-11-25 | 673.31 |
| 2002-11-26 | 654.88 |
| 2002-11-27 | 670.89 |
| 2002-11-28 | . |
| 2002-11-29 | 678.16 |
| 2002-12-02 | 678.06 |
| 2002-12-03 | 665.15 |
| 2002-12-04 | 661.99 |
| 2002-12-05 | 651.49 |
| 2002-12-06 | 651.12 |
| 2002-12-09 | 635.91 |
| 2002-12-10 | 647.23 |
| 2002-12-11 | 655.62 |
| 2002-12-12 | 647.99 |
| 2002-12-13 | 639.27 |
| 2002-12-16 | 655.07 |
| 2002-12-17 | 650.21 |
| 2002-12-18 | 638.99 |
| 2002-12-19 | 627.29 |
| 2002-12-20 | 633.82 |
| 2002-12-23 | 636.28 |
| 2002-12-24 | 637.00 |
| 2002-12-25 | . |
| 2002-12-26 | 637.22 |
| 2002-12-27 | 621.10 |
| 2002-12-30 | 627.26 |
| 2002-12-31 | 628.77 |
| 2003-01-01 | . |
| 2003-01-02 | 646.71 |
| 2003-01-03 | 651.89 |
| 2003-01-06 | 660.38 |
| 2003-01-07 | 651.14 |
| 2003-01-08 | 641.53 |
| 2003-01-09 | 656.29 |
| 2003-01-10 | 658.21 |
| 2003-01-13 | 661.25 |
| 2003-01-14 | 666.17 |
| 2003-01-15 | 658.03 |
| 2003-01-16 | 653.43 |
| 2003-01-17 | 643.81 |
| 2003-01-20 | . |
| 2003-01-21 | 630.18 |
| 2003-01-22 | 620.51 |
| 2003-01-23 | 625.64 |
| 2003-01-24 | 608.86 |
| 2003-01-27 | 592.87 |
| 2003-01-28 | 595.08 |
| 2003-01-29 | 595.71 |
| 2003-01-30 | 591.41 |
| 2003-01-31 | 595.74 |
| 2003-02-03 | 606.36 |
| 2003-02-04 | 584.91 |
| 2003-02-05 | 588.20 |
| 2003-02-06 | 570.63 |
| 2003-02-07 | 562.24 |
| 2003-02-10 | 557.10 |
| 2003-02-11 | 562.64 |
| 2003-02-12 | 553.48 |
| 2003-02-13 | 557.82 |
| 2003-02-14 | 570.86 |
| 2003-02-17 | . |
| 2003-02-18 | 585.10 |
| 2003-02-19 | 577.45 |
| 2003-02-20 | 571.73 |
| 2003-02-21 | 577.67 |
| 2003-02-24 | 568.46 |
| 2003-02-25 | 557.88 |
| 2003-02-26 | 548.40 |
| 2003-02-27 | 558.64 |
| 2003-02-28 | 561.39 |
| 2003-03-03 | 561.94 |
| 2003-03-04 | 552.23 |
| 2003-03-05 | 554.44 |
| 2003-03-06 | 543.42 |
| 2003-03-07 | 540.87 |
| 2003-03-10 | 522.45 |
| 2003-03-11 | 519.06 |
| 2003-03-12 | 508.35 |
| 2003-03-13 | 532.87 |
| 2003-03-14 | 549.30 |
| 2003-03-17 | 569.83 |
| 2003-03-18 | 564.80 |
| 2003-03-19 | 570.92 |
| 2003-03-20 | 567.32 |
| 2003-03-21 | 584.65 |
| 2003-03-24 | 563.30 |
| 2003-03-25 | 567.94 |
| 2003-03-26 | 563.39 |
| 2003-03-27 | 558.36 |
| 2003-03-28 | 555.32 |
| 2003-03-31 | 542.48 |
| 2003-04-01 | 552.58 |
| 2003-04-02 | 573.14 |
| 2003-04-03 | 572.59 |
| 2003-04-04 | 578.41 |
| 2003-04-07 | 591.13 |
| 2003-04-08 | 589.08 |
| 2003-04-09 | 585.14 |
| 2003-04-10 | 585.64 |
| 2003-04-11 | 587.15 |
| 2003-04-14 | 598.92 |
| 2003-04-15 | 611.66 |
| 2003-04-16 | 608.70 |
| 2003-04-17 | 615.56 |
| 2003-04-18 | . |
| 2003-04-21 | 616.26 |
| 2003-04-22 | 634.89 |
| 2003-04-23 | 644.85 |
| 2003-04-24 | 626.54 |
| 2003-04-25 | 617.76 |
| 2003-04-28 | 633.12 |
| 2003-04-29 | 632.09 |
| 2003-04-30 | 640.31 |
| 2003-05-01 | 642.16 |
| 2003-05-02 | 644.83 |
| 2003-05-05 | 650.41 |
| 2003-05-06 | 659.05 |
| 2003-05-07 | 654.52 |
| 2003-05-08 | 641.41 |
| 2003-05-09 | 646.24 |
| 2003-05-12 | 654.08 |
| 2003-05-13 | 651.16 |
| 2003-05-14 | 653.44 |
| 2003-05-15 | 657.01 |
| 2003-05-16 | 663.27 |
| 2003-05-19 | 645.59 |
| 2003-05-20 | 641.95 |
| 2003-05-21 | 636.58 |
| 2003-05-22 | 644.92 |
| 2003-05-23 | 641.57 |
| 2003-05-26 | . |
| 2003-05-27 | 650.19 |
| 2003-05-28 | 654.61 |
| 2003-05-29 | 656.44 |
| 2003-05-30 | 666.92 |
| 2003-06-02 | 676.57 |
| 2003-06-03 | 670.11 |
| 2003-06-04 | 676.38 |
| 2003-06-05 | 678.05 |
| 2003-06-06 | 679.72 |
| 2003-06-09 | 670.06 |
| 2003-06-10 | 674.29 |
| 2003-06-11 | 686.82 |
| 2003-06-12 | 692.13 |
| 2003-06-13 | 687.56 |
| 2003-06-16 | 703.21 |
| 2003-06-17 | 705.68 |
| 2003-06-18 | 703.80 |
| 2003-06-19 | 686.85 |
| 2003-06-20 | 686.57 |
| 2003-06-23 | 674.96 |
| 2003-06-24 | 678.02 |
| 2003-06-25 | 674.06 |
| 2003-06-26 | 672.21 |
| 2003-06-27 | 669.60 |
| 2003-06-30 | 663.22 |
| 2003-07-01 | 663.29 |
| 2003-07-02 | 676.21 |
| 2003-07-03 | 675.22 |
| 2003-07-04 | . |
| 2003-07-07 | 685.69 |
| 2003-07-08 | 686.94 |
| 2003-07-09 | 684.12 |
| 2003-07-10 | 673.07 |
| 2003-07-11 | 682.30 |
| 2003-07-14 | 695.36 |
| 2003-07-15 | 696.23 |
| 2003-07-16 | 696.05 |
| 2003-07-17 | 687.96 |
| 2003-07-18 | 693.50 |
| 2003-07-21 | 689.04 |
| 2003-07-22 | 689.58 |
| 2003-07-23 | 687.62 |
| 2003-07-24 | 698.91 |
| 2003-07-25 | 708.64 |
| 2003-07-28 | 713.85 |
| 2003-07-29 | 709.74 |
| 2003-07-30 | 709.33 |
| 2003-07-31 | 715.50 |
| 2003-08-01 | 706.96 |
| 2003-08-04 | 702.43 |
| 2003-08-05 | 702.73 |
| 2003-08-06 | 698.36 |
| 2003-08-07 | 696.88 |
| 2003-08-08 | 698.87 |
| 2003-08-11 | 702.45 |
| 2003-08-12 | 709.63 |
| 2003-08-13 | 706.68 |
| 2003-08-14 | 713.55 |
| 2003-08-15 | 713.87 |
| 2003-08-18 | 718.20 |
| 2003-08-19 | 720.80 |
| 2003-08-20 | 717.30 |
| 2003-08-21 | 713.96 |
| 2003-08-22 | 707.33 |
| 2003-08-25 | 704.71 |
| 2003-08-26 | 703.37 |
| 2003-08-27 | 701.92 |
| 2003-08-28 | 701.78 |
| 2003-08-29 | 703.47 |
| 2003-09-01 | . |
| 2003-09-02 | 712.07 |
| 2003-09-03 | 721.62 |
| 2003-09-04 | 722.03 |
| 2003-09-05 | 719.98 |
| 2003-09-08 | 727.68 |
| 2003-09-09 | 725.55 |
| 2003-09-10 | 720.75 |
| 2003-09-11 | 718.81 |
| 2003-09-12 | 716.93 |
| 2003-09-15 | 712.38 |
| 2003-09-16 | 719.90 |
| 2003-09-17 | 721.64 |
| 2003-09-18 | 731.15 |
| 2003-09-19 | 729.88 |
| 2003-09-22 | 722.51 |
| 2003-09-23 | 722.00 |
| 2003-09-24 | 711.90 |
| 2003-09-25 | 706.33 |
| 2003-09-26 | 699.26 |
| 2003-09-29 | 703.46 |
| 2003-09-30 | 698.59 |
| 2003-10-01 | 713.68 |
| 2003-10-02 | 718.07 |
| 2003-10-03 | 727.48 |
| 2003-10-06 | 727.09 |
| 2003-10-07 | 727.05 |
| 2003-10-08 | 726.97 |
| 2003-10-09 | 731.72 |
| 2003-10-10 | 729.62 |
| 2003-10-13 | 738.79 |
| 2003-10-14 | 744.24 |
| 2003-10-15 | 745.97 |
| 2003-10-16 | 749.08 |
| 2003-10-17 | 740.73 |
| 2003-10-20 | 742.93 |
| 2003-10-21 | 744.43 |
| 2003-10-22 | 734.43 |
| 2003-10-23 | 731.64 |
| 2003-10-24 | 730.48 |
| 2003-10-27 | 733.78 |
| 2003-10-28 | 739.09 |
| 2003-10-29 | 745.58 |
| 2003-10-30 | 748.14 |
| 2003-10-31 | 748.03 |
| 2003-11-03 | 758.23 |
| 2003-11-04 | 757.14 |
| 2003-11-05 | 749.50 |
| 2003-11-06 | 747.96 |
| 2003-11-07 | 748.56 |
| 2003-11-10 | 750.64 |
| 2003-11-11 | 748.92 |
| 2003-11-12 | 755.04 |
| 2003-11-13 | 757.01 |
| 2003-11-14 | 756.92 |
| 2003-11-17 | 748.19 |
| 2003-11-18 | 745.03 |
| 2003-11-19 | 743.70 |
| 2003-11-20 | 737.92 |
| 2003-11-21 | 739.69 |
| 2003-11-24 | 747.32 |
| 2003-11-25 | 747.94 |
| 2003-11-26 | 755.89 |
| 2003-11-27 | . |
| 2003-11-28 | 755.26 |
| 2003-12-01 | 766.34 |
| 2003-12-02 | 766.77 |
| 2003-12-03 | 769.39 |
| 2003-12-04 | 770.29 |
| 2003-12-05 | 768.79 |
| 2003-12-08 | 770.14 |
| 2003-12-09 | 769.46 |
| 2003-12-10 | 765.56 |
| 2003-12-11 | 770.19 |
| 2003-12-12 | 776.95 |
| 2003-12-15 | 777.54 |
| 2003-12-16 | 780.71 |
| 2003-12-17 | 779.03 |
| 2003-12-18 | 786.45 |
| 2003-12-19 | 789.58 |
| 2003-12-22 | 789.08 |
| 2003-12-23 | 791.44 |
| 2003-12-24 | 793.73 |
| 2003-12-25 | . |
| 2003-12-26 | 794.25 |
| 2003-12-29 | 804.34 |
| 2003-12-30 | 809.30 |
| 2003-12-31 | 812.39 |
| 2004-01-01 | . |
| 2004-01-02 | 816.99 |
| 2004-01-05 | 824.82 |
| 2004-01-06 | 825.37 |
| 2004-01-07 | 824.56 |
| 2004-01-08 | 827.14 |
| 2004-01-09 | 830.95 |
| 2004-01-12 | 832.12 |
| 2004-01-13 | 831.97 |
| 2004-01-14 | 839.64 |
| 2004-01-15 | 843.17 |
| 2004-01-16 | 845.59 |
| 2004-01-19 | . |
| 2004-01-20 | 849.22 |
| 2004-01-21 | 857.41 |
| 2004-01-22 | 860.99 |
| 2004-01-23 | 860.82 |
| 2004-01-26 | 857.96 |
| 2004-01-27 | 857.24 |
| 2004-01-28 | 854.33 |
| 2004-01-29 | 843.57 |
| 2004-01-30 | 845.89 |
| 2004-02-02 | 853.45 |
| 2004-02-03 | 854.79 |
| 2004-02-04 | 847.87 |
| 2004-02-05 | 853.41 |
| 2004-02-06 | 864.95 |
| 2004-02-09 | 869.81 |
| 2004-02-10 | 874.55 |
| 2004-02-11 | 878.71 |
| 2004-02-12 | 882.76 |
| 2004-02-13 | 877.73 |
| 2004-02-16 | . |
| 2004-02-17 | 888.55 |
| 2004-02-18 | 886.97 |
| 2004-02-19 | 885.25 |
| 2004-02-20 | 879.26 |
| 2004-02-23 | 879.59 |
| 2004-02-24 | 875.48 |
| 2004-02-25 | 874.47 |
| 2004-02-26 | 871.45 |
| 2004-02-27 | 872.25 |
| 2004-03-01 | 876.52 |
| 2004-03-02 | 874.45 |
| 2004-03-03 | 871.19 |
| 2004-03-04 | 876.77 |
| 2004-03-05 | 882.89 |
| 2004-03-08 | 880.73 |
| 2004-03-09 | 875.64 |
| 2004-03-10 | 859.35 |
| 2004-03-11 | 840.64 |
| 2004-03-12 | 844.93 |
| 2004-03-15 | 828.67 |
| 2004-03-16 | 837.75 |
| 2004-03-17 | 847.74 |
| 2004-03-18 | 847.84 |
| 2004-03-19 | 841.87 |
| 2004-03-22 | 831.85 |
| 2004-03-23 | 829.73 |
| 2004-03-24 | 821.92 |
| 2004-03-25 | 836.03 |
| 2004-03-26 | 835.86 |
| 2004-03-29 | 846.53 |
| 2004-03-30 | 847.33 |
| 2004-03-31 | 847.50 |
| 2004-04-01 | 863.21 |
| 2004-04-02 | 872.50 |
| 2004-04-05 | 879.44 |
| 2004-04-06 | 876.47 |
| 2004-04-07 | 875.37 |
| 2004-04-08 | 876.42 |
| 2004-04-09 | . |
| 2004-04-12 | 879.41 |
| 2004-04-13 | 869.09 |
| 2004-04-14 | 861.05 |
| 2004-04-15 | 856.66 |
| 2004-04-16 | 864.78 |
| 2004-04-19 | 862.82 |
| 2004-04-20 | 854.75 |
| 2004-04-21 | 850.69 |
| 2004-04-22 | 857.91 |
| 2004-04-23 | 857.61 |
| 2004-04-26 | 855.12 |
| 2004-04-27 | 855.54 |
| 2004-04-28 | 845.36 |
| 2004-04-29 | 842.54 |
| 2004-04-30 | 839.51 |
| 2004-05-03 | 841.03 |
| 2004-05-04 | 843.12 |
| 2004-05-05 | 847.02 |
| 2004-05-06 | 835.88 |
| 2004-05-07 | 821.59 |
| 2004-05-10 | 801.49 |
| 2004-05-11 | 808.14 |
| 2004-05-12 | 805.87 |
| 2004-05-13 | 807.35 |
| 2004-05-14 | 804.86 |
| 2004-05-17 | 795.95 |
| 2004-05-18 | 802.33 |
| 2004-05-19 | 811.93 |
| 2004-05-20 | 810.89 |
| 2004-05-21 | 814.16 |
| 2004-05-24 | 813.78 |
| 2004-05-25 | 821.31 |
| 2004-05-26 | 826.05 |
| 2004-05-27 | 837.48 |
| 2004-05-28 | 837.61 |
| 2004-05-31 | . |
| 2004-06-01 | 835.51 |
| 2004-06-02 | 841.92 |
| 2004-06-03 | 838.08 |
| 2004-06-04 | 845.43 |
| 2004-06-07 | 858.01 |
| 2004-06-08 | 857.29 |
| 2004-06-09 | 846.97 |
| 2004-06-10 | 849.67 |
| 2004-06-11 | . |
| 2004-06-14 | 840.27 |
| 2004-06-15 | 842.80 |
| 2004-06-16 | 843.11 |
| 2004-06-17 | 845.52 |
| 2004-06-18 | 846.69 |
| 2004-06-21 | 844.37 |
| 2004-06-22 | 844.89 |
| 2004-06-23 | 845.72 |
| 2004-06-24 | 851.18 |
| 2004-06-25 | 850.44 |
| 2004-06-28 | 855.09 |
| 2004-06-29 | 853.84 |
| 2004-06-30 | 857.29 |
| 2004-07-01 | 856.11 |
| 2004-07-02 | 858.58 |
| 2004-07-05 | . |
| 2004-07-06 | 849.08 |
| 2004-07-07 | 848.52 |
| 2004-07-08 | 846.07 |
| 2004-07-09 | 846.85 |
| 2004-07-12 | 849.05 |
| 2004-07-13 | 847.54 |
| 2004-07-14 | 846.04 |
| 2004-07-15 | 837.35 |
| 2004-07-16 | 837.21 |
| 2004-07-19 | 836.41 |
| 2004-07-20 | 830.62 |
| 2004-07-21 | 825.64 |
| 2004-07-22 | 817.62 |
| 2004-07-23 | 811.31 |
| 2004-07-26 | 811.27 |
| 2004-07-27 | 818.02 |
| 2004-07-28 | 820.21 |
| 2004-07-29 | 826.91 |
| 2004-07-30 | 826.97 |
| 2004-08-02 | 823.69 |
| 2004-08-03 | 825.13 |
| 2004-08-04 | 820.18 |
| 2004-08-05 | 812.83 |
| 2004-08-06 | 806.11 |
| 2004-08-09 | 799.90 |
| 2004-08-10 | 809.73 |
| 2004-08-11 | 803.18 |
| 2004-08-12 | 796.04 |
| 2004-08-13 | 796.58 |
| 2004-08-16 | 806.11 |
| 2004-08-17 | 810.30 |
| 2004-08-18 | 816.49 |
| 2004-08-19 | 819.05 |
| 2004-08-20 | 820.96 |
| 2004-08-23 | 818.46 |
| 2004-08-24 | 817.32 |
| 2004-08-25 | 823.70 |
| 2004-08-26 | 824.72 |
| 2004-08-27 | 826.34 |
| 2004-08-30 | 823.76 |
| 2004-08-31 | 825.53 |
| 2004-09-01 | 823.76 |
| 2004-09-02 | 830.98 |
| 2004-09-03 | 832.32 |
| 2004-09-06 | . |
| 2004-09-07 | 842.53 |
| 2004-09-08 | 841.19 |
| 2004-09-09 | 836.23 |
| 2004-09-10 | 840.51 |
| 2004-09-13 | 844.96 |
| 2004-09-14 | 846.81 |
| 2004-09-15 | 841.93 |
| 2004-09-16 | 845.88 |
| 2004-09-17 | 849.88 |
| 2004-09-20 | 845.40 |
| 2004-09-21 | 850.09 |
| 2004-09-22 | 840.99 |
| 2004-09-23 | 837.39 |
| 2004-09-24 | 835.31 |
| 2004-09-27 | 827.20 |
| 2004-09-28 | 829.84 |
| 2004-09-29 | 833.00 |
| 2004-09-30 | 837.50 |
| 2004-10-01 | 847.56 |
| 2004-10-04 | 850.69 |
| 2004-10-05 | 847.95 |
| 2004-10-06 | 850.40 |
| 2004-10-07 | 847.79 |
| 2004-10-08 | 847.49 |
| 2004-10-11 | 847.83 |
| 2004-10-12 | 842.01 |
| 2004-10-13 | 841.33 |
| 2004-10-14 | 814.85 |
| 2004-10-15 | 803.75 |
| 2004-10-18 | 804.48 |
| 2004-10-19 | 791.93 |
| 2004-10-20 | 791.58 |
| 2004-10-21 | 790.57 |
| 2004-10-22 | 788.78 |
| 2004-10-25 | 789.97 |
| 2004-10-26 | 814.00 |
| 2004-10-27 | 820.09 |
| 2004-10-28 | 827.05 |
| 2004-10-29 | 826.09 |
| 2004-11-01 | 830.71 |
| 2004-11-02 | 835.03 |
| 2004-11-03 | 839.69 |
| 2004-11-04 | 848.56 |
| 2004-11-05 | 850.62 |
| 2004-11-08 | 852.75 |
| 2004-11-09 | 851.81 |
| 2004-11-10 | 854.83 |
| 2004-11-11 | 861.20 |
| 2004-11-12 | 861.62 |
| 2004-11-15 | 867.79 |
| 2004-11-16 | 866.53 |
| 2004-11-17 | 873.45 |
| 2004-11-18 | 869.51 |
| 2004-11-19 | 867.39 |
| 2004-11-22 | 870.41 |
| 2004-11-23 | 874.15 |
| 2004-11-24 | 877.42 |
| 2004-11-25 | . |
| 2004-11-26 | 880.85 |
| 2004-11-29 | 880.77 |
| 2004-11-30 | 877.33 |
| 2004-12-01 | 890.39 |
| 2004-12-02 | 898.35 |
| 2004-12-03 | 902.23 |
| 2004-12-06 | 900.64 |
| 2004-12-07 | 898.80 |
| 2004-12-08 | 894.95 |
| 2004-12-09 | 893.04 |
| 2004-12-10 | 892.42 |
| 2004-12-13 | 901.43 |
| 2004-12-14 | 903.90 |
| 2004-12-15 | 909.63 |
| 2004-12-16 | 906.44 |
| 2004-12-17 | 903.02 |
| 2004-12-20 | 908.27 |
| 2004-12-21 | 910.27 |
| 2004-12-22 | 918.22 |
| 2004-12-23 | 922.75 |
| 2004-12-24 | . |
| 2004-12-27 | 922.27 |
| 2004-12-28 | 925.66 |
| 2004-12-29 | 924.87 |
| 2004-12-30 | 926.92 |
| 2004-12-31 | 926.27 |
| 2005-01-03 | 922.43 |
| 2005-01-04 | 916.61 |
| 2005-01-05 | 912.85 |
| 2005-01-06 | 914.94 |
| 2005-01-07 | 912.05 |
| 2005-01-10 | 916.43 |
| 2005-01-11 | 910.80 |
| 2005-01-12 | 910.41 |
| 2005-01-13 | 905.25 |
| 2005-01-14 | 904.59 |
| 2005-01-17 | . |
| 2005-01-18 | 912.38 |
| 2005-01-19 | 908.54 |
| 2005-01-20 | 899.43 |
| 2005-01-21 | 898.44 |
| 2005-01-24 | 900.20 |
| 2005-01-25 | 901.29 |
| 2005-01-26 | 906.47 |
| 2005-01-27 | 901.79 |
#2005-01-28| 897.05
#2005-01-31| 906.61
#2005-02-01| 912.00
#2005-02-02| 914.94
#2005-02-03| 911.33
#2005-02-04| 920.56
#2005-02-07| 921.93
#2005-02-08| 919.94
#2005-02-09| 920.95
#2005-02-10| 931.01
#2005-02-11| 941.18
#2005-02-14| 942.76
#2005-02-15| 945.35
#2005-02-16| 939.10
#2005-02-17| 939.54
#2005-02-18| 937.99
#2005-02-21| .
#2005-02-22| 933.66
#2005-02-23| 933.75
#2005-02-24| 935.40
#2005-02-25| 944.71
#2005-02-28| 943.83
#2005-03-01| 947.32
#2005-03-02| 941.28
#2005-03-03| 940.82
#2005-03-04| 950.65
#2005-03-07| 952.76
#2005-03-08| 955.66
#2005-03-09| 951.44
#2005-03-10| 953.55
#2005-03-11| 952.19
#2005-03-14| 952.29
#2005-03-15| 948.25
#2005-03-16| 941.96
#2005-03-17| 936.07
#2005-03-18| 929.72
#2005-03-21| 920.49
#2005-03-22| 913.41
#2005-03-23| 907.24
#2005-03-24| 905.80
#2005-03-25| .
#2005-03-28| 907.87
#2005-03-29| 911.35
#2005-03-30| 912.31
#2005-03-31| 909.54
#2005-04-01| 895.38
#2005-04-04| 894.84
#2005-04-05| 898.09
#2005-04-06| 901.03
#2005-04-07| 902.89
#2005-04-08| 897.94
#2005-04-11| 901.75
#2005-04-12| 903.38
#2005-04-13| 897.91
#2005-04-14| 889.75
#2005-04-15| 879.52
#2005-04-18| 873.22
#2005-04-19| 877.00
#2005-04-20| 868.88
#2005-04-21| 875.54
#2005-04-22| 873.53
#2005-04-25| 876.10
#2005-04-26| 870.59
#2005-04-27| 870.86
#2005-04-28| 866.64
#2005-04-29| 876.29
#2005-05-02| 882.88
#2005-05-03| 885.47
#2005-05-04| 902.18
#2005-05-05| 901.78
#2005-05-06| 901.45
#2005-05-09| 900.61
#2005-05-10| 889.79
#2005-05-11| 887.84
#2005-05-12| 883.64
#2005-05-13| 876.61
#2005-05-16| 881.26
#2005-05-17| 884.24
#2005-05-18| 889.97
#2005-05-19| 893.36
#2005-05-20| 891.89
#2005-05-23| 894.71
#2005-05-24| 896.80
#2005-05-25| 894.72
#2005-05-26| 902.32
#2005-05-27| 906.16
#2005-05-30| .
#2005-05-31| 901.59
#2005-06-01| 905.17
#2005-06-02| 905.13
#2005-06-03| 899.05
#2005-06-06| 900.44
#2005-06-07| 905.31
#2005-06-08| 906.65
#2005-06-09| 906.49
#2005-06-10| 904.76
#2005-06-13| 903.42
#2005-06-14| 905.68
#2005-06-15| 909.30
#2005-06-16| 911.52
#2005-06-17| 916.93
#2005-06-20| 913.44
#2005-06-21| 918.75
#2005-06-22| 920.55
#2005-06-23| 914.06
#2005-06-24| 910.32
#2005-06-27| 912.02
#2005-06-28| 914.77
#2005-06-29| 921.83
#2005-06-30| 919.37
#2005-07-01| 919.83
#2005-07-04| .
#2005-07-05| 924.09
#2005-07-06| 926.40
#2005-07-07| 920.98
#2005-07-08| 929.03
#2005-07-11| 940.11
#2005-07-12| 942.52
#2005-07-13| 940.42
#2005-07-14| 943.20
#2005-07-15| 943.94
#2005-07-18| 942.05
#2005-07-19| 947.06
#2005-07-20| 947.67
#2005-07-21| 950.19
#2005-07-22| 950.53
#2005-07-25| 947.54
#2005-07-26| 947.37
#2005-07-27| 956.23
#2005-07-28| 961.88
#2005-07-29| 960.75
#2005-08-01| 962.84
#2005-08-02| 969.59
#2005-08-03| 973.20
#2005-08-04| 968.61
#2005-08-05| 955.86
#2005-08-08| 955.87
#2005-08-09| 959.35
#2005-08-10| 969.76
#2005-08-11| 974.69
#2005-08-12| 971.86
#2005-08-15| 971.39
#2005-08-16| 965.84
#2005-08-17| 964.08
#2005-08-18| 957.38
#2005-08-19| 960.44
#2005-08-22| 964.97
#2005-08-23| 960.40
#2005-08-24| 957.62
#2005-08-25| 956.57
#2005-08-26| 951.66
#2005-08-29| 949.14
#2005-08-30| 944.55
#2005-08-31| 950.38
#2005-09-01| 956.91
#2005-09-02| 955.81
#2005-09-05| .
#2005-09-06| 966.40
#2005-09-07| 969.91
#2005-09-08| 965.52
#2005-09-09| 972.86
#2005-09-12| 968.72
#2005-09-13| 965.71
#2005-09-14| 963.97
#2005-09-15| 964.98
#2005-09-16| 971.78
#2005-09-19| 965.38
#2005-09-20| 967.19
#2005-09-21| 954.61
#2005-09-22| 947.00
#2005-09-23| 955.07
#2005-09-26| 962.96
#2005-09-27| 962.50
#2005-09-28| 968.62
#2005-09-29| 976.26
#2005-09-30| 980.55
#2005-10-03| 974.23
#2005-10-04| 974.67
#2005-10-05| 966.67
#2005-10-06| 966.94
#2005-10-07| 964.41
#2005-10-10| 963.63
#2005-10-11| 961.17
#2005-10-12| 959.50
#2005-10-13| 956.20
#2005-10-14| 966.60
#2005-10-17| 967.19
#2005-10-18| 960.98
#2005-10-19| 966.24
#2005-10-20| 961.24
#2005-10-21| 964.57
#2005-10-24| 975.38
#2005-10-25| 977.20
#2005-10-26| 979.36
#2005-10-27| 978.66
#2005-10-28| 980.46
#2005-10-31| 991.80
#2005-11-01| 998.59
#2005-11-02|1010.45
#2005-11-03|1015.37
#2005-11-04|1012.27
#2005-11-07|1019.12
#2005-11-08|1016.07
#2005-11-09|1015.84
#2005-11-10|1027.20
#2005-11-11|1031.53
#2005-11-14|1031.68
#2005-11-15|1025.29
#2005-11-16|1021.71
#2005-11-17|1036.04
#2005-11-18|1040.62
#2005-11-21|1041.84
#2005-11-22|1042.16
#2005-11-23|1051.36
#2005-11-24| .
#2005-11-25|1047.78
#2005-11-28|1049.24
#2005-11-29|1053.21
#2005-11-30|1048.36
#2005-12-01|1059.80
#2005-12-02|1066.04
#2005-12-05|1061.91
#2005-12-06|1062.75
#2005-12-07|1054.23
#2005-12-08|1053.81
#2005-12-09|1055.83
#2005-12-12|1061.00
#2005-12-13|1061.49
#2005-12-14|1063.97
#2005-12-15|1057.32
#2005-12-16|1062.90
#2005-12-19|1059.56
#2005-12-20|1060.29
#2005-12-21|1065.98
#2005-12-22|1070.57
#2005-12-23|1071.78
#2005-12-26| .
#2005-12-27|1068.47
#2005-12-28|1072.05
#2005-12-29|1072.45
#2005-12-30|1062.95
#2006-01-02| .
#2006-01-03|1083.30
#2006-01-04|1097.89
#2006-01-05|1095.64
#2006-01-06|1103.41
#2006-01-09|1099.56
#2006-01-10|1094.63
#2006-01-11|1100.45
#2006-01-12|1097.05
#2006-01-13|1094.18
#2006-01-16| .
#2006-01-17|1082.08
#2006-01-18|1071.07
#2006-01-19|1075.16
#2006-01-20|1061.19
#2006-01-23|1067.99
#2006-01-24|1065.63
#2006-01-25|1070.02
#2006-01-26|1084.61
#2006-01-27|1087.89
#2006-01-30|1085.49
#2006-01-31|1081.56
#2006-02-01|1084.61
#2006-02-02|1075.42
#2006-02-03|1070.12
#2006-02-06|1072.57
#2006-02-07|1069.90
#2006-02-08|1068.82
#2006-02-09|1075.04
#2006-02-10|1079.43
#2006-02-13|1080.18
#2006-02-14|1087.07
#2006-02-15|1088.56
#2006-02-16|1094.07
#2006-02-17|1094.03
#2006-02-20| .
#2006-02-21|1092.10
#2006-02-22|1101.92
#2006-02-23|1100.28
#2006-02-24|1100.32
#2006-02-27|1108.38
#2006-02-28|1101.07
#2006-03-01|1103.30
#2006-03-02|1098.91
#2006-03-03|1093.83
#2006-03-06|1098.28
#2006-03-07|1092.23
#2006-03-08|1087.28
#2006-03-09|1088.40
#2006-03-10|1093.78
#2006-03-13|1104.02
#2006-03-14|1113.70
#2006-03-15|1117.66
#2006-03-16|1123.32
#2006-03-17|1127.97
#2006-03-20|1134.12
#2006-03-21|1125.34
#2006-03-22|1126.02
#2006-03-23|1117.67
#2006-03-24|1117.66
#2006-03-27|1114.42
#2006-03-28|1108.29
#2006-03-29|1111.58
#2006-03-30|1120.66
#2006-03-31|1114.40
#2006-04-03|1118.58
#2006-04-04|1123.99
#2006-04-05|1127.23
#2006-04-06|1124.66
#2006-04-07|1111.30
#2006-04-10|1109.35
#2006-04-11|1098.49
#2006-04-12|1097.54
#2006-04-13|1096.37
#2006-04-14| .
#2006-04-17|1102.06
#2006-04-18|1109.43
#2006-04-19|1123.71
#2006-04-20|1123.59
#2006-04-21|1126.83
#2006-04-24|1122.63
#2006-04-25|1123.47
#2006-04-26|1133.42
#2006-04-27|1141.00
#2006-04-28|1143.03
#2006-05-01|1140.84
#2006-05-02|1150.88
#2006-05-03|1143.95
#2006-05-04|1146.57
#2006-05-05|1161.15
#2006-05-08|1166.20
#2006-05-09|1168.10
#2006-05-10|1167.55
#2006-05-11|1155.94
#2006-05-12|1141.13
#2006-05-15|1138.85
#2006-05-16|1141.07
#2006-05-17|1113.64
#2006-05-18|1107.11
#2006-05-19|1105.30
#2006-05-22|1094.64
#2006-05-23|1103.17
#2006-05-24|1094.27
#2006-05-25|1103.80
#2006-05-26|1110.35
#2006-05-29| .
#2006-05-30|1096.48
#2006-05-31|1104.89
#2006-06-01|1109.30
#2006-06-02|1113.49
#2006-06-05|1101.74
#2006-06-06|1085.64
#2006-06-07|1084.91
#2006-06-08|1069.57
#2006-06-09|1079.38
#2006-06-12|1066.02
#2006-06-13|1046.07
#2006-06-14|1046.24
#2006-06-15|1071.09
#2006-06-16|1066.23
#2006-06-19|1067.74
#2006-06-20|1071.19
#2006-06-21|1075.24
#2006-06-22|1070.11
#2006-06-23|1063.67
#2006-06-26|1068.77
#2006-06-27|1065.09
#2006-06-28|1067.02
#2006-06-29|1085.19
#2006-06-30|1099.94
#2006-07-03|1105.86
#2006-07-04| .
#2006-07-05|1092.20
#2006-07-06|1099.05
#2006-07-07|1098.01
#2006-07-10|1100.49
#2006-07-11|1097.76
#2006-07-12|1090.17
#2006-07-13|1074.13
#2006-07-14|1061.39
#2006-07-17|1056.23
#2006-07-18|1054.39
#2006-07-19|1078.44
#2006-07-20|1084.01
#2006-07-21|1078.61
#2006-07-24|1092.05
#2006-07-25|1094.07
#2006-07-26|1097.19
#2006-07-27|1102.55
#2006-07-28|1111.58
#2006-07-31|1108.12
#2006-08-01|1100.19
#2006-08-02|1108.44
#2006-08-03|1101.72
#2006-08-04|1113.99
#2006-08-07|1105.76
#2006-08-08|1104.37
#2006-08-09|1104.95
#2006-08-10|1103.96
#2006-08-11|1108.38
#2006-08-14|1114.38
#2006-08-15|1128.84
#2006-08-16|1138.92
#2006-08-17|1145.51
#2006-08-18|1143.10
#2006-08-21|1145.18
#2006-08-22|1138.16
#2006-08-23|1135.24
#2006-08-24|1138.07
#2006-08-25|1134.83
#2006-08-28|1143.22
#2006-08-29|1145.81
#2006-08-30|1154.39
#2006-08-31|1156.26
#2006-09-01|1161.74
#2006-09-04| .
#2006-09-05|1161.38
#2006-09-06|1151.36
#2006-09-07|1142.14
#2006-09-08|1146.23
#2006-09-11|1149.64
#2006-09-12|1161.16
#2006-09-13|1163.54
#2006-09-14|1165.92
#2006-09-15|1168.34
#2006-09-18|1165.97
#2006-09-19|1161.59
#2006-09-20|1171.60
#2006-09-21|1171.76
#2006-09-22|1167.44
#2006-09-25|1174.34
#2006-09-26|1182.59
#2006-09-27|1184.23
#2006-09-28|1184.74
#2006-09-29|1182.69
#2006-10-02|1182.88
#2006-10-03|1188.69
#2006-10-04|1197.65
#2006-10-05|1203.45
#2006-10-06|1196.22
#2006-10-09|1196.34
#2006-10-10|1198.58
#2006-10-11|1198.61
#2006-10-12|1206.33
#2006-10-13|1210.14
#2006-10-16|1212.67
#2006-10-17|1203.07
#2006-10-18|1209.44
#2006-10-19|1208.97
#2006-10-20|1208.28
#2006-10-23|1212.03
#2006-10-24|1212.02
#2006-10-25|1212.63
#2006-10-26|1224.89
#2006-10-27|1213.80
#2006-10-30|1216.26
#2006-10-31|1217.13
#2006-11-01|1216.30
#2006-11-02|1215.13
#2006-11-03|1214.18
#2006-11-06|1230.27
#2006-11-07|1240.10
#2006-11-08|1240.80
#2006-11-09|1231.04
#2006-11-10|1238.03
#2006-11-13|1239.96
#2006-11-14|1241.89
#2006-11-15|1246.02
#2006-11-16|1248.36
#2006-11-17|1244.73
#2006-11-20|1247.37
#2006-11-21|1247.64
#2006-11-22|1251.65
#2006-11-23| .
#2006-11-24|1247.87
#2006-11-27|1233.11
#2006-11-28|1234.34
#2006-11-29|1244.43
#2006-11-30|1246.80
#2006-12-01|1241.60
#2006-12-04|1250.12
#2006-12-05|1258.78
#2006-12-06|1262.69
#2006-12-07|1264.03
#2006-12-08|1265.45
#2006-12-11|1267.20
#2006-12-12|1272.80
#2006-12-13|1276.10
#2006-12-14|1283.71
#2006-12-15|1285.17
#2006-12-18|1286.58
#2006-12-19|1286.47
#2006-12-20|1290.73
#2006-12-21|1285.11
#2006-12-22|1280.96
#2006-12-25| .
#2006-12-26|1283.21
#2006-12-27|1291.39
#2006-12-28|1289.42
#2006-12-29|1285.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1295.58
#2007-01-04|1288.42
#2007-01-05|1275.02
#2007-01-08|1275.90
#2007-01-09|1280.33
#2007-01-10|1273.29
#2007-01-11|1282.65
#2007-01-12|1290.20
#2007-01-15| .
#2007-01-16|1289.05
#2007-01-17|1285.72
#2007-01-18|1283.27
#2007-01-19|1287.90
#2007-01-22|1280.94
#2007-01-23|1282.08
#2007-01-24|1286.32
#2007-01-25|1274.98
#2007-01-26|1265.84
#2007-01-29|1271.09
#2007-01-30|1278.26
#2007-01-31|1275.68
#2007-02-01|1292.01
#2007-02-02|1295.03
#2007-02-05|1291.66
#2007-02-06|1298.87
#2007-02-07|1304.59
#2007-02-08|1300.74
#2007-02-09|1297.83
#2007-02-12|1290.64
#2007-02-13|1299.79
#2007-02-14|1308.96
#2007-02-15|1309.49
#2007-02-16|1311.85
#2007-02-19| .
#2007-02-20|1318.03
#2007-02-21|1312.54
#2007-02-22|1319.27
#2007-02-23|1316.74
#2007-02-26|1325.10
#2007-02-27|1290.45
#2007-02-28|1282.47
#2007-03-01|1271.30
#2007-03-02|1268.04
#2007-03-05|1251.91
#2007-03-06|1264.47
#2007-03-07|1266.06
#2007-03-08|1275.08
#2007-03-09|1279.95
#2007-03-12|1277.81
#2007-03-13|1257.09
#2007-03-14|1237.41
#2007-03-15|1249.93
#2007-03-16|1247.48
#2007-03-19|1267.01
#2007-03-20|1277.71
#2007-03-21|1287.50
#2007-03-22|1297.97
#2007-03-23|1300.31
#2007-03-26|1294.85
#2007-03-27|1291.87
#2007-03-28|1283.31
#2007-03-29|1289.60
#2007-03-30|1290.05
#2007-04-02|1294.19
#2007-04-03|1307.14
#2007-04-04|1308.74
#2007-04-05|1311.57
#2007-04-06| .
#2007-04-09|1308.75
#2007-04-10|1315.80
#2007-04-11|1315.89
#2007-04-12|1321.42
#2007-04-13|1327.18
#2007-04-16|1345.22
#2007-04-17|1348.29
#2007-04-18|1349.11
#2007-04-19|1344.51
#2007-04-20|1357.60
#2007-04-23|1353.84
#2007-04-24|1352.98
#2007-04-25|1367.48
#2007-04-26|1363.02
#2007-04-27|1361.11
#2007-04-30|1361.66
#2007-05-01|1357.12
#2007-05-02|1367.26
#2007-05-03|1372.39
#2007-05-04|1378.78
#2007-05-07|1387.95
#2007-05-08|1376.98
#2007-05-09|1380.81
#2007-05-10|1372.91
#2007-05-11|1379.95
#2007-05-14|1376.24
#2007-05-15|1381.90
#2007-05-16|1382.54
#2007-05-17|1379.89
#2007-05-18|1383.96
#2007-05-21|1384.18
#2007-05-22|1385.25
#2007-05-23|1386.65
#2007-05-24|1369.78
#2007-05-25|1375.08
#2007-05-28| .
#2007-05-29|1378.94
#2007-05-30|1376.95
#2007-05-31|1384.32
#2007-06-01|1390.69
#2007-06-04|1396.71
#2007-06-05|1390.01
#2007-06-06|1377.61
#2007-06-07|1357.54
#2007-06-08|1355.09
#2007-06-11|1363.48
#2007-06-12|1353.88
#2007-06-13|1360.01
#2007-06-14|1369.35
#2007-06-15|1383.87
#2007-06-18|1383.45
#2007-06-19|1388.27
#2007-06-20|1385.57
#2007-06-21|1377.04
#2007-06-22|1370.37
#2007-06-25|1367.50
#2007-06-26|1360.22
#2007-06-27|1354.39
#2007-06-28|1360.77
#2007-06-29|1364.17
#2007-07-02|1370.50
#2007-07-03|1380.04
#2007-07-04| .
#2007-07-05|1372.83
#2007-07-06|1379.05
#2007-07-09|1381.04
#2007-07-10|1364.88
#2007-07-11|1361.80
#2007-07-12|1374.40
#2007-07-13|1382.26
#2007-07-16|1383.50
#2007-07-17|1376.54
#2007-07-18|1366.84
#2007-07-19|1371.95
#2007-07-20|1358.01
#2007-07-23|1361.52
#2007-07-24|1336.42
#2007-07-25|1330.56
#2007-07-26|1297.05
#2007-07-27|1276.72
#2007-07-30|1275.65
#2007-07-31|1284.94
#2007-08-01|1276.68
#2007-08-02|1283.56
#2007-08-03|1255.63
#2007-08-06|1276.78
#2007-08-07|1290.49
#2007-08-08|1317.05
#2007-08-09|1280.07
#2007-08-10|1269.64
#2007-08-13|1280.69
#2007-08-14|1253.51
#2007-08-15|1240.98
#2007-08-16|1236.61
#2007-08-17|1278.40
#2007-08-20|1281.07
#2007-08-21|1281.70
#2007-08-22|1300.18
#2007-08-23|1302.53
#2007-08-24|1309.94
#2007-08-27|1304.60
#2007-08-28|1277.27
#2007-08-29|1289.11
#2007-08-30|1287.07
#2007-08-31|1298.66
#2007-09-03| .
#2007-09-04|1311.48
#2007-09-05|1297.18
#2007-09-06|1296.42
#2007-09-07|1279.37
#2007-09-10|1272.77
#2007-09-11|1288.53
#2007-09-12|1288.20
#2007-09-13|1298.37
#2007-09-14|1295.16
#2007-09-17|1281.70
#2007-09-18|1309.01
#2007-09-19|1336.04
#2007-09-20|1331.19
#2007-09-21|1336.27
#2007-09-24|1331.28
#2007-09-25|1332.98
#2007-09-26|1343.58
#2007-09-27|1358.50
#2007-09-28|1366.25
#2007-10-01|1381.88
#2007-10-02|1383.21
#2007-10-03|1383.71
#2007-10-04|1389.49
#2007-10-05|1402.40
#2007-10-08|1397.73
#2007-10-09|1406.02
#2007-10-10|1405.30
#2007-10-11|1405.18
#2007-10-12|1407.71
#2007-10-15|1389.98
#2007-10-16|1375.09
#2007-10-17|1379.46
#2007-10-18|1369.72
#2007-10-19|1348.48
#2007-10-22|1344.71
#2007-10-23|1355.25
#2007-10-24|1346.48
#2007-10-25|1350.76
#2007-10-26|1366.85
#2007-10-29|1372.33
#2007-10-30|1373.67
#2007-10-31|1390.99
#2007-11-01|1362.07
#2007-11-02|1355.77
#2007-11-05|1345.81
#2007-11-06|1357.96
#2007-11-07|1331.79
#2007-11-08|1323.82
#2007-11-09|1308.00
#2007-11-12|1305.22
#2007-11-13|1326.80
#2007-11-14|1334.84
#2007-11-15|1308.65
#2007-11-16|1300.11
#2007-11-19|1273.22
#2007-11-20|1277.59
#2007-11-21|1245.12
#2007-11-22| .
#2007-11-23|1271.23
#2007-11-26|1256.51
#2007-11-27|1274.32
#2007-11-28|1305.86
#2007-11-29|1306.45
#2007-11-30|1318.62
#2007-12-03|1310.94
#2007-12-04|1301.12
#2007-12-05|1318.83
#2007-12-06|1336.22
#2007-12-07|1345.45
#2007-12-10|1359.91
#2007-12-11|1335.13
#2007-12-12|1330.47
#2007-12-13|1310.88
#2007-12-14|1294.27
#2007-12-17|1271.72
#2007-12-18|1276.56
#2007-12-19|1271.94
#2007-12-20|1269.31
#2007-12-21|1290.29
#2007-12-24|1306.54
#2007-12-25| .
#2007-12-26|1308.01
#2007-12-27|1302.05
#2007-12-28|1310.36
#2007-12-31|1310.66
#2008-01-01| .
#2008-01-02|1291.89
#2008-01-03|1289.74
#2008-01-04|1268.68
#2008-01-07|1266.15
#2008-01-08|1252.18
#2008-01-09|1252.62
#2008-01-10|1265.46
#2008-01-11|1263.02
#2008-01-14|1276.44
#2008-01-15|1251.38
#2008-01-16|1241.64
#2008-01-17|1218.19
#2008-01-18|1178.97
#2008-01-21| .
#2008-01-22|1157.91
#2008-01-23|1165.46
#2008-01-24|1208.42
#2008-01-25|1186.68
#2008-01-28|1204.66
#2008-01-29|1220.55
#2008-01-30|1205.67
#2008-01-31|1207.03
#2008-02-01|1228.66
#2008-02-04|1223.09
#2008-02-05|1179.88
#2008-02-06|1176.08
#2008-02-07|1161.51
#2008-02-08|1156.00
#2008-02-11|1123.26
#2008-02-12|1150.21
#2008-02-13|1154.38
#2008-02-14|1152.12
#2008-02-15|1151.59
#2008-02-18| .
#2008-02-19|1168.28
#2008-02-20|1166.94
#2008-02-21|1176.22
#2008-02-22|1176.57
#2008-02-25|1198.87
#2008-02-26|1219.53
#2008-02-27|1230.30
#2008-02-28|1211.91
#2008-02-29|1184.22
#2008-03-03|1162.26
#2008-03-04|1154.06
#2008-03-05|1165.46
#2008-03-06|1142.36
#2008-03-07|1135.92
#2008-03-10|1119.02
#2008-03-11|1146.19
#2008-03-12|1156.12
#2008-03-13|1146.45
#2008-03-14|1127.43
#2008-03-17|1100.26
#2008-03-18|1147.37
#2008-03-19|1136.43
#2008-03-20|1154.67
#2008-03-21| .
#2008-03-24|1160.14
#2008-03-25|1190.70
#2008-03-26|1181.94
#2008-03-27|1191.45
#2008-03-28|1189.58
#2008-03-31|1197.98
#2008-04-01|1237.03
#2008-04-02|1249.03
#2008-04-03|1240.05
#2008-04-04|1248.85
#2008-04-07|1254.18
#2008-04-08|1242.27
#2008-04-09|1227.15
#2008-04-10|1227.80
#2008-04-11|1212.97
#2008-04-14|1200.80
#2008-04-15|1205.20
#2008-04-16|1230.98
#2008-04-17|1230.95
#2008-04-18|1250.71
#2008-04-21|1241.42
#2008-04-22|1229.79
#2008-04-23|1218.40
#2008-04-24|1228.61
#2008-04-25|1236.64
#2008-04-28|1245.34
#2008-04-29|1238.81
#2008-04-30|1245.80
#2008-05-01|1255.78
#2008-05-02|1271.94
#2008-05-05|1261.20
#2008-05-06|1258.55
#2008-05-07|1237.64
#2008-05-08|1227.61
#2008-05-09|1212.67
#2008-05-12|1218.84
#2008-05-13|1218.46
#2008-05-14|1224.65
#2008-05-15|1230.71
#2008-05-16|1230.49
#2008-05-19|1233.62
#2008-05-20|1222.49
#2008-05-21|1205.42
#2008-05-22|1209.69
#2008-05-23|1201.16
#2008-05-26| .
#2008-05-27|1200.33
#2008-05-28|1202.84
#2008-05-29|1214.36
#2008-05-30|1219.07
#2008-06-02|1207.03
#2008-06-03|1206.73
#2008-06-04|1202.15
#2008-06-05|1210.47
#2008-06-06|1183.09
#2008-06-09|1175.36
#2008-06-10|1168.23
#2008-06-11|1150.50
#2008-06-12|1157.96
#2008-06-13|1167.79
#2008-06-16|1170.37
#2008-06-17|1163.45
#2008-06-18|1148.99
#2008-06-19|1146.27
#2008-06-20|1129.84
#2008-06-23|1105.97
#2008-06-24|1108.38
#2008-06-25|1117.34
#2008-06-26|1091.66
#2008-06-27|1081.51
#2008-06-30|1070.23
#2008-07-01|1060.26
#2008-07-02|1060.10
#2008-07-03|1062.72
#2008-07-04| .
#2008-07-07|1050.57
#2008-07-08|1062.79
#2008-07-09|1063.75
#2008-07-10|1051.77
#2008-07-11|1029.94
#2008-07-14|1023.12
#2008-07-15| 997.16
#2008-07-16|1016.75
#2008-07-17|1045.30
#2008-07-18|1063.66
#2008-07-21|1066.85
#2008-07-22|1082.45
#2008-07-23|1108.89
#2008-07-24|1078.37
#2008-07-25|1053.88
#2008-07-28|1030.56
#2008-07-29|1043.74
#2008-07-30|1062.68
#2008-07-31|1063.13
#2008-08-01|1060.29
#2008-08-04|1056.43
#2008-08-05|1091.71
#2008-08-06|1090.42
#2008-08-07|1065.14
#2008-08-08|1072.82
#2008-08-11|1083.07
#2008-08-12|1069.49
#2008-08-13|1043.69
#2008-08-14|1056.71
#2008-08-15|1061.24
#2008-08-18|1047.17
#2008-08-19|1017.28
#2008-08-20|1024.06
#2008-08-21|1017.47
#2008-08-22|1038.21
#2008-08-25|1025.88
#2008-08-26|1023.67
#2008-08-27|1031.47
#2008-08-28|1059.54
#2008-08-29|1058.61
#2008-09-01| .
#2008-09-02|1069.29
#2008-09-03|1069.67
#2008-09-04|1039.94
#2008-09-05|1031.70
#2008-09-08|1072.06
#2008-09-09|1044.92
#2008-09-10|1040.36
#2008-09-11|1031.06
#2008-09-12|1030.18
#2008-09-15| 975.81
#2008-09-16| 971.49
#2008-09-17| 937.82
#2008-09-18| 977.99
#2008-09-19|1072.96
#2008-09-22|1032.84
#2008-09-23|1020.95
#2008-09-24|1014.34
#2008-09-25|1042.99
#2008-09-26|1028.31
#2008-09-29| 948.00
#2008-09-30| 974.14
#2008-10-01| 975.17
#2008-10-02| 935.86
#2008-10-03| 943.25
#2008-10-06| 877.32
#2008-10-07| 840.32
#2008-10-08| 791.32
#2008-10-09| 742.79
#2008-10-10| 705.40
#2008-10-13| 783.86
#2008-10-14| 822.64
#2008-10-15| 761.70
#2008-10-16| 726.07
#2008-10-17| 728.35
#2008-10-20| 755.75
#2008-10-21| 745.71
#2008-10-22| 696.37
#2008-10-23| 690.28
#2008-10-24| 667.63
#2008-10-27| 613.43
#2008-10-28| 631.74
#2008-10-29| 678.92
#2008-10-30| 689.22
#2008-10-31| 703.73
#2008-11-03| 720.48
#2008-11-04| 765.18
#2008-11-05| 749.22
#2008-11-06| 702.51
#2008-11-07| 719.75
#2008-11-10| 715.24
#2008-11-11| 683.82
#2008-11-12| 653.54
#2008-11-13| 668.15
#2008-11-14| 663.96
#2008-11-17| 634.23
#2008-11-18| 634.11
#2008-11-19| 583.84
#2008-11-20| 535.31
#2008-11-21| 560.71
#2008-11-24| 607.74
#2008-11-25| 627.15
#2008-11-26| 643.23
#2008-11-27| .
#2008-11-28| 676.86
#2008-12-01| 618.68
#2008-12-02| 637.19
#2008-12-03| 644.99
#2008-12-04| 640.47
#2008-12-05| 660.20
#2008-12-08| 698.61
#2008-12-09| 695.81
#2008-12-10| 694.59
#2008-12-11| 683.83
#2008-12-12| 682.09
#2008-12-15| 679.13
#2008-12-16| 714.33
#2008-12-17| 719.41
#2008-12-18| 720.18
#2008-12-19| 709.62
#2008-12-22| 694.13
#2008-12-23| 693.82
#2008-12-24| 692.02
#2008-12-25| .
#2008-12-26| 697.49
#2008-12-29| 703.32
#2008-12-30| 719.54
#2008-12-31| 724.55
#2009-01-01| .
#2009-01-02| 737.74
#2009-01-05| 737.25
#2009-01-06| 742.53
#2009-01-07| 726.57
#2009-01-08| 728.11
#2009-01-09| 716.21
#2009-01-12| 701.03
#2009-01-13| 689.13
#2009-01-14| 659.46
#2009-01-15| 650.46
#2009-01-16| 662.41
#2009-01-19| .
#2009-01-20| 602.51
#2009-01-21| 618.11
#2009-01-22| 598.45
#2009-01-23| 585.52
#2009-01-26| 604.05
#2009-01-27| 614.68
#2009-01-28| 656.66
#2009-01-29| 624.55
#2009-01-30| 608.49
#2009-02-02| 600.78
#2009-02-03| 610.84
#2009-02-04| 613.77
#2009-02-05| 611.19
#2009-02-06| 621.29
#2009-02-09| 635.35
#2009-02-10| 604.55
#2009-02-11| 605.15
#2009-02-12| 597.16
#2009-02-13| 589.34
#2009-02-16| .
#2009-02-17| 546.05
#2009-02-18| 537.39
#2009-02-19| 523.70
#2009-02-20| 503.23
#2009-02-23| 490.69
#2009-02-24| 504.07
#2009-02-25| 495.51
#2009-02-26| 513.38
#2009-02-27| 492.88
#2009-03-02| 467.83
#2009-03-03| 452.08
#2009-03-04| 466.08
#2009-03-05| 429.11
#2009-03-06| 425.48
#2009-03-09| 414.72
#2009-03-10| 458.40
#2009-03-11| 461.66
#2009-03-12| 478.07
#2009-03-13| 487.05
#2009-03-16| 492.61
#2009-03-17| 507.46
#2009-03-18| 530.17
#2009-03-19| 545.56
#2009-03-20| 538.00
#2009-03-23| 577.53
#2009-03-24| 564.69
#2009-03-25| 566.43
#2009-03-26| 577.10
#2009-03-27| 564.79
#2009-03-30| 528.48
#2009-03-31| 546.32
#2009-04-01| 557.36
#2009-04-02| 588.40
#2009-04-03| 596.03
#2009-04-06| 587.51
#2009-04-07| 573.22
#2009-04-08| 579.81
#2009-04-09| 610.77
#2009-04-10| .
#2009-04-13| 622.45
#2009-04-14| 615.44
#2009-04-15| 623.61
#2009-04-16| 632.88
#2009-04-17| 635.76
#2009-04-20| 599.69
#2009-04-21| 613.26
#2009-04-22| 605.31
#2009-04-23| 607.40
#2009-04-24| 622.03
#2009-04-27| 616.67
#2009-04-28| 609.19
#2009-04-29| 637.51
#2009-04-30| 650.09
#2009-05-01| 643.28
#2009-05-04| 664.40
#2009-05-05| 663.97
#2009-05-06| 681.38
#2009-05-07| 680.96
#2009-05-08| 712.92
#2009-05-11| 691.91
#2009-05-12| 686.11
#2009-05-13| 654.45
#2009-05-14| 667.14
#2009-05-15| 663.37
#2009-05-18| 682.83
#2009-05-19| 692.84
#2009-05-20| 689.75
#2009-05-21| 678.06
#2009-05-22| 683.74
#2009-05-25| .
#2009-05-26| 697.59
#2009-05-27| 687.42
#2009-05-28| 687.00
#2009-05-29| 697.54
#2009-06-01| 714.28
#2009-06-02| 721.83
#2009-06-03| 704.34
#2009-06-04| 711.83
#2009-06-05| 711.24
#2009-06-08| 704.74
#2009-06-09| 708.72
#2009-06-10| 709.64
#2009-06-11| 718.21
#2009-06-12| 707.11
#2009-06-15| 685.37
#2009-06-16| 677.64
#2009-06-17| 664.49
#2009-06-18| 675.09
#2009-06-19| 681.04
#2009-06-22| 657.35
#2009-06-23| 655.44
#2009-06-24| 670.33
#2009-06-25| 668.98
#2009-06-26| 671.86
#2009-06-29| 683.18
#2009-06-30| 678.81
#2009-07-01| 688.23
#2009-07-02| 663.92
#2009-07-03| .
#2009-07-06| 659.04
#2009-07-07| 648.54
#2009-07-08| 636.15
#2009-07-09| 639.79
#2009-07-10| 631.90
#2009-07-13| 655.58
#2009-07-14| 662.53
#2009-07-15| 686.52
#2009-07-16| 690.32
#2009-07-17| 688.91
#2009-07-20| 702.29
#2009-07-21| 709.38
#2009-07-22| 709.93
#2009-07-23| 730.99
#2009-07-24| 737.14
#2009-07-27| 746.92
#2009-07-28| 738.96
#2009-07-29| 737.22
#2009-07-30| 751.36
#2009-07-31| 757.15
#2009-08-03| 779.75
#2009-08-04| 785.24
#2009-08-05| 794.51
#2009-08-06| 787.92
#2009-08-07| 794.85
#2009-08-10| 790.57
#2009-08-11| 772.02
#2009-08-12| 787.04
#2009-08-13| 800.03
#2009-08-14| 790.40
#2009-08-17| 765.52
#2009-08-18| 775.45
#2009-08-19| 778.14
#2009-08-20| 787.10
#2009-08-21| 807.95
#2009-08-24| 815.58
#2009-08-25| 823.42
#2009-08-26| 818.63
#2009-08-27| 816.97
#2009-08-28| 828.45
#2009-08-31| 824.81
#2009-09-01| 800.64
#2009-09-02| 789.36
#2009-09-03| 795.44
#2009-09-04| 802.31
#2009-09-07| .
#2009-09-08| 816.84
#2009-09-09| 823.48
#2009-09-10| 830.94
#2009-09-11| 835.35
#2009-09-14| 837.20
#2009-09-15| 835.35
#2009-09-16| 857.59
#2009-09-17| 858.13
#2009-09-18| 853.46
#2009-09-21| 846.81
#2009-09-22| 859.15
#2009-09-23| 856.46
#2009-09-24| 841.18
#2009-09-25| 836.51
#2009-09-28| 856.90
#2009-09-29| 859.84
#2009-09-30| 864.80
#2009-10-01| 846.59
#2009-10-02| 836.96
#2009-10-05| 846.97
#2009-10-06| 867.20
#2009-10-07| 869.19
#2009-10-08| 879.75
#2009-10-09| 881.57
#2009-10-12| 887.43
#2009-10-13| 876.77
#2009-10-14| 894.79
#2009-10-15| 896.69
#2009-10-16| 879.81
#2009-10-19| 889.82
#2009-10-20| 880.35
#2009-10-21| 874.75
#2009-10-22| 879.38
#2009-10-23| 870.05
#2009-10-26| 842.83
#2009-10-27| 831.53
#2009-10-28| 809.37
#2009-10-29| 834.69
#2009-10-30| 810.35
#2009-11-02| 810.68
#2009-11-03| 807.28
#2009-11-04| 819.17
#2009-11-05| 821.89
#2009-11-06| 823.97
#2009-11-09| 848.53
#2009-11-10| 842.49
#2009-11-11| 852.25
#2009-11-12| 841.06
#2009-11-13| 843.17
#2009-11-16| 854.09
#2009-11-17| 848.81
#2009-11-18| 851.35
#2009-11-19| 834.99
#2009-11-20| 830.19
#2009-11-23| 846.06
#2009-11-24| 841.03
#2009-11-25| 846.14
#2009-11-26| .
#2009-11-27| 820.27
#2009-11-30| 819.81
#2009-12-01| 834.16
#2009-12-02| 833.26
#2009-12-03| 826.11
#2009-12-04| 827.11
#2009-12-07| 822.34
#2009-12-08| 811.30
#2009-12-09| 802.47
#2009-12-10| 809.90
#2009-12-11| 810.72
#2009-12-14| 819.77
#2009-12-15| 815.74
#2009-12-16| 827.04
#2009-12-17| 812.29
#2009-12-18| 809.41
#2009-12-21| 817.30
#2009-12-22| 821.55
#2009-12-23| 827.05
#2009-12-24| 829.94
#2009-12-25| .
#2009-12-28| 833.62
#2009-12-29| 836.36
#2009-12-30| 829.94
#2009-12-31| 830.84
#2010-01-01| .
#2010-01-04| 844.35
#2010-01-05| 850.54
#2010-01-06| 852.27
#2010-01-07| 852.07
#2010-01-08| 854.28
#2010-01-11| 858.06
#2010-01-12| 854.11
#2010-01-13| 856.12
#2010-01-14| 859.59
#2010-01-15| 846.34
#2010-01-18| .
#2010-01-19| 852.89
#2010-01-20| 842.07
#2010-01-21| 834.60
#2010-01-22| 820.95
#2010-01-25| 821.13
#2010-01-26| 816.93
#2010-01-27| 822.62
#2010-01-28| 817.27
#2010-01-29| 818.23
#2010-02-01| 823.11
#2010-02-02| 833.91
#2010-02-03| 827.19
#2010-02-04| 803.32
#2010-02-05| 792.33
#2010-02-08| 786.86
#2010-02-09| 792.46
#2010-02-10| 800.48
#2010-02-11| 802.44
#2010-02-12| 802.18
#2010-02-15| .
#2010-02-16| 817.90
#2010-02-17| 827.30
#2010-02-18| 832.22
#2010-02-19| 832.19
#2010-02-22| 839.54
#2010-02-23| 828.67
#2010-02-24| 836.00
#2010-02-25| 826.87
#2010-02-26| 835.46
#2010-03-01| 838.59
#2010-03-02| 841.33
#2010-03-03| 851.52
#2010-03-04| 852.84
#2010-03-05| 863.89
#2010-03-08| 866.62
#2010-03-09| 864.96
#2010-03-10| 872.81
#2010-03-11| 874.41
#2010-03-12| 877.70
#2010-03-15| 871.73
#2010-03-16| 881.59
#2010-03-17| 889.36
#2010-03-18| 883.46
#2010-03-19| 877.08
#2010-03-22| 875.28
#2010-03-23| 881.09
#2010-03-24| 875.68
#2010-03-25| 880.53
#2010-03-26| 884.01
#2010-03-29| 891.45
#2010-03-30| 888.41
#2010-03-31| 892.80
#2010-04-01| 902.97
#2010-04-02| .
#2010-04-05| 905.20
#2010-04-06| 905.89
#2010-04-07| 902.24
#2010-04-08| 897.89
#2010-04-09| 904.93
#2010-04-12| 910.96
#2010-04-13| 908.90
#2010-04-14| 921.24
#2010-04-15| 918.09
#2010-04-16| 901.59
#2010-04-19| 899.50
#2010-04-20| 909.92
#2010-04-21| 901.16
#2010-04-22| 893.78
#2010-04-23| 898.22
#2010-04-26| 898.16
#2010-04-27| 867.76
#2010-04-28| 858.85
#2010-04-29| 873.59
#2010-04-30| 864.80
#2010-05-03| 868.13
#2010-05-04| 840.93
#2010-05-05| 830.98
#2010-05-06| 809.03
#2010-05-07| 787.96
#2010-05-10| 845.20
#2010-05-11| 836.92
#2010-05-12| 850.57
#2010-05-13| 843.61
#2010-05-14| 817.68
#2010-05-17| 813.37
#2010-05-18| 810.72
#2010-05-19| 797.95
#2010-05-20| 771.84
#2010-05-21| 781.39
#2010-05-24| 768.85
#2010-05-25| 756.48
#2010-05-26| 759.91
#2010-05-27| 795.07
#2010-05-28| 787.84
#2010-05-31| .
#2010-06-01| 782.72
#2010-06-02| 789.94
#2010-06-03| 794.32
#2010-06-04| 764.78
#2010-06-07| 753.15
#2010-06-08| 759.59
#2010-06-09| 762.53
#2010-06-10| 783.64
#2010-06-11| 786.78
#2010-06-14| 798.34
#2010-06-15| 813.60
#2010-06-16| 816.75
#2010-06-17| 820.54
#2010-06-18| 823.60
#2010-06-21| 826.11
#2010-06-22| 818.06
#2010-06-23| 807.25
#2010-06-24| 799.31
#2010-06-25| 806.17
#2010-06-28| 809.29
#2010-06-29| 782.07
#2010-06-30| 778.47
#2010-07-01| 772.78
#2010-07-02| 773.66
#2010-07-05| .
#2010-07-06| 783.44
#2010-07-07| 800.15
#2010-07-08| 810.34
#2010-07-09| 817.78
#2010-07-12| 812.91
#2010-07-13| 826.95
#2010-07-14| 825.84
#2010-07-15| 823.00
#2010-07-16| 802.22
#2010-07-19| 799.40
#2010-07-20| 802.65
#2010-07-21| 796.90
#2010-07-22| 818.14
#2010-07-23| 820.99
#2010-07-26| 829.61
#2010-07-27| 838.12
#2010-07-28| 834.54
#2010-07-29| 840.72
#2010-07-30| 837.72
#2010-08-02| 858.92
#2010-08-03| 855.17
#2010-08-04| 855.93
#2010-08-05| 853.68
#2010-08-06| 850.45
#2010-08-09| 858.64
#2010-08-10| 845.10
#2010-08-11| 817.72
#2010-08-12| 808.79
#2010-08-13| 807.72
#2010-08-16| 807.11
#2010-08-17| 818.23
#2010-08-18| 819.63
#2010-08-19| 806.33
#2010-08-20| 796.26
#2010-08-23| 796.02
#2010-08-24| 785.12
#2010-08-25| 782.37
#2010-08-26| 784.79
#2010-08-27| 800.10
#2010-08-30| 792.65
#2010-08-31| 794.88
#2010-09-01| 821.99
#2010-09-02| 825.69
#2010-09-03| 838.55
#2010-09-06| .
#2010-09-07| 825.72
#2010-09-08| 831.48
#2010-09-09| 838.87
#2010-09-10| 840.88
#2010-09-13| 856.00
#2010-09-14| 858.20
#2010-09-15| 860.96
#2010-09-16| 857.53
#2010-09-17| 851.79
#2010-09-20| 865.14
#2010-09-21| 862.88
#2010-09-22| 857.16
#2010-09-23| 845.89
#2010-09-24| 865.79
#2010-09-27| 861.83
#2010-09-28| 866.78
#2010-09-29| 865.03
#2010-09-30| 863.03
#2010-10-01| 863.74
#2010-10-04| 856.27
#2010-10-05| 874.96
#2010-10-06| 880.21
#2010-10-07| 881.55
#2010-10-08| 882.15
#2010-10-11| 881.65
#2010-10-12| 880.54
#2010-10-13| 893.20
#2010-10-14| 899.30
#2010-10-15| 893.23
#2010-10-18| 899.90
#2010-10-19| 885.64
#2010-10-20| 896.02
#2010-10-21| 899.01
#2010-10-22| 895.00
#2010-10-25| 898.14
#2010-10-26| 893.81
#2010-10-27| 884.41
#2010-10-28| 887.99
#2010-10-29| 885.84
#2010-11-01| 886.93
#2010-11-02| 894.28
#2010-11-03| 894.97
#2010-11-04| 923.01
#2010-11-05| 924.34
#2010-11-08| 916.04
#2010-11-09| 910.07
#2010-11-10| 905.99
#2010-11-11| 897.66
#2010-11-12| 891.62
#2010-11-15| 892.77
#2010-11-16| 876.38
#2010-11-17| 878.40
#2010-11-18| 892.18
#2010-11-19| 890.81
#2010-11-22| 880.75
#2010-11-23| 861.88
#2010-11-24| 868.18
#2010-11-25| .
#2010-11-26| 854.55
#2010-11-29| 847.28
#2010-11-30| 838.96
#2010-12-01| 857.30
#2010-12-02| 875.71
#2010-12-03| 879.05
#2010-12-06| 875.29
#2010-12-07| 878.96
#2010-12-08| 887.71
#2010-12-09| 899.39
#2010-12-10| 904.89
#2010-12-13| 910.68
#2010-12-14| 910.93
#2010-12-15| 903.50
#2010-12-16| 903.10
#2010-12-17| 899.91
#2010-12-20| 901.77
#2010-12-21| 911.37
#2010-12-22| 913.65
#2010-12-23| 910.46
#2010-12-24| .
#2010-12-27| 911.38
#2010-12-28| 912.69
#2010-12-29| 912.89
#2010-12-30| 910.10
#2010-12-31| 915.11
#2011-01-03| 923.18
#2011-01-04| 922.50
#2011-01-05| 923.10
#2011-01-06| 923.53
#2011-01-07| 919.01
#2011-01-10| 908.07
#2011-01-11| 912.45
#2011-01-12| 928.41
#2011-01-13| 936.91
#2011-01-14| 940.09
#2011-01-17| .
#2011-01-18| 944.19
#2011-01-19| 934.55
#2011-01-20| 932.79
#2011-01-21| 940.11
#2011-01-24| 950.46
#2011-01-25| 951.17
#2011-01-26| 954.56
#2011-01-27| 965.99
#2011-01-28| 949.50
#2011-01-31| 951.26
#2011-02-01| 973.42
#2011-02-02| 970.81
#2011-02-03| 968.36
#2011-02-04| 976.25
#2011-02-07| 987.46
#2011-02-08| 996.26
#2011-02-09| 991.61
#2011-02-10| 985.69
#2011-02-11| 988.97
#2011-02-14| 986.02
#2011-02-15| 990.28
#2011-02-16|1001.14
#2011-02-17|1010.03
#2011-02-18|1014.52
#2011-02-21| .
#2011-02-22| 990.77
#2011-02-23| 983.82
#2011-02-24| 979.31
#2011-02-25| 991.21
#2011-02-28|1003.74
#2011-03-01| 992.36
#2011-03-02| 981.70
#2011-03-03| 994.97
#2011-03-04| 996.10
#2011-03-07| 988.94
#2011-03-08| 994.24
#2011-03-09| 996.82
#2011-03-10| 975.19
#2011-03-11| 970.11
#2011-03-14| 953.30
#2011-03-15| 932.56
#2011-03-16| 920.66
#2011-03-17| 938.69
#2011-03-18| 944.98
#2011-03-21| 966.34
#2011-03-22| 968.65
#2011-03-23| 966.36
#2011-03-24| 972.95
#2011-03-25| 971.66
#2011-03-28| 969.27
#2011-03-29| 967.73
#2011-03-30| 976.36
#2011-03-31| 973.76
#2011-04-01| 984.04
#2011-04-04| 987.02
#2011-04-05| 983.19
#2011-04-06| 995.69
#2011-04-07| 993.00
#2011-04-08| 998.29
#2011-04-11| 999.92
#2011-04-12| 990.33
#2011-04-13| 990.19
#2011-04-14| 984.18
#2011-04-15| 983.47
#2011-04-18| 959.80
#2011-04-19| 964.81
#2011-04-20| 983.80
#2011-04-21| 995.59
#2011-04-22| .
#2011-04-25| 994.07
#2011-04-26|1000.95
#2011-04-27|1005.97
#2011-04-28|1023.73
#2011-04-29|1025.64
#2011-05-02|1025.67
#2011-05-03|1021.64
#2011-05-04|1012.94
#2011-05-05| 999.25
#2011-05-06|1003.86
#2011-05-09| 993.49
#2011-05-10|1005.75
#2011-05-11|1001.11
#2011-05-12| 994.05
#2011-05-13| 982.63
#2011-05-16| 979.50
#2011-05-17| 972.82
#2011-05-18| 980.06
#2011-05-19| 985.11
#2011-05-20| 976.78
#2011-05-23| 957.54
#2011-05-24| 954.41
#2011-05-25| 959.22
#2011-05-26| 963.23
#2011-05-27| 972.70
#2011-05-30| .
#2011-05-31| 984.02
#2011-06-01| 969.36
#2011-06-02| 964.73
#2011-06-03| 963.45
#2011-06-06| 954.35
#2011-06-07| 957.78
#2011-06-08| 947.87
#2011-06-09| 953.40
#2011-06-10| 939.21
#2011-06-13| 941.62
#2011-06-14| 955.43
#2011-06-15| 933.82
#2011-06-16| 926.62
#2011-06-17| 935.40
#2011-06-20| 935.00
#2011-06-21| 949.53
#2011-06-22| 946.52
#2011-06-23| 929.94
#2011-06-24| 922.93
#2011-06-27| 927.08
#2011-06-28| 937.30
#2011-06-29| 954.60
#2011-06-30| 967.20
#2011-07-01| 976.98
#2011-07-04| .
#2011-07-05| 974.21
#2011-07-06| 966.12
#2011-07-07| 974.86
#2011-07-08| 964.90
#2011-07-11| 932.49
#2011-07-12| 926.36
#2011-07-13| 937.53
#2011-07-14| 929.13
#2011-07-15| 921.62
#2011-07-18| 900.30
#2011-07-19| 914.74
#2011-07-20| 925.80
#2011-07-21| 948.01
#2011-07-22| 948.79
#2011-07-25| 936.99
#2011-07-26| 940.83
#2011-07-27| 922.50
#2011-07-28| 922.76
#2011-07-29| 919.84
#2011-08-01| 912.28
#2011-08-02| 892.20
#2011-08-03| 886.83
#2011-08-04| 853.23
#2011-08-05| 838.25
#2011-08-08| 790.87
#2011-08-09| 822.73
#2011-08-10| 780.90
#2011-08-11| 812.86
#2011-08-12| 823.61
#2011-08-15| 843.28
#2011-08-16| 836.38
#2011-08-17| 842.02
#2011-08-18| 801.69
#2011-08-19| 789.08
#2011-08-22| 787.43
#2011-08-23| 799.35
#2011-08-24| 812.72
#2011-08-25| 798.10
#2011-08-26| 794.78
#2011-08-29| 823.85
#2011-08-30| 825.66
#2011-08-31| 840.21
#2011-09-01| 830.25
#2011-09-02| 802.70
#2011-09-05| .
#2011-09-06| 767.76
#2011-09-07| 795.78
#2011-09-08| 789.75
#2011-09-09| 759.37
#2011-09-12| 747.05
#2011-09-13| 754.71
#2011-09-14| 761.25
#2011-09-15| 786.17
#2011-09-16| 790.28
#2011-09-19| 766.69
#2011-09-20| 770.78
#2011-09-21| 747.21
#2011-09-22| 715.55
#2011-09-23| 718.61
#2011-09-26| 748.90
#2011-09-27| 774.13
#2011-09-28| 763.26
#2011-09-29| 784.17
#2011-09-30| 764.36
#2011-10-03| 739.23
#2011-10-04| 740.73
#2011-10-05| 762.86
#2011-10-06| 787.95
#2011-10-07| 781.00
#2011-10-10| 806.93
#2011-10-11| 805.14
#2011-10-12| 826.57
#2011-10-13| 813.15
#2011-10-14| 824.44
#2011-10-17| 806.79
#2011-10-18| 815.15
#2011-10-19| 822.67
#2011-10-20| 818.64
#2011-10-21| 844.15
#2011-10-24| 858.88
#2011-10-25| 843.77
#2011-10-26| 850.72
#2011-10-27| 902.44
#2011-10-28| 895.45
#2011-10-31| 864.93
#2011-11-01| 818.79
#2011-11-02| 836.79
#2011-11-03| 849.44
#2011-11-04| 841.66
#2011-11-07| 839.42
#2011-11-08| 850.22
#2011-11-09| 817.39
#2011-11-10| 817.62
#2011-11-11| 839.15
#2011-11-14| 827.37
#2011-11-15| 820.94
#2011-11-16| 811.64
#2011-11-17| 800.28
#2011-11-18| 799.23
#2011-11-21| 778.86
#2011-11-22| 774.39
#2011-11-23| 754.05
#2011-11-24| .
#2011-11-25| 754.73
#2011-11-28| 784.52
#2011-11-29| 788.39
#2011-11-30| 823.44
#2011-12-01| 819.86
#2011-12-02| 828.10
#2011-12-05| 841.00
#2011-12-06| 837.40
#2011-12-07| 839.67
#2011-12-08| 816.92
#2011-12-09| 827.57
#2011-12-12| 806.25
#2011-12-13| 795.76
#2011-12-14| 784.42
#2011-12-15| 788.64
#2011-12-16| 789.29
#2011-12-19| 779.09
#2011-12-20| 801.81
#2011-12-21| 804.18
#2011-12-22| 812.56
#2011-12-23| 818.53
#2011-12-26| .
#2011-12-27| 818.11
#2011-12-28| 805.13
#2011-12-29| 810.23
#2011-12-30| 814.29
#2012-01-02| .
#2012-01-03| 832.73
#2012-01-04| 824.90
#2012-01-05| 818.25
#2012-01-06| 811.78
#2012-01-09| 809.54
#2012-01-10| 827.90
#2012-01-11| 831.80
#2012-01-12| 838.35
#2012-01-13| 829.36
#2012-01-16| .
#2012-01-17| 838.49
#2012-01-18| 847.26
#2012-01-19| 865.26
#2012-01-20| 872.39
#2012-01-23| 880.25
#2012-01-24| 873.09
#2012-01-25| 874.81
#2012-01-26| 879.25
#2012-01-27| 875.16
#2012-01-30| 864.81
#2012-01-31| 868.28
#2012-02-01| 887.36
#2012-02-02| 891.11
#2012-02-03| 904.56
#2012-02-06| 900.37
#2012-02-07| 906.46
#2012-02-08| 908.48
#2012-02-09| 907.00
#2012-02-10| 892.62
#2012-02-13| 902.72
#2012-02-14| 894.62
#2012-02-15| 895.85
#2012-02-16| 899.38
#2012-02-17| 908.90
#2012-02-20| .
#2012-02-21| 913.35
#2012-02-22| 902.99
#2012-02-23| 909.28
#2012-02-24| 914.67
#2012-02-27| 914.03
#2012-02-28| 914.52
#2012-02-29| 911.96
#2012-03-01| 917.79
#2012-03-02| 912.75
#2012-03-05| 913.59
#2012-03-06| 887.67
#2012-03-07| 891.18
#2012-03-08| 903.35
#2012-03-09| 905.79
#2012-03-12| 904.38
#2012-03-13| 922.54
#2012-03-14| 929.64
#2012-03-15| 940.99
#2012-03-16| 946.38
#2012-03-19| 950.15
#2012-03-20| 943.98
#2012-03-21| 937.68
#2012-03-22| 929.51
#2012-03-23| 935.10
#2012-03-26| 946.99
#2012-03-27| 945.86
#2012-03-28| 941.29
#2012-03-29| 930.14
#2012-03-30| 933.42
#2012-04-02| 942.30
#2012-04-03| 934.44
#2012-04-04| 915.21
#2012-04-05| 912.91
#2012-04-06| .
#2012-04-09| 903.25
#2012-04-10| 885.68
#2012-04-11| 892.47
#2012-04-12| 906.04
#2012-04-13| 888.34
#2012-04-16| 887.21
#2012-04-17| 906.20
#2012-04-18| 898.57
#2012-04-19| 897.90
#2012-04-20| 901.00
#2012-04-23| 886.49
#2012-04-24| 896.60
#2012-04-25| 907.84
#2012-04-26| 911.60
#2012-04-27| 917.05
#2012-04-30| 911.77
#2012-05-01| 914.34
#2012-05-02| 910.18
#2012-05-03| 904.41
#2012-05-04| 892.75
#2012-05-07| 892.77
#2012-05-08| 883.35
#2012-05-09| 874.40
#2012-05-10| 885.25
#2012-05-11| 882.52
#2012-05-14| 866.46
#2012-05-15| 857.36
#2012-05-16| 849.89
#2012-05-17| 835.72
#2012-05-18| 826.63
#2012-05-21| 834.18
#2012-05-22| 844.08
#2012-05-23| 830.71
#2012-05-24| 834.92
#2012-05-25| 831.75
#2012-05-28| .
#2012-05-29| 837.38
#2012-05-30| 819.51
#2012-05-31| 818.65
#2012-06-01| 801.38
#2012-06-04| 801.21
#2012-06-05| 807.12
#2012-06-06| 831.41
#2012-06-07| 838.10
#2012-06-08| 834.53
#2012-06-11| 831.31
#2012-06-12| 833.28
#2012-06-13| 831.76
#2012-06-14| 839.28
#2012-06-15| 850.32
#2012-06-18| 847.55
#2012-06-19| 864.15
#2012-06-20| 868.75
#2012-06-21| 855.41
#2012-06-22| 853.08
#2012-06-25| 835.22
#2012-06-26| 838.88
#2012-06-27| 848.84
#2012-06-28| 852.05
#2012-06-29| 882.50
#2012-07-02| 886.16
#2012-07-03| 895.93
#2012-07-04| .
#2012-07-05| 881.69
#2012-07-06| 871.83
#2012-07-09| 868.53
#2012-07-10| 867.73
#2012-07-11| 870.96
#2012-07-12| 861.78
#2012-07-13| 874.73
#2012-07-16| 873.64
#2012-07-17| 877.15
#2012-07-18| 883.01
#2012-07-19| 886.50
#2012-07-20| 870.05
#2012-07-23| 849.13
#2012-07-24| 841.03
#2012-07-25| 842.18
#2012-07-26| 861.81
#2012-07-27| 877.88
#2012-07-30| 883.05
#2012-07-31| 880.15
#2012-08-01| 877.87
#2012-08-02| 866.58
#2012-08-03| 890.90
#2012-08-06| 897.42
#2012-08-07| 905.07
#2012-08-08| 905.12
#2012-08-09| 907.13
#2012-08-10| 909.24
#2012-08-13| 909.88
#2012-08-14| 912.55
#2012-08-15| 912.10
#2012-08-16| 920.55
#2012-08-17| 923.32
#2012-08-20| 923.13
#2012-08-21| 929.47
#2012-08-22| 925.53
#2012-08-23| 923.03
#2012-08-24| 922.08
#2012-08-27| 922.64
#2012-08-28| 920.46
#2012-08-29| 919.79
#2012-08-30| 914.03
#2012-08-31| 921.68
#2012-09-03| .
#2012-09-04| 921.54
#2012-09-05| 925.20
#2012-09-06| 943.75
#2012-09-07| 957.58
#2012-09-10| 955.58
#2012-09-11| 961.71
#2012-09-12| 968.59
#2012-09-13| 978.34
#2012-09-14| 999.38
#2012-09-17| 993.18
#2012-09-18| 983.21
#2012-09-19| 982.91
#2012-09-20| 976.21
#2012-09-21| 980.13
#2012-09-24| 975.17
#2012-09-25| 973.05
#2012-09-26| 957.30
#2012-09-27| 963.08
#2012-09-28| 957.83
#2012-10-01| 968.16
#2012-10-02| 969.87
#2012-10-03| 970.15
#2012-10-04| 981.55
#2012-10-05| 990.22
#2012-10-08| 983.30
#2012-10-09| 974.38
#2012-10-10| 970.05
#2012-10-11| 977.10
#2012-10-12| 974.83
#2012-10-15| 981.62
#2012-10-16| 999.80
#2012-10-17|1011.33
#2012-10-18|1016.72
#2012-10-19|1002.46
#2012-10-22|1002.87
#2012-10-23| 984.90
#2012-10-24| 985.22
#2012-10-25| 990.06
#2012-10-26| 982.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.33
#2012-11-01| 991.17
#2012-11-02| 983.67
#2012-11-05| 979.28
#2012-11-06| 988.19
#2012-11-07| 970.65
#2012-11-08| 965.16
#2012-11-09| 963.23
#2012-11-12| 961.76
#2012-11-13| 961.25
#2012-11-14| 955.27
#2012-11-15| 954.85
#2012-11-16| 952.05
#2012-11-19| 970.53
#2012-11-20| 973.83
#2012-11-21| 979.71
#2012-11-22| .
#2012-11-23| 994.59
#2012-11-26| 991.21
#2012-11-27| 989.25
#2012-11-28| 991.03
#2012-11-29| 999.85
#2012-11-30|1000.00
#2012-12-03|1000.71
#2012-12-04|1002.24
#2012-12-05|1007.73
#2012-12-06|1008.59
#2012-12-07|1009.42
#2012-12-10|1007.31
#2012-12-11|1013.36
#2012-12-12|1020.22
#2012-12-13|1018.55
#2012-12-14|1015.22
#2012-12-17|1023.40
#2012-12-18|1030.77
#2012-12-19|1037.23
#2012-12-20|1042.03
#2012-12-21|1031.25
#2012-12-24|1031.24
#2012-12-25|1031.68
#2012-12-26|1030.49
#2012-12-27|1030.09
#2012-12-28|1022.83
#2012-12-31|1029.50
#2013-01-01|1029.52
#2013-01-02|1058.11
#2013-01-03|1059.00
#2013-01-04|1064.39
#2013-01-07|1062.40
#2013-01-08|1058.40
#2013-01-09|1060.50
#2013-01-10|1072.60
#2013-01-11|1076.57
#2013-01-14|1077.51
#2013-01-15|1075.61
#2013-01-16|1068.44
#2013-01-17|1074.37
#2013-01-18|1073.52
#2013-01-21|1075.40
#2013-01-22|1083.28
#2013-01-23|1080.30
#2013-01-24|1087.15
#2013-01-25|1092.81
#2013-01-28|1092.01
#2013-01-29|1095.99
#2013-01-30|1097.17
#2013-01-31|1097.34
#2013-02-01|1106.22
#2013-02-04|1087.89
#2013-02-05|1094.13
#2013-02-06|1094.11
#2013-02-07|1086.35
#2013-02-08|1093.08
#2013-02-11|1093.53
#2013-02-12|1101.46
#2013-02-13|1103.74
#2013-02-14|1102.00
#2013-02-15|1100.26
#2013-02-18|1103.05
#2013-02-19|1114.88
#2013-02-20|1104.89
#2013-02-21|1091.93
#2013-02-22|1101.47
#2013-02-25|1089.45
#2013-02-26|1077.28
#2013-02-27|1092.30
#2013-02-28|1099.98
#2013-03-01|1095.47
#2013-03-04|1097.83
#2013-03-05|1112.55
#2013-03-06|1116.97
#2013-03-07|1120.73
#2013-03-08|1127.53
#2013-03-11|1132.29
#2013-03-12|1131.21
#2013-03-13|1134.06
#2013-03-14|1145.69
#2013-03-15|1146.49
#2013-03-18|1131.26
#2013-03-19|1124.97
#2013-03-20|1131.96
#2013-03-21|1124.89
#2013-03-22|1129.54
#2013-03-25|1121.16
#2013-03-26|1127.95
#2013-03-27|1119.62
#2013-03-28|1126.68
#2013-03-29|1126.49
#2013-04-01|1122.41
#2013-04-02|1136.14
#2013-04-03|1124.49
#2013-04-04|1120.59
#2013-04-05|1115.98
#2013-04-08|1121.38
#2013-04-09|1125.45
#2013-04-10|1144.03
#2013-04-11|1155.17
#2013-04-12|1150.97
#2013-04-15|1129.93
#2013-04-16|1138.96
#2013-04-17|1120.61
#2013-04-18|1111.21
#2013-04-19|1121.46
#2013-04-22|1121.77
#2013-04-23|1149.05
#2013-04-24|1159.19
#2013-04-25|1169.45
#2013-04-26|1166.86
#2013-04-29|1174.79
#2013-04-30|1180.12
#2013-05-01|1175.31
#2013-05-02|1180.51
#2013-05-03|1197.24
#2013-05-06|1202.86
#2013-05-07|1211.33
#2013-05-08|1225.24
#2013-05-09|1219.24
#2013-05-10|1218.06
#2013-05-13|1219.52
#2013-05-14|1230.69
#2013-05-15|1233.18
#2013-05-16|1228.00
#2013-05-17|1230.85
#2013-05-20|1234.56
#2013-05-21|1230.00
#2013-05-22|1225.01
#2013-05-23|1208.21
#2013-05-24|1207.33
#2013-05-27|1205.52
#2013-05-28|1215.15
#2013-05-29|1218.08
#2013-05-30|1232.95
#2013-05-31|1216.90
#2013-06-03|1212.75
#2013-06-04|1213.20
#2013-06-05|1192.14
#2013-06-06|1194.65
#2013-06-07|1216.74
#2013-06-10|1217.80
#2013-06-11|1205.63
#2013-06-12|1201.39
#2013-06-13|1211.54
#2013-06-14|1208.11
#2013-06-17|1222.09
#2013-06-18|1229.11
#2013-06-19|1222.72
#2013-06-20|1190.11
#2013-06-21|1181.32
#2013-06-24|1162.15
#2013-06-25|1175.30
#2013-06-26|1189.17
#2013-06-27|1198.84
#2013-06-28|1197.29
#2013-07-01|1212.69
#2013-07-02|1209.13
#2013-07-03|1202.16
#2013-07-04|1210.92
#2013-07-05|1216.68
#2013-07-08|1229.65
#2013-07-09|1237.82
#2013-07-10|1242.06
#2013-07-11|1256.96
#2013-07-12|1261.54
#2013-07-15|1263.42
#2013-07-16|1261.85
#2013-07-17|1265.19
#2013-07-18|1276.95
#2013-07-19|1278.49
#2013-07-22|1289.52
#2013-07-23|1280.75
#2013-07-24|1279.54
#2013-07-25|1278.32
#2013-07-26|1276.31
#2013-07-29|1272.80
#2013-07-30|1271.91
#2013-07-31|1271.00
#2013-08-01|1291.13
#2013-08-02|1300.46
#2013-08-05|1296.39
#2013-08-06|1289.82
#2013-08-07|1284.12
#2013-08-08|1293.47
#2013-08-09|1292.19
#2013-08-12|1290.06
#2013-08-13|1290.21
#2013-08-14|1292.89
#2013-08-15|1275.92
#2013-08-16|1281.28
#2013-08-19|1271.25
#2013-08-20|1267.59
#2013-08-21|1257.03
#2013-08-22|1268.49
#2013-08-23|1273.96
#2013-08-26|1267.28
#2013-08-27|1240.80
#2013-08-28|1236.10
#2013-08-29|1236.83
#2013-08-30|1225.53
#2013-09-02|1235.00
#2013-09-03|1239.50
#2013-09-04|1246.12
#2013-09-05|1248.87
#2013-09-06|1249.20
#2013-09-09|1265.91
#2013-09-10|1282.68
#2013-09-11|1289.61
#2013-09-12|1283.72
#2013-09-13|1283.60
#2013-09-16|1301.47
#2013-09-17|1302.97
#2013-09-18|1308.20
#2013-09-19|1311.01
#2013-09-20|1305.70
#2013-09-23|1299.69
#2013-09-24|1300.55
#2013-09-25|1305.72
#2013-09-26|1305.04
#2013-09-27|1303.30
#2013-09-30|1290.95
#2013-10-01|1301.14
#2013-10-02|1303.29
#2013-10-03|1297.10
#2013-10-04|1303.04
#2013-10-07|1292.67
#2013-10-08|1281.58
#2013-10-09|1279.85
#2013-10-10|1310.02
#2013-10-11|1319.17
#2013-10-14|1324.57
#2013-10-15|1322.59
#2013-10-16|1339.81
#2013-10-17|1356.12
#2013-10-18|1366.11
#2013-10-21|1363.47
#2013-10-22|1373.63
#2013-10-23|1363.21
#2013-10-24|1367.87
#2013-10-25|1364.43
#2013-10-28|1362.23
#2013-10-29|1370.85
#2013-10-30|1368.73
#2013-10-31|1361.16
#2013-11-01|1351.49
#2013-11-04|1356.82
#2013-11-05|1347.64
#2013-11-06|1356.66
#2013-11-07|1345.37
#2013-11-08|1359.34
#2013-11-11|1366.01
#2013-11-12|1358.37
#2013-11-13|1359.03
#2013-11-14|1374.57
#2013-11-15|1380.68
#2013-11-18|1387.03
#2013-11-19|1382.75
#2013-11-20|1376.08
#2013-11-21|1385.79
#2013-11-22|1393.64
#2013-11-25|1392.41
#2013-11-26|1393.77
#2013-11-27|1397.46
#2013-11-28|1400.84
#2013-11-29|1399.89
#2013-12-02|1393.09
#2013-12-03|1378.91
#2013-12-04|1371.45
#2013-12-05|1365.40
#2013-12-06|1382.41
#2013-12-09|1382.70
#2013-12-10|1377.25
#2013-12-11|1363.43
#2013-12-12|1353.96
#2013-12-13|1354.54
#2013-12-16|1363.99
#2013-12-17|1355.65
#2013-12-18|1375.77
#2013-12-19|1386.67
#2013-12-20|1396.94
#2013-12-23|1407.68
#2013-12-24|1410.72
#2013-12-25|1410.76
#2013-12-26|1414.49
#2013-12-27|1421.79
#2013-12-30|1423.25
#2013-12-31|1426.91
#2014-01-01|1426.92
#2014-01-02|1408.69
#2014-01-03|1406.11
#2014-01-06|1401.47
#2014-01-07|1404.98
#2014-01-08|1407.62
#2014-01-09|1409.62
#2014-01-10|1413.67
#2014-01-13|1401.39
#2014-01-14|1406.26
#2014-01-15|1417.13
#2014-01-16|1411.29
#2014-01-17|1410.24
#2014-01-20|1405.91
#2014-01-21|1403.52
#2014-01-22|1401.35
#2014-01-23|1383.90
#2014-01-24|1351.42
#2014-01-27|1339.93
#2014-01-28|1354.53
#2014-01-29|1345.25
#2014-01-30|1351.17
#2014-01-31|1336.27
#2014-02-03|1308.50
#2014-02-04|1310.88
#2014-02-05|1315.16
#2014-02-06|1331.87
#2014-02-07|1349.03
#2014-02-10|1348.59
#2014-02-11|1366.60
#2014-02-12|1372.93
#2014-02-13|1380.51
#2014-02-14|1386.84
#2014-02-17|1389.66
#2014-02-18|1396.13
#2014-02-19|1387.97
#2014-02-20|1385.75
#2014-02-21|1389.11
#2014-02-24|1392.34
#2014-02-25|1393.22
#2014-02-26|1387.87
#2014-02-27|1389.20
#2014-02-28|1402.95
#2014-03-03|1383.30
#2014-03-04|1404.88
#2014-03-05|1409.76
#2014-03-06|1423.77
#2014-03-07|1422.80
#2014-03-10|1421.29
#2014-03-11|1420.69
#2014-03-12|1417.27
#2014-03-13|1403.56
#2014-03-14|1391.83
#2014-03-17|1403.83
#2014-03-18|1410.11
#2014-03-19|1401.62
#2014-03-20|1404.06
#2014-03-21|1402.92
#2014-03-24|1396.67
#2014-03-25|1405.33
#2014-03-26|1408.01
#2014-03-27|1403.10
#2014-03-28|1403.09
#2014-03-31|1416.22
#2014-04-01|1425.66
#2014-04-02|1429.12
#2014-04-03|1429.75
#2014-04-04|1428.33
#2014-04-07|1408.92
#2014-04-08|1407.66
#2014-04-09|1416.81
#2014-04-10|1403.19
#2014-04-11|1390.39
#2014-04-14|1389.84
#2014-04-15|1387.62
#2014-04-16|1405.65
#2014-04-17|1416.56
#2014-04-18|1416.54
#2014-04-21|1413.57
#2014-04-22|1424.67
#2014-04-23|1425.66
#2014-04-24|1429.72
#2014-04-25|1421.31
#2014-04-28|1421.47
#2014-04-29|1438.54
#2014-04-30|1440.51
#2014-05-01|1444.19
#2014-05-02|1444.79
#2014-05-05|1440.88
#2014-05-06|1432.66
#2014-05-07|1441.37
#2014-05-08|1448.33
#2014-05-09|1441.16
#2014-05-12|1451.33
#2014-05-13|1453.98
#2014-05-14|1446.54
#2014-05-15|1430.89
#2014-05-16|1427.35
#2014-05-19|1429.39
#2014-05-20|1426.01
#2014-05-21|1434.42
#2014-05-22|1438.34
#2014-05-23|1439.61
#2014-05-26|1444.33
#2014-05-27|1450.42
#2014-05-28|1449.97
#2014-05-29|1453.49
#2014-05-30|1454.72
#2014-06-02|1457.49
#2014-06-03|1456.23
#2014-06-04|1465.61
#2014-06-05|1472.66
#2014-06-06|1482.01
#2014-06-09|1481.50
#2014-06-10|1480.22
#2014-06-11|1476.56
#2014-06-12|1470.40
#2014-06-13|1467.00
#2014-06-16|1464.62
#2014-06-17|1469.62
#2014-06-18|1475.29
#2014-06-19|1482.87
#2014-06-20|1477.13
#2014-06-23|1473.69
#2014-06-24|1468.60
#2014-06-25|1466.97
#2014-06-26|1466.39
#2014-06-27|1469.78
#2014-06-30|1470.99
#2014-07-01|1482.71
#2014-07-02|1484.53
#2014-07-03|1496.24
#2014-07-04|1496.45
#2014-07-07|1489.29
#2014-07-08|1478.89
#2014-07-09|1480.70
#2014-07-10|1469.97
#2014-07-11|1473.50
#2014-07-14|1483.88
#2014-07-15|1480.14
#2014-07-16|1485.16
#2014-07-17|1471.00
#2014-07-18|1476.12
#2014-07-21|1471.86
#2014-07-22|1476.54
#2014-07-23|1479.88
#2014-07-24|1483.28
#2014-07-25|1473.36
#2014-07-28|1473.92
#2014-07-29|1465.76
#2014-07-30|1456.84
#2014-07-31|1438.48
#2014-08-01|1432.10
#2014-08-04|1439.49
#2014-08-05|1431.91
#2014-08-06|1431.42
#2014-08-07|1425.88
#2014-08-08|1430.36
#2014-08-11|1442.66
#2014-08-12|1447.52
#2014-08-13|1455.45
#2014-08-14|1466.00
#2014-08-15|1461.26
#2014-08-18|1470.39
#2014-08-19|1473.38
#2014-08-20|1472.53
#2014-08-21|1485.81
#2014-08-22|1479.24
#2014-08-25|1488.71
#2014-08-26|1493.14
#2014-08-27|1496.63
#2014-08-28|1488.14
#2014-08-29|1494.90
#2014-09-01|1494.09
#2014-09-02|1497.89
#2014-09-03|1503.12
#2014-09-04|1500.74
#2014-09-05|1498.20
#2014-09-08|1493.46
#2014-09-09|1482.62
#2014-09-10|1487.03
#2014-09-11|1488.54
#2014-09-12|1486.90
#2014-09-15|1487.69
#2014-09-16|1486.83
#2014-09-17|1492.09
#2014-09-18|1506.53
#2014-09-19|1507.37
#2014-09-22|1498.25
#2014-09-23|1488.72
#2014-09-24|1494.11
#2014-09-25|1478.42
#2014-09-26|1480.24
#2014-09-29|1472.33
#2014-09-30|1465.40
#2014-10-01|1449.61
#2014-10-02|1444.55
#2014-10-03|1453.70
#2014-10-06|1455.08
#2014-10-07|1440.72
#2014-10-08|1453.00
#2014-10-09|1437.12
#2014-10-10|1418.51
#2014-10-13|1416.64
#2014-10-14|1416.94
#2014-10-15|1394.55
#2014-10-16|1387.09
#2014-10-17|1410.94
#2014-10-20|1412.52
#2014-10-21|1433.59
#2014-10-22|1431.90
#2014-10-23|1437.86
#2014-10-24|1447.45
#2014-10-27|1450.77
#2014-10-28|1467.99
#2014-10-29|1470.38
#2014-10-30|1471.20
#2014-10-31|1487.22
#2014-11-03|1479.66
#2014-11-04|1487.61
#2014-11-05|1497.62
#2014-11-06|1487.88
#2014-11-07|1489.63
#2014-11-10|1501.46
#2014-11-11|1502.19
#2014-11-12|1502.31
#2014-11-13|1504.08
#2014-11-14|1502.51
#2014-11-17|1501.14
#2014-11-18|1508.96
#2014-11-19|1510.41
#2014-11-20|1510.94
#2014-11-21|1519.23
#2014-11-24|1525.78
#2014-11-25|1529.08
#2014-11-26|1535.82
#2014-11-27|1535.94
#2014-11-28|1535.15
#2014-12-01|1526.56
#2014-12-02|1533.92
#2014-12-03|1535.34
#2014-12-04|1536.72
#2014-12-05|1544.85
#2014-12-08|1546.20
#2014-12-09|1534.98
#2014-12-10|1521.06
#2014-12-11|1525.55
#2014-12-12|1496.87
#2014-12-15|1476.99
#2014-12-16|1482.75
#2014-12-17|1492.55
#2014-12-18|1522.24
#2014-12-19|1531.98
#2014-12-22|1536.38
#2014-12-23|1541.81
#2014-12-24|1541.32
#2014-12-25|1540.96
#2014-12-26|1540.95
#2014-12-29|1545.41
#2014-12-30|1537.93
#2014-12-31|1527.39
#2015-01-01|1527.41
#2015-01-02|1518.82
#2015-01-05|1488.23
#2015-01-06|1469.64
#2015-01-07|1476.78
#2015-01-08|1502.73
#2015-01-09|1490.41
#2015-01-12|1482.27
#2015-01-13|1488.03
#2015-01-14|1470.06
#2015-01-15|1473.76
#2015-01-16|1484.40
#2015-01-19|1492.32
#2015-01-20|1487.63
#2015-01-21|1489.46
#2015-01-22|1509.07
#2015-01-23|1504.68
#2015-01-26|1506.93
#2015-01-27|1504.70
#2015-01-28|1491.36
#2015-01-29|1493.28
#2015-01-30|1475.24
#2015-02-02|1493.11
#2015-02-03|1514.31
#2015-02-04|1517.87
#2015-02-05|1523.33
#2015-02-06|1524.80
#2015-02-09|1518.07
#2015-02-10|1524.84
#2015-02-11|1523.55
#2015-02-12|1532.88
#2015-02-13|1538.50
#2015-02-16|1538.43
#2015-02-17|1543.62
#2015-02-18|1541.69
#2015-02-19|1543.72
#2015-02-20|1545.37
#2015-02-23|1540.39
#2015-02-24|1551.08
#2015-02-25|1552.90
#2015-02-26|1550.69
#2015-02-27|1550.69
#2015-03-02|1553.91
#2015-03-03|1548.55
#2015-03-04|1540.14
#2015-03-05|1548.60
#2015-03-06|1545.56
#2015-03-09|1547.79
#2015-03-10|1517.58
#2015-03-11|1522.52
#2015-03-12|1544.89
#2015-03-13|1533.27
#2015-03-16|1554.98
#2015-03-17|1550.12
#2015-03-18|1560.48
#2015-03-19|1557.71
#2015-03-20|1581.90
#2015-03-23|1584.27
#2015-03-24|1582.59
#2015-03-25|1575.62
#2015-03-26|1561.50
#2015-03-27|1559.55
#2015-03-30|1571.47
#2015-03-31|1558.86
#2015-04-01|1559.95
#2015-04-02|1572.33
#2015-04-03|1575.99
#2015-04-06|1582.38
#2015-04-07|1578.03
#2015-04-08|1582.12
#2015-04-09|1584.39
#2015-04-10|1586.75
#2015-04-13|1584.76
#2015-04-14|1587.10
#2015-04-15|1587.43
#2015-04-16|1589.68
#2015-04-17|1572.82
#2015-04-20|1577.96
#2015-04-21|1570.29
#2015-04-22|1570.36
#2015-04-23|1574.34
#2015-04-24|1573.14
#2015-04-27|1573.48
#2015-04-28|1576.92
#2015-04-29|1576.25
#2015-04-30|1566.32
#2015-05-01|1571.57
#2015-05-04|1578.20
#2015-05-05|1568.44
#2015-05-06|1575.35
#2015-05-07|1583.98
#2015-05-08|1603.04
#2015-05-11|1598.01
#2015-05-12|1590.83
#2015-05-13|1594.18
#2015-05-14|1606.76
#2015-05-15|1607.39
#2015-05-18|1612.81
#2015-05-19|1615.38
#2015-05-20|1611.63
#2015-05-21|1615.29
#2015-05-22|1604.78
#2015-05-25|1603.67
#2015-05-26|1587.25
#2015-05-27|1593.39
#2015-05-28|1588.76
#2015-05-29|1574.00
#2015-06-01|1570.44
#2015-06-02|1579.15
#2015-06-03|1593.89
#2015-06-04|1584.97
#2015-06-05|1570.83
#2015-06-08|1562.41
#2015-06-09|1561.12
#2015-06-10|1589.11
#2015-06-11|1596.02
#2015-06-12|1590.42
#2015-06-15|1578.13
#2015-06-16|1584.55
#2015-06-17|1581.31
#2015-06-18|1602.05
#2015-06-19|1591.25
#2015-06-22|1616.25
#2015-06-23|1615.15
#2015-06-24|1605.10
#2015-06-25|1601.38
#2015-06-26|1602.15
#2015-06-29|1562.41
#2015-06-30|1561.68
#2015-07-01|1583.23
#2015-07-02|1583.92
#2015-07-03|1580.52
#2015-07-06|1562.32
#2015-07-07|1555.54
#2015-07-08|1542.88
#2015-07-09|1562.98
#2015-07-10|1592.19
#2015-07-13|1606.77
#2015-07-14|1612.27
#2015-07-15|1619.02
#2015-07-16|1630.21
#2015-07-17|1629.19
#2015-07-20|1628.36
#2015-07-21|1626.93
#2015-07-22|1621.25
#2015-07-23|1619.64
#2015-07-24|1609.66
#2015-07-27|1598.03
#2015-07-28|1608.90
#2015-07-29|1621.15
#2015-07-30|1619.52
#2015-07-31|1620.02
#2015-08-03|1618.33
#2015-08-04|1617.51
#2015-08-05|1619.96
#2015-08-06|1619.51
#2015-08-07|1617.59
#2015-08-10|1632.62
#2015-08-11|1624.75
#2015-08-12|1610.13
#2015-08-13|1613.50
#2015-08-14|1617.99
#2015-08-17|1615.31
#2015-08-18|1612.07
#2015-08-19|1594.88
#2015-08-20|1569.80
#2015-08-21|1528.67
#2015-08-24|1471.48
#2015-08-25|1477.88
#2015-08-26|1498.08
#2015-08-27|1523.56
#2015-08-28|1523.58
#2015-08-31|1514.93
#2015-09-01|1477.25
#2015-09-02|1484.80
#2015-09-03|1494.42
#2015-09-04|1466.43
#2015-09-07|1469.13
#2015-09-08|1495.90
#2015-09-09|1502.37
#2015-09-10|1497.65
#2015-09-11|1496.92
#2015-09-14|1492.29
#2015-09-15|1504.42
#2015-09-16|1516.83
#2015-09-17|1508.73
#2015-09-18|1481.83
#2015-09-21|1486.64
#2015-09-22|1460.66
#2015-09-23|1459.03
#2015-09-24|1453.12
#2015-09-25|1469.99
#2015-09-28|1447.94
#2015-09-29|1440.45
#2015-09-30|1465.28
#2015-10-01|1465.25
#2015-10-02|1476.68
#2015-10-05|1505.46
#2015-10-06|1506.85
#2015-10-07|1522.65
#2015-10-08|1533.76
#2015-10-09|1537.94
#2015-10-12|1541.90
#2015-10-13|1525.23
#2015-10-14|1513.74
#2015-10-15|1536.74
#2015-10-16|1550.44
#2015-10-19|1550.10
#2015-10-20|1557.34
#2015-10-21|1556.26
#2015-10-22|1571.75
#2015-10-23|1586.17
#2015-10-26|1583.95
#2015-10-27|1569.63
#2015-10-28|1594.54
#2015-10-29|1589.52
#2015-10-30|1582.40
#2015-11-02|1593.67
#2015-11-03|1590.41
#2015-11-04|1586.94
#2015-11-05|1584.93
#2015-11-06|1585.53
#2015-11-09|1577.93
#2015-11-10|1576.25
#2015-11-11|1584.29
#2015-11-12|1564.62
#2015-11-13|1553.27
#2015-11-16|1560.06
#2015-11-17|1567.91
#2015-11-18|1578.99
#2015-11-19|1592.97
#2015-11-20|1594.50
#2015-11-23|1589.94
#2015-11-24|1584.31
#2015-11-25|1590.61
#2015-11-26|1594.89
#2015-11-27|1591.51
#2015-11-30|1586.94
#2015-12-01|1605.21
#2015-12-02|1595.56
#2015-12-03|1578.14
#2015-12-04|1600.33
#2015-12-07|1594.36
#2015-12-08|1575.76
#2015-12-09|1567.74
#2015-12-10|1560.81
#2015-12-11|1535.76
#2015-12-14|1524.18
#2015-12-15|1544.06
#2015-12-16|1559.86
#2015-12-17|1550.79
#2015-12-18|1527.51
#2015-12-21|1534.04
#2015-12-22|1548.34
#2015-12-23|1562.54
#2015-12-24|1569.92
#2015-12-25|1571.00
#2015-12-28|1566.08
#2015-12-29|1580.44
#2015-12-30|1571.90
#2015-12-31|1558.03
#2016-01-01|1558.03
#2016-01-04|1519.64
#2016-01-05|1517.99
#2016-01-06|1500.32
#2016-01-07|1469.53
#2016-01-08|1458.34
#2016-01-11|1453.56
#2016-01-12|1457.00
#2016-01-13|1452.95
#2016-01-14|1449.37
#2016-01-15|1426.52
#2016-01-18|1416.29
#2016-01-19|1428.15
#2016-01-20|1387.60
#2016-01-21|1391.21
#2016-01-22|1422.11
#2016-01-25|1404.31
#2016-01-26|1412.71
#2016-01-27|1415.29
#2016-01-28|1416.94
#2016-01-29|1445.42
#2016-02-01|1441.55
#2016-02-02|1408.06
#2016-02-03|1400.21
#2016-02-04|1410.46
#2016-02-05|1392.98
#2016-02-08|1371.20
#2016-02-09|1362.67
#2016-02-10|1366.40
#2016-02-11|1330.24
#2016-02-12|1357.38
#2016-02-15|1374.83
#2016-02-16|1380.20
#2016-02-17|1405.46
#2016-02-18|1410.98
#2016-02-19|1402.21
#2016-02-22|1416.40
#2016-02-23|1399.99
#2016-02-24|1389.76
#2016-02-25|1409.57
#2016-02-26|1415.80
#2016-02-29|1412.59
#2016-03-01|1443.46
#2016-03-02|1457.71
#2016-03-03|1468.91
#2016-03-04|1473.64
#2016-03-07|1471.43
#2016-03-08|1462.08
#2016-03-09|1466.64
#2016-03-10|1464.18
#2016-03-11|1502.83
#2016-03-14|1500.55
#2016-03-15|1494.00
#2016-03-16|1494.93
#2016-03-17|1523.13
#2016-03-18|1523.63
#2016-03-21|1519.99
#2016-03-22|1514.47
#2016-03-23|1502.57
#2016-03-24|1483.17
#2016-03-25|1485.67
#2016-03-28|1496.09
#2016-03-29|1499.44
#2016-03-30|1521.05
#2016-03-31|1517.21
#2016-04-01|1509.18
#2016-04-04|1506.10
#2016-04-05|1480.64
#2016-04-06|1487.42
#2016-04-07|1471.15
#2016-04-08|1484.66
#2016-04-11|1491.05
#2016-04-12|1507.51
#2016-04-13|1537.62
#2016-04-14|1543.37
#2016-04-15|1539.34
#2016-04-18|1541.25
#2016-04-19|1561.12
#2016-04-20|1567.32
#2016-04-21|1557.29
#2016-04-22|1564.01
#2016-04-25|1561.04
#2016-04-26|1565.29
#2016-04-27|1561.20
#2016-04-28|1551.55
#2016-04-29|1545.98
#2016-05-02|1557.64
#2016-05-03|1539.86
#2016-05-04|1527.73
#2016-05-05|1525.74
#2016-05-06|1522.07
#2016-05-09|1519.98
#2016-05-10|1537.27
#2016-05-11|1527.42
#2016-05-12|1526.53
#2016-05-13|1511.67
#2016-05-16|1517.69
#2016-05-17|1514.30
#2016-05-18|1529.64
#2016-05-19|1516.54
#2016-05-20|1531.11
#2016-05-23|1526.13
#2016-05-24|1553.59
#2016-05-25|1566.88
#2016-05-26|1564.99
#2016-05-27|1571.40
#2016-05-30|1571.60
#2016-05-31|1565.31
#2016-06-01|1563.30
#2016-06-02|1559.72
#2016-06-03|1553.80
#2016-06-06|1557.93
#2016-06-07|1560.34
#2016-06-08|1563.79
#2016-06-09|1547.70
#2016-06-10|1521.93
#2016-06-13|1497.62
#2016-06-14|1480.67
#2016-06-15|1480.01
#2016-06-16|1475.82
#2016-06-17|1487.54
#2016-06-20|1521.49
#2016-06-21|1530.50
#2016-06-22|1537.58
#2016-06-23|1566.87
#2016-06-24|1451.11
#2016-06-27|1392.70
#2016-06-28|1423.28
#2016-06-29|1461.69
#2016-06-30|1486.58
#2016-07-01|1488.83
#2016-07-04|1484.02
#2016-07-05|1450.14
#2016-07-06|1433.94
#2016-07-07|1437.65
#2016-07-08|1455.08
#2016-07-11|1469.21
#2016-07-12|1491.67
#2016-07-13|1494.45
#2016-07-14|1506.98
#2016-07-15|1504.78
#2016-07-18|1508.88
#2016-07-19|1501.75
#2016-07-20|1508.32
#2016-07-21|1502.62
#2016-07-22|1503.78
#2016-07-25|1504.55
#2016-07-26|1506.10
#2016-07-27|1510.10
#2016-07-28|1507.83
#2016-07-29|1517.93
#2016-08-01|1515.04
#2016-08-02|1508.84
#2016-08-03|1510.89
#2016-08-04|1509.44
#2016-08-05|1526.70
#2016-08-08|1540.33
#2016-08-09|1549.45
#2016-08-10|1549.82
#2016-08-11|1554.52
#2016-08-12|1551.01
#2016-08-15|1554.64
#2016-08-16|1544.66
#2016-08-17|1545.51
#2016-08-18|1550.33
#2016-08-19|1541.15
#2016-08-22|1540.59
#2016-08-23|1547.45
#2016-08-24|1544.68
#2016-08-25|1545.00
#2016-08-26|1543.66
#2016-08-29|1546.58
#2016-08-30|1558.34
#2016-08-31|1563.37
#2016-09-01|1566.62
#2016-09-02|1580.74
#2016-09-05|1583.46
#2016-09-06|1586.86
#2016-09-07|1586.99
#2016-09-08|1587.80
#2016-09-09|1570.64
#2016-09-12|1569.88
#2016-09-13|1547.41
#2016-09-14|1544.70
#2016-09-15|1557.72
#2016-09-16|1542.04
#2016-09-19|1554.04
#2016-09-20|1552.78
#2016-09-21|1574.34
#2016-09-22|1593.21
#2016-09-23|1580.01
#2016-09-26|1559.45
#2016-09-27|1559.50
#2016-09-28|1566.58
#2016-09-29|1559.18
#2016-09-30|1563.26
#2016-10-03|1558.43
#2016-10-04|1559.48
#2016-10-05|1576.93
#2016-10-06|1577.51
#2016-10-07|1581.76
#2016-10-10|1588.82
#2016-10-11|1574.44
#2016-10-12|1580.18
#2016-10-13|1560.82
#2016-10-14|1574.08
#2016-10-17|1568.83
#2016-10-18|1579.44
#2016-10-19|1583.17
#2016-10-20|1574.36
#2016-10-21|1566.26
#2016-10-24|1573.38
#2016-10-25|1571.18
#2016-10-26|1575.63
#2016-10-27|1574.88
#2016-10-28|1569.62
#2016-10-31|1568.44
#2016-11-01|1563.32
#2016-11-02|1551.16
#2016-11-03|1556.29
#2016-11-04|1542.01
#2016-11-07|1567.98
#2016-11-08|1576.49
#2016-11-09|1598.67
#2016-11-10|1645.89
#2016-11-11|1652.96
#2016-11-14|1661.88
#2016-11-15|1659.09
#2016-11-16|1650.95
#2016-11-17|1659.67
#2016-11-18|1649.64
#2016-11-21|1658.08
#2016-11-22|1667.17
#2016-11-23|1663.92
#2016-11-24|1667.14
#2016-11-25|1670.22
#2016-11-28|1656.89
#2016-11-29|1662.06
#2016-11-30|1661.49
#2016-12-01|1675.99
#2016-12-02|1669.51
#2016-12-05|1681.26
#2016-12-06|1697.40
#2016-12-07|1725.00
#2016-12-08|1729.61
#2016-12-09|1726.55
#2016-12-12|1726.99
#2016-12-13|1734.46
#2016-12-14|1724.67
#2016-12-15|1717.18
#2016-12-16|1712.78
#2016-12-19|1713.94
#2016-12-20|1719.24
#2016-12-21|1720.24
#2016-12-22|1717.86
#2016-12-23|1717.21
#2016-12-26|1716.82
#2016-12-27|1715.91
#2016-12-28|1704.22
#2016-12-29|1704.75
#2016-12-30|1710.24
#2017-01-02|1711.61
#2017-01-03|1713.80
#2017-01-04|1731.06
#2017-01-05|1731.56
#2017-01-06|1732.39
#2017-01-09|1717.51
#2017-01-10|1718.36
#2017-01-11|1716.76
#2017-01-12|1716.27
#2017-01-13|1724.56
#2017-01-16|1714.80
#2017-01-17|1713.84
#2017-01-18|1719.55
#2017-01-19|1708.99
#2017-01-20|1716.49
#2017-01-23|1711.32
#2017-01-24|1722.67
#2017-01-25|1749.72
#2017-01-26|1754.43
#2017-01-27|1751.40
#2017-01-30|1737.29
#2017-01-31|1735.75
#2017-02-01|1734.97
#2017-02-02|1733.86
#2017-02-03|1748.21
#2017-02-06|1738.83
#2017-02-07|1735.51
#2017-02-08|1735.71
#2017-02-09|1745.48
#2017-02-10|1751.64
#2017-02-13|1763.07
#2017-02-14|1767.02
#2017-02-15|1770.68
#2017-02-16|1776.93
#2017-02-17|1774.02
#2017-02-20|1775.86
#2017-02-21|1777.72
#2017-02-22|1779.48
#2017-02-23|1785.41
#2017-02-24|1773.42
#2017-02-27|1772.53
#2017-02-28|1772.12
#2017-03-01|1800.16
#2017-03-02|1790.54
#2017-03-03|1796.31
#2017-03-06|1791.41
#2017-03-07|1787.99
#2017-03-08|1784.80
#2017-03-09|1789.88
#2017-03-10|1798.92
#2017-03-13|1802.27
#2017-03-14|1797.40
#2017-03-15|1803.68
#2017-03-16|1814.97
#2017-03-17|1810.04
#2017-03-20|1806.55
#2017-03-21|1791.65
#2017-03-22|1776.64
#2017-03-23|1784.39
#2017-03-24|1779.18
#2017-03-27|1775.66
#2017-03-28|1789.08
#2017-03-29|1777.25
#2017-03-30|1786.03
#2017-03-31|1778.76
#2017-04-03|1769.67
#2017-04-04|1771.89
#2017-04-05|1763.40
#2017-04-06|1767.14
#2017-04-07|1761.98
#2017-04-10|1765.78
#2017-04-11|1765.83
#2017-04-12|1758.69
#2017-04-13|1748.39
#2017-04-14|1748.05
#2017-04-17|1762.29
#2017-04-18|1750.24
#2017-04-19|1746.32
#2017-04-20|1762.36
#2017-04-21|1758.06
#2017-04-24|1794.26
#2017-04-25|1806.29
#2017-04-26|1810.00
#2017-04-27|1811.65
#2017-04-28|1803.55
#2017-05-01|1808.70
#2017-05-02|1813.09
#2017-05-03|1818.23
#2017-05-04|1830.97
#2017-05-05|1835.09
#2017-05-08|1829.09
#2017-05-09|1821.54
#2017-05-10|1823.74
#2017-05-11|1814.49
#2017-05-12|1809.86
#2017-05-15|1820.24
#2017-05-16|1823.38
#2017-05-17|1800.97
#2017-05-18|1799.05
#2017-05-19|1812.55
#2017-05-22|1824.39
#2017-05-23|1828.42
#2017-05-24|1827.73
#2017-05-25|1835.48
#2017-05-26|1831.47
#2017-05-29|1832.33
#2017-05-30|1828.31
#2017-05-31|1835.30
#2017-06-01|1849.42
#2017-06-02|1855.28
#2017-06-05|1848.74
#2017-06-06|1833.90
#2017-06-07|1837.54
#2017-06-08|1847.14
#2017-06-09|1866.15
#2017-06-12|1869.35
#2017-06-13|1878.42
#2017-06-14|1885.56
#2017-06-15|1870.46
#2017-06-16|1883.15
#2017-06-19|1890.24
#2017-06-20|1878.68
#2017-06-21|1863.72
#2017-06-22|1855.33
#2017-06-23|1854.24
#2017-06-26|1859.09
#2017-06-27|1859.56
#2017-06-28|1880.38
#2017-06-29|1883.34
#2017-06-30|1878.27
#2017-07-03|1895.09
#2017-07-04|1895.20
#2017-07-05|1893.93
#2017-07-06|1895.56
#2017-07-07|1904.46
#2017-07-10|1906.56
#2017-07-11|1899.88
#2017-07-12|1910.73
#2017-07-13|1920.12
#2017-07-14|1921.89
#2017-07-17|1924.14
#2017-07-18|1922.62
#2017-07-19|1929.59
#2017-07-20|1935.59
#2017-07-21|1934.20
#2017-07-24|1934.23
#2017-07-25|1950.99
#2017-07-26|1944.53
#2017-07-27|1949.63
#2017-07-28|1955.67
#2017-07-31|1967.10
#2017-08-01|1983.97
#2017-08-02|1991.77
#2017-08-03|1990.30
#2017-08-04|1986.85
#2017-08-07|1983.97
#2017-08-08|1979.56
#2017-08-09|1971.81
#2017-08-10|1949.59
#2017-08-11|1936.69
#2017-08-14|1951.15
#2017-08-15|1949.03
#2017-08-16|1956.50
#2017-08-17|1939.76
#2017-08-18|1934.81
#2017-08-21|1933.53
#2017-08-22|1941.32
#2017-08-23|1935.10
#2017-08-24|1935.50
#2017-08-25|1946.83
#2017-08-28|1937.90
#2017-08-29|1927.27
#2017-08-30|1926.20
#2017-08-31|1932.39
#2017-09-01|1937.54
#2017-09-04|1933.30
#2017-09-05|1903.62
#2017-09-06|1903.12
#2017-09-07|1884.44
#2017-09-08|1905.74
#2017-09-11|1934.25
#2017-09-12|1947.15
#2017-09-13|1942.25
#2017-09-14|1934.22
#2017-09-15|1941.21
#2017-09-18|1948.44
#2017-09-19|1956.49
#2017-09-20|1964.13
#2017-09-21|1959.52
#2017-09-22|1964.09
#2017-09-25|1957.30
#2017-09-26|1944.33
#2017-09-27|1958.38
#2017-09-28|1963.31
#2017-09-29|1972.10
#2017-10-02|1980.05
#2017-10-03|1980.47
#2017-10-04|1981.26
#2017-10-05|1985.20
#2017-10-06|1992.62
#2017-10-09|1992.68
#2017-10-10|2001.81
#2017-10-11|2003.61
#2017-10-12|2002.97
#2017-10-13|2011.17
#2017-10-16|2014.63
#2017-10-17|2005.97
#2017-10-18|2011.79
#2017-10-19|2024.27
#2017-10-20|2028.95
#2017-10-23|2025.29
#2017-10-24|2026.74
#2017-10-25|2023.96
#2017-10-26|2032.12
#2017-10-27|2022.84
#2017-10-30|2021.08
#2017-10-31|2017.53
#2017-11-01|2026.21
#2017-11-02|2037.22
#2017-11-03|2023.19
#2017-11-06|2022.27
#2017-11-07|2019.60
#2017-11-08|2016.28
#2017-11-09|2020.56
#2017-11-10|2017.90
#2017-11-13|2017.17
#2017-11-14|2016.71
#2017-11-15|2012.57
#2017-11-16|2013.22
#2017-11-17|2015.81
#2017-11-20|2012.68
#2017-11-21|2025.38
#2017-11-22|2022.45
#2017-11-23|2022.55
#2017-11-24|2029.72
#2017-11-27|2029.38
#2017-11-28|2042.71
#2017-11-29|2063.94
#2017-11-30|2068.61
#2017-12-01|2061.44
#2017-12-04|2074.68
#2017-12-05|2060.93
#2017-12-06|2053.82
#2017-12-07|2050.69
#2017-12-08|2056.18
#2017-12-11|2061.41
#2017-12-12|2067.26
#2017-12-13|2060.66
#2017-12-14|2052.28
#2017-12-15|2060.65
#2017-12-18|2078.05
#2017-12-19|2070.97
#2017-12-20|2069.57
#2017-12-21|2072.40
#2017-12-22|2068.07
#2017-12-25|2067.92
#2017-12-26|2069.69
#2017-12-27|2074.64
#2017-12-28|2082.39
#2017-12-29|2084.07
#2018-01-01|2084.14
#2018-01-02|2076.36
#2018-01-03|2080.98
#2018-01-04|2097.69
#2018-01-05|2106.43
#2018-01-08|2104.55
#2018-01-09|2111.74
#2018-01-10|2130.22
#2018-01-11|2139.95
#2018-01-12|2157.00
#2018-01-15|2168.05
#2018-01-16|2164.58
#2018-01-17|2182.34
#2018-01-18|2178.87
#2018-01-19|2187.19
#2018-01-22|2199.30
#2018-01-23|2205.09
#2018-01-24|2215.53
#2018-01-25|2219.91
#2018-01-26|2221.74
#2018-01-29|2207.42
#2018-01-30|2188.31
#2018-01-31|2186.66
#2018-02-01|2196.16
#2018-02-02|2162.77
#2018-02-05|2099.10
#2018-02-06|2068.53
#2018-02-07|2081.46
#2018-02-08|2030.71
#2018-02-09|2032.02
#2018-02-12|2050.60
#2018-02-13|2053.82
#2018-02-14|2082.72
#2018-02-15|2105.77
#2018-02-16|2110.77
#2018-02-19|2110.10
#2018-02-20|2105.71
#2018-02-21|2102.62
#2018-02-22|2092.60
#2018-02-23|2105.69
#2018-02-26|2126.68
#2018-02-27|2121.67
#2018-02-28|2098.68
#2018-03-01|2070.67
#2018-03-02|2058.15
#2018-03-05|2072.55
#2018-03-06|2090.09
#2018-03-07|2086.62
#2018-03-08|2094.79
#2018-03-09|2127.77
#2018-03-12|2128.32
#2018-03-13|2115.92
#2018-03-14|2105.04
#2018-03-15|2113.12
#2018-03-16|2111.01
#2018-03-19|2097.37
#2018-03-20|2112.52
#2018-03-21|2109.73
#2018-03-22|2070.21
#2018-03-23|2028.70
#2018-03-26|2060.05
#2018-03-27|2051.60
#2018-03-28|2056.88
#2018-03-29|2063.28
#2018-03-30|2063.68
#2018-04-02|2043.24
#2018-04-03|2054.03
#2018-04-04|2059.36
#2018-04-05|2070.55
#2018-04-06|2051.73
#2018-04-09|2058.69
#2018-04-10|2080.33
#2018-04-11|2076.06
#2018-04-12|2089.16
#2018-04-13|2087.17
#2018-04-16|2094.47
#2018-04-17|2099.61
#2018-04-18|2108.27
#2018-04-19|2113.70
#2018-04-20|2109.40
#2018-04-23|2113.69
#2018-04-24|2107.37
#2018-04-25|2100.86
#2018-04-26|2103.42
#2018-04-27|2108.24
#2018-04-30|2098.06
#2018-05-01|2095.82
#2018-05-02|2073.21
#2018-05-03|2056.80
#2018-05-04|2073.62
#2018-05-07|2081.37
#2018-05-08|2079.77
#2018-05-09|2089.69
#2018-05-10|2098.66
#2018-05-11|2104.06
#2018-05-14|2102.04
#2018-05-15|2095.09
#2018-05-16|2091.84
#2018-05-17|2097.43
#2018-05-18|2095.44
#2018-05-21|2103.93
#2018-05-22|2108.54
#2018-05-23|2080.45
#2018-05-24|2071.56
#2018-05-25|2064.66
#2018-05-28|2062.81
#2018-05-29|2014.43
#2018-05-30|2032.98
#2018-05-31|2023.08
#2018-06-01|2037.05
#2018-06-04|2047.82
#2018-06-05|2037.39
#2018-06-06|2051.66
#2018-06-07|2061.61
#2018-06-08|2059.12
#2018-06-11|2065.25
#2018-06-12|2058.23
#2018-06-13|2054.92
#2018-06-14|2044.07
#2018-06-15|2029.81
#2018-06-18|2021.69
#2018-06-19|2012.41
#2018-06-20|2006.17
#2018-06-21|1991.01
#2018-06-22|2004.27
#2018-06-25|1983.61
#2018-06-26|1977.43
#2018-06-27|1957.69
#2018-06-28|1961.04
#2018-06-29|1971.35
#2018-07-02|1963.78
#2018-07-03|1970.37
#2018-07-04|1971.10
#2018-07-05|1980.16
#2018-07-06|1986.60
#2018-07-09|2012.01
#2018-07-10|2008.38
#2018-07-11|1991.63
#2018-07-12|1992.49
#2018-07-13|1995.85
#2018-07-16|2005.22
#2018-07-17|2006.60
#2018-07-18|2032.80
#2018-07-19|2013.98
#2018-07-20|2014.85
#2018-07-23|2024.98
#2018-07-24|2036.87
#2018-07-25|2029.83
#2018-07-26|2041.83
#2018-07-27|2048.34
#2018-07-30|2062.03
#2018-07-31|2062.74
#2018-08-01|2060.94
#2018-08-02|2046.73
#2018-08-03|2052.37
#2018-08-06|2062.24
#2018-08-07|2071.48
#2018-08-08|2075.11
#2018-08-09|2076.60
#2018-08-10|2048.38
#2018-08-13|2038.89
#2018-08-14|2040.47
#2018-08-15|2027.18
#2018-08-16|2049.18
#2018-08-17|2053.64
#2018-08-20|2061.20
#2018-08-21|2074.71
#2018-08-22|2072.85
#2018-08-23|2064.24
#2018-08-24|2070.76
#2018-08-27|2091.14
#2018-08-28|2093.44
#2018-08-29|2096.07
#2018-08-30|2084.36
#2018-08-31|2075.38
#2018-09-03|2077.15
#2018-09-04|2073.10
#2018-09-05|2116.98
#2018-09-06|2071.57
#2018-09-07|2066.72
#2018-09-10|2065.64
#2018-09-11|2061.09
#2018-09-12|2059.71
#2018-09-13|2070.66
#2018-09-14|2089.47
#2018-09-17|2088.62
#2018-09-18|2102.99
#2018-09-19|2126.60
#2018-09-20|2146.35
#2018-09-21|2159.95
#2018-09-24|2145.64
#2018-09-25|2147.79
#2018-09-26|2140.96
#2018-09-27|2136.76
#2018-09-28|2121.37
#2018-10-01|2118.29
#2018-10-02|2108.74
#2018-10-03|2109.52
#2018-10-04|2122.05
#2018-10-05|2117.12
#2018-10-08|2118.81
#2018-10-09|2122.15
#2018-10-10|2079.69
#2018-10-11|2009.56
#2018-10-12|2009.67
#2018-10-15|2001.09
#2018-10-16|2023.60
#2018-10-17|2031.15
#2018-10-18|2018.09
#2018-10-19|2023.04
#2018-10-22|2008.90
#2018-10-23|1981.94
#2018-10-24|1944.89
#2018-10-25|1949.36
#2018-10-26|1931.83
#2018-10-29|1942.46
#2018-10-30|1961.90
#2018-10-31|1981.81
#2018-11-01|1994.62
#2018-11-02|2007.38
#2018-11-05|2030.95
#2018-11-06|2044.41
#2018-11-07|2066.39
#2018-11-08|2075.11
#2018-11-09|2064.82
#2018-11-12|2036.22
#2018-11-13|2047.63
#2018-11-14|2024.34
#2018-11-15|2024.79
#2018-11-16|2033.11
#2018-11-19|2035.77
#2018-11-20|1992.51
#2018-11-21|1995.89
#2018-11-22|1992.44
#2018-11-23|1982.83
#2018-11-26|2009.27
#2018-11-27|2008.32
#2018-11-28|2030.09
#2018-11-29|2032.69
#2018-11-30|2030.67
#2018-12-03|2049.74
#2018-12-04|1998.78
#2018-12-05|1980.72
#2018-12-06|1942.80
#2018-12-07|1928.13
#2018-12-10|1903.28
#2018-12-11|1893.07
#2018-12-12|1911.67
#2018-12-13|1909.11
#2018-12-14|1891.53
#2018-12-17|1876.13
#2018-12-18|1872.37
#2018-12-19|1875.76
#2018-12-20|1858.97
#2018-12-21|1843.79
#2018-12-24|1820.21
#2018-12-25|1815.91
#2018-12-26|1856.35
#2018-12-27|1867.12
#2018-12-28|1886.63
#2018-12-31|1902.49
#2019-01-01|1902.56
#2019-01-02|1886.06
#2019-01-03|1851.55
#2019-01-04|1892.33
#2019-01-07|1899.62
#2019-01-08|1904.92
#2019-01-09|1922.91
#2019-01-10|1934.78
#2019-01-11|1935.73
#2019-01-14|1937.99
#2019-01-15|1948.20
#2019-01-16|1963.33
#2019-01-17|1967.03
#2019-01-18|1999.85
#2019-01-21|1998.48
#2019-01-22|1978.83
#2019-01-23|1979.62
#2019-01-24|1983.74
#2019-01-25|1994.88
#2019-01-28|1987.22
#2019-01-29|1984.39
#2019-01-30|1998.48
#2019-01-31|2010.16
#2019-02-01|2023.18
#2019-02-04|2027.77
#2019-02-05|2031.98
#2019-02-06|2027.78
#2019-02-07|2009.26
#2019-02-08|1999.30
#2019-02-11|2007.15
#2019-02-12|2027.69
#2019-02-13|2035.64
#2019-02-14|2014.20
#2019-02-15|2038.37
#2019-02-18|2045.02
#2019-02-19|2054.30
#2019-02-20|2070.15
#2019-02-21|2066.35
#2019-02-22|2062.57
#2019-02-25|2074.57
#2019-02-26|2073.07
#2019-02-27|2075.94
#2019-02-28|2079.84
#2019-03-01|2091.27
#2019-03-04|2083.35
#2019-03-05|2076.86
#2019-03-06|2068.84
#2019-03-07|2046.45
#2019-03-08|2032.26
#2019-03-11|2052.41
#2019-03-12|2061.54
#2019-03-13|2071.08
#2019-03-14|2077.36
#2019-03-15|2094.68
#2019-03-18|2107.27
#2019-03-19|2099.91
#2019-03-20|2074.40
#2019-03-21|2078.41
#2019-03-22|2051.38
#2019-03-25|2042.78
#2019-03-26|2053.07
#2019-03-27|2054.51
#2019-03-28|2053.63
#2019-03-29|2062.21
#2019-04-01|2092.02
#2019-04-02|2090.38
#2019-04-03|2106.11
#2019-04-04|2104.23
#2019-04-05|2111.41
#2019-04-08|2108.49
#2019-04-09|2100.82
#2019-04-10|2106.41
#2019-04-11|2121.19
#2019-04-12|2138.97
#2019-04-15|2143.33
#2019-04-16|2168.27
#2019-04-17|2163.78
#2019-04-18|2160.08
#2019-04-19|2158.71
#2019-04-22|2152.10
#2019-04-23|2161.05
#2019-04-24|2152.92
#2019-04-25|2156.01
#2019-04-26|2168.22
#2019-04-29|2179.89
#2019-04-30|2188.94
#2019-05-01|2186.35
#2019-05-02|2185.18
#2019-05-03|2197.52
#2019-05-06|2174.38
#2019-05-07|2153.26
#2019-05-08|2148.67
#2019-05-09|2136.36
#2019-05-10|2148.79
#2019-05-13|2115.76
#2019-05-14|2122.44
#2019-05-15|2131.23
#2019-05-16|2151.13
#2019-05-17|2140.83
#2019-05-20|2139.51
#2019-05-21|2151.10
#2019-05-22|2145.71
#2019-05-23|2122.84
#2019-05-24|2139.11
#2019-05-27|2140.89
#2019-05-28|2129.20
#2019-05-29|2115.90
#2019-05-30|2119.84
#2019-05-31|2099.61
#2019-06-03|2113.06
#2019-06-04|2143.39
#2019-06-05|2160.12
#2019-06-06|2166.56
#2019-06-07|2181.64
#2019-06-10|2186.03
#2019-06-11|2189.09
#2019-06-12|2176.71
#2019-06-13|2178.36
#2019-06-14|2175.89
#2019-06-17|2169.62
#2019-06-18|2185.63
#2019-06-19|2202.52
#2019-06-20|2222.70
#2019-06-21|2214.16
#2019-06-24|2220.50
#2019-06-25|2218.72
#2019-06-26|2207.90
#2019-06-27|2223.43
#2019-06-28|2238.07
#2019-07-01|2254.16
#2019-07-02|2264.41
#2019-07-03|2280.23
#2019-07-04|2282.88
#2019-07-05|2277.38
#2019-07-08|2270.33
#2019-07-09|2268.51
#2019-07-10|2260.79
#2019-07-11|2259.44
#2019-07-12|2269.31
#2019-07-15|2271.16
#2019-07-16|2266.80
#2019-07-17|2244.09
#2019-07-18|2246.38
#2019-07-19|2242.62
#2019-07-22|2232.76
#2019-07-23|2236.48
#2019-07-24|2244.57
#2019-07-25|2233.88
#2019-07-26|2238.80
#2019-07-29|2228.09
#2019-07-30|2214.63
#2019-07-31|2206.45
#2019-08-01|2176.86
#2019-08-02|2157.45
#2019-08-05|2110.57
#2019-08-06|2122.12
#2019-08-07|2119.34
#2019-08-08|2147.78
#2019-08-09|2137.66
#2019-08-12|2121.09
#2019-08-13|2129.09
#2019-08-14|2085.13
#2019-08-15|2092.42
#2019-08-16|2112.34
#2019-08-19|2129.85
#2019-08-20|2111.79
#2019-08-21|2119.33
#2019-08-22|2123.42
#2019-08-23|2095.20
#2019-08-26|2105.29
#2019-08-27|2096.02
#2019-08-28|2093.78
#2019-08-29|2112.63
#2019-08-30|2114.35
#2019-09-02|2112.42
#2019-09-03|2103.19
#2019-09-04|2131.57
#2019-09-05|2156.06
#2019-09-06|2167.22
#2019-09-09|2184.41
#2019-09-10|2195.10
#2019-09-11|2212.25
#2019-09-12|2218.85
#2019-09-13|2235.96
#2019-09-16|2215.25
#2019-09-17|2217.69
#2019-09-18|2222.43
#2019-09-19|2222.35
#2019-09-20|2215.27
#2019-09-23|2213.09
#2019-09-24|2208.51
#2019-09-25|2206.13
#2019-09-26|2207.14
#2019-09-27|2210.19
#2019-09-30|2210.96
#2019-10-01|2188.28
#2019-10-02|2151.08
#2019-10-03|2155.14
#2019-10-04|2178.04
#2019-10-07|2173.67
#2019-10-08|2143.44
#2019-10-09|2151.58
#2019-10-10|2160.57
#2019-10-11|2196.98
#2019-10-14|2190.81
#2019-10-15|2210.38
#2019-10-16|2208.29
#2019-10-17|2214.06
#2019-10-18|2220.61
#2019-10-21|2240.47
#2019-10-22|2225.95
#2019-10-23|2229.89
#2019-10-24|2230.83
#2019-10-25|2224.15
#2019-10-28|2229.64
#2019-10-29|2239.15
#2019-10-30|2236.39
#2019-10-31|2236.40
#2019-11-01|2251.83
#2019-11-04|2265.07
#2019-11-05|2273.94
#2019-11-06|2288.73
#2019-11-07|2300.17
#2019-11-08|2293.15
#2019-11-11|2287.83
#2019-11-12|2292.68
#2019-11-13|2275.98
#2019-11-14|2271.22
#2019-11-15|2281.22
#2019-11-18|2281.50
#2019-11-19|2283.93
#2019-11-20|2268.81
#2019-11-21|2257.08
#2019-11-22|2265.68
#2019-11-25|2278.27
#2019-11-26|2283.20
#2019-11-27|2294.47
#2019-11-28|2297.75
#2019-11-29|2288.16
#2019-12-02|2275.58
#2019-12-03|2252.16
#2019-12-04|2263.10
#2019-12-05|2268.58
#2019-12-06|2289.34
#2019-12-09|2292.27
#2019-12-10|2288.55
#2019-12-11|2289.45
#2019-12-12|2318.28
#2019-12-13|2333.79
#2019-12-16|2347.16
#2019-12-17|2353.12
#2019-12-18|2340.72
#2019-12-19|2335.16
#2019-12-20|2343.60
#2019-12-23|2331.65
#2019-12-24|2331.67
#2019-12-25|2331.47
#2019-12-26|2335.44
#2019-12-27|2341.45
#2019-12-30|2341.43
#2019-12-31|2346.74
#2020-01-01|2346.75
#2020-01-02|2366.68
#2020-01-03|2353.75
#2020-01-06|2348.50
#2020-01-07|2346.81
#2020-01-08|2344.45
#2020-01-09|2361.80
#2020-01-10|2352.77
#2020-01-13|2358.33
#2020-01-14|2353.83
#2020-01-15|2349.33
#2020-01-16|2363.50
#2020-01-17|2374.81
#2020-01-20|2374.54
#2020-01-21|2357.45
#2020-01-22|2364.48
#2020-01-23|2352.94
#2020-01-24|2347.56
#2020-01-27|2308.20
#2020-01-28|2325.96
#2020-01-29|2327.68
#2020-01-30|2336.46
#2020-01-31|2309.32
#2020-02-03|2316.06
#2020-02-04|2332.27
#2020-02-05|2374.03
#2020-02-06|2388.25
#2020-02-07|2379.77
#2020-02-10|2380.37
#2020-02-11|2394.68
#2020-02-12|2395.35
#2020-02-13|2391.76
#2020-02-14|2394.65
#2020-02-17|2396.86
#2020-02-18|2387.68
#2020-02-19|2390.51
#2020-02-20|2373.54
#2020-02-21|2370.30
#2020-02-24|2297.49
#2020-02-25|2251.81
#2020-02-26|2234.94
#2020-02-27|2157.42
#2020-02-28|2096.05
#2020-03-02|2160.43
#2020-03-03|2125.88
#2020-03-04|2174.18
#2020-03-05|2120.53
#2020-03-06|2076.41
#2020-03-09|1911.76
#2020-03-10|1956.53
#2020-03-11|1888.43
#2020-03-12|1670.03
#2020-03-13|1761.17
#2020-03-16|1582.55
#2020-03-17|1624.29
#2020-03-18|1490.44
#2020-03-19|1503.79
#2020-03-20|1500.22
#2020-03-23|1439.79
#2020-03-24|1601.47
#2020-03-25|1666.13
#2020-03-26|1730.47
#2020-03-27|1700.87
#2020-03-30|1727.70
#2020-03-31|1721.84
#2020-04-01|1646.49
#2020-04-02|1663.79
#2020-04-03|1630.35
#2020-04-06|1707.77
#2020-04-07|1742.88
#2020-04-08|1774.89
#2020-04-09|1825.35
#2020-04-10|1827.69
#2020-04-13|1796.57
#2020-04-14|1822.62
#2020-04-15|1752.56
#2020-04-16|1730.69
#2020-04-17|1786.57
#2020-04-20|1764.13
#2020-04-21|1710.86
#2020-04-22|1719.07
#2020-04-23|1715.25
#2020-04-24|1718.60
#2020-04-27|1760.61
#2020-04-28|1788.24
#2020-04-29|1834.56
#2020-04-30|1797.70
#2020-05-01|1753.38
#2020-05-04|1714.01
#2020-05-05|1716.97
#2020-05-06|1692.79
#2020-05-07|1714.34
#2020-05-08|1742.79
#2020-05-11|1727.23
#2020-05-12|1702.07
#2020-05-13|1652.70
#2020-05-14|1645.73
#2020-05-15|1650.61
#2020-05-18|1710.89
#2020-05-19|1706.77
#2020-05-20|1727.63
#2020-05-21|1728.81
#2020-05-22|1712.82
#2020-05-25|1720.80
#2020-05-26|1780.53
#2020-05-27|1822.91
#2020-05-28|1826.08
#2020-05-29|1804.41
#2020-06-01|1822.40
#2020-06-02|1864.32
#2020-06-03|1940.98
#2020-06-04|1961.94
#2020-06-05|2034.03
#2020-06-08|2059.42
#2020-06-09|2024.39
#2020-06-10|1983.79
#2020-06-11|1866.40
#2020-06-12|1878.82
#2020-06-15|1882.93
#2020-06-16|1917.66
#2020-06-17|1904.47
#2020-06-18|1903.73
#2020-06-19|1887.52
#2020-06-22|1887.85
#2020-06-23|1909.04
#2020-06-24|1859.81
#2020-06-25|1874.34
#2020-06-26|1841.77
#2020-06-29|1853.83
#2020-06-30|1874.38
#2020-07-01|1863.30
#2020-07-02|1881.14
#2020-07-03|1879.75
#2020-07-06|1918.46
#2020-07-07|1893.40
#2020-07-08|1896.27
#2020-07-09|1865.60
#2020-07-10|1899.77
#2020-07-13|1910.66
#2020-07-14|1942.75
#2020-07-15|1964.75
#2020-07-16|1974.24
#2020-07-17|1964.44
#2020-07-20|1961.70
#2020-07-21|1983.14
#2020-07-22|1989.00
#2020-07-23|1987.72
#2020-07-24|1976.95
#2020-07-27|1972.69
#2020-07-28|1973.89
#2020-07-29|1990.96
#2020-07-30|1954.44
#2020-07-31|1951.78
#2020-08-03|1970.34
#2020-08-04|1978.94
#2020-08-05|2007.97
#2020-08-06|2001.59
#2020-08-07|2026.10
#2020-08-10|2048.98
#2020-08-11|2071.00
#2020-08-12|2080.62
#2020-08-13|2071.11
#2020-08-14|2066.68
#2020-08-17|2044.11
#2020-08-18|2046.40
#2020-08-19|2047.22
#2020-08-20|2025.15
#2020-08-21|2023.08
#2020-08-24|2065.08
#2020-08-25|2068.91
#2020-08-26|2071.91
#2020-08-27|2079.85
#2020-08-28|2101.10
#2020-08-31|2084.05
#2020-09-01|2085.35
#2020-09-02|2099.61
#2020-09-03|2076.74
#2020-09-04|2064.20
#2020-09-07|2081.36
#2020-09-08|2056.21
#2020-09-09|2079.94
#2020-09-10|2064.23
#2020-09-11|2067.45
#2020-09-14|2084.01
#2020-09-15|2073.50
#2020-09-16|2079.98
#2020-09-17|2061.53
#2020-09-18|2059.33
#2020-09-21|1999.27
#2020-09-22|1987.03
#2020-09-23|1960.48
#2020-09-24|1948.27
#2020-09-25|1952.43
#2020-09-28|1996.56
#2020-09-29|1978.44
#2020-09-30|1984.60
#2020-10-01|1983.62
#2020-10-02|1992.62
#2020-10-05|2031.28
#2020-10-06|2027.67
#2020-10-07|2037.04
#2020-10-08|2054.89
#2020-10-09|2057.43
#2020-10-12|2076.60
#2020-10-13|2038.56
#2020-10-14|2031.33
#2020-10-15|2013.50
#2020-10-16|2018.11
#2020-10-19|2007.83
#2020-10-20|2013.31
#2020-10-21|2024.37
#2020-10-22|2034.02
#2020-10-23|2048.14
#2020-10-26|2010.74
#2020-10-27|1976.05
#2020-10-28|1929.66
#2020-10-29|1926.70
#2020-10-30|1922.12
#2020-11-02|1957.69
#2020-11-03|2007.02
#2020-11-04|2009.79
#2020-11-05|2041.52
#2020-11-06|2047.80
#2020-11-09|2163.46
#2020-11-10|2231.35
#2020-11-11|2219.18
#2020-11-12|2186.95
#2020-11-13|2213.38
#2020-11-16|2269.91
#2020-11-17|2284.55
#2020-11-18|2281.07
#2020-11-19|2265.40
#2020-11-20|2259.16
#2020-11-23|2269.40
#2020-11-24|2313.87
#2020-11-25|2303.61
#2020-11-26|2299.59
#2020-11-27|2289.29
#2020-11-30|2249.29
#2020-12-01|2288.28
#2020-12-02|2295.75
#2020-12-03|2301.41
#2020-12-04|2317.37
#2020-12-07|2291.80
#2020-12-08|2290.55
#2020-12-09|2297.64
#2020-12-10|2299.18
#2020-12-11|2278.70
#2020-12-14|2270.65
#2020-12-15|2294.64
#2020-12-16|2311.16
#2020-12-17|2324.04
#2020-12-18|2300.46
#2020-12-21|2276.51
#2020-12-22|2267.17
#2020-12-23|2296.17
#2020-12-24|2306.87
#2020-12-25|2307.50
#2020-12-28|2324.11
#2020-12-29|2326.89
#2020-12-30|2336.44
#2020-12-31|2345.06
#2021-01-01|2345.06
#2021-01-04|2322.80
#2021-01-05|2321.03
#2021-01-06|2380.43
#2021-01-07|2394.99
#2021-01-08|2399.88
#2021-01-11|2381.74
#2021-01-12|2402.36
#2021-01-13|2403.60
#2021-01-14|2407.15
#2021-01-15|2398.60
#2021-01-18|2394.16
#2021-01-19|2413.04
#2021-01-20|2411.09
#2021-01-21|2399.43
#2021-01-22|2367.57
#2021-01-25|2356.44
#2021-01-26|2350.51
#2021-01-27|2303.98
#2021-01-28|2310.58
#2021-01-29|2268.11
#2021-02-01|2286.98
#2021-02-02|2319.14
#2021-02-03|2328.95
#2021-02-04|2358.84
#2021-02-05|2374.14
#2021-02-08|2395.78
#2021-02-09|2412.24
#2021-02-10|2421.39
#2021-02-11|2426.23
#2021-02-12|2429.65
#2021-02-15|2443.68
#2021-02-16|2451.90
#2021-02-17|2453.10
#2021-02-18|2429.76
#2021-02-19|2441.21
#2021-02-22|2466.49
#2021-02-23|2484.40
#2021-02-24|2499.81
#2021-02-25|2484.96
#2021-02-26|2437.78
#2021-03-01|2492.61
#2021-03-02|2497.93
#2021-03-03|2517.75
#2021-03-04|2488.56
#2021-03-05|2510.83
#2021-03-08|2549.45
#2021-03-09|2557.99
#2021-03-10|2579.86
#2021-03-11|2579.99
#2021-03-12|2581.65
#2021-03-15|2575.93
#2021-03-16|2558.28
#2021-03-17|2555.69
#2021-03-18|2575.90
#2021-03-19|2550.85
#2021-03-22|2532.32
#2021-03-23|2514.15
#2021-03-24|2511.37
#2021-03-25|2533.42
#2021-03-26|2561.22
#2021-03-29|2564.71
#2021-03-30|2576.57
#2021-03-31|2550.23
#2021-04-01|2573.00
#2021-04-02|2571.93
#2021-04-05|2592.74
#2021-04-06|2599.36
#2021-04-07|2606.67
#2021-04-08|2609.14
#2021-04-09|2617.41
#2021-04-12|2628.90
#2021-04-13|2629.96
#2021-04-14|2635.79
#2021-04-15|2642.97
#2021-04-16|2661.16
#2021-04-19|2657.88
#2021-04-20|2627.16
#2021-04-21|2643.31
#2021-04-22|2630.96
#2021-04-23|2651.95
#2021-04-26|2657.19
#2021-04-27|2666.80
#2021-04-28|2672.49
#2021-04-29|2698.04
#2021-04-30|2677.99
#2021-05-03|2701.33
#2021-05-04|2695.00
#2021-05-05|2714.86
#2021-05-06|2755.36
#2021-05-07|2782.76
#2021-05-10|2792.92
#2021-05-11|2735.31
#2021-05-12|2708.97
#2021-05-13|2731.22
#2021-05-14|2777.64
#2021-05-17|2770.20
#2021-05-18|2769.56
#2021-05-19|2747.61
#2021-05-20|2750.10
#2021-05-21|2753.06
#2021-05-24|2762.48
#2021-05-25|2744.85
#2021-05-26|2744.34
#2021-05-27|2764.42
#2021-05-28|2776.66
#2021-05-31|2767.18
#2021-06-01|2782.40
#2021-06-02|2777.88
#2021-06-03|2777.11
#2021-06-04|2783.38
#2021-06-07|2765.35
#2021-06-08|2762.76
#2021-06-09|2740.60
#2021-06-10|2723.38
#2021-06-11|2732.49
#2021-06-14|2719.50
#2021-06-15|2728.89
#2021-06-16|2727.93
#2021-06-17|2678.66
#2021-06-18|2619.64
#2021-06-21|2645.11
#2021-06-22|2647.94
#2021-06-23|2643.70
#2021-06-24|2658.12
#2021-06-25|2685.56
#2021-06-28|2657.80
#2021-06-29|2653.04
#2021-06-30|2647.70
#2021-07-01|2667.26
#2021-07-02|2662.96
#2021-07-05|2672.37
#2021-07-06|2645.85
#2021-07-07|2652.69
#2021-07-08|2603.76
#2021-07-09|2653.43
#2021-07-12|2664.12
#2021-07-13|2651.93
#2021-07-14|2645.19
#2021-07-15|2650.84
#2021-07-16|2638.94
#2021-07-19|2568.82
#2021-07-20|2600.75
#2021-07-21|2639.32
#2021-07-22|2635.13
#2021-07-23|2638.99
#2021-07-26|2652.93
#2021-07-27|2653.03
#2021-07-28|2638.51
#2021-07-29|2673.38
#2021-07-30|2660.10
#2021-08-02|2661.60
#2021-08-03|2675.21
#2021-08-04|2663.45
#2021-08-05|2685.03
#2021-08-06|2716.23
#2021-08-09|2731.10
#2021-08-10|2748.30
#2021-08-11|2776.25
#2021-08-12|2779.72
#2021-08-13|2784.91
#2021-08-16|2787.11
#2021-08-17|2779.59
#2021-08-18|2773.09
#2021-08-19|2752.23
#2021-08-20|2757.45
#2021-08-23|2772.52
#2021-08-24|2784.50
#2021-08-25|2790.32
#2021-08-26|2769.80
#2021-08-27|2792.06
#2021-08-30|2774.47
#2021-08-31|2772.41
#2021-09-01|2778.52
#2021-09-02|2782.52
#2021-09-03|2773.83
#2021-09-06|2781.93
#2021-09-07|2759.31
#2021-09-08|2759.15
#2021-09-09|2752.49
#2021-09-10|2745.59
#2021-09-13|2764.05
#2021-09-14|2745.97
#2021-09-15|2745.60
#2021-09-16|2736.20
#2021-09-17|2715.54
#2021-09-20|2649.59
#2021-09-21|2662.93
#2021-09-22|2693.52
#2021-09-23|2712.34
#2021-09-24|2711.57
#2021-09-27|2735.69
#2021-09-28|2698.05
#2021-09-29|2708.09
#2021-09-30|2694.42
#2021-10-01|2706.76
#2021-10-04|2699.22
#2021-10-05|2735.24
#2021-10-06|2731.51
#2021-10-07|2758.21
#2021-10-08|2770.24
#2021-10-11|2766.23
#2021-10-12|2754.92
#2021-10-13|2744.77
#2021-10-14|2774.50
#2021-10-15|2787.26
#2021-10-18|2770.16
#2021-10-19|2799.04
#2021-10-20|2824.59
#2021-10-21|2822.43
#2021-10-22|2833.80
#2021-10-25|2834.28
#2021-10-26|2840.58
#2021-10-27|2819.97
#2021-10-28|2840.73
#2021-10-29|2814.80
#2021-11-01|2825.24
#2021-11-02|2821.90
#2021-11-03|2830.14
#2021-11-04|2801.63
#2021-11-05|2815.05
#2021-11-08|2825.63
#2021-11-09|2807.22
#2021-11-10|2799.16
#2021-11-11|2796.43
#2021-11-12|2800.74
#2021-11-15|2803.94
#2021-11-16|2801.21
#2021-11-17|2785.19
#2021-11-18|2770.28
#2021-11-19|2747.23
#2021-11-22|2764.33
#2021-11-23|2777.59
#2021-11-24|2774.78
#2021-11-25|2775.96
#2021-11-26|2693.58
#2021-11-29|2683.34
#2021-11-30|2640.82
#2021-12-01|2656.12
#2021-12-02|2691.55
#2021-12-03|2678.79
#2021-12-06|2712.31
#2021-12-07|2743.06
#2021-12-08|2749.15
#2021-12-09|2735.51
#2021-12-10|2734.21
#2021-12-13|2715.21
#2021-12-14|2723.09
#2021-12-15|2733.50
#2021-12-16|2763.15
#2021-12-17|2731.49
#2021-12-20|2679.57
#2021-12-21|2714.84
#2021-12-22|2733.70
#2021-12-23|2757.28
#2021-12-24|2759.00
#2021-12-27|2778.33
#2021-12-28|2789.16
#2021-12-29|2798.38
#2021-12-30|2789.28
#2021-12-31|2792.45
#2022-01-03|2784.62
#2022-01-04|2836.04
#2022-01-05|2831.35
#2022-01-06|2850.32
#2022-01-07|2885.17
#2022-01-10|2879.43
#2022-01-11|2898.83
#2022-01-12|2918.84
#2022-01-13|2937.05
#2022-01-14|2927.92
#2022-01-17|2925.21
#2022-01-18|2899.66
#2022-01-19|2874.44
#2022-01-20|2880.57
#2022-01-21|2843.23
#2022-01-24|2825.29
#2022-01-25|2817.76
#2022-01-26|2836.43
#2022-01-27|2812.81
#2022-01-28|2825.37
#2022-01-31|2844.86
#2022-02-01|2863.91
#2022-02-02|2892.40
#2022-02-03|2886.97
#2022-02-04|2895.03
#2022-02-07|2915.23
#2022-02-08|2943.88
#2022-02-09|2961.73
#2022-02-10|2944.80
#2022-02-11|2926.28
#2022-02-14|2878.55
#2022-02-15|2902.33
#2022-02-16|2919.49
#2022-02-17|2886.03
#2022-02-18|2871.42
#2022-02-21|2861.55
#2022-02-22|2835.80
#2022-02-23|2815.75
#2022-02-24|2736.04
#2022-02-25|2810.52
#2022-02-28|2785.28
#2022-03-01|2706.67
#2022-03-02|2728.88
#2022-03-03|2730.39
#2022-03-04|2671.47
#2022-03-07|2591.42
#2022-03-08|2582.33
#2022-03-09|2672.23
#2022-03-10|2673.40
#2022-03-11|2689.55
#2022-03-14|2724.35
#2022-03-15|2733.04
#2022-03-16|2788.39
#2022-03-17|2829.35
#2022-03-18|2833.41
#2022-03-21|2851.95
#2022-03-22|2891.89
#2022-03-23|2875.92
#2022-03-24|2886.95
#2022-03-25|2901.24
#2022-03-28|2903.99
#2022-03-29|2939.87
#2022-03-30|2948.42
#2022-03-31|2924.03
#2022-04-01|2934.74
#2022-04-04|2907.82
#2022-04-05|2898.35
#2022-04-06|2893.67
#2022-04-07|2880.51
#2022-04-08|2906.18
#2022-04-11|2906.79
#2022-04-12|2891.90
#2022-04-13|2886.23
#2022-04-14|2888.44
#2022-04-15|2888.75
#2022-04-18|2887.40
#2022-04-19|2874.14
#2022-04-20|2919.98
#2022-04-21|2908.62
#2022-04-22|2832.74
#2022-04-25|2791.15
#2022-04-26|2748.34
#2022-04-27|2746.47
#2022-04-28|2775.38
#2022-04-29|2732.35
#2022-05-02|2712.41
#2022-05-03|2735.71
#2022-05-04|2767.79
#2022-05-05|2718.28
#2022-05-06|2703.52
#2022-05-09|2650.54
#2022-05-10|2648.98
#2022-05-11|2649.05
#2022-05-12|2625.09
#2022-05-13|2659.14
#2022-05-16|2663.53
#2022-05-17|2725.15
#2022-05-18|2689.40
#2022-05-19|2658.01
#2022-05-20|2654.94
#2022-05-23|2706.20
#2022-05-24|2707.47
#2022-05-25|2712.62
#2022-05-26|2747.11
#2022-05-27|2795.44
#2022-05-30|2804.76
#2022-05-31|2781.15
#2022-06-01|2755.49
#2022-06-02|2775.05
#2022-06-03|2751.83
#2022-06-06|2784.66
#2022-06-07|2785.98
#2022-06-08|2756.06
#2022-06-09|2713.64
#2022-06-10|2634.60
#2022-06-13|2576.78
#2022-06-14|2572.35
#2022-06-15|2599.32
#2022-06-16|2547.23
#2022-06-17|2545.13
#2022-06-20|2565.13
#2022-06-21|2594.28
#2022-06-22|2578.50
#2022-06-23|2562.35
#2022-06-24|2635.63
#2022-06-27|2647.55
#2022-06-28|2651.90
#2022-06-29|2634.13
#2022-06-30|2633.45
#2022-07-01|2650.49
#2022-07-04|2659.29
#2022-07-05|2599.09
#2022-07-06|2597.51
#2022-07-07|2628.51
#2022-07-08|2631.48
#2022-07-11|2611.31
#2022-07-12|2603.82
#2022-07-13|2583.19
#2022-07-14|2503.52
#2022-07-15|2532.98
#2022-07-18|2536.44
#2022-07-19|2580.82
#2022-07-20|2575.46
#2022-07-21|2565.85
#2022-07-22|2565.93
#2022-07-25|2584.92
#2022-07-26|2581.57
#2022-07-27|2593.25
#2022-07-28|2594.27
#2022-07-29|2626.32
#2022-08-01|2612.50
#2022-08-02|2585.78
#2022-08-03|2606.88
#2022-08-04|2611.73
#2022-08-05|2617.23
#2022-08-08|2635.84
#2022-08-09|2654.63
#2022-08-10|2704.25
#2022-08-11|2724.84
#2022-08-12|2750.12
#2022-08-15|2738.12
#2022-08-16|2742.08
#2022-08-17|2736.28
#2022-08-18|2742.77
#2022-08-19|2711.47
#2022-08-22|2665.73
#2022-08-23|2658.56
#2022-08-24|2658.20
#2022-08-25|2690.69
#2022-08-26|2655.58
#2022-08-29|2629.20
#2022-08-30|2614.77
#2022-08-31|2608.28
#2022-09-01|2586.41
#2022-09-02|2607.24
#2022-09-05|2592.29
#2022-09-06|2589.83
#2022-09-07|2612.91
#2022-09-08|2638.13
#2022-09-09|2674.51
#2022-09-12|2713.53
#2022-09-13|2655.58
#2022-09-14|2639.25
#2022-09-15|2639.40
#2022-09-16|2622.11
#2022-09-19|2637.94
#2022-09-20|2606.72
#2022-09-21|2574.74
#2022-09-22|2540.61
#2022-09-23|2492.84
#2022-09-26|2438.77
#2022-09-27|2434.63
#2022-09-28|2436.25
#2022-09-29|2436.39
#2022-09-30|2431.52
#2022-10-03|2474.90
#2022-10-04|2567.88
#2022-10-05|2556.99
#2022-10-06|2533.95
#2022-10-07|2493.97
#2022-10-10|2490.29
#2022-10-11|2472.70
#2022-10-12|2456.65
#2022-10-13|2504.79
#2022-10-14|2492.42
#2022-10-17|2533.50
#2022-10-18|2559.36
#2022-10-19|2560.83
#2022-10-20|2528.02
#2022-10-21|2545.55
#2022-10-24|2572.48
#2022-10-25|2576.56
#2022-10-26|2591.34
#2022-10-27|2614.13
#2022-10-28|2654.20
#2022-10-31|2654.37
#2022-11-01|2673.15
#2022-11-02|2656.80
#2022-11-03|2632.69
#2022-11-04|2679.11
#2022-11-07|2709.93
#2022-11-08|2728.45
#2022-11-09|2700.09
#2022-11-10|2781.38
#2022-11-11|2798.89
#2022-11-14|2787.66
#2022-11-15|2798.55
#2022-11-16|2804.41
#2022-11-17|2802.08
#2022-11-18|2830.27
#2022-11-21|2818.29
#2022-11-22|2845.92
#2022-11-23|2864.33
#2022-11-24|2877.77
#2022-11-25|2890.12
#2022-11-28|2853.06
#2022-11-29|2875.32
#2022-11-30|2898.46
#2022-12-01|2925.69
#2022-12-02|2920.99
#2022-12-05|2907.34
#2022-12-06|2910.58
#2022-12-07|2890.63
#2022-12-08|2904.79
#2022-12-09|2909.28
#2022-12-12|2906.25
#2022-12-13|2936.29
#2022-12-14|2921.65
#2022-12-15|2876.63
#2022-12-16|2853.37
#2022-12-19|2847.41
#2022-12-20|2889.34
#2022-12-21|2929.23
#2022-12-22|2909.64
#2022-12-23|2932.78
#2022-12-26|2929.89
#2022-12-27|2940.54
#2022-12-28|2922.43
#2022-12-29|2941.64
#2022-12-30|2927.10
#2023-01-02|2930.34
#2023-01-03|2936.46
#2023-01-04|2990.23
#2023-01-05|2950.93
#2023-01-06|3004.93
#2023-01-09|2999.46
#2023-01-10|3000.50
#2023-01-11|2999.76
#2023-01-12|3031.77
#2023-01-13|3050.06
#2023-01-16|3049.06
#2023-01-17|3029.83
#2023-01-18|3016.54
#2023-01-19|2990.83
#2023-01-20|3023.42
#2023-01-23|3032.06
#2023-01-24|3059.44
#2023-01-25|3077.72
#2023-01-26|3094.89
#2023-01-27|3079.09
#2023-01-30|3073.70
#2023-01-31|3082.95
#2023-02-01|3075.52
#2023-02-02|3049.77
#2023-02-03|3026.49
#2023-02-06|3019.17
#2023-02-07|3043.65
#2023-02-08|3050.24
#2023-02-09|3045.64
#2023-02-10|3038.21
#2023-02-13|3060.69
#2023-02-14|3039.45
#2023-02-15|3044.64
#2023-02-16|3043.51
#2023-02-17|3042.13
#2023-02-20|3049.45
#2023-02-21|3017.16
#2023-02-22|3005.34
#2023-02-23|2997.14
#2023-02-24|2988.24
#2023-02-27|3009.65
#2023-02-28|3027.05
#2023-03-01|3032.81
#2023-03-02|3015.74
#2023-03-03|3026.14
#2023-03-06|3038.09
#2023-03-07|3002.39
#2023-03-08|2984.11
#2023-03-09|2955.27
#2023-03-10|2906.98
#2023-03-13|2832.35
#2023-03-14|2833.71
#2023-03-15|2735.12
#2023-03-16|2776.72
#2023-03-17|2715.18
#2023-03-20|2756.38
#2023-03-21|2815.71
#2023-03-22|2791.47
#2023-03-23|2781.54
#2023-03-24|2771.42
#2023-03-27|2790.01
#2023-03-28|2806.67
#2023-03-29|2845.44
#2023-03-30|2868.04
#2023-03-31|2879.06
#2023-04-03|2896.89
#2023-04-04|2897.71
#2023-04-05|2905.14
#2023-04-06|2925.95
#2023-04-07|2927.64
#2023-04-10|2922.23
#2023-04-11|2949.63
#2023-04-12|2967.17
#2023-04-13|2970.13
#2023-04-14|2951.79
#2023-04-17|2950.72
#2023-04-18|2979.22
#2023-04-19|2998.11
#2023-04-20|3005.21
#2023-04-21|2984.86
#2023-04-24|2989.76
#2023-04-25|2970.56
#2023-04-26|2962.08
#2023-04-27|2992.34
#2023-04-28|3020.17
#2023-05-01|3021.16
#2023-05-02|2977.79
#2023-05-03|2975.13
#2023-05-04|2944.32
#2023-05-05|2985.82
#2023-05-08|3013.99
#2023-05-09|3006.12
#2023-05-10|2989.85
#2023-05-11|2978.71
#2023-05-12|2963.00
#2023-05-15|2982.18
#2023-05-16|2956.00
#2023-05-17|2959.90
#2023-05-18|2970.01
#2023-05-19|2984.21
#2023-05-22|2986.87
#2023-05-23|2968.86
#2023-05-24|2914.59
#2023-05-25|2898.97
#2023-05-26|2902.38
#2023-05-29|2910.13
#2023-05-30|2912.96
#2023-05-31|2863.82
#2023-06-01|2896.87
#2023-06-02|2959.91
#2023-06-05|2952.64
#2023-06-06|2968.32
#2023-06-07|2972.77
#2023-06-08|2974.17
#2023-06-09|2973.80
#2023-06-12|2971.12
#2023-06-13|2991.29
#2023-06-14|2988.17
#2023-06-15|3009.19
#2023-06-16|3016.40
#2023-06-19|3014.88
#2023-06-20|2986.31
#2023-06-21|2990.40
#2023-06-22|2988.27
#2023-06-23|2964.69
#2023-06-26|2968.13
#2023-06-27|2994.26
#2023-06-28|2980.88
#2023-06-29|3000.53
#2023-06-30|3026.78
#2023-07-03|3033.76
#2023-07-04|3036.36
#2023-07-05|3009.46
#2023-07-06|2977.21
#2023-07-07|2991.53
#2023-07-10|2990.89
#2023-07-11|3019.35
#2023-07-12|3043.64
#2023-07-13|3044.04
#2023-07-14|3027.71
#2023-07-17|3051.01
#2023-07-18|3060.23
#2023-07-19|3056.27
#2023-07-20|3092.11
#2023-07-21|3098.71
#2023-07-24|3099.80
#2023-07-25|3097.92
#2023-07-26|3119.11
#2023-07-27|3119.56
#2023-07-28|3111.92
#2023-07-31|3099.46
#2023-08-01|3085.67
#2023-08-02|3053.63
#2023-08-03|3054.14
#2023-08-04|3065.37
#2023-08-07|3085.07
#2023-08-08|3050.31
#2023-08-09|3054.12
#2023-08-10|3082.06
#2023-08-11|3071.95
#2023-08-14|3058.55
#2023-08-15|3031.30
#2023-08-16|3038.46
#2023-08-17|3021.77
#2023-08-18|3007.56
#2023-08-21|2993.56
#2023-08-22|2984.71
#2023-08-23|3010.92
#2023-08-24|3017.56
#2023-08-25|3006.75
#2023-08-28|3021.67
#2023-08-29|3053.81
#2023-08-30|3071.97
#2023-08-31|3063.07
#2023-09-01|3077.33
#2023-09-04|3074.47
#2023-09-05|3036.74
#2023-09-06|3040.22
#2023-09-07|3050.70
#2023-09-08|3051.52
#2023-09-11|3079.08
#2023-09-12|3095.27
#2023-09-13|3105.87
#2023-09-14|3139.41
#2023-09-15|3138.13
#2023-09-18|3141.09
#2023-09-19|3163.72
#2023-09-20|3166.17
#2023-09-21|3130.74
#2023-09-22|3131.95
#2023-09-25|3109.28
#2023-09-26|3090.89
#2023-09-27|3065.64
#2023-09-28|3076.40
#2023-09-29|3051.59
#2023-10-02|3011.59
#2023-10-03|2983.41
#2023-10-04|3001.61
#2023-10-05|3030.44
#2023-10-06|3060.61
#2023-10-09|3066.31
#2023-10-10|3083.67
#2023-10-11|3108.14
#2023-10-12|3094.08
#2023-10-13|3092.82
#2023-10-16|3121.67
#2023-10-17|3142.93
#2023-10-18|3124.72
#2023-10-19|3083.56
#2023-10-20|3033.04
#2023-10-23|3018.42
#2023-10-24|3040.83
#2023-10-25|3055.55
#2023-10-26|3047.86
#2023-10-27|3017.34
#2023-10-30|3055.25
#2023-10-31|3069.78
#2023-11-01|3104.06
#2023-11-02|3126.90
#2023-11-03|3153.93
#2023-11-06|3155.37
#2023-11-07|3128.11
#2023-11-08|3121.35
#2023-11-09|3135.30
#2023-11-10|3142.10
#2023-11-13|3161.08
#2023-11-14|3195.95
#2023-11-15|3185.94
#2023-11-16|3195.34
#2023-11-17|3213.90
#2023-11-20|3232.48
#2023-11-21|3242.61
#2023-11-22|3245.96
#2023-11-23|3256.28
#2023-11-24|3274.50
#2023-11-27|3272.43
#2023-11-28|3255.29
#2023-11-29|3241.07
#2023-11-30|3271.45
#2023-12-01|3267.76
#2023-12-04|3270.52
#2023-12-05|3260.34
#2023-12-06|3257.47
#2023-12-07|3261.77
#2023-12-08|3268.65
#2023-12-11|3289.67
#2023-12-12|3308.98
#2023-12-13|3310.64
#2023-12-14|3269.32
#2023-12-15|3246.37
#2023-12-18|3248.23
#2023-12-19|3271.03
#2023-12-20|3245.15
#2023-12-21|3247.53
#2023-12-22|3262.59
#2023-12-25|3262.61
#2023-12-26|3265.90
#2023-12-27|3280.28
#2023-12-28|3294.05
#2023-12-29|3298.39
#2024-01-01|3298.79
#2024-01-02|3293.30
#2024-01-03|3279.25
#2024-01-04|3295.91
#2024-01-05|3308.33
#2024-01-08|3316.74
#2024-01-09|3294.35
#2024-01-10|3297.64
#2024-01-11|3297.85
#2024-01-12|3319.28
#2024-01-15|3325.59
#2024-01-16|3305.50
#2024-01-17|3289.01
#2024-01-18|3303.17
#2024-01-19|3342.64
#2024-01-22|3370.66
#2024-01-23|3363.72
#2024-01-24|3401.05
#2024-01-25|3391.75
#2024-01-26|3401.46
#2024-01-29|3395.31
#2024-01-30|3405.50
#2024-01-31|3409.25
#2024-02-01|3372.09
#2024-02-02|3372.67
#2024-02-05|3368.47
#2024-02-06|3385.68
#2024-02-07|3403.59
#2024-02-08|3388.55
#2024-02-09|3395.08
#2024-02-12|3411.36
#2024-02-13|3409.88
#2024-02-14|3427.19
#2024-02-15|3486.65
#2024-02-16|3491.40
#2024-02-19|3494.82
#2024-02-20|3499.86
#2024-02-21|3494.46
#2024-02-22|3532.52
#2024-02-23|3540.90
#2024-02-26|3534.78
#2024-02-27|3538.03
#2024-02-28|3547.77
#2024-02-29|3553.97
#2024-03-01|3544.08
#2024-03-04|3547.26
#2024-03-05|3557.75
#2024-03-06|3587.96
#2024-03-07|3606.62
#2024-03-08|3625.84
#2024-03-11|3631.59
#2024-03-12|3653.08
#2024-03-13|3668.14
#2024-03-14|3651.58
#2024-03-15|3658.76
#2024-03-18|3656.16
#2024-03-19|3663.36
#2024-03-20|3668.21
#2024-03-21|3680.00
#2024-03-22|3658.73
#2024-03-25|3663.31
#2024-03-26|3668.45
#2024-03-27|3692.94
#2024-03-28|3701.95
#2024-03-29|3701.75
#2024-04-01|3674.75
#2024-04-02|3664.13
#2024-04-03|3662.85
#2024-04-04|3645.92
#2024-04-05|3647.87
#2024-04-08|3653.93
#2024-04-09|3609.39
#2024-04-10|3578.47
#2024-04-11|3523.78
#2024-04-12|3507.18
#2024-04-15|3498.44
#2024-04-16|3463.87
#2024-04-17|3453.23
#2024-04-18|3491.73
#2024-04-19|3522.41
#2024-04-22|3550.84
#2024-04-23|3581.75
#2024-04-24|3567.18
#2024-04-25|3543.65
#2024-04-26|3527.78
#2024-04-29|3559.78
#2024-04-30|3552.63
#2024-05-01|3569.05
#2024-05-02|3581.41
#2024-05-03|3598.31
#2024-05-06|3652.17
#2024-05-07|3670.68
#2024-05-08|3673.73
#2024-05-09|3706.89
#2024-05-10|3733.32
#2024-05-13|3715.41
#2024-05-14|3709.57
#2024-05-15|3710.30
#2024-05-16|3754.19
#2024-05-17|3781.51
#2024-05-20|3758.59
#2024-05-21|3763.45
#2024-05-22|3751.57
#2024-05-23|3714.28
#2024-05-24|3729.43
#2024-05-27|3747.89
#2024-05-28|3724.28
#2024-05-29|3693.58
#2024-05-30|3721.01
#2024-05-31|3765.09
#2024-06-03|3767.46
#2024-06-04|3739.99
#2024-06-05|3728.40
#2024-06-06|3740.59
#2024-06-07|3734.98
#2024-06-10|3723.60
#2024-06-11|3684.66
#2024-06-12|3703.75
#2024-06-13|3662.48
#2024-06-14|3627.16
#2024-06-17|3655.70
#2024-06-18|3687.15
#2024-06-19|3698.29
#2024-06-20|3720.93
#2024-06-21|3709.88
#2024-06-24|3741.41
#2024-06-25|3726.69
#2024-06-26|3695.40
#2024-06-27|3712.31
#2024-06-28|3711.73
#2024-07-01|3722.79
#2024-07-02|3724.86
#2024-07-03|3728.06
#2024-07-04|3741.22
#2024-07-05|3722.23
#2024-07-08|3737.61
#2024-07-09|3731.62
#2024-07-10|3778.40
#2024-07-11|3819.45
#2024-07-12|3828.73
#2024-07-15|3841.01
#2024-07-16|3830.34
#2024-07-17|3869.65
#2024-07-18|3865.03
#2024-07-19|3797.87
#2024-07-22|3814.81
#2024-07-23|3824.85
#2024-07-24|3800.37
#2024-07-25|3779.29
#2024-07-26|3837.34
#2024-07-29|3844.55
#2024-07-30|3889.58
#2024-07-31|3906.43
#2024-08-01|3855.65
#2024-08-02|3787.67
#2024-08-05|3659.94
#2024-08-06|3689.56
#2024-08-07|3717.40
#2024-08-08|3743.14
#2024-08-09|3771.49
#2024-08-12|3764.24
#2024-08-13|3803.09
#2024-08-14|3866.42
#2024-08-15|3884.69
#2024-08-16|3922.60
#2024-08-19|3950.78
#2024-08-20|3959.40
#2024-08-21|3964.15
#2024-08-22|3985.37
#2024-08-23|4024.82
#2024-08-26|4026.39
#2024-08-27|4043.67
#2024-08-28|4066.68
#2024-08-29|4078.91
#2024-08-30|4096.16
#2024-09-02|4102.28
#2024-09-03|4109.30
#2024-09-04|4111.03
#2024-09-05|4084.46
#2024-09-06|4057.33
#2024-09-09|4070.95
#2024-09-10|4054.56
#2024-09-11|4025.08
#2024-09-12|4065.58
#2024-09-13|4099.91
#2024-09-16|4131.78
#2024-09-17|4119.59
#2024-09-18|4113.48
#2024-09-19|4138.13
#2024-09-20|4138.07
#2024-09-23|4158.75
#2024-09-24|4164.86
#2024-09-25|4152.22
#2024-09-26|4176.87
#2024-09-27|4202.76
#2024-09-30|4192.90
#2024-10-01|4187.19
#2024-10-02|4173.85
#2024-10-03|4153.25
#2024-10-04|4201.57
#2024-10-07|4128.58
#2024-10-08|4123.89
#2024-10-09|4146.55
#2024-10-10|4162.82
#2024-10-11|4198.74
#2024-10-14|4211.89
#2024-10-15|4213.51
#2024-10-16|4223.45
#2024-10-17|4242.80
#2024-10-18|4243.31
#2024-10-21|4199.42
#2024-10-22|4162.75
#2024-10-23|4143.24
#2024-10-24|4148.28
#2024-10-25|4111.11
#2024-10-28|4134.76
#2024-10-29|4119.48
#2024-10-30|4118.97
#2024-10-31|4067.23
#2024-11-01|4064.44
#2024-11-04|4061.87
#2024-11-05|4097.63
#2024-11-06|4169.76
#2024-11-07|4182.93
#2024-11-08|4193.51
#2024-11-11|4198.00
#2024-11-12|4176.60
#2024-11-13|4171.05
#2024-11-14|4159.55
#2024-11-15|4176.19
#2024-11-18|4198.48
#2024-11-19|4186.70
#2024-11-20|4175.20
#2024-11-21|4228.53
#2024-11-22|4241.29
#2024-11-25|4271.76
#2024-11-26|4274.34
#2024-11-27|4291.09
#2024-11-28|4300.44
#2024-11-29|4315.06
#2024-12-02|4304.52
#2024-12-03|4298.35
#2024-12-04|4290.58
#2024-12-05|4311.91
#2024-12-06|4280.66
#2024-12-09|4221.90
#2024-12-10|4163.55
#2024-12-11|4162.35
#2024-12-12|4147.78
#2024-12-13|4166.05
#2024-12-16|4148.11
#2024-12-17|4110.45
#2024-12-18|4042.49
#2024-12-19|4030.13
#2024-12-20|4050.91
#2024-12-23|4066.70
#2024-12-24|4087.46
#2024-12-25|4086.89
#2024-12-26|4094.76
#2024-12-27|4091.48
#2024-12-30|4067.72
#2024-12-31|4074.16
#2025-01-01|4074.44
#2025-01-02|4054.75
#2025-01-03|4067.54
#2025-01-06|4060.70
#2025-01-07|4073.55
#2025-01-08|4057.42
#2025-01-09|4041.39
#2025-01-10|3958.88
#2025-01-13|3958.82
#2025-01-14|4017.43
#2025-01-15|4073.48
#2025-01-16|4119.16
#2025-01-17|4116.27
#2025-01-20|4128.58
#2025-01-21|4132.20
#2025-01-22|4126.44
#2025-01-23|4120.97
#2025-01-24|4139.86
#2025-01-27|4206.43
#2025-01-28|4181.48
#2025-01-29|4188.28
#2025-01-30|4212.56
#2025-01-31|4183.67
#2025-02-03|4157.12
#2025-02-04|4183.54
#2025-02-05|4212.84
#2025-02-06|4237.19
#2025-02-07|4232.96
#2025-02-10|4218.26
#2025-02-11|4219.60
#2025-02-12|4219.63
#2025-02-13|4265.36
#2025-02-14|4252.75
#2025-02-17|4264.55
#2025-02-18|4288.33
#2025-02-19|4266.12
#2025-02-20|4262.62
#2025-02-21|4248.91
#2025-02-24|4295.45
#2025-02-25|4337.98
#2025-02-26|4355.42
#2025-02-27|4392.20
#2025-02-28|4418.41
#2025-03-03|4470.75
#2025-03-04|4415.36
#2025-03-05|4473.57
#2025-03-06|4477.68
#2025-03-07|4469.75
#2025-03-10|4438.47
#2025-03-11|4419.21
#2025-03-12|4432.93
#2025-03-13|4435.31
#2025-03-14|4490.77
#2025-03-17|4554.12
#2025-03-18|4550.98
#2025-03-19|4545.90
#2025-03-20|4546.23
#2025-03-21|4514.20
#2025-03-24|4546.39
#2025-03-25|4570.04
#2025-03-26|4580.67
#2025-03-27|4609.71
#2025-03-28|4592.66
#2025-03-31|4583.76
#2025-04-01|4618.25
#2025-04-02|4629.92
#2025-04-03|4557.23
#2025-04-04|4293.58
#2025-04-07|4089.38
#2025-04-08|4172.66
#2025-04-09|4242.07
#2025-04-10|4322.81
#2025-04-11|4354.10
#2025-04-14|4448.90
#2025-04-15|4463.51
#2025-04-16|4467.86
#2025-04-17|4466.41
#2025-04-18|4470.28
#2025-04-21|4424.62
#2025-04-22|4516.49
#2025-04-23|4528.48
#2025-04-24|4545.24
#2025-04-25|4510.98
#2025-04-28|4543.87
#2025-04-29|4573.97
#2025-04-30|4611.05
#2025-05-01|4568.11
#2025-05-02|4655.33
#2025-05-05|4670.30
#2025-05-06|4688.73
#2025-05-07|4715.12
#2025-05-08|4684.10
#2025-05-09|4700.65
#2025-05-12|4664.70
#2025-05-13|4645.92
#2025-05-14|4651.89
#2025-05-15|4700.48
#2025-05-16|4733.54
#2025-05-19|4758.49
#2025-05-20|4749.75
#2025-05-21|4721.70
#2025-05-22|4693.41
#2025-05-23|4699.54
#2025-05-26|4724.35
#2025-05-27|4760.05
#2025-05-28|4720.25
#2025-05-29|4766.61
#2025-05-30|4799.79
#2025-06-02|4845.06
#2025-06-03|4827.21
#2025-06-04|4817.86
#2025-06-05|4810.57
#2025-06-06|4825.44
#2025-06-09|4778.01
#2025-06-10|4731.50
#2025-06-11|4721.14
#2025-06-12|4753.04
#2025-06-13|4711.65
#2025-06-16|4741.12
#2025-06-17|4698.28
#2025-06-18|4688.61
#2025-06-19|4667.83
#2025-06-20|4706.04
#2025-06-23|4727.59
#2025-06-24|4767.00
#2025-06-25|4720.57
#2025-06-26|4760.92
#2025-06-27|4779.77
#2025-06-30|4810.01
#2025-07-01|4808.44
#2025-07-02|4730.62
#2025-07-03|4775.06
#2025-07-04|4761.58
#2025-07-07|4732.55
#2025-07-08|4715.68
#2025-07-09|4732.03
#2025-07-10|4714.36
#2025-07-11|4700.83
#2025-07-14|4726.21
#2025-07-15|4660.76
#2025-07-16|4675.32
#2025-07-17|4697.21
#2025-07-18|4719.25
#2025-07-21|4708.25
#2025-07-22|4733.07
#2025-07-23|4767.37
#2025-07-24|4761.85
#2025-07-25|4763.45
#2025-07-28|4713.16
#2025-07-29|4699.06
#2025-07-30|4661.67
#2025-07-31|4677.65
#2025-08-01|4630.05
#2025-08-04|4672.67
#2025-08-05|4707.32
#2025-08-06|4770.49
#2025-08-07|4778.59
#2025-08-08|4757.94
#2025-08-11|4749.60
#2025-08-12|4768.67
#2025-08-13|4846.73
#2025-08-14|4851.96
#2025-08-15|4855.45
#2025-08-18|4835.29
#2025-08-19|4861.67
#2025-08-20|4897.67
#2025-08-21|4883.96
#2025-08-22|4914.41
#2025-08-25|4865.40
#2025-08-26|4824.94
#2025-08-27|4816.50
#2025-08-28|4828.98
#2025-08-29|4837.29
#2025-09-01|4829.84
#2025-09-02|4794.01
#2025-09-03|4788.09
#2025-09-04|4821.10
#2025-09-05|4800.85
#2025-09-08|4807.72
#2025-09-09|4809.39
#2025-09-10|4808.19
#2025-09-11|4848.82
#2025-09-12|4851.12
#2025-09-15|4823.17
#2025-09-16|4777.02
#2025-09-17|4775.98
#2025-09-18|4772.27
#2025-09-19|4772.72
#2025-09-22|4773.91
#2025-09-23|4772.78
#2025-09-24|4759.22
#2025-09-25|4735.31
#2025-09-26|4798.01
#2025-09-29|4816.97
#2025-09-30|4860.23
#2025-10-01|4848.58
#2025-10-02|4837.50
#2025-10-03|4861.90
#2025-10-06|4875.40
#2025-10-07|4879.99
#2025-10-08|4895.31
#2025-10-09|4856.91
#2025-10-10|4825.55
#2025-10-13|4809.35
#2025-10-14|4851.03
#2025-10-15|4800.93
#2025-10-16|4700.05
#2025-10-17|4652.40
#2025-10-20|4679.09
#2025-10-21|4686.76
#2025-10-22|4695.39
#2025-10-23|4703.64
#2025-10-24|4702.41
#2025-10-27|4725.92
#2025-10-28|4691.80
#2025-10-29|4656.30
#2025-10-30|4651.46
#2025-10-31|4622.27
#2025-11-03|4622.60
#2025-11-04|4660.49
#2025-11-05|4663.43
#2025-11-06|4675.67
#2025-11-07|4706.85
#2025-11-10|4734.86
#2025-11-11|4769.19
#2025-11-12|4816.14
#2025-11-13|4836.51
#2025-11-14|4810.81
#2025-11-17|4771.79
#2025-11-18|4726.65
#2025-11-19|4691.72
#2025-11-20|4703.03
#2025-11-21|4729.10
#2025-11-24|4736.99
#2025-11-25|4768.24
#2025-11-26|4810.88
#2025-11-27|4819.22
#2025-11-28|4818.86
#2025-12-01|4799.42
#2025-12-02|4790.56
#2025-12-03|4772.96
#2025-12-04|4788.11
#2025-12-05|4752.40
#2025-12-08|4756.74
#2025-12-09|4786.75
#2025-12-10|4794.08
#2025-12-11|4887.26
#2025-12-12|4912.50
#2025-12-15|4969.15
#2025-12-16|4944.34
#2025-12-17|4958.67
#2025-12-18|4967.08
#2025-12-19|4976.10
#2025-12-22|5009.58
#2025-12-23|5029.27
#2025-12-24|5031.62
#2025-12-25|5027.16
#2025-12-26|5017.70
#2025-12-29|5018.93
#2025-12-30|5020.89
#2025-12-31|4990.76
#2026-01-01|4991.42
#2026-01-02|4973.34
#2026-01-05|5017.90
#2026-01-06|5012.68
#2026-01-07|4953.31
#2026-01-08|4982.79
#2026-01-09|4948.83
#2026-01-12|4938.81
#2026-01-13|4868.51
#2026-01-14|4903.45
#2026-01-15|4901.41
#2026-01-16|4878.82
#2026-01-19|4886.97
#2026-01-20|4867.77
#2026-01-21|4824.80
#2026-01-22|4836.08
#2026-01-23|4815.52
#2026-01-26|4861.16
#2026-01-27|4861.62
#2026-01-28|4878.56
#2026-01-29|4924.71
#2026-01-30|4937.55
#2026-02-02|4933.22
#2026-02-03|4968.02
#2026-02-04|5030.86
#2026-02-05|5015.56
#2026-02-06|5018.68
#2026-02-09|4996.19
#2026-02-10|4994.58
#2026-02-11|4973.55
#2026-02-12|4980.98
#2026-02-13|4945.07
#2026-02-16|4959.28
#2026-02-17|4995.69
#2026-02-18|4999.37
#2026-02-19|4969.67
#2026-02-20|5024.53
#2026-02-23|5008.99
#2026-02-24|4995.74
#2026-02-25|5022.96
#2026-02-26|5074.69
#2026-02-27|5090.13
#2026-03-02|5033.18
#2026-03-03|4908.47
#2026-03-04|4904.11
#2026-03-05|4900.72
#2026-03-06|4861.41
#2026-03-09|4787.07
#2026-03-10|4844.66
#2026-03-11|4800.02
#2026-03-12|4770.82
#2026-03-13|4764.13
#2026-03-16|4807.03
#2026-03-17|4849.11
#2026-03-18|4825.17
#2026-03-19|4756.35
#2026-03-20|4754.27
#2026-03-23|4742.51
#2026-03-24|4791.37
#2026-03-25|4855.55
#2026-03-26|4823.38
#2026-03-27|4763.53
#2026-03-30|4800.40
#2026-03-31|4836.17
#2026-04-01|4908.42
#2026-04-02|4897.15