Table Data - Nasdaq Developed Markets: Europe Financial Services Total Return Index
| Title | Nasdaq Developed Markets: Europe Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU3020T |
| 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: NQDMEU3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 475.59 |
| 2001-04-02 | 477.26 |
| 2001-04-03 | 465.54 |
| 2001-04-04 | 473.99 |
| 2001-04-05 | 485.95 |
| 2001-04-06 | 485.82 |
| 2001-04-09 | 490.97 |
| 2001-04-10 | 490.44 |
| 2001-04-11 | 494.55 |
| 2001-04-12 | 495.72 |
| 2001-04-13 | . |
| 2001-04-16 | 491.94 |
| 2001-04-17 | 486.98 |
| 2001-04-18 | 503.29 |
| 2001-04-19 | 513.76 |
| 2001-04-20 | 516.36 |
| 2001-04-23 | 507.34 |
| 2001-04-24 | 498.71 |
| 2001-04-25 | 498.76 |
| 2001-04-26 | 497.05 |
| 2001-04-27 | 502.83 |
| 2001-04-30 | 506.70 |
| 2001-05-01 | 507.17 |
| 2001-05-02 | 510.47 |
| 2001-05-03 | 504.84 |
| 2001-05-04 | 507.25 |
| 2001-05-07 | 511.01 |
| 2001-05-08 | 511.05 |
| 2001-05-09 | 506.10 |
| 2001-05-10 | 509.27 |
| 2001-05-11 | 504.65 |
| 2001-05-14 | 498.68 |
| 2001-05-15 | 502.76 |
| 2001-05-16 | 505.61 |
| 2001-05-17 | 507.44 |
| 2001-05-18 | 512.54 |
| 2001-05-21 | 516.58 |
| 2001-05-22 | 521.55 |
| 2001-05-23 | 517.07 |
| 2001-05-24 | 513.09 |
| 2001-05-25 | 510.99 |
| 2001-05-28 | . |
| 2001-05-29 | 511.32 |
| 2001-05-30 | 506.45 |
| 2001-05-31 | 504.40 |
| 2001-06-01 | 505.54 |
| 2001-06-04 | 508.48 |
| 2001-06-05 | 513.11 |
| 2001-06-06 | 510.34 |
| 2001-06-07 | 510.98 |
| 2001-06-08 | 509.62 |
| 2001-06-11 | 505.00 |
| 2001-06-12 | 499.50 |
| 2001-06-13 | 503.98 |
| 2001-06-14 | 500.84 |
| 2001-06-15 | 497.43 |
| 2001-06-18 | 499.38 |
| 2001-06-19 | 496.93 |
| 2001-06-20 | 487.70 |
| 2001-06-21 | 488.61 |
| 2001-06-22 | 488.69 |
| 2001-06-25 | 488.27 |
| 2001-06-26 | 478.58 |
| 2001-06-27 | 475.49 |
| 2001-06-28 | 474.38 |
| 2001-06-29 | 475.14 |
| 2001-07-02 | 481.69 |
| 2001-07-03 | 482.32 |
| 2001-07-04 | . |
| 2001-07-05 | 468.80 |
| 2001-07-06 | 458.20 |
| 2001-07-09 | 456.83 |
| 2001-07-10 | 461.18 |
| 2001-07-11 | 455.79 |
| 2001-07-12 | 456.78 |
| 2001-07-13 | 459.81 |
| 2001-07-16 | 457.76 |
| 2001-07-17 | 452.12 |
| 2001-07-18 | 457.99 |
| 2001-07-19 | 457.19 |
| 2001-07-20 | 453.84 |
| 2001-07-23 | 447.46 |
| 2001-07-24 | 442.58 |
| 2001-07-25 | 439.64 |
| 2001-07-26 | 440.07 |
| 2001-07-27 | 444.51 |
| 2001-07-30 | 447.90 |
| 2001-07-31 | 451.93 |
| 2001-08-01 | 459.27 |
| 2001-08-02 | 469.03 |
| 2001-08-03 | 468.51 |
| 2001-08-06 | 463.74 |
| 2001-08-07 | 460.48 |
| 2001-08-08 | 456.99 |
| 2001-08-09 | 457.02 |
| 2001-08-10 | 461.02 |
| 2001-08-13 | 456.93 |
| 2001-08-14 | 461.92 |
| 2001-08-15 | 465.17 |
| 2001-08-16 | 460.00 |
| 2001-08-17 | 455.89 |
| 2001-08-20 | 452.92 |
| 2001-08-21 | 456.50 |
| 2001-08-22 | 460.47 |
| 2001-08-23 | 459.10 |
| 2001-08-24 | 461.28 |
| 2001-08-27 | 459.31 |
| 2001-08-28 | 459.40 |
| 2001-08-29 | 457.12 |
| 2001-08-30 | 451.08 |
| 2001-08-31 | 450.71 |
| 2001-09-03 | . |
| 2001-09-04 | 440.02 |
| 2001-09-05 | 435.02 |
| 2001-09-06 | 426.08 |
| 2001-09-07 | 418.96 |
| 2001-09-10 | 405.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 380.19 |
| 2001-09-18 | 371.76 |
| 2001-09-19 | 367.63 |
| 2001-09-20 | 351.63 |
| 2001-09-21 | 335.36 |
| 2001-09-24 | 351.51 |
| 2001-09-25 | 359.66 |
| 2001-09-26 | 361.87 |
| 2001-09-27 | 367.21 |
| 2001-09-28 | 375.94 |
| 2001-10-01 | 371.79 |
| 2001-10-02 | 369.78 |
| 2001-10-03 | 372.27 |
| 2001-10-04 | 382.15 |
| 2001-10-05 | 382.54 |
| 2001-10-08 | 380.55 |
| 2001-10-09 | 380.20 |
| 2001-10-10 | 385.47 |
| 2001-10-11 | 399.51 |
| 2001-10-12 | 397.54 |
| 2001-10-15 | 395.85 |
| 2001-10-16 | 399.59 |
| 2001-10-17 | 407.84 |
| 2001-10-18 | 403.98 |
| 2001-10-19 | 399.38 |
| 2001-10-22 | 396.94 |
| 2001-10-23 | 401.70 |
| 2001-10-24 | 406.73 |
| 2001-10-25 | 406.01 |
| 2001-10-26 | 410.74 |
| 2001-10-29 | 411.35 |
| 2001-10-30 | 401.42 |
| 2001-10-31 | 400.59 |
| 2001-11-01 | 402.53 |
| 2001-11-02 | 405.10 |
| 2001-11-05 | 408.36 |
| 2001-11-06 | 412.86 |
| 2001-11-07 | 419.57 |
| 2001-11-08 | 424.65 |
| 2001-11-09 | 423.75 |
| 2001-11-12 | 418.98 |
| 2001-11-13 | 426.49 |
| 2001-11-14 | 435.23 |
| 2001-11-15 | 439.00 |
| 2001-11-16 | 440.43 |
| 2001-11-19 | 444.81 |
| 2001-11-20 | 436.71 |
| 2001-11-21 | 435.42 |
| 2001-11-22 | . |
| 2001-11-23 | 437.34 |
| 2001-11-26 | 439.81 |
| 2001-11-27 | 437.51 |
| 2001-11-28 | 435.49 |
| 2001-11-29 | 430.99 |
| 2001-11-30 | 434.79 |
| 2001-12-03 | 429.14 |
| 2001-12-04 | 432.42 |
| 2001-12-05 | 442.68 |
| 2001-12-06 | 451.02 |
| 2001-12-07 | 449.11 |
| 2001-12-10 | 443.60 |
| 2001-12-11 | 437.38 |
| 2001-12-12 | 435.74 |
| 2001-12-13 | 432.92 |
| 2001-12-14 | 432.10 |
| 2001-12-17 | 440.83 |
| 2001-12-18 | 440.14 |
| 2001-12-19 | 436.31 |
| 2001-12-20 | 431.98 |
| 2001-12-21 | 430.78 |
| 2001-12-24 | 430.03 |
| 2001-12-25 | . |
| 2001-12-26 | 430.99 |
| 2001-12-27 | 438.15 |
| 2001-12-28 | 440.46 |
| 2001-12-31 | 444.04 |
| 2002-01-01 | . |
| 2002-01-02 | 445.95 |
| 2002-01-03 | 451.55 |
| 2002-01-04 | 453.88 |
| 2002-01-07 | 453.81 |
| 2002-01-08 | 451.36 |
| 2002-01-09 | 448.20 |
| 2002-01-10 | 444.02 |
| 2002-01-11 | 446.06 |
| 2002-01-14 | 440.55 |
| 2002-01-15 | 441.77 |
| 2002-01-16 | 433.62 |
| 2002-01-17 | 436.46 |
| 2002-01-18 | 435.36 |
| 2002-01-21 | . |
| 2002-01-22 | 432.87 |
| 2002-01-23 | 432.08 |
| 2002-01-24 | 430.26 |
| 2002-01-25 | 425.05 |
| 2002-01-28 | 424.24 |
| 2002-01-29 | 419.75 |
| 2002-01-30 | 415.66 |
| 2002-01-31 | 420.46 |
| 2002-02-01 | 418.15 |
| 2002-02-04 | 416.06 |
| 2002-02-05 | 409.43 |
| 2002-02-06 | 406.92 |
| 2002-02-07 | 407.22 |
| 2002-02-08 | 410.25 |
| 2002-02-11 | 415.09 |
| 2002-02-12 | 414.15 |
| 2002-02-13 | 414.96 |
| 2002-02-14 | 414.00 |
| 2002-02-15 | 413.24 |
| 2002-02-18 | . |
| 2002-02-19 | 406.08 |
| 2002-02-20 | 400.83 |
| 2002-02-21 | 402.86 |
| 2002-02-22 | 401.54 |
| 2002-02-25 | 401.84 |
| 2002-02-26 | 404.36 |
| 2002-02-27 | 402.34 |
| 2002-02-28 | 402.80 |
| 2002-03-01 | 403.94 |
| 2002-03-04 | 417.27 |
| 2002-03-05 | 419.41 |
| 2002-03-06 | 422.09 |
| 2002-03-07 | 430.00 |
| 2002-03-08 | 430.08 |
| 2002-03-11 | 430.67 |
| 2002-03-12 | 425.58 |
| 2002-03-13 | 424.86 |
| 2002-03-14 | 425.63 |
| 2002-03-15 | 426.51 |
| 2002-03-18 | 429.49 |
| 2002-03-19 | 430.27 |
| 2002-03-20 | 429.78 |
| 2002-03-21 | 427.80 |
| 2002-03-22 | 428.28 |
| 2002-03-25 | 427.18 |
| 2002-03-26 | 428.65 |
| 2002-03-27 | 427.42 |
| 2002-03-28 | 432.88 |
| 2002-03-29 | . |
| 2002-04-01 | 437.00 |
| 2002-04-02 | 439.47 |
| 2002-04-03 | 436.43 |
| 2002-04-04 | 435.88 |
| 2002-04-05 | 434.89 |
| 2002-04-08 | 428.88 |
| 2002-04-09 | 431.13 |
| 2002-04-10 | 434.64 |
| 2002-04-11 | 430.00 |
| 2002-04-12 | 429.74 |
| 2002-04-15 | 429.37 |
| 2002-04-16 | 434.23 |
| 2002-04-17 | 438.76 |
| 2002-04-18 | 435.01 |
| 2002-04-19 | 433.51 |
| 2002-04-22 | 428.81 |
| 2002-04-23 | 427.68 |
| 2002-04-24 | 426.25 |
| 2002-04-25 | 422.91 |
| 2002-04-26 | 419.77 |
| 2002-04-29 | 419.73 |
| 2002-04-30 | 421.27 |
| 2002-05-01 | 424.09 |
| 2002-05-02 | 422.84 |
| 2002-05-03 | 424.50 |
| 2002-05-06 | 425.29 |
| 2002-05-07 | 416.87 |
| 2002-05-08 | 422.74 |
| 2002-05-09 | 420.89 |
| 2002-05-10 | 418.92 |
| 2002-05-13 | 419.31 |
| 2002-05-14 | 419.31 |
| 2002-05-15 | 425.53 |
| 2002-05-16 | 426.33 |
| 2002-05-17 | 424.77 |
| 2002-05-20 | 423.64 |
| 2002-05-21 | 421.86 |
| 2002-05-22 | 422.36 |
| 2002-05-23 | 416.37 |
| 2002-05-24 | 420.37 |
| 2002-05-27 | . |
| 2002-05-28 | 420.28 |
| 2002-05-29 | 418.05 |
| 2002-05-30 | 415.40 |
| 2002-05-31 | 418.11 |
| 2002-06-03 | 415.71 |
| 2002-06-04 | 415.34 |
| 2002-06-05 | 411.21 |
| 2002-06-06 | 409.16 |
| 2002-06-07 | 403.79 |
| 2002-06-10 | 404.57 |
| 2002-06-11 | 406.23 |
| 2002-06-12 | 400.33 |
| 2002-06-13 | 396.23 |
| 2002-06-14 | 387.39 |
| 2002-06-17 | 395.00 |
| 2002-06-18 | 396.43 |
| 2002-06-19 | 393.12 |
| 2002-06-20 | 388.07 |
| 2002-06-21 | 389.61 |
| 2002-06-24 | 382.05 |
| 2002-06-25 | 384.81 |
| 2002-06-26 | 385.23 |
| 2002-06-27 | 389.03 |
| 2002-06-28 | 398.54 |
| 2002-07-01 | 401.56 |
| 2002-07-02 | 392.33 |
| 2002-07-03 | 384.03 |
| 2002-07-04 | . |
| 2002-07-05 | 390.89 |
| 2002-07-08 | 395.13 |
| 2002-07-09 | 394.35 |
| 2002-07-10 | 385.62 |
| 2002-07-11 | 373.42 |
| 2002-07-12 | 370.79 |
| 2002-07-15 | 360.62 |
| 2002-07-16 | 355.95 |
| 2002-07-17 | 366.89 |
| 2002-07-18 | 371.95 |
| 2002-07-19 | 365.45 |
| 2002-07-22 | 350.68 |
| 2002-07-23 | 337.13 |
| 2002-07-24 | 327.50 |
| 2002-07-25 | 338.86 |
| 2002-07-26 | 336.08 |
| 2002-07-29 | 344.45 |
| 2002-07-30 | 346.94 |
| 2002-07-31 | 346.41 |
| 2002-08-01 | 337.47 |
| 2002-08-02 | 333.70 |
| 2002-08-05 | 323.54 |
| 2002-08-06 | 322.13 |
| 2002-08-07 | 325.82 |
| 2002-08-08 | 330.85 |
| 2002-08-09 | 336.14 |
| 2002-08-12 | 336.00 |
| 2002-08-13 | 335.45 |
| 2002-08-14 | 333.28 |
| 2002-08-15 | 337.08 |
| 2002-08-16 | 338.50 |
| 2002-08-19 | 341.76 |
| 2002-08-20 | 339.51 |
| 2002-08-21 | 346.34 |
| 2002-08-22 | 349.74 |
| 2002-08-23 | 349.20 |
| 2002-08-26 | 348.42 |
| 2002-08-27 | 353.93 |
| 2002-08-28 | 344.57 |
| 2002-08-29 | 341.88 |
| 2002-08-30 | 340.23 |
| 2002-09-02 | . |
| 2002-09-03 | 333.35 |
| 2002-09-04 | 332.84 |
| 2002-09-05 | 330.31 |
| 2002-09-06 | 333.33 |
| 2002-09-09 | 328.27 |
| 2002-09-10 | 333.64 |
| 2002-09-11 | 336.17 |
| 2002-09-12 | 330.08 |
| 2002-09-13 | 326.26 |
| 2002-09-16 | 322.48 |
| 2002-09-17 | 320.20 |
| 2002-09-18 | 312.04 |
| 2002-09-19 | 307.13 |
| 2002-09-20 | 307.15 |
| 2002-09-23 | 298.27 |
| 2002-09-24 | 290.66 |
| 2002-09-25 | 298.42 |
| 2002-09-26 | 302.63 |
| 2002-09-27 | 301.57 |
| 2002-09-30 | 294.31 |
| 2002-10-01 | 291.78 |
| 2002-10-02 | 298.12 |
| 2002-10-03 | 295.59 |
| 2002-10-04 | 288.72 |
| 2002-10-07 | 286.03 |
| 2002-10-08 | 280.51 |
| 2002-10-09 | 277.43 |
| 2002-10-10 | 277.63 |
| 2002-10-11 | 294.48 |
| 2002-10-14 | 294.40 |
| 2002-10-15 | 307.94 |
| 2002-10-16 | 303.27 |
| 2002-10-17 | 314.22 |
| 2002-10-18 | 314.37 |
| 2002-10-21 | 316.72 |
| 2002-10-22 | 317.53 |
| 2002-10-23 | 308.62 |
| 2002-10-24 | 315.89 |
| 2002-10-25 | 314.02 |
| 2002-10-28 | 320.18 |
| 2002-10-29 | 311.24 |
| 2002-10-30 | 315.52 |
| 2002-10-31 | 320.13 |
| 2002-11-01 | 320.39 |
| 2002-11-04 | 330.22 |
| 2002-11-05 | 337.12 |
| 2002-11-06 | 337.42 |
| 2002-11-07 | 335.01 |
| 2002-11-08 | 332.75 |
| 2002-11-11 | 329.95 |
| 2002-11-12 | 333.42 |
| 2002-11-13 | 331.01 |
| 2002-11-14 | 333.91 |
| 2002-11-15 | 335.31 |
| 2002-11-18 | 340.92 |
| 2002-11-19 | 340.27 |
| 2002-11-20 | 338.89 |
| 2002-11-21 | 345.87 |
| 2002-11-22 | 347.21 |
| 2002-11-25 | 343.42 |
| 2002-11-26 | 338.97 |
| 2002-11-27 | 340.40 |
| 2002-11-28 | . |
| 2002-11-29 | 346.34 |
| 2002-12-02 | 347.60 |
| 2002-12-03 | 343.79 |
| 2002-12-04 | 339.82 |
| 2002-12-05 | 338.58 |
| 2002-12-06 | 337.01 |
| 2002-12-09 | 330.84 |
| 2002-12-10 | 329.72 |
| 2002-12-11 | 333.29 |
| 2002-12-12 | 333.03 |
| 2002-12-13 | 331.60 |
| 2002-12-16 | 333.84 |
| 2002-12-17 | 333.05 |
| 2002-12-18 | 329.53 |
| 2002-12-19 | 326.42 |
| 2002-12-20 | 331.43 |
| 2002-12-23 | 330.77 |
| 2002-12-24 | 332.40 |
| 2002-12-25 | . |
| 2002-12-26 | 332.80 |
| 2002-12-27 | 329.84 |
| 2002-12-30 | 334.17 |
| 2002-12-31 | 337.17 |
| 2003-01-01 | . |
| 2003-01-02 | 337.55 |
| 2003-01-03 | 342.12 |
| 2003-01-06 | 343.66 |
| 2003-01-07 | 339.62 |
| 2003-01-08 | 333.23 |
| 2003-01-09 | 337.39 |
| 2003-01-10 | 339.66 |
| 2003-01-13 | 340.62 |
| 2003-01-14 | 343.67 |
| 2003-01-15 | 337.84 |
| 2003-01-16 | 339.02 |
| 2003-01-17 | 337.44 |
| 2003-01-20 | . |
| 2003-01-21 | 335.08 |
| 2003-01-22 | 329.74 |
| 2003-01-23 | 329.41 |
| 2003-01-24 | 329.65 |
| 2003-01-27 | 320.27 |
| 2003-01-28 | 318.68 |
| 2003-01-29 | 317.07 |
| 2003-01-30 | 322.05 |
| 2003-01-31 | 321.22 |
| 2003-02-03 | 325.28 |
| 2003-02-04 | 323.28 |
| 2003-02-05 | 323.32 |
| 2003-02-06 | 319.86 |
| 2003-02-07 | 318.24 |
| 2003-02-10 | 315.55 |
| 2003-02-11 | 318.52 |
| 2003-02-12 | 315.58 |
| 2003-02-13 | 316.34 |
| 2003-02-14 | 316.11 |
| 2003-02-17 | . |
| 2003-02-18 | 319.33 |
| 2003-02-19 | 319.36 |
| 2003-02-20 | 319.32 |
| 2003-02-21 | 321.05 |
| 2003-02-24 | 319.32 |
| 2003-02-25 | 309.09 |
| 2003-02-26 | 310.71 |
| 2003-02-27 | 310.04 |
| 2003-02-28 | 311.72 |
| 2003-03-03 | 314.10 |
| 2003-03-04 | 313.28 |
| 2003-03-05 | 311.41 |
| 2003-03-06 | 311.05 |
| 2003-03-07 | 307.65 |
| 2003-03-10 | 301.18 |
| 2003-03-11 | 298.47 |
| 2003-03-12 | 291.47 |
| 2003-03-13 | 297.44 |
| 2003-03-14 | 303.27 |
| 2003-03-17 | 307.95 |
| 2003-03-18 | 308.03 |
| 2003-03-19 | 310.34 |
| 2003-03-20 | 311.20 |
| 2003-03-21 | 316.09 |
| 2003-03-24 | 311.12 |
| 2003-03-25 | 312.87 |
| 2003-03-26 | 311.33 |
| 2003-03-27 | 308.51 |
| 2003-03-28 | 310.31 |
| 2003-03-31 | 307.23 |
| 2003-04-01 | 308.36 |
| 2003-04-02 | 313.34 |
| 2003-04-03 | 312.82 |
| 2003-04-04 | 314.30 |
| 2003-04-07 | 323.27 |
| 2003-04-08 | 320.41 |
| 2003-04-09 | 321.26 |
| 2003-04-10 | 322.56 |
| 2003-04-11 | 321.11 |
| 2003-04-14 | 325.09 |
| 2003-04-15 | 329.32 |
| 2003-04-16 | 333.35 |
| 2003-04-17 | 336.51 |
| 2003-04-18 | . |
| 2003-04-21 | 334.22 |
| 2003-04-22 | 338.53 |
| 2003-04-23 | 345.14 |
| 2003-04-24 | 345.13 |
| 2003-04-25 | 341.15 |
| 2003-04-28 | 344.08 |
| 2003-04-29 | 347.86 |
| 2003-04-30 | 353.32 |
| 2003-05-01 | 355.60 |
| 2003-05-02 | 356.55 |
| 2003-05-05 | 363.11 |
| 2003-05-06 | 370.84 |
| 2003-05-07 | 367.98 |
| 2003-05-08 | 361.63 |
| 2003-05-09 | 366.83 |
| 2003-05-12 | 368.88 |
| 2003-05-13 | 371.99 |
| 2003-05-14 | 372.88 |
| 2003-05-15 | 377.68 |
| 2003-05-16 | 383.16 |
| 2003-05-19 | 377.73 |
| 2003-05-20 | 377.43 |
| 2003-05-21 | 373.13 |
| 2003-05-22 | 377.48 |
| 2003-05-23 | 380.92 |
| 2003-05-26 | . |
| 2003-05-27 | 385.34 |
| 2003-05-28 | 389.89 |
| 2003-05-29 | 394.06 |
| 2003-05-30 | 399.67 |
| 2003-06-02 | 402.12 |
| 2003-06-03 | 400.03 |
| 2003-06-04 | 403.55 |
| 2003-06-05 | 412.88 |
| 2003-06-06 | 418.04 |
| 2003-06-09 | 415.55 |
| 2003-06-10 | 411.89 |
| 2003-06-11 | 420.60 |
| 2003-06-12 | 423.86 |
| 2003-06-13 | 423.10 |
| 2003-06-16 | 429.41 |
| 2003-06-17 | 434.71 |
| 2003-06-18 | 430.97 |
| 2003-06-19 | 423.76 |
| 2003-06-20 | 421.71 |
| 2003-06-23 | 416.13 |
| 2003-06-24 | 412.01 |
| 2003-06-25 | 413.51 |
| 2003-06-26 | 410.20 |
| 2003-06-27 | 409.25 |
| 2003-06-30 | 409.76 |
| 2003-07-01 | 406.65 |
| 2003-07-02 | 409.69 |
| 2003-07-03 | 413.22 |
| 2003-07-04 | . |
| 2003-07-07 | 416.16 |
| 2003-07-08 | 415.86 |
| 2003-07-09 | 415.60 |
| 2003-07-10 | 414.57 |
| 2003-07-11 | 417.16 |
| 2003-07-14 | 422.74 |
| 2003-07-15 | 420.14 |
| 2003-07-16 | 416.45 |
| 2003-07-17 | 410.88 |
| 2003-07-18 | 411.93 |
| 2003-07-21 | 413.06 |
| 2003-07-22 | 414.56 |
| 2003-07-23 | 416.95 |
| 2003-07-24 | 421.12 |
| 2003-07-25 | 422.36 |
| 2003-07-28 | 425.07 |
| 2003-07-29 | 423.49 |
| 2003-07-30 | 420.93 |
| 2003-07-31 | 420.03 |
| 2003-08-01 | 419.03 |
| 2003-08-04 | 420.45 |
| 2003-08-05 | 421.09 |
| 2003-08-06 | 416.32 |
| 2003-08-07 | 414.59 |
| 2003-08-08 | 415.31 |
| 2003-08-11 | 416.01 |
| 2003-08-12 | 418.90 |
| 2003-08-13 | 421.84 |
| 2003-08-14 | 424.36 |
| 2003-08-15 | 426.47 |
| 2003-08-18 | 426.94 |
| 2003-08-19 | 425.34 |
| 2003-08-20 | 426.98 |
| 2003-08-21 | 426.27 |
| 2003-08-22 | 423.13 |
| 2003-08-25 | 421.65 |
| 2003-08-26 | 414.52 |
| 2003-08-27 | 417.05 |
| 2003-08-28 | 418.08 |
| 2003-08-29 | 420.10 |
| 2003-09-01 | . |
| 2003-09-02 | 421.47 |
| 2003-09-03 | 429.99 |
| 2003-09-04 | 435.14 |
| 2003-09-05 | 438.37 |
| 2003-09-08 | 439.76 |
| 2003-09-09 | 439.26 |
| 2003-09-10 | 436.13 |
| 2003-09-11 | 435.73 |
| 2003-09-12 | 439.73 |
| 2003-09-15 | 441.07 |
| 2003-09-16 | 440.87 |
| 2003-09-17 | 446.93 |
| 2003-09-18 | 450.79 |
| 2003-09-19 | 452.41 |
| 2003-09-22 | 451.86 |
| 2003-09-23 | 449.25 |
| 2003-09-24 | 449.59 |
| 2003-09-25 | 444.70 |
| 2003-09-26 | 441.88 |
| 2003-09-29 | 441.69 |
| 2003-09-30 | 437.54 |
| 2003-10-01 | 445.37 |
| 2003-10-02 | 448.02 |
| 2003-10-03 | 454.91 |
| 2003-10-06 | 456.93 |
| 2003-10-07 | 456.56 |
| 2003-10-08 | 458.75 |
| 2003-10-09 | 462.14 |
| 2003-10-10 | 464.28 |
| 2003-10-13 | 465.08 |
| 2003-10-14 | 465.08 |
| 2003-10-15 | 470.35 |
| 2003-10-16 | 471.82 |
| 2003-10-17 | 469.60 |
| 2003-10-20 | 472.71 |
| 2003-10-21 | 474.22 |
| 2003-10-22 | 470.39 |
| 2003-10-23 | 468.44 |
| 2003-10-24 | 471.02 |
| 2003-10-27 | 472.67 |
| 2003-10-28 | 472.37 |
| 2003-10-29 | 475.95 |
| 2003-10-30 | 477.34 |
| 2003-10-31 | 474.25 |
| 2003-11-03 | 473.40 |
| 2003-11-04 | 473.91 |
| 2003-11-05 | 468.91 |
| 2003-11-06 | 467.17 |
| 2003-11-07 | 469.82 |
| 2003-11-10 | 465.15 |
| 2003-11-11 | 463.22 |
| 2003-11-12 | 469.69 |
| 2003-11-13 | 472.44 |
| 2003-11-14 | 475.88 |
| 2003-11-17 | 469.13 |
| 2003-11-18 | 472.57 |
| 2003-11-19 | 470.62 |
| 2003-11-20 | 468.50 |
| 2003-11-21 | 469.37 |
| 2003-11-24 | 468.97 |
| 2003-11-25 | 470.92 |
| 2003-11-26 | 473.71 |
| 2003-11-27 | . |
| 2003-11-28 | 476.98 |
| 2003-12-01 | 479.81 |
| 2003-12-02 | 483.97 |
| 2003-12-03 | 485.23 |
| 2003-12-04 | 481.98 |
| 2003-12-05 | 483.48 |
| 2003-12-08 | 484.26 |
| 2003-12-09 | 487.44 |
| 2003-12-10 | 485.52 |
| 2003-12-11 | 481.63 |
| 2003-12-12 | 485.28 |
| 2003-12-15 | 488.32 |
| 2003-12-16 | 489.14 |
| 2003-12-17 | 493.03 |
| 2003-12-18 | 496.82 |
| 2003-12-19 | 495.07 |
| 2003-12-22 | 496.11 |
| 2003-12-23 | 498.43 |
| 2003-12-24 | 500.46 |
| 2003-12-25 | . |
| 2003-12-26 | 500.49 |
| 2003-12-29 | 503.04 |
| 2003-12-30 | 507.24 |
| 2003-12-31 | 510.46 |
| 2004-01-01 | . |
| 2004-01-02 | 513.83 |
| 2004-01-05 | 517.02 |
| 2004-01-06 | 522.92 |
| 2004-01-07 | 521.97 |
| 2004-01-08 | 534.07 |
| 2004-01-09 | 542.13 |
| 2004-01-12 | 541.96 |
| 2004-01-13 | 542.26 |
| 2004-01-14 | 542.74 |
| 2004-01-15 | 541.63 |
| 2004-01-16 | 539.69 |
| 2004-01-19 | . |
| 2004-01-20 | 547.40 |
| 2004-01-21 | 551.72 |
| 2004-01-22 | 555.88 |
| 2004-01-23 | 553.36 |
| 2004-01-26 | 546.30 |
| 2004-01-27 | 552.05 |
| 2004-01-28 | 555.85 |
| 2004-01-29 | 542.01 |
| 2004-01-30 | 543.08 |
| 2004-02-02 | 544.95 |
| 2004-02-03 | 548.12 |
| 2004-02-04 | 544.15 |
| 2004-02-05 | 548.51 |
| 2004-02-06 | 558.57 |
| 2004-02-09 | 560.92 |
| 2004-02-10 | 562.00 |
| 2004-02-11 | 562.39 |
| 2004-02-12 | 569.48 |
| 2004-02-13 | 569.69 |
| 2004-02-16 | . |
| 2004-02-17 | 576.25 |
| 2004-02-18 | 581.14 |
| 2004-02-19 | 580.36 |
| 2004-02-20 | 571.52 |
| 2004-02-23 | 570.38 |
| 2004-02-24 | 568.69 |
| 2004-02-25 | 564.31 |
| 2004-02-26 | 559.98 |
| 2004-02-27 | 559.64 |
| 2004-03-01 | 568.58 |
| 2004-03-02 | 563.59 |
| 2004-03-03 | 556.04 |
| 2004-03-04 | 560.25 |
| 2004-03-05 | 571.02 |
| 2004-03-08 | 570.61 |
| 2004-03-09 | 568.32 |
| 2004-03-10 | 552.90 |
| 2004-03-11 | 540.69 |
| 2004-03-12 | 541.78 |
| 2004-03-15 | 533.51 |
| 2004-03-16 | 542.42 |
| 2004-03-17 | 543.32 |
| 2004-03-18 | 545.57 |
| 2004-03-19 | 544.83 |
| 2004-03-22 | 536.78 |
| 2004-03-23 | 534.42 |
| 2004-03-24 | 532.39 |
| 2004-03-25 | 536.46 |
| 2004-03-26 | 533.41 |
| 2004-03-29 | 540.06 |
| 2004-03-30 | 540.97 |
| 2004-03-31 | 545.36 |
| 2004-04-01 | 551.84 |
| 2004-04-02 | 547.73 |
| 2004-04-05 | 544.09 |
| 2004-04-06 | 550.15 |
| 2004-04-07 | 554.49 |
| 2004-04-08 | 553.77 |
| 2004-04-09 | . |
| 2004-04-12 | 552.86 |
| 2004-04-13 | 548.58 |
| 2004-04-14 | 540.21 |
| 2004-04-15 | 537.49 |
| 2004-04-16 | 544.16 |
| 2004-04-19 | 544.23 |
| 2004-04-20 | 543.19 |
| 2004-04-21 | 535.29 |
| 2004-04-22 | 532.75 |
| 2004-04-23 | 536.27 |
| 2004-04-26 | 540.11 |
| 2004-04-27 | 540.39 |
| 2004-04-28 | 530.22 |
| 2004-04-29 | 527.79 |
| 2004-04-30 | 524.70 |
| 2004-05-03 | 525.87 |
| 2004-05-04 | 532.41 |
| 2004-05-05 | 530.99 |
| 2004-05-06 | 521.27 |
| 2004-05-07 | 516.33 |
| 2004-05-10 | 498.68 |
| 2004-05-11 | 500.82 |
| 2004-05-12 | 501.28 |
| 2004-05-13 | 501.30 |
| 2004-05-14 | 501.19 |
| 2004-05-17 | 497.22 |
| 2004-05-18 | 503.13 |
| 2004-05-19 | 514.98 |
| 2004-05-20 | 508.40 |
| 2004-05-21 | 512.92 |
| 2004-05-24 | 514.98 |
| 2004-05-25 | 515.91 |
| 2004-05-26 | 519.04 |
| 2004-05-27 | 529.01 |
| 2004-05-28 | 528.32 |
| 2004-05-31 | . |
| 2004-06-01 | 525.86 |
| 2004-06-02 | 530.16 |
| 2004-06-03 | 526.04 |
| 2004-06-04 | 528.64 |
| 2004-06-07 | 533.60 |
| 2004-06-08 | 534.22 |
| 2004-06-09 | 532.59 |
| 2004-06-10 | 532.32 |
| 2004-06-11 | . |
| 2004-06-14 | 522.39 |
| 2004-06-15 | 524.49 |
| 2004-06-16 | 525.24 |
| 2004-06-17 | 526.23 |
| 2004-06-18 | 529.72 |
| 2004-06-21 | 526.64 |
| 2004-06-22 | 524.56 |
| 2004-06-23 | 524.77 |
| 2004-06-24 | 526.74 |
| 2004-06-25 | 527.42 |
| 2004-06-28 | 530.11 |
| 2004-06-29 | 521.85 |
| 2004-06-30 | 522.93 |
| 2004-07-01 | 521.44 |
| 2004-07-02 | 525.27 |
| 2004-07-05 | . |
| 2004-07-06 | 518.73 |
| 2004-07-07 | 525.32 |
| 2004-07-08 | 525.19 |
| 2004-07-09 | 523.05 |
| 2004-07-12 | 521.63 |
| 2004-07-13 | 520.79 |
| 2004-07-14 | 518.80 |
| 2004-07-15 | 515.22 |
| 2004-07-16 | 517.63 |
| 2004-07-19 | 514.92 |
| 2004-07-20 | 514.30 |
| 2004-07-21 | 512.20 |
| 2004-07-22 | 508.49 |
| 2004-07-23 | 502.87 |
| 2004-07-26 | 499.72 |
| 2004-07-27 | 497.25 |
| 2004-07-28 | 492.02 |
| 2004-07-29 | 495.63 |
| 2004-07-30 | 496.68 |
| 2004-08-02 | 493.03 |
| 2004-08-03 | 493.21 |
| 2004-08-04 | 489.90 |
| 2004-08-05 | 490.77 |
| 2004-08-06 | 491.90 |
| 2004-08-09 | 488.61 |
| 2004-08-10 | 494.66 |
| 2004-08-11 | 489.43 |
| 2004-08-12 | 487.57 |
| 2004-08-13 | 493.09 |
| 2004-08-16 | 494.02 |
| 2004-08-17 | 495.10 |
| 2004-08-18 | 495.46 |
| 2004-08-19 | 501.05 |
| 2004-08-20 | 498.70 |
| 2004-08-23 | 500.57 |
| 2004-08-24 | 496.77 |
| 2004-08-25 | 498.17 |
| 2004-08-26 | 499.34 |
| 2004-08-27 | 499.83 |
| 2004-08-30 | 500.71 |
| 2004-08-31 | 500.32 |
| 2004-09-01 | 504.51 |
| 2004-09-02 | 504.62 |
| 2004-09-03 | 505.24 |
| 2004-09-06 | . |
| 2004-09-07 | 508.10 |
| 2004-09-08 | 512.23 |
| 2004-09-09 | 510.16 |
| 2004-09-10 | 517.74 |
| 2004-09-13 | 518.23 |
| 2004-09-14 | 518.61 |
| 2004-09-15 | 514.19 |
| 2004-09-16 | 516.74 |
| 2004-09-17 | 520.34 |
| 2004-09-20 | 518.29 |
| 2004-09-21 | 523.69 |
| 2004-09-22 | 518.89 |
| 2004-09-23 | 516.81 |
| 2004-09-24 | 517.44 |
| 2004-09-27 | 514.13 |
| 2004-09-28 | 518.79 |
| 2004-09-29 | 515.82 |
| 2004-09-30 | 519.31 |
| 2004-10-01 | 524.36 |
| 2004-10-04 | 525.60 |
| 2004-10-05 | 530.87 |
| 2004-10-06 | 534.58 |
| 2004-10-07 | 534.23 |
| 2004-10-08 | 540.31 |
| 2004-10-11 | 537.90 |
| 2004-10-12 | 530.61 |
| 2004-10-13 | 528.12 |
| 2004-10-14 | 531.08 |
| 2004-10-15 | 533.25 |
| 2004-10-18 | 532.37 |
| 2004-10-19 | 536.52 |
| 2004-10-20 | 536.49 |
| 2004-10-21 | 540.91 |
| 2004-10-22 | 540.07 |
| 2004-10-25 | 538.72 |
| 2004-10-26 | 540.29 |
| 2004-10-27 | 544.05 |
| 2004-10-28 | 543.93 |
| 2004-10-29 | 544.48 |
| 2004-11-01 | 549.53 |
| 2004-11-02 | 552.11 |
| 2004-11-03 | 559.63 |
| 2004-11-04 | 559.14 |
| 2004-11-05 | 565.84 |
| 2004-11-08 | 567.28 |
| 2004-11-09 | 568.34 |
| 2004-11-10 | 571.44 |
| 2004-11-11 | 574.82 |
| 2004-11-12 | 582.66 |
| 2004-11-15 | 583.53 |
| 2004-11-16 | 582.21 |
| 2004-11-17 | 590.81 |
| 2004-11-18 | 591.59 |
| 2004-11-19 | 596.24 |
| 2004-11-22 | 590.37 |
| 2004-11-23 | 595.09 |
| 2004-11-24 | 597.38 |
| 2004-11-25 | . |
| 2004-11-26 | 604.47 |
| 2004-11-29 | 606.97 |
| 2004-11-30 | 608.55 |
| 2004-12-01 | 615.40 |
| 2004-12-02 | 616.95 |
| 2004-12-03 | 622.76 |
| 2004-12-06 | 622.36 |
| 2004-12-07 | 625.94 |
| 2004-12-08 | 617.28 |
| 2004-12-09 | 611.82 |
| 2004-12-10 | 614.40 |
| 2004-12-13 | 622.93 |
| 2004-12-14 | 624.09 |
| 2004-12-15 | 632.49 |
| 2004-12-16 | 630.24 |
| 2004-12-17 | 629.06 |
| 2004-12-20 | 637.94 |
| 2004-12-21 | 634.44 |
| 2004-12-22 | 637.58 |
| 2004-12-23 | 643.42 |
| 2004-12-24 | . |
| 2004-12-27 | 648.81 |
| 2004-12-28 | 648.34 |
| 2004-12-29 | 647.55 |
| 2004-12-30 | 650.60 |
| 2004-12-31 | 650.46 |
| 2005-01-03 | 648.24 |
| 2005-01-04 | 643.29 |
| 2005-01-05 | 641.01 |
| 2005-01-06 | 636.48 |
| 2005-01-07 | 634.40 |
| 2005-01-10 | 638.55 |
| 2005-01-11 | 637.81 |
| 2005-01-12 | 644.82 |
| 2005-01-13 | 640.32 |
| 2005-01-14 | 635.28 |
| 2005-01-17 | . |
| 2005-01-18 | 637.87 |
| 2005-01-19 | 642.12 |
| 2005-01-20 | 637.07 |
| 2005-01-21 | 635.71 |
| 2005-01-24 | 636.00 |
| 2005-01-25 | 637.83 |
| 2005-01-26 | 646.21 |
| 2005-01-27 | 648.22 |
#2005-01-28| 648.19
#2005-01-31| 655.61
#2005-02-01| 657.74
#2005-02-02| 665.85
#2005-02-03| 665.86
#2005-02-04| 667.78
#2005-02-07| 663.77
#2005-02-08| 664.32
#2005-02-09| 666.66
#2005-02-10| 668.91
#2005-02-11| 673.61
#2005-02-14| 680.54
#2005-02-15| 680.06
#2005-02-16| 673.85
#2005-02-17| 681.18
#2005-02-18| 683.62
#2005-02-21| .
#2005-02-22| 684.44
#2005-02-23| 678.77
#2005-02-24| 680.22
#2005-02-25| 685.23
#2005-02-28| 692.18
#2005-03-01| 695.38
#2005-03-02| 695.90
#2005-03-03| 697.94
#2005-03-04| 710.65
#2005-03-07| 706.07
#2005-03-08| 708.64
#2005-03-09| 709.28
#2005-03-10| 705.31
#2005-03-11| 712.36
#2005-03-14| 702.24
#2005-03-15| 702.60
#2005-03-16| 702.64
#2005-03-17| 698.43
#2005-03-18| 695.85
#2005-03-21| 688.53
#2005-03-22| 685.64
#2005-03-23| 672.45
#2005-03-24| 675.08
#2005-03-25| .
#2005-03-28| 671.79
#2005-03-29| 669.63
#2005-03-30| 670.64
#2005-03-31| 675.19
#2005-04-01| 679.45
#2005-04-04| 669.16
#2005-04-05| 675.79
#2005-04-06| 681.04
#2005-04-07| 684.13
#2005-04-08| 686.07
#2005-04-11| 693.90
#2005-04-12| 688.92
#2005-04-13| 692.65
#2005-04-14| 686.91
#2005-04-15| 680.01
#2005-04-18| 669.53
#2005-04-19| 675.19
#2005-04-20| 676.16
#2005-04-21| 676.40
#2005-04-22| 679.58
#2005-04-25| 674.54
#2005-04-26| 669.60
#2005-04-27| 660.54
#2005-04-28| 649.56
#2005-04-29| 649.53
#2005-05-02| 647.25
#2005-05-03| 651.64
#2005-05-04| 656.88
#2005-05-05| 658.76
#2005-05-06| 655.54
#2005-05-09| 654.68
#2005-05-10| 650.67
#2005-05-11| 645.72
#2005-05-12| 643.71
#2005-05-13| 636.41
#2005-05-16| 629.97
#2005-05-17| 632.49
#2005-05-18| 637.83
#2005-05-19| 640.50
#2005-05-20| 638.57
#2005-05-23| 644.17
#2005-05-24| 644.04
#2005-05-25| 647.15
#2005-05-26| 649.98
#2005-05-27| 651.72
#2005-05-30| .
#2005-05-31| 649.06
#2005-06-01| 650.11
#2005-06-02| 652.98
#2005-06-03| 651.67
#2005-06-06| 651.55
#2005-06-07| 659.60
#2005-06-08| 662.21
#2005-06-09| 654.07
#2005-06-10| 653.57
#2005-06-13| 651.85
#2005-06-14| 654.67
#2005-06-15| 658.03
#2005-06-16| 664.31
#2005-06-17| 673.05
#2005-06-20| 667.74
#2005-06-21| 671.71
#2005-06-22| 672.01
#2005-06-23| 669.18
#2005-06-24| 666.45
#2005-06-27| 660.82
#2005-06-28| 661.18
#2005-06-29| 663.28
#2005-06-30| 665.86
#2005-07-01| 663.90
#2005-07-04| .
#2005-07-05| 659.57
#2005-07-06| 671.73
#2005-07-07| 663.31
#2005-07-08| 671.45
#2005-07-11| 686.39
#2005-07-12| 690.35
#2005-07-13| 687.08
#2005-07-14| 690.83
#2005-07-15| 688.82
#2005-07-18| 688.13
#2005-07-19| 686.43
#2005-07-20| 682.96
#2005-07-21| 689.59
#2005-07-22| 693.52
#2005-07-25| 693.16
#2005-07-26| 691.00
#2005-07-27| 694.47
#2005-07-28| 704.36
#2005-07-29| 712.16
#2005-08-01| 720.80
#2005-08-02| 723.61
#2005-08-03| 728.81
#2005-08-04| 727.36
#2005-08-05| 722.77
#2005-08-08| 726.62
#2005-08-09| 729.53
#2005-08-10| 740.58
#2005-08-11| 743.32
#2005-08-12| 746.64
#2005-08-15| 744.24
#2005-08-16| 742.18
#2005-08-17| 736.12
#2005-08-18| 728.22
#2005-08-19| 730.36
#2005-08-22| 737.02
#2005-08-23| 732.86
#2005-08-24| 731.10
#2005-08-25| 727.50
#2005-08-26| 728.68
#2005-08-29| 727.09
#2005-08-30| 722.74
#2005-08-31| 733.08
#2005-09-01| 750.22
#2005-09-02| 760.53
#2005-09-05| .
#2005-09-06| 766.93
#2005-09-07| 773.33
#2005-09-08| 774.43
#2005-09-09| 779.64
#2005-09-12| 774.43
#2005-09-13| 767.65
#2005-09-14| 770.97
#2005-09-15| 763.13
#2005-09-16| 766.41
#2005-09-19| 767.20
#2005-09-20| 767.82
#2005-09-21| 763.20
#2005-09-22| 755.53
#2005-09-23| 755.15
#2005-09-26| 757.79
#2005-09-27| 753.21
#2005-09-28| 761.48
#2005-09-29| 762.00
#2005-09-30| 768.72
#2005-10-03| 765.63
#2005-10-04| 770.07
#2005-10-05| 766.59
#2005-10-06| 763.46
#2005-10-07| 755.06
#2005-10-10| 752.41
#2005-10-11| 750.42
#2005-10-12| 748.07
#2005-10-13| 729.45
#2005-10-14| 735.75
#2005-10-17| 732.68
#2005-10-18| 726.10
#2005-10-19| 710.79
#2005-10-20| 719.39
#2005-10-21| 715.74
#2005-10-24| 724.12
#2005-10-25| 732.19
#2005-10-26| 734.32
#2005-10-27| 728.42
#2005-10-28| 722.64
#2005-10-31| 733.85
#2005-11-01| 735.20
#2005-11-02| 744.76
#2005-11-03| 753.22
#2005-11-04| 739.99
#2005-11-07| 741.57
#2005-11-08| 740.73
#2005-11-09| 738.00
#2005-11-10| 741.05
#2005-11-11| 746.97
#2005-11-14| 744.36
#2005-11-15| 741.08
#2005-11-16| 737.07
#2005-11-17| 746.64
#2005-11-18| 754.83
#2005-11-21| 762.06
#2005-11-22| 763.00
#2005-11-23| 772.93
#2005-11-24| .
#2005-11-25| 771.01
#2005-11-28| 773.92
#2005-11-29| 772.26
#2005-11-30| 770.23
#2005-12-01| 777.31
#2005-12-02| 784.67
#2005-12-05| 789.11
#2005-12-06| 796.29
#2005-12-07| 796.00
#2005-12-08| 802.23
#2005-12-09| 805.26
#2005-12-12| 812.93
#2005-12-13| 813.60
#2005-12-14| 816.52
#2005-12-15| 809.65
#2005-12-16| 822.19
#2005-12-19| 820.52
#2005-12-20| 814.95
#2005-12-21| 810.56
#2005-12-22| 809.85
#2005-12-23| 811.83
#2005-12-26| .
#2005-12-27| 814.85
#2005-12-28| 816.29
#2005-12-29| 816.98
#2005-12-30| 811.88
#2006-01-02| .
#2006-01-03| 831.58
#2006-01-04| 847.58
#2006-01-05| 849.23
#2006-01-06| 860.05
#2006-01-09| 862.04
#2006-01-10| 853.54
#2006-01-11| 864.84
#2006-01-12| 866.07
#2006-01-13| 867.50
#2006-01-16| .
#2006-01-17| 860.01
#2006-01-18| 855.08
#2006-01-19| 869.76
#2006-01-20| 872.12
#2006-01-23| 881.82
#2006-01-24| 880.75
#2006-01-25| 889.35
#2006-01-26| 896.79
#2006-01-27| 906.55
#2006-01-30| 902.79
#2006-01-31| 912.12
#2006-02-01| 919.47
#2006-02-02| 912.54
#2006-02-03| 903.99
#2006-02-06| 907.25
#2006-02-07| 906.66
#2006-02-08| 900.80
#2006-02-09| 909.71
#2006-02-10| 905.24
#2006-02-13| 905.29
#2006-02-14| 899.74
#2006-02-15| 902.28
#2006-02-16| 912.68
#2006-02-17| 924.58
#2006-02-20| .
#2006-02-21| 933.89
#2006-02-22| 936.10
#2006-02-23| 941.49
#2006-02-24| 940.43
#2006-02-27| 944.34
#2006-02-28| 938.61
#2006-03-01| 943.01
#2006-03-02| 943.00
#2006-03-03| 937.56
#2006-03-06| 946.03
#2006-03-07| 921.89
#2006-03-08| 913.12
#2006-03-09| 923.79
#2006-03-10| 925.54
#2006-03-13| 953.62
#2006-03-14| 968.63
#2006-03-15| 977.12
#2006-03-16| 992.15
#2006-03-17| 995.99
#2006-03-20|1001.16
#2006-03-21| 990.97
#2006-03-22| 992.39
#2006-03-23| 987.25
#2006-03-24| 996.71
#2006-03-27| 991.90
#2006-03-28| 992.77
#2006-03-29| 985.62
#2006-03-30| 999.14
#2006-03-31| 995.34
#2006-04-03|1005.95
#2006-04-04|1013.27
#2006-04-05|1019.64
#2006-04-06|1022.21
#2006-04-07|1011.03
#2006-04-10|1007.84
#2006-04-11| 994.62
#2006-04-12| 992.40
#2006-04-13|1000.76
#2006-04-14| .
#2006-04-17|1015.59
#2006-04-18|1019.47
#2006-04-19|1039.28
#2006-04-20|1037.10
#2006-04-21|1044.26
#2006-04-24|1041.70
#2006-04-25|1046.31
#2006-04-26|1053.22
#2006-04-27|1053.95
#2006-04-28|1054.05
#2006-05-01|1059.35
#2006-05-02|1061.67
#2006-05-03|1060.17
#2006-05-04|1072.27
#2006-05-05|1101.36
#2006-05-08|1106.19
#2006-05-09|1104.93
#2006-05-10|1102.80
#2006-05-11|1113.35
#2006-05-12|1094.56
#2006-05-15|1054.47
#2006-05-16|1043.59
#2006-05-17|1009.86
#2006-05-18| 994.76
#2006-05-19| 994.21
#2006-05-22| 948.50
#2006-05-23| 988.30
#2006-05-24| 963.28
#2006-05-25| 971.55
#2006-05-26|1003.64
#2006-05-29| .
#2006-05-30| 989.61
#2006-05-31| 995.03
#2006-06-01|1002.62
#2006-06-02|1018.23
#2006-06-05|1009.23
#2006-06-06| 968.97
#2006-06-07| 963.00
#2006-06-08| 920.18
#2006-06-09| 942.27
#2006-06-12| 929.38
#2006-06-13| 892.40
#2006-06-14| 904.02
#2006-06-15| 943.98
#2006-06-16| 940.12
#2006-06-19| 941.52
#2006-06-20| 944.19
#2006-06-21| 948.25
#2006-06-22| 952.50
#2006-06-23| 944.43
#2006-06-26| 948.35
#2006-06-27| 947.44
#2006-06-28| 942.96
#2006-06-29| 960.15
#2006-06-30| 993.55
#2006-07-03| 997.35
#2006-07-04| .
#2006-07-05| 984.11
#2006-07-06| 998.53
#2006-07-07| 995.99
#2006-07-10| 991.52
#2006-07-11| 979.56
#2006-07-12| 977.98
#2006-07-13| 958.56
#2006-07-14| 941.78
#2006-07-17| 920.06
#2006-07-18| 915.32
#2006-07-19| 946.29
#2006-07-20| 956.22
#2006-07-21| 943.02
#2006-07-24| 961.36
#2006-07-25| 961.52
#2006-07-26| 962.57
#2006-07-27| 987.11
#2006-07-28| 997.62
#2006-07-31| 996.09
#2006-08-01| 985.58
#2006-08-02|1001.14
#2006-08-03| 989.33
#2006-08-04|1009.32
#2006-08-07| 995.34
#2006-08-08| 996.63
#2006-08-09|1005.57
#2006-08-10| 986.09
#2006-08-11| 990.05
#2006-08-14| 998.09
#2006-08-15|1011.50
#2006-08-16|1025.07
#2006-08-17|1030.89
#2006-08-18|1023.03
#2006-08-21|1030.70
#2006-08-22|1028.52
#2006-08-23|1022.46
#2006-08-24|1022.07
#2006-08-25|1022.99
#2006-08-28|1029.25
#2006-08-29|1032.08
#2006-08-30|1043.70
#2006-08-31|1039.26
#2006-09-01|1046.28
#2006-09-04| .
#2006-09-05|1054.13
#2006-09-06|1038.19
#2006-09-07|1022.95
#2006-09-08|1026.19
#2006-09-11|1025.05
#2006-09-12|1038.36
#2006-09-13|1040.71
#2006-09-14|1050.33
#2006-09-15|1043.92
#2006-09-18|1046.44
#2006-09-19|1043.25
#2006-09-20|1056.47
#2006-09-21|1063.47
#2006-09-22|1057.87
#2006-09-25|1047.16
#2006-09-26|1056.26
#2006-09-27|1064.07
#2006-09-28|1061.84
#2006-09-29|1062.68
#2006-10-02|1067.72
#2006-10-03|1064.70
#2006-10-04|1065.91
#2006-10-05|1076.00
#2006-10-06|1071.46
#2006-10-09|1072.86
#2006-10-10|1090.64
#2006-10-11|1091.85
#2006-10-12|1099.59
#2006-10-13|1097.00
#2006-10-16|1096.23
#2006-10-17|1082.23
#2006-10-18|1095.13
#2006-10-19|1100.37
#2006-10-20|1110.97
#2006-10-23|1109.36
#2006-10-24|1107.35
#2006-10-25|1111.33
#2006-10-26|1116.13
#2006-10-27|1114.35
#2006-10-30|1109.83
#2006-10-31|1119.37
#2006-11-01|1125.17
#2006-11-02|1120.12
#2006-11-03|1117.19
#2006-11-06|1130.09
#2006-11-07|1141.36
#2006-11-08|1137.56
#2006-11-09|1138.71
#2006-11-10|1149.07
#2006-11-13|1149.31
#2006-11-14|1146.63
#2006-11-15|1138.35
#2006-11-16|1139.35
#2006-11-17|1129.82
#2006-11-20|1136.65
#2006-11-21|1144.80
#2006-11-22|1164.04
#2006-11-23| .
#2006-11-24|1164.56
#2006-11-27|1147.24
#2006-11-28|1143.93
#2006-11-29|1160.54
#2006-11-30|1163.50
#2006-12-01|1164.12
#2006-12-04|1167.34
#2006-12-05|1176.94
#2006-12-06|1184.46
#2006-12-07|1193.95
#2006-12-08|1199.89
#2006-12-11|1205.60
#2006-12-12|1205.69
#2006-12-13|1211.06
#2006-12-14|1213.24
#2006-12-15|1214.05
#2006-12-18|1217.08
#2006-12-19|1215.17
#2006-12-20|1224.43
#2006-12-21|1226.29
#2006-12-22|1227.00
#2006-12-25| .
#2006-12-26|1224.55
#2006-12-27|1228.95
#2006-12-28|1235.67
#2006-12-29|1242.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1254.91
#2007-01-04|1237.53
#2007-01-05|1222.69
#2007-01-08|1228.11
#2007-01-09|1231.59
#2007-01-10|1217.43
#2007-01-11|1241.13
#2007-01-12|1251.29
#2007-01-15| .
#2007-01-16|1263.79
#2007-01-17|1268.34
#2007-01-18|1275.38
#2007-01-19|1289.07
#2007-01-22|1291.56
#2007-01-23|1293.06
#2007-01-24|1295.53
#2007-01-25|1297.46
#2007-01-26|1275.72
#2007-01-29|1280.45
#2007-01-30|1280.33
#2007-01-31|1275.43
#2007-02-01|1296.27
#2007-02-02|1301.64
#2007-02-05|1300.20
#2007-02-06|1309.16
#2007-02-07|1318.05
#2007-02-08|1315.16
#2007-02-09|1320.80
#2007-02-12|1299.23
#2007-02-13|1298.90
#2007-02-14|1326.65
#2007-02-15|1330.19
#2007-02-16|1331.47
#2007-02-19| .
#2007-02-20|1344.24
#2007-02-21|1342.23
#2007-02-22|1338.31
#2007-02-23|1345.19
#2007-02-26|1346.38
#2007-02-27|1298.09
#2007-02-28|1275.31
#2007-03-01|1264.43
#2007-03-02|1268.22
#2007-03-05|1239.47
#2007-03-06|1257.33
#2007-03-07|1270.58
#2007-03-08|1295.65
#2007-03-09|1298.70
#2007-03-12|1294.14
#2007-03-13|1278.59
#2007-03-14|1237.69
#2007-03-15|1277.78
#2007-03-16|1280.57
#2007-03-19|1304.98
#2007-03-20|1319.55
#2007-03-21|1328.84
#2007-03-22|1359.15
#2007-03-23|1359.49
#2007-03-26|1349.40
#2007-03-27|1350.22
#2007-03-28|1340.45
#2007-03-29|1358.11
#2007-03-30|1355.91
#2007-04-02|1369.78
#2007-04-03|1384.99
#2007-04-04|1388.72
#2007-04-05|1392.55
#2007-04-06| .
#2007-04-09|1384.49
#2007-04-10|1405.17
#2007-04-11|1402.92
#2007-04-12|1401.95
#2007-04-13|1408.91
#2007-04-16|1435.62
#2007-04-17|1435.01
#2007-04-18|1429.51
#2007-04-19|1425.09
#2007-04-20|1431.67
#2007-04-23|1425.67
#2007-04-24|1414.02
#2007-04-25|1430.57
#2007-04-26|1426.57
#2007-04-27|1424.32
#2007-04-30|1431.92
#2007-05-01|1424.20
#2007-05-02|1432.93
#2007-05-03|1424.85
#2007-05-04|1439.86
#2007-05-07|1446.43
#2007-05-08|1425.94
#2007-05-09|1432.19
#2007-05-10|1424.36
#2007-05-11|1422.84
#2007-05-14|1421.23
#2007-05-15|1425.91
#2007-05-16|1429.93
#2007-05-17|1427.74
#2007-05-18|1442.02
#2007-05-21|1434.07
#2007-05-22|1434.67
#2007-05-23|1450.33
#2007-05-24|1437.91
#2007-05-25|1441.28
#2007-05-28| .
#2007-05-29|1451.08
#2007-05-30|1436.51
#2007-05-31|1461.27
#2007-06-01|1466.50
#2007-06-04|1465.31
#2007-06-05|1461.45
#2007-06-06|1431.80
#2007-06-07|1398.86
#2007-06-08|1389.64
#2007-06-11|1407.71
#2007-06-12|1393.72
#2007-06-13|1397.16
#2007-06-14|1417.96
#2007-06-15|1446.24
#2007-06-18|1448.66
#2007-06-19|1441.20
#2007-06-20|1449.80
#2007-06-21|1431.02
#2007-06-22|1423.85
#2007-06-25|1419.65
#2007-06-26|1409.06
#2007-06-27|1392.40
#2007-06-28|1415.29
#2007-06-29|1426.56
#2007-07-02|1434.91
#2007-07-03|1454.96
#2007-07-04| .
#2007-07-05|1459.60
#2007-07-06|1467.61
#2007-07-09|1470.12
#2007-07-10|1465.54
#2007-07-11|1466.24
#2007-07-12|1492.96
#2007-07-13|1508.81
#2007-07-16|1510.59
#2007-07-17|1491.90
#2007-07-18|1480.71
#2007-07-19|1494.27
#2007-07-20|1488.39
#2007-07-23|1490.70
#2007-07-24|1479.84
#2007-07-25|1450.74
#2007-07-26|1401.95
#2007-07-27|1376.06
#2007-07-30|1376.51
#2007-07-31|1412.36
#2007-08-01|1373.43
#2007-08-02|1377.26
#2007-08-03|1372.54
#2007-08-06|1349.06
#2007-08-07|1369.02
#2007-08-08|1418.05
#2007-08-09|1366.31
#2007-08-10|1304.98
#2007-08-13|1335.55
#2007-08-14|1312.94
#2007-08-15|1290.19
#2007-08-16|1214.22
#2007-08-17|1252.63
#2007-08-20|1267.95
#2007-08-21|1263.97
#2007-08-22|1294.62
#2007-08-23|1314.38
#2007-08-24|1314.72
#2007-08-27|1316.42
#2007-08-28|1295.71
#2007-08-29|1306.59
#2007-08-30|1312.04
#2007-08-31|1334.19
#2007-09-03| .
#2007-09-04|1349.03
#2007-09-05|1326.75
#2007-09-06|1334.29
#2007-09-07|1306.75
#2007-09-10|1290.68
#2007-09-11|1325.94
#2007-09-12|1330.25
#2007-09-13|1343.24
#2007-09-14|1318.56
#2007-09-17|1297.49
#2007-09-18|1314.44
#2007-09-19|1373.75
#2007-09-20|1386.49
#2007-09-21|1402.00
#2007-09-24|1407.11
#2007-09-25|1398.71
#2007-09-26|1418.35
#2007-09-27|1434.32
#2007-09-28|1442.23
#2007-10-01|1454.87
#2007-10-02|1462.81
#2007-10-03|1473.41
#2007-10-04|1479.54
#2007-10-05|1496.34
#2007-10-08|1493.69
#2007-10-09|1500.36
#2007-10-10|1517.84
#2007-10-11|1525.76
#2007-10-12|1518.49
#2007-10-15|1507.06
#2007-10-16|1482.20
#2007-10-17|1503.62
#2007-10-18|1492.07
#2007-10-19|1478.01
#2007-10-22|1439.31
#2007-10-23|1475.35
#2007-10-24|1470.56
#2007-10-25|1507.31
#2007-10-26|1513.85
#2007-10-29|1527.37
#2007-10-30|1534.33
#2007-10-31|1557.64
#2007-11-01|1549.57
#2007-11-02|1542.61
#2007-11-05|1529.54
#2007-11-06|1546.63
#2007-11-07|1543.09
#2007-11-08|1543.18
#2007-11-09|1524.12
#2007-11-12|1502.11
#2007-11-13|1508.23
#2007-11-14|1525.20
#2007-11-15|1497.17
#2007-11-16|1493.86
#2007-11-19|1448.65
#2007-11-20|1491.30
#2007-11-21|1433.11
#2007-11-22| .
#2007-11-23|1480.87
#2007-11-26|1481.84
#2007-11-27|1478.78
#2007-11-28|1517.57
#2007-11-29|1522.68
#2007-11-30|1546.25
#2007-12-03|1531.99
#2007-12-04|1518.68
#2007-12-05|1540.88
#2007-12-06|1543.00
#2007-12-07|1539.36
#2007-12-10|1551.28
#2007-12-11|1542.80
#2007-12-12|1553.01
#2007-12-13|1511.49
#2007-12-14|1500.62
#2007-12-17|1458.47
#2007-12-18|1466.40
#2007-12-19|1462.69
#2007-12-20|1463.00
#2007-12-21|1485.47
#2007-12-24|1490.79
#2007-12-25| .
#2007-12-26|1499.94
#2007-12-27|1509.20
#2007-12-28|1524.55
#2007-12-31|1518.82
#2008-01-01| .
#2008-01-02|1501.05
#2008-01-03|1475.01
#2008-01-04|1434.90
#2008-01-07|1396.16
#2008-01-08|1429.36
#2008-01-09|1399.84
#2008-01-10|1384.98
#2008-01-11|1394.35
#2008-01-14|1418.77
#2008-01-15|1384.76
#2008-01-16|1328.49
#2008-01-17|1324.19
#2008-01-18|1305.61
#2008-01-21| .
#2008-01-22|1264.00
#2008-01-23|1224.43
#2008-01-24|1320.24
#2008-01-25|1326.56
#2008-01-28|1332.17
#2008-01-29|1338.07
#2008-01-30|1334.17
#2008-01-31|1337.55
#2008-02-01|1378.78
#2008-02-04|1381.61
#2008-02-05|1324.26
#2008-02-06|1325.38
#2008-02-07|1279.45
#2008-02-08|1301.09
#2008-02-11|1289.32
#2008-02-12|1345.16
#2008-02-13|1343.13
#2008-02-14|1347.04
#2008-02-15|1325.87
#2008-02-18| .
#2008-02-19|1361.61
#2008-02-20|1329.65
#2008-02-21|1340.40
#2008-02-22|1334.05
#2008-02-25|1356.27
#2008-02-26|1369.58
#2008-02-27|1381.99
#2008-02-28|1347.07
#2008-02-29|1322.16
#2008-03-03|1302.20
#2008-03-04|1288.54
#2008-03-05|1325.78
#2008-03-06|1307.53
#2008-03-07|1287.14
#2008-03-10|1269.68
#2008-03-11|1288.20
#2008-03-12|1334.63
#2008-03-13|1316.20
#2008-03-14|1303.18
#2008-03-17|1222.54
#2008-03-18|1283.72
#2008-03-19|1260.85
#2008-03-20|1230.17
#2008-03-21| .
#2008-03-24|1228.02
#2008-03-25|1304.96
#2008-03-26|1314.74
#2008-03-27|1342.09
#2008-03-28|1331.14
#2008-03-31|1329.11
#2008-04-01|1355.13
#2008-04-02|1379.50
#2008-04-03|1360.56
#2008-04-04|1375.01
#2008-04-07|1391.53
#2008-04-08|1355.10
#2008-04-09|1341.80
#2008-04-10|1332.19
#2008-04-11|1316.76
#2008-04-14|1311.17
#2008-04-15|1309.37
#2008-04-16|1340.40
#2008-04-17|1326.43
#2008-04-18|1353.00
#2008-04-21|1343.54
#2008-04-22|1346.07
#2008-04-23|1346.11
#2008-04-24|1329.84
#2008-04-25|1349.85
#2008-04-28|1353.02
#2008-04-29|1331.07
#2008-04-30|1350.90
#2008-05-01|1340.85
#2008-05-02|1379.78
#2008-05-05|1387.91
#2008-05-06|1379.66
#2008-05-07|1386.40
#2008-05-08|1392.13
#2008-05-09|1371.21
#2008-05-12|1379.64
#2008-05-13|1385.94
#2008-05-14|1383.69
#2008-05-15|1394.69
#2008-05-16|1417.01
#2008-05-19|1419.49
#2008-05-20|1394.20
#2008-05-21|1386.29
#2008-05-22|1383.09
#2008-05-23|1368.22
#2008-05-26| .
#2008-05-27|1369.51
#2008-05-28|1375.06
#2008-05-29|1375.90
#2008-05-30|1388.01
#2008-06-02|1364.81
#2008-06-03|1354.28
#2008-06-04|1338.50
#2008-06-05|1337.94
#2008-06-06|1334.09
#2008-06-09|1314.87
#2008-06-10|1279.20
#2008-06-11|1257.92
#2008-06-12|1264.15
#2008-06-13|1255.94
#2008-06-16|1277.21
#2008-06-17|1294.76
#2008-06-18|1267.73
#2008-06-19|1269.19
#2008-06-20|1261.03
#2008-06-23|1240.97
#2008-06-24|1236.31
#2008-06-25|1255.07
#2008-06-26|1224.71
#2008-06-27|1213.38
#2008-06-30|1216.22
#2008-07-01|1177.68
#2008-07-02|1177.72
#2008-07-03|1165.59
#2008-07-04| .
#2008-07-07|1153.11
#2008-07-08|1115.04
#2008-07-09|1151.34
#2008-07-10|1134.54
#2008-07-11|1118.57
#2008-07-14|1134.37
#2008-07-15|1108.38
#2008-07-16|1119.44
#2008-07-17|1179.88
#2008-07-18|1214.18
#2008-07-21|1223.85
#2008-07-22|1207.77
#2008-07-23|1231.41
#2008-07-24|1217.82
#2008-07-25|1196.92
#2008-07-28|1179.70
#2008-07-29|1165.33
#2008-07-30|1198.34
#2008-07-31|1203.65
#2008-08-01|1188.95
#2008-08-04|1175.83
#2008-08-05|1194.28
#2008-08-06|1203.45
#2008-08-07|1190.15
#2008-08-08|1166.18
#2008-08-11|1182.26
#2008-08-12|1161.63
#2008-08-13|1116.90
#2008-08-14|1123.31
#2008-08-15|1107.59
#2008-08-18|1106.33
#2008-08-19|1067.14
#2008-08-20|1077.15
#2008-08-21|1075.30
#2008-08-22|1093.11
#2008-08-25|1084.56
#2008-08-26|1076.43
#2008-08-27|1079.06
#2008-08-28|1100.66
#2008-08-29|1114.68
#2008-09-01| .
#2008-09-02|1110.71
#2008-09-03|1093.03
#2008-09-04|1058.71
#2008-09-05|1025.63
#2008-09-08|1062.70
#2008-09-09|1044.54
#2008-09-10|1032.69
#2008-09-11|1010.88
#2008-09-12|1035.79
#2008-09-15| 994.34
#2008-09-16| 956.50
#2008-09-17| 943.75
#2008-09-18| 952.66
#2008-09-19|1037.22
#2008-09-22|1035.67
#2008-09-23|1007.78
#2008-09-24|1009.92
#2008-09-25|1010.60
#2008-09-26| 981.65
#2008-09-29| 896.32
#2008-09-30| 899.91
#2008-10-01| 905.77
#2008-10-02| 894.22
#2008-10-03| 905.20
#2008-10-06| 806.15
#2008-10-07| 815.53
#2008-10-08| 771.70
#2008-10-09| 765.03
#2008-10-10| 706.13
#2008-10-13| 795.42
#2008-10-14| 816.69
#2008-10-15| 762.30
#2008-10-16| 709.63
#2008-10-17| 723.32
#2008-10-20| 737.04
#2008-10-21| 737.87
#2008-10-22| 690.56
#2008-10-23| 684.69
#2008-10-24| 630.35
#2008-10-27| 590.39
#2008-10-28| 581.82
#2008-10-29| 662.02
#2008-10-30| 694.50
#2008-10-31| 700.05
#2008-11-03| 712.09
#2008-11-04| 778.47
#2008-11-05| 761.74
#2008-11-06| 688.72
#2008-11-07| 690.83
#2008-11-10| 704.76
#2008-11-11| 649.42
#2008-11-12| 625.70
#2008-11-13| 621.48
#2008-11-14| 626.17
#2008-11-17| 610.00
#2008-11-18| 599.43
#2008-11-19| 583.51
#2008-11-20| 549.56
#2008-11-21| 535.62
#2008-11-24| 588.30
#2008-11-25| 617.37
#2008-11-26| 615.11
#2008-11-27| .
#2008-11-28| 623.78
#2008-12-01| 586.09
#2008-12-02| 589.48
#2008-12-03| 589.25
#2008-12-04| 587.81
#2008-12-05| 566.11
#2008-12-08| 619.56
#2008-12-09| 627.94
#2008-12-10| 631.83
#2008-12-11| 638.25
#2008-12-12| 621.27
#2008-12-15| 636.92
#2008-12-16| 637.14
#2008-12-17| 662.26
#2008-12-18| 664.71
#2008-12-19| 635.00
#2008-12-22| 619.37
#2008-12-23| 617.10
#2008-12-24| 619.98
#2008-12-25| .
#2008-12-26| 621.86
#2008-12-29| 634.08
#2008-12-30| 638.14
#2008-12-31| 629.35
#2009-01-01| .
#2009-01-02| 653.71
#2009-01-05| 654.72
#2009-01-06| 672.75
#2009-01-07| 682.16
#2009-01-08| 676.45
#2009-01-09| 656.62
#2009-01-12| 633.24
#2009-01-13| 613.77
#2009-01-14| 584.50
#2009-01-15| 575.44
#2009-01-16| 587.78
#2009-01-19| .
#2009-01-20| 535.01
#2009-01-21| 535.54
#2009-01-22| 532.34
#2009-01-23| 521.83
#2009-01-26| 551.41
#2009-01-27| 549.19
#2009-01-28| 569.59
#2009-01-29| 549.02
#2009-01-30| 540.92
#2009-02-02| 514.28
#2009-02-03| 523.59
#2009-02-04| 540.88
#2009-02-05| 538.02
#2009-02-06| 552.03
#2009-02-09| 570.50
#2009-02-10| 555.54
#2009-02-11| 543.65
#2009-02-12| 538.75
#2009-02-13| 551.46
#2009-02-16| .
#2009-02-17| 513.26
#2009-02-18| 513.89
#2009-02-19| 518.63
#2009-02-20| 492.34
#2009-02-23| 487.64
#2009-02-24| 485.42
#2009-02-25| 489.89
#2009-02-26| 502.73
#2009-02-27| 487.76
#2009-03-02| 458.91
#2009-03-03| 445.46
#2009-03-04| 462.61
#2009-03-05| 444.62
#2009-03-06| 439.79
#2009-03-09| 431.34
#2009-03-10| 464.74
#2009-03-11| 473.36
#2009-03-12| 477.05
#2009-03-13| 495.47
#2009-03-16| 514.65
#2009-03-17| 509.26
#2009-03-18| 516.01
#2009-03-19| 550.14
#2009-03-20| 546.46
#2009-03-23| 562.03
#2009-03-24| 559.47
#2009-03-25| 559.99
#2009-03-26| 568.50
#2009-03-27| 549.93
#2009-03-30| 525.68
#2009-03-31| 554.10
#2009-04-01| 564.19
#2009-04-02| 614.17
#2009-04-03| 616.60
#2009-04-06| 610.36
#2009-04-07| 591.20
#2009-04-08| 589.78
#2009-04-09| 612.84
#2009-04-10| .
#2009-04-13| 618.48
#2009-04-14| 645.68
#2009-04-15| 634.48
#2009-04-16| 651.01
#2009-04-17| 660.56
#2009-04-20| 612.97
#2009-04-21| 616.66
#2009-04-22| 637.43
#2009-04-23| 641.35
#2009-04-24| 667.89
#2009-04-27| 656.43
#2009-04-28| 642.57
#2009-04-29| 667.91
#2009-04-30| 680.76
#2009-05-01| 680.93
#2009-05-04| 699.05
#2009-05-05| 705.07
#2009-05-06| 713.04
#2009-05-07| 711.09
#2009-05-08| 729.29
#2009-05-11| 724.73
#2009-05-12| 722.90
#2009-05-13| 700.02
#2009-05-14| 702.38
#2009-05-15| 719.66
#2009-05-18| 730.47
#2009-05-19| 757.83
#2009-05-20| 770.71
#2009-05-21| 753.45
#2009-05-22| 766.80
#2009-05-25| .
#2009-05-26| 765.57
#2009-05-27| 771.50
#2009-05-28| 758.45
#2009-05-29| 778.16
#2009-06-01| 808.67
#2009-06-02| 812.94
#2009-06-03| 793.21
#2009-06-04| 789.15
#2009-06-05| 794.98
#2009-06-08| 774.08
#2009-06-09| 782.16
#2009-06-10| 792.93
#2009-06-11| 801.68
#2009-06-12| 795.62
#2009-06-15| 765.18
#2009-06-16| 770.57
#2009-06-17| 745.47
#2009-06-18| 754.03
#2009-06-19| 762.16
#2009-06-22| 730.75
#2009-06-23| 733.38
#2009-06-24| 748.89
#2009-06-25| 738.68
#2009-06-26| 752.23
#2009-06-29| 770.89
#2009-06-30| 760.71
#2009-07-01| 775.91
#2009-07-02| 747.51
#2009-07-03| .
#2009-07-06| 734.05
#2009-07-07| 733.52
#2009-07-08| 712.90
#2009-07-09| 721.86
#2009-07-10| 715.59
#2009-07-13| 725.48
#2009-07-14| 743.08
#2009-07-15| 776.26
#2009-07-16| 777.86
#2009-07-17| 781.07
#2009-07-20| 795.96
#2009-07-21| 803.02
#2009-07-22| 803.83
#2009-07-23| 823.69
#2009-07-24| 832.12
#2009-07-27| 831.02
#2009-07-28| 815.10
#2009-07-29| 813.26
#2009-07-30| 832.05
#2009-07-31| 838.84
#2009-08-03| 874.27
#2009-08-04| 865.91
#2009-08-05| 857.79
#2009-08-06| 861.65
#2009-08-07| 854.14
#2009-08-10| 848.93
#2009-08-11| 833.91
#2009-08-12| 844.28
#2009-08-13| 858.14
#2009-08-14| 848.96
#2009-08-17| 817.70
#2009-08-18| 836.23
#2009-08-19| 835.85
#2009-08-20| 851.11
#2009-08-21| 877.86
#2009-08-24| 896.45
#2009-08-25| 901.00
#2009-08-26| 886.81
#2009-08-27| 875.22
#2009-08-28| 893.75
#2009-08-31| 884.96
#2009-09-01| 866.94
#2009-09-02| 850.33
#2009-09-03| 858.77
#2009-09-04| 870.04
#2009-09-07| .
#2009-09-08| 905.32
#2009-09-09| 915.59
#2009-09-10| 911.40
#2009-09-11| 923.99
#2009-09-14| 920.80
#2009-09-15| 920.72
#2009-09-16| 942.64
#2009-09-17| 951.14
#2009-09-18| 942.77
#2009-09-21| 926.99
#2009-09-22| 939.58
#2009-09-23| 943.89
#2009-09-24| 920.03
#2009-09-25| 908.82
#2009-09-28| 915.54
#2009-09-29| 914.60
#2009-09-30| 921.32
#2009-10-01| 906.99
#2009-10-02| 891.35
#2009-10-05| 897.33
#2009-10-06| 923.72
#2009-10-07| 918.49
#2009-10-08| 935.37
#2009-10-09| 939.02
#2009-10-12| 952.37
#2009-10-13| 942.08
#2009-10-14| 968.97
#2009-10-15| 984.14
#2009-10-16| 980.21
#2009-10-19|1000.91
#2009-10-20| 996.11
#2009-10-21| 999.79
#2009-10-22| 986.21
#2009-10-23| 980.37
#2009-10-26| 961.63
#2009-10-27| 944.93
#2009-10-28| 905.28
#2009-10-29| 931.96
#2009-10-30| 914.87
#2009-11-02| 912.62
#2009-11-03| 893.77
#2009-11-04| 922.78
#2009-11-05| 929.83
#2009-11-06| 932.16
#2009-11-09| 963.13
#2009-11-10| 959.40
#2009-11-11| 970.49
#2009-11-12| 965.90
#2009-11-13| 968.79
#2009-11-16| 985.91
#2009-11-17| 977.15
#2009-11-18| 984.53
#2009-11-19| 958.71
#2009-11-20| 947.35
#2009-11-23| 972.18
#2009-11-24| 966.05
#2009-11-25| 969.67
#2009-11-26| .
#2009-11-27| 940.74
#2009-11-30| 923.77
#2009-12-01| 952.05
#2009-12-02| 952.73
#2009-12-03| 953.54
#2009-12-04| 949.22
#2009-12-07| 939.40
#2009-12-08| 918.23
#2009-12-09| 907.51
#2009-12-10| 915.28
#2009-12-11| 907.80
#2009-12-14| 919.91
#2009-12-15| 910.03
#2009-12-16| 921.18
#2009-12-17| 897.91
#2009-12-18| 892.91
#2009-12-21| 903.04
#2009-12-22| 902.56
#2009-12-23| 911.73
#2009-12-24| 910.79
#2009-12-25| .
#2009-12-28| 918.41
#2009-12-29| 922.68
#2009-12-30| 918.55
#2009-12-31| 925.28
#2010-01-01| .
#2010-01-04| 947.56
#2010-01-05| 951.34
#2010-01-06| 948.46
#2010-01-07| 948.11
#2010-01-08| 948.66
#2010-01-11| 961.64
#2010-01-12| 948.16
#2010-01-13| 946.79
#2010-01-14| 947.58
#2010-01-15| 932.22
#2010-01-18| .
#2010-01-19| 937.91
#2010-01-20| 918.69
#2010-01-21| 906.06
#2010-01-22| 893.14
#2010-01-25| 890.29
#2010-01-26| 880.81
#2010-01-27| 869.46
#2010-01-28| 861.47
#2010-01-29| 860.20
#2010-02-01| 867.56
#2010-02-02| 881.14
#2010-02-03| 869.04
#2010-02-04| 839.52
#2010-02-05| 804.10
#2010-02-08| 806.00
#2010-02-09| 808.84
#2010-02-10| 815.60
#2010-02-11| 811.70
#2010-02-12| 812.38
#2010-02-15| .
#2010-02-16| 823.98
#2010-02-17| 838.68
#2010-02-18| 842.50
#2010-02-19| 836.94
#2010-02-22| 844.38
#2010-02-23| 833.63
#2010-02-24| 836.46
#2010-02-25| 816.55
#2010-02-26| 830.73
#2010-03-01| 826.16
#2010-03-02| 838.32
#2010-03-03| 852.16
#2010-03-04| 856.88
#2010-03-05| 871.59
#2010-03-08| 873.86
#2010-03-09| 869.23
#2010-03-10| 881.64
#2010-03-11| 880.57
#2010-03-12| 892.96
#2010-03-15| 881.26
#2010-03-16| 897.03
#2010-03-17| 903.04
#2010-03-18| 894.08
#2010-03-19| 887.95
#2010-03-22| 886.68
#2010-03-23| 892.88
#2010-03-24| 887.93
#2010-03-25| 895.99
#2010-03-26| 895.12
#2010-03-29| 898.41
#2010-03-30| 894.33
#2010-03-31| 896.39
#2010-04-01| 911.29
#2010-04-02| .
#2010-04-05| 910.14
#2010-04-06| 912.81
#2010-04-07| 915.31
#2010-04-08| 913.37
#2010-04-09| 925.60
#2010-04-12| 933.83
#2010-04-13| 930.98
#2010-04-14| 942.55
#2010-04-15| 944.41
#2010-04-16| 927.50
#2010-04-19| 914.65
#2010-04-20| 924.83
#2010-04-21| 916.76
#2010-04-22| 905.00
#2010-04-23| 921.29
#2010-04-26| 928.87
#2010-04-27| 900.20
#2010-04-28| 875.03
#2010-04-29| 896.09
#2010-04-30| 902.76
#2010-05-03| 893.03
#2010-05-04| 865.76
#2010-05-05| 838.51
#2010-05-06| 816.44
#2010-05-07| 773.58
#2010-05-10| 839.81
#2010-05-11| 822.83
#2010-05-12| 840.22
#2010-05-13| 838.30
#2010-05-14| 802.91
#2010-05-17| 788.18
#2010-05-18| 803.97
#2010-05-19| 777.76
#2010-05-20| 757.43
#2010-05-21| 772.20
#2010-05-24| 765.93
#2010-05-25| 735.95
#2010-05-26| 755.33
#2010-05-27| 782.53
#2010-05-28| 783.19
#2010-05-31| .
#2010-06-01| 789.05
#2010-06-02| 787.05
#2010-06-03| 797.82
#2010-06-04| 775.14
#2010-06-07| 760.27
#2010-06-08| 754.30
#2010-06-09| 776.49
#2010-06-10| 791.97
#2010-06-11| 796.03
#2010-06-14| 817.05
#2010-06-15| 824.91
#2010-06-16| 823.38
#2010-06-17| 826.03
#2010-06-18| 830.23
#2010-06-21| 838.73
#2010-06-22| 831.46
#2010-06-23| 820.67
#2010-06-24| 808.83
#2010-06-25| 805.06
#2010-06-28| 813.54
#2010-06-29| 782.68
#2010-06-30| 783.77
#2010-07-01| 773.64
#2010-07-02| 784.77
#2010-07-05| .
#2010-07-06| 805.67
#2010-07-07| 813.72
#2010-07-08| 822.85
#2010-07-09| 823.64
#2010-07-12| 823.68
#2010-07-13| 843.59
#2010-07-14| 846.14
#2010-07-15| 848.16
#2010-07-16| 834.17
#2010-07-19| 830.34
#2010-07-20| 820.54
#2010-07-21| 833.54
#2010-07-22| 853.67
#2010-07-23| 851.32
#2010-07-26| 867.28
#2010-07-27| 877.91
#2010-07-28| 884.43
#2010-07-29| 889.10
#2010-07-30| 881.50
#2010-08-02| 913.75
#2010-08-03| 915.96
#2010-08-04| 908.21
#2010-08-05| 907.63
#2010-08-06| 909.75
#2010-08-09| 914.12
#2010-08-10| 894.62
#2010-08-11| 863.91
#2010-08-12| 855.44
#2010-08-13| 852.22
#2010-08-16| 861.60
#2010-08-17| 874.86
#2010-08-18| 869.26
#2010-08-19| 859.16
#2010-08-20| 841.13
#2010-08-23| 847.61
#2010-08-24| 834.71
#2010-08-25| 823.72
#2010-08-26| 838.23
#2010-08-27| 842.75
#2010-08-30| 839.27
#2010-08-31| 836.28
#2010-09-01| 869.09
#2010-09-02| 871.03
#2010-09-03| 878.48
#2010-09-06| .
#2010-09-07| 863.13
#2010-09-08| 876.11
#2010-09-09| 882.72
#2010-09-10| 886.38
#2010-09-13| 904.73
#2010-09-14| 907.69
#2010-09-15| 912.56
#2010-09-16| 908.93
#2010-09-17| 900.55
#2010-09-20| 913.76
#2010-09-21| 916.17
#2010-09-22| 923.47
#2010-09-23| 918.59
#2010-09-24| 937.71
#2010-09-27| 936.87
#2010-09-28| 942.13
#2010-09-29| 945.39
#2010-09-30| 943.50
#2010-10-01| 945.34
#2010-10-04| 936.44
#2010-10-05| 960.04
#2010-10-06| 972.13
#2010-10-07| 976.11
#2010-10-08| 973.39
#2010-10-11| 982.44
#2010-10-12| 976.55
#2010-10-13| 998.17
#2010-10-14|1007.30
#2010-10-15|1002.22
#2010-10-18|1008.58
#2010-10-19| 991.27
#2010-10-20|1001.75
#2010-10-21|1007.90
#2010-10-22| 998.74
#2010-10-25|1006.10
#2010-10-26| 998.70
#2010-10-27| 988.96
#2010-10-28| 999.14
#2010-10-29|1005.39
#2010-11-01|1007.04
#2010-11-02|1014.23
#2010-11-03|1010.25
#2010-11-04|1052.18
#2010-11-05|1045.87
#2010-11-08|1037.16
#2010-11-09|1047.42
#2010-11-10|1023.36
#2010-11-11|1017.35
#2010-11-12|1014.27
#2010-11-15|1011.96
#2010-11-16| 985.26
#2010-11-17| 986.61
#2010-11-18|1005.08
#2010-11-19|1008.64
#2010-11-22|1001.18
#2010-11-23| 973.15
#2010-11-24| 984.50
#2010-11-25| .
#2010-11-26| 975.41
#2010-11-29| 956.48
#2010-11-30| 950.55
#2010-12-01| 973.07
#2010-12-02|1003.05
#2010-12-03|1017.46
#2010-12-06|1013.77
#2010-12-07|1026.95
#2010-12-08|1019.12
#2010-12-09|1018.92
#2010-12-10|1025.29
#2010-12-13|1039.78
#2010-12-14|1040.99
#2010-12-15|1035.34
#2010-12-16|1027.32
#2010-12-17|1028.36
#2010-12-20|1033.61
#2010-12-21|1044.07
#2010-12-22|1043.11
#2010-12-23|1040.40
#2010-12-24| .
#2010-12-27|1036.34
#2010-12-28|1036.88
#2010-12-29|1046.03
#2010-12-30|1046.95
#2010-12-31|1057.53
#2011-01-03|1061.18
#2011-01-04|1074.32
#2011-01-05|1063.55
#2011-01-06|1057.70
#2011-01-07|1060.75
#2011-01-10|1046.43
#2011-01-11|1059.92
#2011-01-12|1080.08
#2011-01-13|1098.07
#2011-01-14|1106.88
#2011-01-17| .
#2011-01-18|1111.00
#2011-01-19|1105.19
#2011-01-20|1077.09
#2011-01-21|1098.56
#2011-01-24|1105.50
#2011-01-25|1094.64
#2011-01-26|1106.72
#2011-01-27|1116.35
#2011-01-28|1103.75
#2011-01-31|1101.93
#2011-02-01|1127.23
#2011-02-02|1125.67
#2011-02-03|1115.63
#2011-02-04|1114.75
#2011-02-07|1127.70
#2011-02-08|1133.61
#2011-02-09|1137.54
#2011-02-10|1127.63
#2011-02-11|1127.53
#2011-02-14|1123.27
#2011-02-15|1123.65
#2011-02-16|1124.01
#2011-02-17|1130.51
#2011-02-18|1133.72
#2011-02-21| .
#2011-02-22|1112.07
#2011-02-23|1100.65
#2011-02-24|1092.31
#2011-02-25|1102.22
#2011-02-28|1118.99
#2011-03-01|1112.06
#2011-03-02|1108.35
#2011-03-03|1111.78
#2011-03-04|1118.61
#2011-03-07|1122.26
#2011-03-08|1123.71
#2011-03-09|1128.46
#2011-03-10|1102.21
#2011-03-11|1091.83
#2011-03-14|1094.49
#2011-03-15|1060.36
#2011-03-16|1045.72
#2011-03-17|1066.20
#2011-03-18|1083.49
#2011-03-21|1102.32
#2011-03-22|1103.78
#2011-03-23|1100.49
#2011-03-24|1117.23
#2011-03-25|1114.13
#2011-03-28|1114.65
#2011-03-29|1111.75
#2011-03-30|1123.92
#2011-03-31|1120.67
#2011-04-01|1127.85
#2011-04-04|1135.19
#2011-04-05|1137.20
#2011-04-06|1150.56
#2011-04-07|1140.82
#2011-04-08|1156.93
#2011-04-11|1155.95
#2011-04-12|1139.60
#2011-04-13|1144.95
#2011-04-14|1142.19
#2011-04-15|1147.32
#2011-04-18|1111.66
#2011-04-19|1126.23
#2011-04-20|1157.79
#2011-04-21|1175.61
#2011-04-22| .
#2011-04-25|1172.69
#2011-04-26|1181.62
#2011-04-27|1187.16
#2011-04-28|1207.46
#2011-04-29|1211.10
#2011-05-02|1219.89
#2011-05-03|1208.50
#2011-05-04|1202.87
#2011-05-05|1173.48
#2011-05-06|1175.57
#2011-05-09|1159.57
#2011-05-10|1175.84
#2011-05-11|1178.24
#2011-05-12|1158.53
#2011-05-13|1153.09
#2011-05-16|1159.76
#2011-05-17|1142.09
#2011-05-18|1145.79
#2011-05-19|1154.48
#2011-05-20|1152.35
#2011-05-23|1122.37
#2011-05-24|1128.27
#2011-05-25|1134.70
#2011-05-26|1137.10
#2011-05-27|1158.73
#2011-05-30| .
#2011-05-31|1172.21
#2011-06-01|1168.11
#2011-06-02|1158.57
#2011-06-03|1160.66
#2011-06-06|1155.79
#2011-06-07|1158.83
#2011-06-08|1135.38
#2011-06-09|1132.22
#2011-06-10|1108.23
#2011-06-13|1108.00
#2011-06-14|1123.73
#2011-06-15|1097.00
#2011-06-16|1073.83
#2011-06-17|1081.87
#2011-06-20|1070.08
#2011-06-21|1089.95
#2011-06-22|1086.46
#2011-06-23|1052.23
#2011-06-24|1045.52
#2011-06-27|1050.89
#2011-06-28|1061.94
#2011-06-29|1092.77
#2011-06-30|1117.23
#2011-07-01|1130.08
#2011-07-04| .
#2011-07-05|1135.37
#2011-07-06|1118.72
#2011-07-07|1135.56
#2011-07-08|1125.59
#2011-07-11|1081.65
#2011-07-12|1076.31
#2011-07-13|1096.09
#2011-07-14|1086.64
#2011-07-15|1082.36
#2011-07-18|1049.73
#2011-07-19|1071.16
#2011-07-20|1090.30
#2011-07-21|1113.41
#2011-07-22|1121.04
#2011-07-25|1113.60
#2011-07-26|1117.96
#2011-07-27|1099.33
#2011-07-28|1091.62
#2011-07-29|1088.74
#2011-08-01|1065.14
#2011-08-02|1036.36
#2011-08-03|1022.25
#2011-08-04| 972.10
#2011-08-05| 965.43
#2011-08-08| 916.54
#2011-08-09| 915.18
#2011-08-10| 896.84
#2011-08-11| 931.69
#2011-08-12| 958.72
#2011-08-15| 981.24
#2011-08-16| 971.04
#2011-08-17| 964.28
#2011-08-18| 911.51
#2011-08-19| 908.88
#2011-08-22| 909.86
#2011-08-23| 914.38
#2011-08-24| 936.22
#2011-08-25| 925.65
#2011-08-26| 920.62
#2011-08-29| 945.82
#2011-08-30| 953.54
#2011-08-31| 975.33
#2011-09-01| 977.21
#2011-09-02| 958.09
#2011-09-05| .
#2011-09-06| 908.39
#2011-09-07| 937.22
#2011-09-08| 943.62
#2011-09-09| 894.17
#2011-09-12| 864.56
#2011-09-13| 872.84
#2011-09-14| 883.76
#2011-09-15| 912.24
#2011-09-16| 914.51
#2011-09-19| 879.60
#2011-09-20| 894.27
#2011-09-21| 877.20
#2011-09-22| 820.40
#2011-09-23| 827.35
#2011-09-26| 832.67
#2011-09-27| 879.79
#2011-09-28| 850.25
#2011-09-29| 855.09
#2011-09-30| 828.69
#2011-10-03| 812.89
#2011-10-04| 783.90
#2011-10-05| 805.07
#2011-10-06| 828.90
#2011-10-07| 844.02
#2011-10-10| 870.02
#2011-10-11| 867.90
#2011-10-12| 892.66
#2011-10-13| 876.09
#2011-10-14| 898.81
#2011-10-17| 888.17
#2011-10-18| 875.56
#2011-10-19| 888.63
#2011-10-20| 869.10
#2011-10-21| 903.37
#2011-10-24| 910.57
#2011-10-25| 904.26
#2011-10-26| 897.79
#2011-10-27| 955.96
#2011-10-28| 958.97
#2011-10-31| 920.41
#2011-11-01| 863.69
#2011-11-02| 877.69
#2011-11-03| 889.75
#2011-11-04| 888.10
#2011-11-07| 889.55
#2011-11-08| 901.21
#2011-11-09| 869.31
#2011-11-10| 866.37
#2011-11-11| 898.32
#2011-11-14| 877.61
#2011-11-15| 861.87
#2011-11-16| 858.25
#2011-11-17| 846.16
#2011-11-18| 843.82
#2011-11-21| 810.18
#2011-11-22| 809.87
#2011-11-23| 790.21
#2011-11-24| .
#2011-11-25| 790.04
#2011-11-28| 824.07
#2011-11-29| 831.70
#2011-11-30| 870.11
#2011-12-01| 857.97
#2011-12-02| 869.51
#2011-12-05| 883.58
#2011-12-06| 870.63
#2011-12-07| 864.10
#2011-12-08| 843.64
#2011-12-09| 850.80
#2011-12-12| 822.76
#2011-12-13| 819.44
#2011-12-14| 794.81
#2011-12-15| 804.61
#2011-12-16| 805.66
#2011-12-19| 800.21
#2011-12-20| 822.14
#2011-12-21| 817.64
#2011-12-22| 825.97
#2011-12-23| 827.74
#2011-12-26| .
#2011-12-27| 829.71
#2011-12-28| 815.98
#2011-12-29| 819.65
#2011-12-30| 830.69
#2012-01-02| .
#2012-01-03| 855.54
#2012-01-04| 841.14
#2012-01-05| 821.46
#2012-01-06| 812.03
#2012-01-09| 803.32
#2012-01-10| 820.76
#2012-01-11| 816.49
#2012-01-12| 835.04
#2012-01-13| 830.13
#2012-01-16| .
#2012-01-17| 842.21
#2012-01-18| 853.52
#2012-01-19| 874.48
#2012-01-20| 878.65
#2012-01-23| 893.52
#2012-01-24| 884.80
#2012-01-25| 885.61
#2012-01-26| 910.17
#2012-01-27| 907.18
#2012-01-30| 889.34
#2012-01-31| 895.38
#2012-02-01| 931.28
#2012-02-02| 940.97
#2012-02-03| 952.84
#2012-02-06| 951.01
#2012-02-07| 955.81
#2012-02-08| 960.19
#2012-02-09| 962.53
#2012-02-10| 942.46
#2012-02-13| 953.19
#2012-02-14| 945.39
#2012-02-15| 951.80
#2012-02-16| 948.23
#2012-02-17| 961.36
#2012-02-20| .
#2012-02-21| 973.14
#2012-02-22| 958.48
#2012-02-23| 960.61
#2012-02-24| 976.77
#2012-02-27| 968.37
#2012-02-28| 974.11
#2012-02-29| 967.25
#2012-03-01| 978.93
#2012-03-02| 970.52
#2012-03-05| 961.66
#2012-03-06| 922.97
#2012-03-07| 934.79
#2012-03-08| 957.63
#2012-03-09| 950.68
#2012-03-12| 949.41
#2012-03-13| 966.13
#2012-03-14| 967.07
#2012-03-15| 974.42
#2012-03-16| 994.13
#2012-03-19| 997.56
#2012-03-20| 983.68
#2012-03-21| 982.25
#2012-03-22| 969.51
#2012-03-23| 977.59
#2012-03-26| 995.02
#2012-03-27| 994.95
#2012-03-28| 981.20
#2012-03-29| 969.90
#2012-03-30| 987.90
#2012-04-02| 996.25
#2012-04-03| 991.25
#2012-04-04| 950.42
#2012-04-05| 947.18
#2012-04-06| .
#2012-04-09| 946.55
#2012-04-10| 922.44
#2012-04-11| 934.20
#2012-04-12| 951.88
#2012-04-13| 927.94
#2012-04-16| 922.73
#2012-04-17| 946.85
#2012-04-18| 935.68
#2012-04-19| 934.23
#2012-04-20| 942.27
#2012-04-23| 908.67
#2012-04-24| 920.67
#2012-04-25| 930.24
#2012-04-26| 931.66
#2012-04-27| 952.46
#2012-04-30| 948.32
#2012-05-01| 948.00
#2012-05-02| 937.74
#2012-05-03| 938.59
#2012-05-04| 914.02
#2012-05-07| 913.81
#2012-05-08| 889.63
#2012-05-09| 877.64
#2012-05-10| 895.09
#2012-05-11| 892.47
#2012-05-14| 869.80
#2012-05-15| 856.80
#2012-05-16| 851.64
#2012-05-17| 833.85
#2012-05-18| 820.83
#2012-05-21| 829.32
#2012-05-22| 847.92
#2012-05-23| 817.05
#2012-05-24| 822.40
#2012-05-25| 820.29
#2012-05-28| .
#2012-05-29| 835.57
#2012-05-30| 814.02
#2012-05-31| 811.08
#2012-06-01| 794.08
#2012-06-04| 800.66
#2012-06-05| 799.42
#2012-06-06| 821.73
#2012-06-07| 840.06
#2012-06-08| 828.48
#2012-06-11| 832.12
#2012-06-12| 828.05
#2012-06-13| 831.62
#2012-06-14| 832.01
#2012-06-15| 847.42
#2012-06-18| 846.38
#2012-06-19| 863.25
#2012-06-20| 877.51
#2012-06-21| 865.66
#2012-06-22| 857.55
#2012-06-25| 839.58
#2012-06-26| 836.98
#2012-06-27| 844.95
#2012-06-28| 835.42
#2012-06-29| 882.64
#2012-07-02| 890.21
#2012-07-03| 898.66
#2012-07-04| .
#2012-07-05| 881.43
#2012-07-06| 868.17
#2012-07-09| 862.72
#2012-07-10| 868.70
#2012-07-11| 866.50
#2012-07-12| 851.72
#2012-07-13| 865.75
#2012-07-16| 867.00
#2012-07-17| 863.18
#2012-07-18| 873.70
#2012-07-19| 887.32
#2012-07-20| 867.39
#2012-07-23| 840.48
#2012-07-24| 839.34
#2012-07-25| 845.32
#2012-07-26| 876.55
#2012-07-27| 884.79
#2012-07-30| 893.06
#2012-07-31| 884.24
#2012-08-01| 886.22
#2012-08-02| 869.48
#2012-08-03| 899.19
#2012-08-06| 911.48
#2012-08-07| 914.40
#2012-08-08| 914.29
#2012-08-09| 916.80
#2012-08-10| 920.20
#2012-08-13| 918.56
#2012-08-14| 923.49
#2012-08-15| 918.16
#2012-08-16| 924.27
#2012-08-17| 929.81
#2012-08-20| 926.99
#2012-08-21| 937.92
#2012-08-22| 924.85
#2012-08-23| 927.13
#2012-08-24| 919.75
#2012-08-27| 921.49
#2012-08-28| 914.41
#2012-08-29| 911.06
#2012-08-30| 904.67
#2012-08-31| 917.62
#2012-09-03| .
#2012-09-04| 912.17
#2012-09-05| 915.13
#2012-09-06| 931.35
#2012-09-07| 961.29
#2012-09-10| 963.23
#2012-09-11| 969.76
#2012-09-12| 983.30
#2012-09-13| 983.20
#2012-09-14|1021.36
#2012-09-17|1018.00
#2012-09-18|1003.24
#2012-09-19|1008.88
#2012-09-20| 999.48
#2012-09-21|1006.86
#2012-09-24| 998.61
#2012-09-25|1003.80
#2012-09-26| 975.40
#2012-09-27| 983.71
#2012-09-28| 974.87
#2012-10-01| 991.02
#2012-10-02| 988.70
#2012-10-03| 986.01
#2012-10-04| 995.86
#2012-10-05|1010.60
#2012-10-08| 991.01
#2012-10-09| 982.04
#2012-10-10| 975.05
#2012-10-11| 979.84
#2012-10-12| 978.94
#2012-10-15| 979.86
#2012-10-16| 997.09
#2012-10-17|1010.07
#2012-10-18|1008.46
#2012-10-19| 995.41
#2012-10-22| 996.02
#2012-10-23| 976.59
#2012-10-24| 978.16
#2012-10-25| 988.62
#2012-10-26| 985.75
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 985.67
#2012-11-01| 997.19
#2012-11-02| 995.78
#2012-11-05| 988.50
#2012-11-06| 994.58
#2012-11-07| 982.50
#2012-11-08| 978.25
#2012-11-09| 968.97
#2012-11-12| 969.08
#2012-11-13| 967.60
#2012-11-14| 956.64
#2012-11-15| 953.24
#2012-11-16| 935.66
#2012-11-19| 962.48
#2012-11-20| 965.34
#2012-11-21| 966.35
#2012-11-22| .
#2012-11-23| 991.20
#2012-11-26| 989.10
#2012-11-27| 985.00
#2012-11-28| 984.57
#2012-11-29|1000.30
#2012-11-30|1000.00
#2012-12-03|1006.51
#2012-12-04|1012.54
#2012-12-05|1017.75
#2012-12-06|1016.93
#2012-12-07|1013.78
#2012-12-10|1016.08
#2012-12-11|1024.57
#2012-12-12|1030.80
#2012-12-13|1032.72
#2012-12-14|1035.11
#2012-12-17|1046.05
#2012-12-18|1056.36
#2012-12-19|1069.53
#2012-12-20|1073.93
#2012-12-21|1066.17
#2012-12-24|1065.75
#2012-12-25|1065.75
#2012-12-26|1067.38
#2012-12-27|1070.24
#2012-12-28|1069.38
#2012-12-31|1070.81
#2013-01-01|1070.81
#2013-01-02|1095.44
#2013-01-03|1092.64
#2013-01-04|1094.86
#2013-01-07|1104.04
#2013-01-08|1096.43
#2013-01-09|1100.84
#2013-01-10|1113.09
#2013-01-11|1130.06
#2013-01-14|1135.34
#2013-01-15|1128.85
#2013-01-16|1122.72
#2013-01-17|1134.04
#2013-01-18|1132.40
#2013-01-21|1139.31
#2013-01-22|1135.05
#2013-01-23|1130.52
#2013-01-24|1146.14
#2013-01-25|1161.11
#2013-01-28|1162.24
#2013-01-29|1165.57
#2013-01-30|1164.98
#2013-01-31|1158.43
#2013-02-01|1176.42
#2013-02-04|1153.86
#2013-02-05|1160.75
#2013-02-06|1175.21
#2013-02-07|1162.70
#2013-02-08|1175.65
#2013-02-11|1171.08
#2013-02-12|1190.23
#2013-02-13|1197.05
#2013-02-14|1190.58
#2013-02-15|1188.87
#2013-02-18|1184.48
#2013-02-19|1197.53
#2013-02-20|1199.92
#2013-02-21|1166.17
#2013-02-22|1178.64
#2013-02-25|1182.81
#2013-02-26|1152.42
#2013-02-27|1161.14
#2013-02-28|1169.07
#2013-03-01|1157.41
#2013-03-04|1156.14
#2013-03-05|1178.72
#2013-03-06|1178.43
#2013-03-07|1193.01
#2013-03-08|1192.72
#2013-03-11|1191.29
#2013-03-12|1194.59
#2013-03-13|1184.19
#2013-03-14|1198.76
#2013-03-15|1207.48
#2013-03-18|1193.95
#2013-03-19|1177.51
#2013-03-20|1182.46
#2013-03-21|1172.94
#2013-03-22|1174.11
#2013-03-25|1165.09
#2013-03-26|1170.67
#2013-03-27|1156.04
#2013-03-28|1160.99
#2013-03-29|1160.99
#2013-04-01|1162.38
#2013-04-02|1177.81
#2013-04-03|1169.21
#2013-04-04|1156.32
#2013-04-05|1149.45
#2013-04-08|1150.55
#2013-04-09|1161.96
#2013-04-10|1187.69
#2013-04-11|1207.73
#2013-04-12|1196.10
#2013-04-15|1187.16
#2013-04-16|1181.72
#2013-04-17|1155.85
#2013-04-18|1155.78
#2013-04-19|1156.78
#2013-04-22|1158.71
#2013-04-23|1173.90
#2013-04-24|1182.93
#2013-04-25|1203.91
#2013-04-26|1202.90
#2013-04-29|1220.46
#2013-04-30|1228.33
#2013-05-01|1230.96
#2013-05-02|1224.82
#2013-05-03|1247.31
#2013-05-06|1246.25
#2013-05-07|1252.34
#2013-05-08|1265.61
#2013-05-09|1263.87
#2013-05-10|1254.69
#2013-05-13|1253.06
#2013-05-14|1259.11
#2013-05-15|1266.92
#2013-05-16|1269.47
#2013-05-17|1266.97
#2013-05-20|1273.48
#2013-05-21|1275.84
#2013-05-22|1281.18
#2013-05-23|1251.23
#2013-05-24|1247.83
#2013-05-27|1251.97
#2013-05-28|1262.88
#2013-05-29|1249.30
#2013-05-30|1265.80
#2013-05-31|1251.01
#2013-06-03|1252.87
#2013-06-04|1263.16
#2013-06-05|1235.60
#2013-06-06|1230.73
#2013-06-07|1240.23
#2013-06-10|1242.77
#2013-06-11|1227.76
#2013-06-12|1231.68
#2013-06-13|1224.13
#2013-06-14|1232.65
#2013-06-17|1244.33
#2013-06-18|1253.18
#2013-06-19|1252.44
#2013-06-20|1191.42
#2013-06-21|1178.91
#2013-06-24|1150.32
#2013-06-25|1173.68
#2013-06-26|1187.86
#2013-06-27|1188.01
#2013-06-28|1189.40
#2013-07-01|1214.09
#2013-07-02|1207.06
#2013-07-03|1203.90
#2013-07-04|1221.32
#2013-07-05|1199.07
#2013-07-08|1221.41
#2013-07-09|1234.11
#2013-07-10|1243.07
#2013-07-11|1269.01
#2013-07-12|1270.77
#2013-07-15|1277.66
#2013-07-16|1280.10
#2013-07-17|1283.74
#2013-07-18|1295.33
#2013-07-19|1301.71
#2013-07-22|1311.19
#2013-07-23|1313.72
#2013-07-24|1317.24
#2013-07-25|1311.67
#2013-07-26|1305.90
#2013-07-29|1305.12
#2013-07-30|1301.12
#2013-07-31|1302.97
#2013-08-01|1316.65
#2013-08-02|1325.40
#2013-08-05|1335.71
#2013-08-06|1336.00
#2013-08-07|1330.43
#2013-08-08|1343.16
#2013-08-09|1347.45
#2013-08-12|1334.06
#2013-08-13|1327.89
#2013-08-14|1342.86
#2013-08-15|1321.12
#2013-08-16|1337.34
#2013-08-19|1341.60
#2013-08-20|1334.92
#2013-08-21|1317.45
#2013-08-22|1327.43
#2013-08-23|1338.44
#2013-08-26|1334.41
#2013-08-27|1308.66
#2013-08-28|1301.55
#2013-08-29|1299.74
#2013-08-30|1286.95
#2013-09-02|1317.80
#2013-09-03|1315.59
#2013-09-04|1322.26
#2013-09-05|1327.56
#2013-09-06|1335.70
#2013-09-09|1348.91
#2013-09-10|1367.18
#2013-09-11|1371.17
#2013-09-12|1368.32
#2013-09-13|1365.16
#2013-09-16|1385.37
#2013-09-17|1380.92
#2013-09-18|1382.34
#2013-09-19|1414.86
#2013-09-20|1404.22
#2013-09-23|1394.12
#2013-09-24|1400.68
#2013-09-25|1395.70
#2013-09-26|1391.95
#2013-09-27|1395.07
#2013-09-30|1389.95
#2013-10-01|1403.81
#2013-10-02|1400.58
#2013-10-03|1398.76
#2013-10-04|1391.76
#2013-10-07|1385.34
#2013-10-08|1380.91
#2013-10-09|1364.89
#2013-10-10|1392.19
#2013-10-11|1409.27
#2013-10-14|1416.07
#2013-10-15|1425.19
#2013-10-16|1427.28
#2013-10-17|1453.40
#2013-10-18|1469.08
#2013-10-21|1479.22
#2013-10-22|1495.71
#2013-10-23|1486.44
#2013-10-24|1496.33
#2013-10-25|1493.95
#2013-10-28|1483.92
#2013-10-29|1477.83
#2013-10-30|1477.25
#2013-10-31|1461.92
#2013-11-01|1445.76
#2013-11-04|1453.61
#2013-11-05|1444.24
#2013-11-06|1456.14
#2013-11-07|1445.20
#2013-11-08|1426.18
#2013-11-11|1443.33
#2013-11-12|1427.72
#2013-11-13|1411.31
#2013-11-14|1423.48
#2013-11-15|1428.23
#2013-11-18|1449.95
#2013-11-19|1440.46
#2013-11-20|1439.36
#2013-11-21|1435.00
#2013-11-22|1446.17
#2013-11-25|1460.08
#2013-11-26|1461.14
#2013-11-27|1476.60
#2013-11-28|1485.48
#2013-11-29|1490.98
#2013-12-02|1480.04
#2013-12-03|1465.86
#2013-12-04|1456.04
#2013-12-05|1452.26
#2013-12-06|1469.85
#2013-12-09|1479.15
#2013-12-10|1483.00
#2013-12-11|1477.21
#2013-12-12|1459.20
#2013-12-13|1458.01
#2013-12-16|1478.02
#2013-12-17|1473.96
#2013-12-18|1488.56
#2013-12-19|1507.66
#2013-12-20|1522.82
#2013-12-23|1544.31
#2013-12-24|1539.32
#2013-12-25|1539.32
#2013-12-26|1543.48
#2013-12-27|1562.62
#2013-12-30|1570.38
#2013-12-31|1573.23
#2014-01-01|1573.23
#2014-01-02|1560.47
#2014-01-03|1563.44
#2014-01-06|1566.25
#2014-01-07|1563.77
#2014-01-08|1560.42
#2014-01-09|1566.53
#2014-01-10|1591.18
#2014-01-13|1585.77
#2014-01-14|1581.81
#2014-01-15|1575.91
#2014-01-16|1568.67
#2014-01-17|1564.53
#2014-01-20|1554.45
#2014-01-21|1551.04
#2014-01-22|1552.38
#2014-01-23|1548.09
#2014-01-24|1509.67
#2014-01-27|1497.47
#2014-01-28|1519.00
#2014-01-29|1507.50
#2014-01-30|1502.38
#2014-01-31|1489.70
#2014-02-03|1466.08
#2014-02-04|1476.95
#2014-02-05|1485.04
#2014-02-06|1514.50
#2014-02-07|1522.88
#2014-02-10|1524.86
#2014-02-11|1552.15
#2014-02-12|1558.21
#2014-02-13|1559.16
#2014-02-14|1561.19
#2014-02-17|1571.00
#2014-02-18|1573.39
#2014-02-19|1575.15
#2014-02-20|1561.61
#2014-02-21|1573.73
#2014-02-24|1590.36
#2014-02-25|1590.26
#2014-02-26|1582.25
#2014-02-27|1585.82
#2014-02-28|1620.19
#2014-03-03|1566.68
#2014-03-04|1595.69
#2014-03-05|1596.97
#2014-03-06|1617.19
#2014-03-07|1609.49
#2014-03-10|1606.69
#2014-03-11|1609.11
#2014-03-12|1594.75
#2014-03-13|1588.28
#2014-03-14|1568.24
#2014-03-17|1591.28
#2014-03-18|1596.76
#2014-03-19|1615.66
#2014-03-20|1596.69
#2014-03-21|1591.31
#2014-03-24|1570.96
#2014-03-25|1589.02
#2014-03-26|1603.68
#2014-03-27|1603.18
#2014-03-28|1605.55
#2014-03-31|1619.17
#2014-04-01|1638.53
#2014-04-02|1633.46
#2014-04-03|1626.61
#2014-04-04|1635.76
#2014-04-07|1622.78
#2014-04-08|1614.98
#2014-04-09|1631.87
#2014-04-10|1628.06
#2014-04-11|1594.65
#2014-04-14|1571.09
#2014-04-15|1551.51
#2014-04-16|1569.95
#2014-04-17|1590.80
#2014-04-18|1588.42
#2014-04-21|1587.98
#2014-04-22|1615.96
#2014-04-23|1606.75
#2014-04-24|1615.45
#2014-04-25|1606.36
#2014-04-28|1613.01
#2014-04-29|1622.19
#2014-04-30|1628.05
#2014-05-01|1634.39
#2014-05-02|1638.88
#2014-05-05|1638.60
#2014-05-06|1644.38
#2014-05-07|1636.17
#2014-05-08|1653.68
#2014-05-09|1638.31
#2014-05-12|1653.71
#2014-05-13|1653.96
#2014-05-14|1649.19
#2014-05-15|1624.50
#2014-05-16|1612.01
#2014-05-19|1614.94
#2014-05-20|1619.03
#2014-05-21|1631.48
#2014-05-22|1639.22
#2014-05-23|1638.95
#2014-05-26|1651.90
#2014-05-27|1657.62
#2014-05-28|1663.91
#2014-05-29|1665.39
#2014-05-30|1672.53
#2014-06-02|1668.22
#2014-06-03|1660.86
#2014-06-04|1665.29
#2014-06-05|1664.99
#2014-06-06|1694.00
#2014-06-09|1690.93
#2014-06-10|1688.98
#2014-06-11|1683.13
#2014-06-12|1691.17
#2014-06-13|1678.31
#2014-06-16|1672.63
#2014-06-17|1665.80
#2014-06-18|1659.30
#2014-06-19|1673.37
#2014-06-20|1668.54
#2014-06-23|1666.93
#2014-06-24|1648.04
#2014-06-25|1641.37
#2014-06-26|1656.84
#2014-06-27|1667.39
#2014-06-30|1682.02
#2014-07-01|1693.10
#2014-07-02|1698.02
#2014-07-03|1710.24
#2014-07-04|1697.30
#2014-07-07|1680.58
#2014-07-08|1657.03
#2014-07-09|1656.89
#2014-07-10|1630.57
#2014-07-11|1628.14
#2014-07-14|1646.22
#2014-07-15|1637.35
#2014-07-16|1650.77
#2014-07-17|1637.72
#2014-07-18|1635.52
#2014-07-21|1621.71
#2014-07-22|1638.34
#2014-07-23|1641.41
#2014-07-24|1644.75
#2014-07-25|1642.36
#2014-07-28|1636.32
#2014-07-29|1641.73
#2014-07-30|1626.87
#2014-07-31|1598.86
#2014-08-01|1579.21
#2014-08-04|1575.42
#2014-08-05|1575.98
#2014-08-06|1549.61
#2014-08-07|1536.24
#2014-08-08|1532.91
#2014-08-11|1558.13
#2014-08-12|1559.05
#2014-08-13|1563.77
#2014-08-14|1569.59
#2014-08-15|1565.23
#2014-08-18|1583.40
#2014-08-19|1590.78
#2014-08-20|1584.72
#2014-08-21|1597.80
#2014-08-22|1596.17
#2014-08-25|1603.67
#2014-08-26|1619.39
#2014-08-27|1627.72
#2014-08-28|1604.66
#2014-08-29|1609.09
#2014-09-01|1607.50
#2014-09-02|1607.93
#2014-09-03|1610.34
#2014-09-04|1600.02
#2014-09-05|1582.34
#2014-09-08|1565.61
#2014-09-09|1553.98
#2014-09-10|1554.62
#2014-09-11|1550.61
#2014-09-12|1557.12
#2014-09-15|1549.46
#2014-09-16|1541.82
#2014-09-17|1556.42
#2014-09-18|1569.19
#2014-09-19|1568.43
#2014-09-22|1563.98
#2014-09-23|1552.61
#2014-09-24|1548.83
#2014-09-25|1528.08
#2014-09-26|1518.15
#2014-09-29|1513.80
#2014-09-30|1514.52
#2014-10-01|1494.40
#2014-10-02|1462.97
#2014-10-03|1464.42
#2014-10-06|1471.11
#2014-10-07|1452.26
#2014-10-08|1453.13
#2014-10-09|1446.71
#2014-10-10|1417.37
#2014-10-13|1412.62
#2014-10-14|1410.45
#2014-10-15|1380.40
#2014-10-16|1382.56
#2014-10-17|1430.34
#2014-10-20|1428.86
#2014-10-21|1452.02
#2014-10-22|1465.00
#2014-10-23|1473.66
#2014-10-24|1474.07
#2014-10-27|1470.52
#2014-10-28|1491.06
#2014-10-29|1503.62
#2014-10-30|1497.14
#2014-10-31|1519.88
#2014-11-03|1508.29
#2014-11-04|1513.98
#2014-11-05|1528.91
#2014-11-06|1527.59
#2014-11-07|1517.22
#2014-11-10|1536.19
#2014-11-11|1536.73
#2014-11-12|1523.58
#2014-11-13|1529.30
#2014-11-14|1525.19
#2014-11-17|1524.68
#2014-11-18|1544.39
#2014-11-19|1535.35
#2014-11-20|1535.08
#2014-11-21|1545.93
#2014-11-24|1558.24
#2014-11-25|1577.80
#2014-11-26|1592.29
#2014-11-27|1592.39
#2014-11-28|1587.93
#2014-12-01|1578.50
#2014-12-02|1579.10
#2014-12-03|1583.85
#2014-12-04|1578.06
#2014-12-05|1590.73
#2014-12-08|1587.83
#2014-12-09|1567.49
#2014-12-10|1566.75
#2014-12-11|1558.02
#2014-12-12|1526.36
#2014-12-15|1496.20
#2014-12-16|1533.74
#2014-12-17|1524.94
#2014-12-18|1559.88
#2014-12-19|1570.59
#2014-12-22|1579.78
#2014-12-23|1576.10
#2014-12-24|1576.04
#2014-12-25|1576.04
#2014-12-26|1574.33
#2014-12-29|1577.17
#2014-12-30|1563.81
#2014-12-31|1565.69
#2015-01-01|1565.69
#2015-01-02|1556.12
#2015-01-05|1528.46
#2015-01-06|1509.30
#2015-01-07|1488.11
#2015-01-08|1517.71
#2015-01-09|1515.85
#2015-01-12|1505.67
#2015-01-13|1527.27
#2015-01-14|1501.40
#2015-01-15|1497.47
#2015-01-16|1494.80
#2015-01-19|1513.81
#2015-01-20|1519.73
#2015-01-21|1530.75
#2015-01-22|1552.46
#2015-01-23|1554.53
#2015-01-26|1570.26
#2015-01-27|1577.74
#2015-01-28|1581.94
#2015-01-29|1578.37
#2015-01-30|1567.42
#2015-02-02|1569.85
#2015-02-03|1600.24
#2015-02-04|1603.25
#2015-02-05|1608.29
#2015-02-06|1609.58
#2015-02-09|1592.24
#2015-02-10|1609.06
#2015-02-11|1600.59
#2015-02-12|1631.17
#2015-02-13|1644.62
#2015-02-16|1644.48
#2015-02-17|1642.93
#2015-02-18|1659.75
#2015-02-19|1671.04
#2015-02-20|1675.16
#2015-02-23|1696.80
#2015-02-24|1704.39
#2015-02-25|1710.95
#2015-02-26|1700.61
#2015-02-27|1708.34
#2015-03-02|1703.33
#2015-03-03|1680.20
#2015-03-04|1667.22
#2015-03-05|1684.88
#2015-03-06|1663.36
#2015-03-09|1652.56
#2015-03-10|1618.68
#2015-03-11|1620.82
#2015-03-12|1631.80
#2015-03-13|1624.85
#2015-03-16|1654.20
#2015-03-17|1638.80
#2015-03-18|1654.00
#2015-03-19|1668.64
#2015-03-20|1702.55
#2015-03-23|1721.51
#2015-03-24|1726.34
#2015-03-25|1723.96
#2015-03-26|1683.95
#2015-03-27|1681.84
#2015-03-30|1696.54
#2015-03-31|1679.09
#2015-04-01|1681.54
#2015-04-02|1703.77
#2015-04-03|1717.02
#2015-04-06|1724.45
#2015-04-07|1720.46
#2015-04-08|1721.47
#2015-04-09|1726.01
#2015-04-10|1739.03
#2015-04-13|1733.73
#2015-04-14|1738.00
#2015-04-15|1732.24
#2015-04-16|1744.39
#2015-04-17|1715.42
#2015-04-20|1725.77
#2015-04-21|1750.13
#2015-04-22|1743.63
#2015-04-23|1748.16
#2015-04-24|1760.11
#2015-04-27|1781.65
#2015-04-28|1776.46
#2015-04-29|1772.89
#2015-04-30|1775.66
#2015-05-01|1760.67
#2015-05-04|1759.32
#2015-05-05|1739.99
#2015-05-06|1745.87
#2015-05-07|1744.08
#2015-05-08|1794.13
#2015-05-11|1803.55
#2015-05-12|1783.04
#2015-05-13|1796.83
#2015-05-14|1808.76
#2015-05-15|1825.44
#2015-05-18|1819.72
#2015-05-19|1815.35
#2015-05-20|1817.20
#2015-05-21|1834.58
#2015-05-22|1823.45
#2015-05-25|1813.60
#2015-05-26|1786.76
#2015-05-27|1799.29
#2015-05-28|1804.91
#2015-05-29|1788.95
#2015-06-01|1783.17
#2015-06-02|1802.66
#2015-06-03|1822.72
#2015-06-04|1813.62
#2015-06-05|1758.75
#2015-06-08|1751.76
#2015-06-09|1745.25
#2015-06-10|1791.14
#2015-06-11|1795.39
#2015-06-12|1784.97
#2015-06-15|1745.29
#2015-06-16|1757.23
#2015-06-17|1743.31
#2015-06-18|1769.13
#2015-06-19|1770.43
#2015-06-22|1810.28
#2015-06-23|1807.91
#2015-06-24|1800.89
#2015-06-25|1804.62
#2015-06-26|1803.35
#2015-06-29|1754.94
#2015-06-30|1743.18
#2015-07-01|1765.26
#2015-07-02|1754.91
#2015-07-03|1747.55
#2015-07-06|1715.64
#2015-07-07|1674.62
#2015-07-08|1682.07
#2015-07-09|1717.91
#2015-07-10|1779.52
#2015-07-13|1796.17
#2015-07-14|1789.36
#2015-07-15|1797.01
#2015-07-16|1820.32
#2015-07-17|1824.23
#2015-07-20|1833.16
#2015-07-21|1820.92
#2015-07-22|1809.40
#2015-07-23|1806.45
#2015-07-24|1797.50
#2015-07-27|1770.64
#2015-07-28|1777.63
#2015-07-29|1790.02
#2015-07-30|1785.26
#2015-07-31|1809.64
#2015-08-03|1810.62
#2015-08-04|1806.72
#2015-08-05|1810.15
#2015-08-06|1796.52
#2015-08-07|1773.21
#2015-08-10|1797.47
#2015-08-11|1789.63
#2015-08-12|1754.19
#2015-08-13|1784.33
#2015-08-14|1786.67
#2015-08-17|1781.47
#2015-08-18|1778.96
#2015-08-19|1750.11
#2015-08-20|1726.72
#2015-08-21|1685.79
#2015-08-24|1642.35
#2015-08-25|1699.26
#2015-08-26|1671.46
#2015-08-27|1693.96
#2015-08-28|1699.37
#2015-08-31|1700.03
#2015-09-01|1656.81
#2015-09-02|1658.99
#2015-09-03|1690.41
#2015-09-04|1649.03
#2015-09-07|1665.36
#2015-09-08|1699.71
#2015-09-09|1725.66
#2015-09-10|1721.44
#2015-09-11|1716.91
#2015-09-14|1706.04
#2015-09-15|1708.31
#2015-09-16|1730.79
#2015-09-17|1740.02
#2015-09-18|1718.39
#2015-09-21|1707.87
#2015-09-22|1651.82
#2015-09-23|1654.68
#2015-09-24|1640.50
#2015-09-25|1666.43
#2015-09-28|1632.28
#2015-09-29|1609.79
#2015-09-30|1640.41
#2015-10-01|1654.66
#2015-10-02|1674.35
#2015-10-05|1711.12
#2015-10-06|1728.14
#2015-10-07|1715.51
#2015-10-08|1714.93
#2015-10-09|1718.58
#2015-10-12|1719.46
#2015-10-13|1696.70
#2015-10-14|1699.18
#2015-10-15|1730.47
#2015-10-16|1739.09
#2015-10-19|1739.49
#2015-10-20|1738.09
#2015-10-21|1736.95
#2015-10-22|1739.34
#2015-10-23|1769.10
#2015-10-26|1767.41
#2015-10-27|1754.96
#2015-10-28|1775.28
#2015-10-29|1760.87
#2015-10-30|1773.25
#2015-11-02|1777.39
#2015-11-03|1765.57
#2015-11-04|1751.07
#2015-11-05|1747.53
#2015-11-06|1746.13
#2015-11-09|1745.33
#2015-11-10|1731.37
#2015-11-11|1749.33
#2015-11-12|1727.61
#2015-11-13|1708.36
#2015-11-16|1713.58
#2015-11-17|1740.49
#2015-11-18|1736.24
#2015-11-19|1757.65
#2015-11-20|1752.48
#2015-11-23|1735.96
#2015-11-24|1709.05
#2015-11-25|1726.16
#2015-11-26|1739.44
#2015-11-27|1737.28
#2015-11-30|1741.91
#2015-12-01|1747.27
#2015-12-02|1747.52
#2015-12-03|1742.10
#2015-12-04|1742.49
#2015-12-07|1748.85
#2015-12-08|1712.67
#2015-12-09|1724.31
#2015-12-10|1701.32
#2015-12-11|1662.81
#2015-12-14|1648.85
#2015-12-15|1680.00
#2015-12-16|1685.50
#2015-12-17|1701.44
#2015-12-18|1698.47
#2015-12-21|1690.69
#2015-12-22|1693.60
#2015-12-23|1711.91
#2015-12-24|1722.96
#2015-12-25|1722.96
#2015-12-28|1720.05
#2015-12-29|1738.39
#2015-12-30|1732.75
#2015-12-31|1721.60
#2016-01-01|1721.60
#2016-01-04|1662.43
#2016-01-05|1649.95
#2016-01-06|1631.51
#2016-01-07|1598.63
#2016-01-08|1590.02
#2016-01-11|1582.97
#2016-01-12|1590.45
#2016-01-13|1591.38
#2016-01-14|1550.63
#2016-01-15|1509.04
#2016-01-18|1489.87
#2016-01-19|1507.20
#2016-01-20|1456.16
#2016-01-21|1470.80
#2016-01-22|1514.59
#2016-01-25|1508.44
#2016-01-26|1512.09
#2016-01-27|1528.03
#2016-01-28|1513.56
#2016-01-29|1530.61
#2016-02-01|1536.83
#2016-02-02|1513.10
#2016-02-03|1505.54
#2016-02-04|1514.59
#2016-02-05|1489.10
#2016-02-08|1419.38
#2016-02-09|1412.02
#2016-02-10|1439.35
#2016-02-11|1400.50
#2016-02-12|1432.73
#2016-02-15|1465.36
#2016-02-16|1450.63
#2016-02-17|1491.77
#2016-02-18|1497.99
#2016-02-19|1483.91
#2016-02-22|1496.42
#2016-02-23|1504.42
#2016-02-24|1464.91
#2016-02-25|1496.42
#2016-02-26|1511.18
#2016-02-29|1500.49
#2016-03-01|1532.80
#2016-03-02|1543.96
#2016-03-03|1561.16
#2016-03-04|1572.50
#2016-03-07|1559.01
#2016-03-08|1546.91
#2016-03-09|1546.88
#2016-03-10|1545.81
#2016-03-11|1583.63
#2016-03-14|1592.18
#2016-03-15|1577.87
#2016-03-16|1577.35
#2016-03-17|1612.74
#2016-03-18|1625.92
#2016-03-21|1615.56
#2016-03-22|1617.43
#2016-03-23|1598.90
#2016-03-24|1577.84
#2016-03-25|1577.84
#2016-03-28|1586.42
#2016-03-29|1587.94
#2016-03-30|1639.26
#2016-03-31|1634.30
#2016-04-01|1615.25
#2016-04-04|1622.85
#2016-04-05|1576.82
#2016-04-06|1587.57
#2016-04-07|1561.71
#2016-04-08|1585.30
#2016-04-11|1598.75
#2016-04-12|1601.27
#2016-04-13|1632.49
#2016-04-14|1637.90
#2016-04-15|1637.97
#2016-04-18|1648.13
#2016-04-19|1675.91
#2016-04-20|1671.31
#2016-04-21|1662.84
#2016-04-22|1656.60
#2016-04-25|1658.76
#2016-04-26|1671.21
#2016-04-27|1677.50
#2016-04-28|1671.59
#2016-04-29|1655.57
#2016-05-02|1660.43
#2016-05-03|1629.96
#2016-05-04|1622.95
#2016-05-05|1613.07
#2016-05-06|1597.70
#2016-05-09|1604.11
#2016-05-10|1613.80
#2016-05-11|1610.50
#2016-05-12|1609.44
#2016-05-13|1608.48
#2016-05-16|1614.01
#2016-05-17|1620.39
#2016-05-18|1631.64
#2016-05-19|1610.19
#2016-05-20|1626.51
#2016-05-23|1629.27
#2016-05-24|1659.58
#2016-05-25|1686.70
#2016-05-26|1689.23
#2016-05-27|1687.29
#2016-05-30|1688.70
#2016-05-31|1679.70
#2016-06-01|1662.04
#2016-06-02|1655.14
#2016-06-03|1662.35
#2016-06-06|1673.93
#2016-06-07|1686.40
#2016-06-08|1690.18
#2016-06-09|1666.99
#2016-06-10|1617.52
#2016-06-13|1577.16
#2016-06-14|1526.41
#2016-06-15|1536.88
#2016-06-16|1508.80
#2016-06-17|1563.88
#2016-06-20|1650.31
#2016-06-21|1656.63
#2016-06-22|1673.42
#2016-06-23|1717.28
#2016-06-24|1524.63
#2016-06-27|1380.46
#2016-06-28|1439.11
#2016-06-29|1482.85
#2016-06-30|1504.60
#2016-07-01|1518.82
#2016-07-04|1492.13
#2016-07-05|1435.28
#2016-07-06|1410.27
#2016-07-07|1437.67
#2016-07-08|1462.11
#2016-07-11|1500.65
#2016-07-12|1536.11
#2016-07-13|1537.21
#2016-07-14|1561.03
#2016-07-15|1544.65
#2016-07-18|1558.97
#2016-07-19|1550.69
#2016-07-20|1566.48
#2016-07-21|1563.41
#2016-07-22|1551.38
#2016-07-25|1564.25
#2016-07-26|1558.61
#2016-07-27|1573.56
#2016-07-28|1565.21
#2016-07-29|1597.68
#2016-08-01|1581.01
#2016-08-02|1576.12
#2016-08-03|1567.25
#2016-08-04|1572.08
#2016-08-05|1587.23
#2016-08-08|1597.34
#2016-08-09|1613.49
#2016-08-10|1618.88
#2016-08-11|1627.56
#2016-08-12|1631.37
#2016-08-15|1630.85
#2016-08-16|1627.94
#2016-08-17|1619.84
#2016-08-18|1650.00
#2016-08-19|1632.19
#2016-08-22|1632.60
#2016-08-23|1649.66
#2016-08-24|1647.39
#2016-08-25|1638.19
#2016-08-26|1643.88
#2016-08-29|1626.71
#2016-08-30|1625.09
#2016-08-31|1619.63
#2016-09-01|1645.63
#2016-09-02|1660.95
#2016-09-05|1658.68
#2016-09-06|1667.73
#2016-09-07|1670.47
#2016-09-08|1681.85
#2016-09-09|1655.90
#2016-09-12|1638.69
#2016-09-13|1639.99
#2016-09-14|1638.23
#2016-09-15|1648.99
#2016-09-16|1623.83
#2016-09-19|1642.70
#2016-09-20|1630.70
#2016-09-21|1639.65
#2016-09-22|1672.72
#2016-09-23|1654.18
#2016-09-26|1636.84
#2016-09-27|1617.83
#2016-09-28|1627.18
#2016-09-29|1642.23
#2016-09-30|1640.20
#2016-10-03|1654.87
#2016-10-04|1663.92
#2016-10-05|1663.61
#2016-10-06|1650.29
#2016-10-07|1628.77
#2016-10-10|1631.13
#2016-10-11|1608.79
#2016-10-12|1596.02
#2016-10-13|1578.09
#2016-10-14|1591.19
#2016-10-17|1577.86
#2016-10-18|1598.52
#2016-10-19|1601.73
#2016-10-20|1598.90
#2016-10-21|1594.10
#2016-10-24|1608.06
#2016-10-25|1602.26
#2016-10-26|1604.28
#2016-10-27|1596.30
#2016-10-28|1598.70
#2016-10-31|1602.03
#2016-11-01|1597.42
#2016-11-02|1587.99
#2016-11-03|1590.69
#2016-11-04|1575.02
#2016-11-07|1584.42
#2016-11-08|1593.32
#2016-11-09|1596.19
#2016-11-10|1604.78
#2016-11-11|1594.29
#2016-11-14|1592.79
#2016-11-15|1598.48
#2016-11-16|1583.26
#2016-11-17|1594.67
#2016-11-18|1585.68
#2016-11-21|1586.57
#2016-11-22|1594.21
#2016-11-23|1586.28
#2016-11-24|1594.74
#2016-11-25|1602.05
#2016-11-28|1584.90
#2016-11-29|1590.87
#2016-11-30|1587.56
#2016-12-01|1590.48
#2016-12-02|1590.62
#2016-12-05|1603.95
#2016-12-06|1601.53
#2016-12-07|1619.36
#2016-12-08|1611.68
#2016-12-09|1609.69
#2016-12-12|1612.19
#2016-12-13|1631.78
#2016-12-14|1629.02
#2016-12-15|1608.87
#2016-12-16|1612.02
#2016-12-19|1608.81
#2016-12-20|1608.19
#2016-12-21|1607.51
#2016-12-22|1608.06
#2016-12-23|1610.98
#2016-12-26|1610.98
#2016-12-27|1612.54
#2016-12-28|1604.26
#2016-12-29|1611.08
#2016-12-30|1628.16
#2017-01-02|1632.18
#2017-01-03|1635.67
#2017-01-04|1648.54
#2017-01-05|1664.57
#2017-01-06|1654.86
#2017-01-09|1644.60
#2017-01-10|1645.42
#2017-01-11|1631.34
#2017-01-12|1648.12
#2017-01-13|1660.67
#2017-01-16|1644.29
#2017-01-17|1666.28
#2017-01-18|1667.73
#2017-01-19|1655.00
#2017-01-20|1664.65
#2017-01-23|1679.68
#2017-01-24|1690.08
#2017-01-25|1707.09
#2017-01-26|1707.21
#2017-01-27|1701.61
#2017-01-30|1686.56
#2017-01-31|1704.10
#2017-02-01|1713.01
#2017-02-02|1710.42
#2017-02-03|1713.34
#2017-02-06|1697.35
#2017-02-07|1702.05
#2017-02-08|1709.18
#2017-02-09|1710.71
#2017-02-10|1709.94
#2017-02-13|1719.09
#2017-02-14|1719.67
#2017-02-15|1723.31
#2017-02-16|1732.39
#2017-02-17|1722.52
#2017-02-20|1729.57
#2017-02-21|1721.92
#2017-02-22|1717.37
#2017-02-23|1730.55
#2017-02-24|1704.23
#2017-02-27|1704.09
#2017-02-28|1710.95
#2017-03-01|1721.92
#2017-03-02|1710.17
#2017-03-03|1710.49
#2017-03-06|1714.25
#2017-03-07|1711.16
#2017-03-08|1711.09
#2017-03-09|1716.48
#2017-03-10|1728.69
#2017-03-13|1737.73
#2017-03-14|1728.63
#2017-03-15|1733.40
#2017-03-16|1764.00
#2017-03-17|1766.95
#2017-03-20|1771.10
#2017-03-21|1769.63
#2017-03-22|1751.66
#2017-03-23|1768.55
#2017-03-24|1761.70
#2017-03-27|1767.38
#2017-03-28|1765.63
#2017-03-29|1755.55
#2017-03-30|1772.12
#2017-03-31|1772.03
#2017-04-03|1766.46
#2017-04-04|1776.82
#2017-04-05|1781.69
#2017-04-06|1780.67
#2017-04-07|1777.57
#2017-04-10|1785.36
#2017-04-11|1788.10
#2017-04-12|1792.49
#2017-04-13|1793.42
#2017-04-14|1793.42
#2017-04-17|1801.97
#2017-04-18|1797.66
#2017-04-19|1815.45
#2017-04-20|1830.36
#2017-04-21|1821.08
#2017-04-24|1879.70
#2017-04-25|1900.45
#2017-04-26|1905.30
#2017-04-27|1910.54
#2017-04-28|1910.31
#2017-05-01|1912.78
#2017-05-02|1937.76
#2017-05-03|1931.01
#2017-05-04|1954.42
#2017-05-05|1964.32
#2017-05-08|1961.72
#2017-05-09|1968.18
#2017-05-10|1970.91
#2017-05-11|1967.16
#2017-05-12|1978.48
#2017-05-15|1993.97
#2017-05-16|1995.79
#2017-05-17|1976.80
#2017-05-18|1957.38
#2017-05-19|1972.89
#2017-05-22|1984.64
#2017-05-23|1992.60
#2017-05-24|1994.83
#2017-05-25|2010.68
#2017-05-26|1994.08
#2017-05-29|1996.08
#2017-05-30|2002.40
#2017-05-31|2012.73
#2017-06-01|2020.72
#2017-06-02|2035.66
#2017-06-05|2028.84
#2017-06-06|2011.70
#2017-06-07|2020.76
#2017-06-08|2014.17
#2017-06-09|2008.46
#2017-06-12|1987.67
#2017-06-13|2011.61
#2017-06-14|2018.71
#2017-06-15|1984.97
#2017-06-16|2016.25
#2017-06-19|2028.83
#2017-06-20|2012.85
#2017-06-21|1992.43
#2017-06-22|1995.51
#2017-06-23|2006.59
#2017-06-26|2007.80
#2017-06-27|2003.01
#2017-06-28|2021.13
#2017-06-29|2009.29
#2017-06-30|2014.31
#2017-07-03|2014.10
#2017-07-04|2003.30
#2017-07-05|2020.11
#2017-07-06|2021.72
#2017-07-07|2019.57
#2017-07-10|2026.52
#2017-07-11|2016.14
#2017-07-12|2038.65
#2017-07-13|2052.03
#2017-07-14|2064.35
#2017-07-17|2070.17
#2017-07-18|2071.48
#2017-07-19|2074.98
#2017-07-20|2083.23
#2017-07-21|2075.24
#2017-07-24|2067.93
#2017-07-25|2074.88
#2017-07-26|2077.82
#2017-07-27|2077.66
#2017-07-28|2073.69
#2017-07-31|2095.30
#2017-08-01|2113.73
#2017-08-02|2121.70
#2017-08-03|2123.67
#2017-08-04|2114.37
#2017-08-07|2113.68
#2017-08-08|2107.81
#2017-08-09|2096.32
#2017-08-10|2075.83
#2017-08-11|2054.53
#2017-08-14|2074.82
#2017-08-15|2057.80
#2017-08-16|2076.40
#2017-08-17|2068.95
#2017-08-18|2059.39
#2017-08-21|2063.86
#2017-08-22|2044.62
#2017-08-23|2043.91
#2017-08-24|2039.93
#2017-08-25|2057.93
#2017-08-28|2059.80
#2017-08-29|2045.48
#2017-08-30|2041.20
#2017-08-31|2054.64
#2017-09-01|2069.25
#2017-09-04|2058.05
#2017-09-05|2055.05
#2017-09-06|2054.64
#2017-09-07|2058.52
#2017-09-08|2066.77
#2017-09-11|2089.02
#2017-09-12|2104.58
#2017-09-13|2097.37
#2017-09-14|2097.18
#2017-09-15|2112.92
#2017-09-18|2127.52
#2017-09-19|2134.80
#2017-09-20|2136.37
#2017-09-21|2126.67
#2017-09-22|2130.66
#2017-09-25|2117.49
#2017-09-26|2092.29
#2017-09-27|2096.85
#2017-09-28|2118.38
#2017-09-29|2141.36
#2017-10-02|2134.65
#2017-10-03|2145.34
#2017-10-04|2140.49
#2017-10-05|2139.27
#2017-10-06|2139.57
#2017-10-09|2145.77
#2017-10-10|2160.10
#2017-10-11|2159.60
#2017-10-12|2169.29
#2017-10-13|2183.27
#2017-10-16|2180.62
#2017-10-17|2148.08
#2017-10-18|2155.15
#2017-10-19|2147.85
#2017-10-20|2154.94
#2017-10-23|2146.11
#2017-10-24|2131.74
#2017-10-25|2138.05
#2017-10-26|2145.11
#2017-10-27|2122.84
#2017-10-30|2123.68
#2017-10-31|2138.93
#2017-11-01|2139.43
#2017-11-02|2133.87
#2017-11-03|2134.10
#2017-11-06|2131.89
#2017-11-07|2118.90
#2017-11-08|2113.18
#2017-11-09|2085.97
#2017-11-10|2098.13
#2017-11-13|2063.26
#2017-11-14|2073.17
#2017-11-15|2069.26
#2017-11-16|2095.53
#2017-11-17|2096.09
#2017-11-20|2104.32
#2017-11-21|2117.75
#2017-11-22|2116.16
#2017-11-23|2121.17
#2017-11-24|2130.43
#2017-11-27|2111.95
#2017-11-28|2120.25
#2017-11-29|2137.94
#2017-11-30|2155.11
#2017-12-01|2122.00
#2017-12-04|2135.18
#2017-12-05|2127.42
#2017-12-06|2115.55
#2017-12-07|2114.89
#2017-12-08|2120.22
#2017-12-11|2131.26
#2017-12-12|2134.29
#2017-12-13|2147.58
#2017-12-14|2142.67
#2017-12-15|2132.25
#2017-12-18|2164.11
#2017-12-19|2153.08
#2017-12-20|2153.04
#2017-12-21|2162.80
#2017-12-22|2157.66
#2017-12-25|2157.66
#2017-12-26|2159.54
#2017-12-27|2178.65
#2017-12-28|2184.14
#2017-12-29|2200.68
#2018-01-01|2200.68
#2018-01-02|2201.52
#2018-01-03|2206.61
#2018-01-04|2240.38
#2018-01-05|2252.50
#2018-01-08|2248.66
#2018-01-09|2248.52
#2018-01-10|2259.80
#2018-01-11|2265.47
#2018-01-12|2287.98
#2018-01-15|2313.84
#2018-01-16|2308.20
#2018-01-17|2310.66
#2018-01-18|2322.24
#2018-01-19|2327.48
#2018-01-22|2334.60
#2018-01-23|2355.97
#2018-01-24|2397.95
#2018-01-25|2403.67
#2018-01-26|2403.71
#2018-01-29|2392.69
#2018-01-30|2379.08
#2018-01-31|2380.11
#2018-02-01|2399.55
#2018-02-02|2360.10
#2018-02-05|2304.40
#2018-02-06|2228.02
#2018-02-07|2290.14
#2018-02-08|2234.88
#2018-02-09|2190.85
#2018-02-12|2222.47
#2018-02-13|2225.82
#2018-02-14|2253.24
#2018-02-15|2260.20
#2018-02-16|2277.27
#2018-02-19|2263.87
#2018-02-20|2274.55
#2018-02-21|2289.29
#2018-02-22|2289.50
#2018-02-23|2278.64
#2018-02-26|2283.46
#2018-02-27|2286.84
#2018-02-28|2263.52
#2018-03-01|2222.32
#2018-03-02|2196.05
#2018-03-05|2226.15
#2018-03-06|2245.26
#2018-03-07|2260.44
#2018-03-08|2264.24
#2018-03-09|2270.44
#2018-03-12|2280.00
#2018-03-13|2266.87
#2018-03-14|2261.49
#2018-03-15|2275.11
#2018-03-16|2276.06
#2018-03-19|2266.41
#2018-03-20|2281.58
#2018-03-21|2284.81
#2018-03-22|2255.96
#2018-03-23|2234.75
#2018-03-26|2226.35
#2018-03-27|2247.28
#2018-03-28|2234.29
#2018-03-29|2227.85
#2018-03-30|2227.85
#2018-04-02|2230.63
#2018-04-03|2215.54
#2018-04-04|2201.01
#2018-04-05|2240.61
#2018-04-06|2247.23
#2018-04-09|2264.36
#2018-04-10|2289.50
#2018-04-11|2271.65
#2018-04-12|2279.33
#2018-04-13|2286.55
#2018-04-16|2286.42
#2018-04-17|2299.87
#2018-04-18|2302.78
#2018-04-19|2316.65
#2018-04-20|2298.81
#2018-04-23|2294.55
#2018-04-24|2293.18
#2018-04-25|2258.55
#2018-04-26|2275.34
#2018-04-27|2273.70
#2018-04-30|2267.61
#2018-05-01|2247.78
#2018-05-02|2267.74
#2018-05-03|2243.16
#2018-05-04|2250.94
#2018-05-07|2266.26
#2018-05-08|2270.08
#2018-05-09|2288.20
#2018-05-10|2287.64
#2018-05-11|2304.61
#2018-05-14|2292.00
#2018-05-15|2285.35
#2018-05-16|2271.14
#2018-05-17|2285.56
#2018-05-18|2279.11
#2018-05-21|2288.12
#2018-05-22|2298.92
#2018-05-23|2247.49
#2018-05-24|2239.87
#2018-05-25|2239.88
#2018-05-28|2230.40
#2018-05-29|2176.21
#2018-05-30|2182.76
#2018-05-31|2194.84
#2018-06-01|2220.21
#2018-06-04|2238.96
#2018-06-05|2228.02
#2018-06-06|2259.11
#2018-06-07|2260.38
#2018-06-08|2237.00
#2018-06-11|2261.91
#2018-06-12|2257.57
#2018-06-13|2259.66
#2018-06-14|2266.45
#2018-06-15|2229.44
#2018-06-18|2208.18
#2018-06-19|2182.07
#2018-06-20|2189.76
#2018-06-21|2174.42
#2018-06-22|2192.65
#2018-06-25|2161.28
#2018-06-26|2164.66
#2018-06-27|2155.91
#2018-06-28|2122.02
#2018-06-29|2163.10
#2018-07-02|2129.89
#2018-07-03|2158.04
#2018-07-04|2160.95
#2018-07-05|2173.53
#2018-07-06|2192.28
#2018-07-09|2212.22
#2018-07-10|2201.95
#2018-07-11|2179.17
#2018-07-12|2174.79
#2018-07-13|2169.63
#2018-07-16|2175.55
#2018-07-17|2181.11
#2018-07-18|2190.54
#2018-07-19|2175.35
#2018-07-20|2184.05
#2018-07-23|2171.28
#2018-07-24|2188.03
#2018-07-25|2183.13
#2018-07-26|2185.15
#2018-07-27|2180.13
#2018-07-30|2188.67
#2018-07-31|2183.01
#2018-08-01|2186.08
#2018-08-02|2148.94
#2018-08-03|2155.13
#2018-08-06|2148.70
#2018-08-07|2170.37
#2018-08-08|2171.44
#2018-08-09|2172.74
#2018-08-10|2131.09
#2018-08-13|2125.30
#2018-08-14|2111.19
#2018-08-15|2078.04
#2018-08-16|2101.05
#2018-08-17|2108.11
#2018-08-20|2123.05
#2018-08-21|2147.07
#2018-08-22|2172.51
#2018-08-23|2168.46
#2018-08-24|2178.67
#2018-08-27|2198.33
#2018-08-28|2210.58
#2018-08-29|2209.78
#2018-08-30|2207.44
#2018-08-31|2192.98
#2018-09-03|2195.02
#2018-09-04|2173.46
#2018-09-05|2173.06
#2018-09-06|2164.88
#2018-09-07|2152.90
#2018-09-10|2167.25
#2018-09-11|2175.32
#2018-09-12|2186.31
#2018-09-13|2186.17
#2018-09-14|2203.25
#2018-09-17|2211.53
#2018-09-18|2216.69
#2018-09-19|2221.49
#2018-09-20|2248.59
#2018-09-21|2247.13
#2018-09-24|2237.34
#2018-09-25|2237.89
#2018-09-26|2232.01
#2018-09-27|2220.45
#2018-09-28|2182.32
#2018-10-01|2176.59
#2018-10-02|2154.85
#2018-10-03|2170.21
#2018-10-04|2160.42
#2018-10-05|2135.11
#2018-10-08|2091.32
#2018-10-09|2087.07
#2018-10-10|2055.50
#2018-10-11|2002.95
#2018-10-12|1999.49
#2018-10-15|1988.17
#2018-10-16|2027.49
#2018-10-17|2013.10
#2018-10-18|2002.82
#2018-10-19|1994.60
#2018-10-22|1981.20
#2018-10-23|1936.58
#2018-10-24|1917.72
#2018-10-25|1923.89
#2018-10-26|1908.24
#2018-10-29|1930.51
#2018-10-30|1932.13
#2018-10-31|1965.87
#2018-11-01|1981.46
#2018-11-02|2000.45
#2018-11-05|1974.29
#2018-11-06|1975.96
#2018-11-07|2000.02
#2018-11-08|1997.24
#2018-11-09|1983.38
#2018-11-12|1939.19
#2018-11-13|1965.35
#2018-11-14|1954.66
#2018-11-15|1911.75
#2018-11-16|1932.82
#2018-11-19|1924.86
#2018-11-20|1895.57
#2018-11-21|1916.87
#2018-11-22|1918.45
#2018-11-23|1919.89
#2018-11-26|1942.60
#2018-11-27|1932.84
#2018-11-28|1931.50
#2018-11-29|1947.59
#2018-11-30|1925.68
#2018-12-03|1954.83
#2018-12-04|1929.38
#2018-12-05|1906.32
#2018-12-06|1843.63
#2018-12-07|1851.47
#2018-12-10|1805.90
#2018-12-11|1818.56
#2018-12-12|1861.51
#2018-12-13|1854.64
#2018-12-14|1832.96
#2018-12-17|1815.29
#2018-12-18|1806.18
#2018-12-19|1825.63
#2018-12-20|1810.16
#2018-12-21|1816.98
#2018-12-24|1803.68
#2018-12-25|1803.68
#2018-12-26|1799.12
#2018-12-27|1783.49
#2018-12-28|1830.39
#2018-12-31|1837.83
#2019-01-01|1837.83
#2019-01-02|1828.52
#2019-01-03|1812.02
#2019-01-04|1877.04
#2019-01-07|1894.76
#2019-01-08|1904.08
#2019-01-09|1928.57
#2019-01-10|1943.73
#2019-01-11|1945.24
#2019-01-14|1939.20
#2019-01-15|1937.30
#2019-01-16|1948.93
#2019-01-17|1943.84
#2019-01-18|1980.09
#2019-01-21|1983.04
#2019-01-22|1970.33
#2019-01-23|1974.04
#2019-01-24|1975.87
#2019-01-25|1989.49
#2019-01-28|1979.48
#2019-01-29|1990.46
#2019-01-30|1996.75
#2019-01-31|1998.63
#2019-02-01|2002.40
#2019-02-04|1998.70
#2019-02-05|2009.12
#2019-02-06|2007.27
#2019-02-07|1974.77
#2019-02-08|1942.85
#2019-02-11|1958.36
#2019-02-12|1960.19
#2019-02-13|1977.12
#2019-02-14|1949.03
#2019-02-15|1968.86
#2019-02-18|1986.15
#2019-02-19|1980.06
#2019-02-20|1992.18
#2019-02-21|1990.92
#2019-02-22|1997.75
#2019-02-25|2002.73
#2019-02-26|2016.90
#2019-02-27|2014.14
#2019-02-28|2029.23
#2019-03-01|2048.16
#2019-03-04|2036.85
#2019-03-05|2033.91
#2019-03-06|2033.88
#2019-03-07|1995.03
#2019-03-08|1972.72
#2019-03-11|1992.34
#2019-03-12|2004.20
#2019-03-13|2029.34
#2019-03-14|2043.94
#2019-03-15|2068.32
#2019-03-18|2071.63
#2019-03-19|2084.21
#2019-03-20|2055.38
#2019-03-21|2037.66
#2019-03-22|2008.14
#2019-03-25|1998.71
#2019-03-26|2011.10
#2019-03-27|2017.85
#2019-03-28|2011.01
#2019-03-29|2030.63
#2019-04-01|2057.88
#2019-04-02|2062.01
#2019-04-03|2108.66
#2019-04-04|2103.70
#2019-04-05|2103.93
#2019-04-08|2103.65
#2019-04-09|2092.77
#2019-04-10|2094.40
#2019-04-11|2110.82
#2019-04-12|2130.96
#2019-04-15|2142.03
#2019-04-16|2162.23
#2019-04-17|2166.05
#2019-04-18|2161.89
#2019-04-19|2161.89
#2019-04-22|2160.01
#2019-04-23|2152.61
#2019-04-24|2148.72
#2019-04-25|2137.92
#2019-04-26|2152.23
#2019-04-29|2160.23
#2019-04-30|2162.88
#2019-05-01|2174.29
#2019-05-02|2158.81
#2019-05-03|2167.57
#2019-05-06|2151.79
#2019-05-07|2131.93
#2019-05-08|2137.42
#2019-05-09|2101.55
#2019-05-10|2112.01
#2019-05-13|2079.15
#2019-05-14|2105.46
#2019-05-15|2111.90
#2019-05-16|2137.43
#2019-05-17|2123.63
#2019-05-20|2105.36
#2019-05-21|2118.82
#2019-05-22|2115.89
#2019-05-23|2083.03
#2019-05-24|2108.94
#2019-05-27|2108.87
#2019-05-28|2102.55
#2019-05-29|2072.46
#2019-05-30|2090.57
#2019-05-31|2075.51
#2019-06-03|2069.97
#2019-06-04|2098.82
#2019-06-05|2111.09
#2019-06-06|2103.49
#2019-06-07|2130.14
#2019-06-10|2135.21
#2019-06-11|2147.16
#2019-06-12|2140.33
#2019-06-13|2121.94
#2019-06-14|2107.23
#2019-06-17|2107.33
#2019-06-18|2131.19
#2019-06-19|2147.96
#2019-06-20|2172.93
#2019-06-21|2179.93
#2019-06-24|2187.85
#2019-06-25|2190.76
#2019-06-26|2179.10
#2019-06-27|2177.61
#2019-06-28|2198.90
#2019-07-01|2212.25
#2019-07-02|2214.96
#2019-07-03|2234.46
#2019-07-04|2244.84
#2019-07-05|2215.61
#2019-07-08|2213.43
#2019-07-09|2194.21
#2019-07-10|2202.32
#2019-07-11|2206.27
#2019-07-12|2212.99
#2019-07-15|2215.65
#2019-07-16|2213.76
#2019-07-17|2209.61
#2019-07-18|2204.89
#2019-07-19|2210.68
#2019-07-22|2203.75
#2019-07-23|2205.09
#2019-07-24|2217.05
#2019-07-25|2202.71
#2019-07-26|2196.02
#2019-07-29|2215.76
#2019-07-30|2190.98
#2019-07-31|2202.09
#2019-08-01|2227.46
#2019-08-02|2174.61
#2019-08-05|2129.01
#2019-08-06|2117.57
#2019-08-07|2114.36
#2019-08-08|2143.82
#2019-08-09|2126.27
#2019-08-12|2108.87
#2019-08-13|2107.31
#2019-08-14|2069.08
#2019-08-15|2062.04
#2019-08-16|2089.94
#2019-08-19|2110.67
#2019-08-20|2103.62
#2019-08-21|2130.13
#2019-08-22|2129.60
#2019-08-23|2123.36
#2019-08-26|2116.71
#2019-08-27|2127.50
#2019-08-28|2107.40
#2019-08-29|2126.76
#2019-08-30|2141.48
#2019-09-02|2147.46
#2019-09-03|2145.79
#2019-09-04|2179.22
#2019-09-05|2205.39
#2019-09-06|2218.04
#2019-09-09|2213.48
#2019-09-10|2196.37
#2019-09-11|2218.36
#2019-09-12|2228.54
#2019-09-13|2275.56
#2019-09-16|2243.61
#2019-09-17|2252.22
#2019-09-18|2249.11
#2019-09-19|2265.33
#2019-09-20|2257.53
#2019-09-23|2238.48
#2019-09-24|2239.35
#2019-09-25|2215.17
#2019-09-26|2235.88
#2019-09-27|2255.29
#2019-09-30|2251.08
#2019-10-01|2219.09
#2019-10-02|2160.00
#2019-10-03|2164.64
#2019-10-04|2180.86
#2019-10-07|2186.00
#2019-10-08|2143.78
#2019-10-09|2159.52
#2019-10-10|2178.16
#2019-10-11|2251.30
#2019-10-14|2239.06
#2019-10-15|2277.89
#2019-10-16|2259.95
#2019-10-17|2282.35
#2019-10-18|2284.71
#2019-10-21|2300.34
#2019-10-22|2295.99
#2019-10-23|2278.56
#2019-10-24|2295.95
#2019-10-25|2281.93
#2019-10-28|2309.54
#2019-10-29|2310.97
#2019-10-30|2314.30
#2019-10-31|2313.46
#2019-11-01|2336.02
#2019-11-04|2348.59
#2019-11-05|2338.37
#2019-11-06|2338.95
#2019-11-07|2332.80
#2019-11-08|2327.21
#2019-11-11|2336.02
#2019-11-12|2346.64
#2019-11-13|2331.17
#2019-11-14|2326.16
#2019-11-15|2344.02
#2019-11-18|2353.33
#2019-11-19|2361.68
#2019-11-20|2343.47
#2019-11-21|2326.33
#2019-11-22|2328.28
#2019-11-25|2347.26
#2019-11-26|2365.29
#2019-11-27|2379.55
#2019-11-28|2377.62
#2019-11-29|2369.28
#2019-12-02|2343.69
#2019-12-03|2330.85
#2019-12-04|2375.53
#2019-12-05|2378.08
#2019-12-06|2391.40
#2019-12-09|2396.32
#2019-12-10|2390.48
#2019-12-11|2398.33
#2019-12-12|2414.09
#2019-12-13|2458.23
#2019-12-16|2506.71
#2019-12-17|2490.22
#2019-12-18|2474.52
#2019-12-19|2468.13
#2019-12-20|2486.55
#2019-12-23|2480.69
#2019-12-24|2486.76
#2019-12-25|2486.76
#2019-12-26|2490.03
#2019-12-27|2515.83
#2019-12-30|2507.25
#2019-12-31|2514.04
#2020-01-01|2514.04
#2020-01-02|2538.19
#2020-01-03|2504.01
#2020-01-06|2486.22
#2020-01-07|2481.02
#2020-01-08|2488.47
#2020-01-09|2506.58
#2020-01-10|2495.55
#2020-01-13|2489.92
#2020-01-14|2494.46
#2020-01-15|2503.70
#2020-01-16|2516.45
#2020-01-17|2526.88
#2020-01-20|2523.26
#2020-01-21|2538.37
#2020-01-22|2559.16
#2020-01-23|2520.14
#2020-01-24|2539.85
#2020-01-27|2477.91
#2020-01-28|2493.73
#2020-01-29|2511.87
#2020-01-30|2504.90
#2020-01-31|2495.36
#2020-02-03|2499.33
#2020-02-04|2542.75
#2020-02-05|2553.40
#2020-02-06|2540.65
#2020-02-07|2537.62
#2020-02-10|2542.78
#2020-02-11|2567.07
#2020-02-12|2580.58
#2020-02-13|2576.74
#2020-02-14|2576.21
#2020-02-17|2586.04
#2020-02-18|2577.02
#2020-02-19|2595.65
#2020-02-20|2571.65
#2020-02-21|2577.07
#2020-02-24|2483.37
#2020-02-25|2442.30
#2020-02-26|2433.74
#2020-02-27|2353.26
#2020-02-28|2271.56
#2020-03-02|2307.31
#2020-03-03|2363.10
#2020-03-04|2376.66
#2020-03-05|2355.45
#2020-03-06|2290.10
#2020-03-09|2144.30
#2020-03-10|2096.09
#2020-03-11|2065.52
#2020-03-12|1782.42
#2020-03-13|1822.55
#2020-03-16|1690.38
#2020-03-17|1640.61
#2020-03-18|1545.06
#2020-03-19|1552.16
#2020-03-20|1588.90
#2020-03-23|1525.04
#2020-03-24|1719.01
#2020-03-25|1798.15
#2020-03-26|1907.04
#2020-03-27|1845.47
#2020-03-30|1847.40
#2020-03-31|1874.17
#2020-04-01|1791.52
#2020-04-02|1760.20
#2020-04-03|1755.64
#2020-04-06|1834.62
#2020-04-07|1914.26
#2020-04-08|1936.97
#2020-04-09|1985.81
#2020-04-10|1985.81
#2020-04-13|1983.70
#2020-04-14|2000.12
#2020-04-15|1906.66
#2020-04-16|1906.38
#2020-04-17|1980.06
#2020-04-20|1979.84
#2020-04-21|1898.99
#2020-04-22|1933.17
#2020-04-23|1956.81
#2020-04-24|1933.79
#2020-04-27|1978.70
#2020-04-28|2016.93
#2020-04-29|2085.39
#2020-04-30|2061.07
#2020-05-01|2047.16
#2020-05-04|1975.87
#2020-05-05|2020.47
#2020-05-06|2012.47
#2020-05-07|2052.44
#2020-05-08|2090.01
#2020-05-11|2071.21
#2020-05-12|2091.65
#2020-05-13|2031.69
#2020-05-14|1976.31
#2020-05-15|1998.50
#2020-05-18|2089.83
#2020-05-19|2114.89
#2020-05-20|2131.65
#2020-05-21|2115.36
#2020-05-22|2111.54
#2020-05-25|2139.14
#2020-05-26|2183.78
#2020-05-27|2187.96
#2020-05-28|2235.59
#2020-05-29|2223.58
#2020-06-01|2251.74
#2020-06-02|2295.69
#2020-06-03|2362.13
#2020-06-04|2375.64
#2020-06-05|2442.21
#2020-06-08|2413.14
#2020-06-09|2373.77
#2020-06-10|2359.87
#2020-06-11|2268.05
#2020-06-12|2235.67
#2020-06-15|2253.76
#2020-06-16|2307.68
#2020-06-17|2313.24
#2020-06-18|2294.80
#2020-06-19|2304.87
#2020-06-22|2297.35
#2020-06-23|2353.96
#2020-06-24|2269.31
#2020-06-25|2298.33
#2020-06-26|2289.04
#2020-06-29|2306.71
#2020-06-30|2316.01
#2020-07-01|2321.91
#2020-07-02|2365.43
#2020-07-03|2362.31
#2020-07-06|2417.14
#2020-07-07|2401.03
#2020-07-08|2397.22
#2020-07-09|2371.97
#2020-07-10|2396.83
#2020-07-13|2433.33
#2020-07-14|2405.95
#2020-07-15|2452.59
#2020-07-16|2442.03
#2020-07-17|2446.17
#2020-07-20|2479.43
#2020-07-21|2511.74
#2020-07-22|2537.25
#2020-07-23|2530.77
#2020-07-24|2493.09
#2020-07-27|2519.18
#2020-07-28|2502.66
#2020-07-29|2524.61
#2020-07-30|2463.51
#2020-07-31|2480.48
#2020-08-03|2526.20
#2020-08-04|2508.29
#2020-08-05|2564.63
#2020-08-06|2549.61
#2020-08-07|2549.87
#2020-08-10|2537.42
#2020-08-11|2568.93
#2020-08-12|2609.45
#2020-08-13|2609.73
#2020-08-14|2576.21
#2020-08-17|2595.43
#2020-08-18|2594.40
#2020-08-19|2608.02
#2020-08-20|2548.91
#2020-08-21|2530.38
#2020-08-24|2571.34
#2020-08-25|2567.88
#2020-08-26|2602.24
#2020-08-27|2580.88
#2020-08-28|2593.01
#2020-08-31|2601.32
#2020-09-01|2582.24
#2020-09-02|2584.19
#2020-09-03|2528.97
#2020-09-04|2480.02
#2020-09-07|2539.61
#2020-09-08|2496.93
#2020-09-09|2539.21
#2020-09-10|2526.27
#2020-09-11|2521.63
#2020-09-14|2522.47
#2020-09-15|2532.20
#2020-09-16|2536.90
#2020-09-17|2516.92
#2020-09-18|2538.77
#2020-09-21|2416.24
#2020-09-22|2408.22
#2020-09-23|2409.99
#2020-09-24|2364.78
#2020-09-25|2361.69
#2020-09-28|2455.35
#2020-09-29|2448.78
#2020-09-30|2464.66
#2020-10-01|2471.65
#2020-10-02|2483.92
#2020-10-05|2526.03
#2020-10-06|2534.03
#2020-10-07|2511.58
#2020-10-08|2520.33
#2020-10-09|2537.68
#2020-10-12|2555.52
#2020-10-13|2520.69
#2020-10-14|2523.84
#2020-10-15|2461.58
#2020-10-16|2502.43
#2020-10-19|2538.79
#2020-10-20|2542.18
#2020-10-21|2513.06
#2020-10-22|2505.92
#2020-10-23|2516.83
#2020-10-26|2469.30
#2020-10-27|2449.88
#2020-10-28|2362.63
#2020-10-29|2330.94
#2020-10-30|2338.61
#2020-11-02|2365.52
#2020-11-03|2454.15
#2020-11-04|2501.08
#2020-11-05|2562.17
#2020-11-06|2570.47
#2020-11-09|2648.45
#2020-11-10|2654.17
#2020-11-11|2669.83
#2020-11-12|2663.46
#2020-11-13|2675.49
#2020-11-16|2719.46
#2020-11-17|2729.53
#2020-11-18|2754.96
#2020-11-19|2729.57
#2020-11-20|2740.59
#2020-11-23|2733.02
#2020-11-24|2775.78
#2020-11-25|2776.04
#2020-11-26|2769.61
#2020-11-27|2789.38
#2020-11-30|2778.33
#2020-12-01|2809.47
#2020-12-02|2835.91
#2020-12-03|2874.67
#2020-12-04|2862.70
#2020-12-07|2850.96
#2020-12-08|2852.13
#2020-12-09|2842.26
#2020-12-10|2820.37
#2020-12-11|2784.35
#2020-12-14|2811.04
#2020-12-15|2848.88
#2020-12-16|2874.58
#2020-12-17|2912.21
#2020-12-18|2890.43
#2020-12-21|2825.92
#2020-12-22|2851.77
#2020-12-23|2907.52
#2020-12-24|2913.57
#2020-12-25|2913.57
#2020-12-28|2932.21
#2020-12-29|2973.53
#2020-12-30|2967.41
#2020-12-31|2950.66
#2021-01-01|2950.66
#2021-01-04|2984.19
#2021-01-05|2979.80
#2021-01-06|3034.05
#2021-01-07|3047.16
#2021-01-08|3055.57
#2021-01-11|3000.70
#2021-01-12|3014.53
#2021-01-13|3011.20
#2021-01-14|3026.57
#2021-01-15|2984.39
#2021-01-18|2988.75
#2021-01-19|2992.21
#2021-01-20|3014.77
#2021-01-21|3035.85
#2021-01-22|3010.85
#2021-01-25|2970.69
#2021-01-26|3031.84
#2021-01-27|2975.96
#2021-01-28|2994.19
#2021-01-29|2957.37
#2021-02-01|3001.43
#2021-02-02|3059.15
#2021-02-03|3051.01
#2021-02-04|3071.50
#2021-02-05|3071.38
#2021-02-08|3088.07
#2021-02-09|3107.24
#2021-02-10|3109.24
#2021-02-11|3125.27
#2021-02-12|3134.22
#2021-02-15|3183.89
#2021-02-16|3183.62
#2021-02-17|3110.36
#2021-02-18|3087.24
#2021-02-19|3121.74
#2021-02-22|3116.61
#2021-02-23|3110.87
#2021-02-24|3124.30
#2021-02-25|3146.71
#2021-02-26|3071.85
#2021-03-01|3115.05
#2021-03-02|3117.21
#2021-03-03|3120.66
#2021-03-04|3088.11
#2021-03-05|2983.29
#2021-03-08|3003.98
#2021-03-09|3038.32
#2021-03-10|3044.51
#2021-03-11|3077.20
#2021-03-12|3060.83
#2021-03-15|3033.75
#2021-03-16|3070.77
#2021-03-17|3053.46
#2021-03-18|3086.67
#2021-03-19|3045.76
#2021-03-22|3077.35
#2021-03-23|3049.58
#2021-03-24|3049.37
#2021-03-25|3040.95
#2021-03-26|3071.16
#2021-03-29|3010.57
#2021-03-30|3022.58
#2021-03-31|3018.70
#2021-04-01|3068.91
#2021-04-02|3068.91
#2021-04-05|3082.78
#2021-04-06|3125.69
#2021-04-07|3135.67
#2021-04-08|3159.55
#2021-04-09|3168.54
#2021-04-12|3167.01
#2021-04-13|3190.97
#2021-04-14|3207.10
#2021-04-15|3217.15
#2021-04-16|3242.53
#2021-04-19|3245.96
#2021-04-20|3183.70
#2021-04-21|3166.58
#2021-04-22|3162.85
#2021-04-23|3165.48
#2021-04-26|3194.51
#2021-04-27|3186.31
#2021-04-28|3192.80
#2021-04-29|3214.05
#2021-04-30|3186.84
#2021-05-03|3207.52
#2021-05-04|3116.93
#2021-05-05|3162.26
#2021-05-06|3173.88
#2021-05-07|3220.39
#2021-05-10|3226.02
#2021-05-11|3153.65
#2021-05-12|3131.82
#2021-05-13|3135.19
#2021-05-14|3198.26
#2021-05-17|3202.86
#2021-05-18|3242.77
#2021-05-19|3203.16
#2021-05-20|3269.18
#2021-05-21|3273.09
#2021-05-24|3291.18
#2021-05-25|3311.05
#2021-05-26|3290.53
#2021-05-27|3302.48
#2021-05-28|3337.04
#2021-05-31|3345.02
#2021-06-01|3375.48
#2021-06-02|3360.73
#2021-06-03|3348.47
#2021-06-04|3368.42
#2021-06-07|3374.46
#2021-06-08|3386.60
#2021-06-09|3363.99
#2021-06-10|3360.39
#2021-06-11|3378.15
#2021-06-14|3386.14
#2021-06-15|3387.65
#2021-06-16|3390.44
#2021-06-17|3341.28
#2021-06-18|3267.55
#2021-06-21|3310.73
#2021-06-22|3317.39
#2021-06-23|3307.61
#2021-06-24|3332.91
#2021-06-25|3355.67
#2021-06-28|3320.12
#2021-06-29|3333.77
#2021-06-30|3289.29
#2021-07-01|3306.23
#2021-07-02|3316.60
#2021-07-05|3348.67
#2021-07-06|3326.83
#2021-07-07|3339.56
#2021-07-08|3273.36
#2021-07-09|3315.18
#2021-07-12|3361.31
#2021-07-13|3346.10
#2021-07-14|3327.64
#2021-07-15|3301.88
#2021-07-16|3298.95
#2021-07-19|3213.75
#2021-07-20|3242.37
#2021-07-21|3331.61
#2021-07-22|3395.65
#2021-07-23|3425.37
#2021-07-26|3447.47
#2021-07-27|3430.09
#2021-07-28|3430.14
#2021-07-29|3485.82
#2021-07-30|3464.20
#2021-08-02|3503.54
#2021-08-03|3497.98
#2021-08-04|3541.47
#2021-08-05|3555.23
#2021-08-06|3541.60
#2021-08-09|3531.43
#2021-08-10|3541.42
#2021-08-11|3562.01
#2021-08-12|3545.30
#2021-08-13|3566.87
#2021-08-16|3534.25
#2021-08-17|3526.48
#2021-08-18|3536.63
#2021-08-19|3457.45
#2021-08-20|3470.79
#2021-08-23|3507.49
#2021-08-24|3512.51
#2021-08-25|3521.84
#2021-08-26|3499.33
#2021-08-27|3523.75
#2021-08-30|3531.10
#2021-08-31|3522.81
#2021-09-01|3549.20
#2021-09-02|3556.32
#2021-09-03|3538.93
#2021-09-06|3548.34
#2021-09-07|3522.27
#2021-09-08|3463.13
#2021-09-09|3477.32
#2021-09-10|3472.02
#2021-09-13|3460.34
#2021-09-14|3455.79
#2021-09-15|3442.46
#2021-09-16|3454.95
#2021-09-17|3408.02
#2021-09-20|3292.34
#2021-09-21|3323.51
#2021-09-22|3361.29
#2021-09-23|3410.57
#2021-09-24|3359.38
#2021-09-27|3342.15
#2021-09-28|3252.90
#2021-09-29|3253.41
#2021-09-30|3268.55
#2021-10-01|3260.97
#2021-10-04|3237.91
#2021-10-05|3268.51
#2021-10-06|3223.36
#2021-10-07|3302.33
#2021-10-08|3306.11
#2021-10-11|3294.31
#2021-10-12|3305.58
#2021-10-13|3344.32
#2021-10-14|3398.91
#2021-10-15|3432.99
#2021-10-18|3425.09
#2021-10-19|3466.05
#2021-10-20|3468.53
#2021-10-21|3496.23
#2021-10-22|3496.81
#2021-10-25|3497.79
#2021-10-26|3525.66
#2021-10-27|3514.74
#2021-10-28|3523.79
#2021-10-29|3490.18
#2021-11-01|3535.64
#2021-11-02|3539.80
#2021-11-03|3560.11
#2021-11-04|3550.86
#2021-11-05|3565.37
#2021-11-08|3568.72
#2021-11-09|3544.98
#2021-11-10|3531.22
#2021-11-11|3527.80
#2021-11-12|3555.80
#2021-11-15|3564.68
#2021-11-16|3539.50
#2021-11-17|3520.70
#2021-11-18|3504.83
#2021-11-19|3480.94
#2021-11-22|3448.36
#2021-11-23|3380.43
#2021-11-24|3378.96
#2021-11-25|3403.32
#2021-11-26|3308.64
#2021-11-29|3346.18
#2021-11-30|3315.97
#2021-12-01|3382.61
#2021-12-02|3334.23
#2021-12-03|3286.99
#2021-12-06|3295.32
#2021-12-07|3372.38
#2021-12-08|3386.67
#2021-12-09|3368.54
#2021-12-10|3354.19
#2021-12-13|3324.78
#2021-12-14|3296.69
#2021-12-15|3303.44
#2021-12-16|3363.41
#2021-12-17|3330.45
#2021-12-20|3267.47
#2021-12-21|3318.57
#2021-12-22|3374.11
#2021-12-23|3408.43
#2021-12-24|3412.06
#2021-12-27|3434.62
#2021-12-28|3450.50
#2021-12-29|3462.99
#2021-12-30|3456.12
#2021-12-31|3464.80
#2022-01-03|3455.11
#2022-01-04|3502.44
#2022-01-05|3494.36
#2022-01-06|3445.08
#2022-01-07|3439.62
#2022-01-10|3388.69
#2022-01-11|3415.18
#2022-01-12|3477.08
#2022-01-13|3493.72
#2022-01-14|3433.93
#2022-01-17|3442.30
#2022-01-18|3371.72
#2022-01-19|3378.62
#2022-01-20|3408.41
#2022-01-21|3336.05
#2022-01-24|3164.82
#2022-01-25|3180.86
#2022-01-26|3219.19
#2022-01-27|3163.85
#2022-01-28|3131.30
#2022-01-31|3201.04
#2022-02-01|3278.34
#2022-02-02|3324.11
#2022-02-03|3299.29
#2022-02-04|3245.71
#2022-02-07|3268.53
#2022-02-08|3259.05
#2022-02-09|3344.79
#2022-02-10|3320.43
#2022-02-11|3285.50
#2022-02-14|3191.22
#2022-02-15|3246.45
#2022-02-16|3244.87
#2022-02-17|3198.55
#2022-02-18|3158.22
#2022-02-21|3099.79
#2022-02-22|3095.98
#2022-02-23|3072.74
#2022-02-24|2899.38
#2022-02-25|3023.93
#2022-02-28|3029.33
#2022-03-01|2896.88
#2022-03-02|2895.96
#2022-03-03|2832.41
#2022-03-04|2698.20
#2022-03-07|2649.91
#2022-03-08|2647.15
#2022-03-09|2837.64
#2022-03-10|2798.33
#2022-03-11|2841.44
#2022-03-14|2913.03
#2022-03-15|2876.63
#2022-03-16|3039.27
#2022-03-17|3078.51
#2022-03-18|3114.26
#2022-03-21|3112.67
#2022-03-22|3142.05
#2022-03-23|3090.34
#2022-03-24|3069.96
#2022-03-25|3076.53
#2022-03-28|3070.18
#2022-03-29|3182.36
#2022-03-30|3177.20
#2022-03-31|3165.19
#2022-04-01|3166.20
#2022-04-04|3188.41
#2022-04-05|3168.44
#2022-04-06|3091.86
#2022-04-07|3081.18
#2022-04-08|3114.85
#2022-04-11|3091.80
#2022-04-12|3069.74
#2022-04-13|3051.16
#2022-04-14|3055.40
#2022-04-15|3055.40
#2022-04-18|3052.16
#2022-04-19|3023.85
#2022-04-20|3080.48
#2022-04-21|3045.91
#2022-04-22|2963.46
#2022-04-25|2872.75
#2022-04-26|2811.06
#2022-04-27|2785.66
#2022-04-28|2787.44
#2022-04-29|2832.46
#2022-05-02|2782.57
#2022-05-03|2797.93
#2022-05-04|2760.66
#2022-05-05|2726.92
#2022-05-06|2686.72
#2022-05-09|2583.63
#2022-05-10|2620.84
#2022-05-11|2678.71
#2022-05-12|2629.71
#2022-05-13|2687.20
#2022-05-16|2677.05
#2022-05-17|2764.08
#2022-05-18|2725.63
#2022-05-19|2691.65
#2022-05-20|2722.07
#2022-05-23|2803.11
#2022-05-24|2793.33
#2022-05-25|2778.76
#2022-05-26|2803.95
#2022-05-27|2869.04
#2022-05-30|2915.77
#2022-05-31|2859.55
#2022-06-01|2802.06
#2022-06-02|2832.09
#2022-06-03|2819.92
#2022-06-06|2838.83
#2022-06-07|2824.12
#2022-06-08|2795.43
#2022-06-09|2711.83
#2022-06-10|2604.92
#2022-06-13|2496.86
#2022-06-14|2458.16
#2022-06-15|2510.01
#2022-06-16|2465.01
#2022-06-17|2462.75
#2022-06-20|2485.78
#2022-06-21|2500.37
#2022-06-22|2515.84
#2022-06-23|2480.43
#2022-06-24|2555.78
#2022-06-27|2595.66
#2022-06-28|2565.67
#2022-06-29|2525.78
#2022-06-30|2483.08
#2022-07-01|2451.38
#2022-07-04|2475.21
#2022-07-05|2378.02
#2022-07-06|2428.20
#2022-07-07|2464.10
#2022-07-08|2492.65
#2022-07-11|2449.91
#2022-07-12|2489.25
#2022-07-13|2461.89
#2022-07-14|2388.72
#2022-07-15|2425.40
#2022-07-18|2499.35
#2022-07-19|2539.03
#2022-07-20|2541.38
#2022-07-21|2588.77
#2022-07-22|2598.74
#2022-07-25|2597.04
#2022-07-26|2516.17
#2022-07-27|2531.30
#2022-07-28|2611.30
#2022-07-29|2690.03
#2022-08-01|2701.29
#2022-08-02|2636.28
#2022-08-03|2653.27
#2022-08-04|2696.19
#2022-08-05|2648.39
#2022-08-08|2703.36
#2022-08-09|2657.81
#2022-08-10|2746.58
#2022-08-11|2749.83
#2022-08-12|2718.44
#2022-08-15|2720.04
#2022-08-16|2710.81
#2022-08-17|2666.15
#2022-08-18|2681.52
#2022-08-19|2598.58
#2022-08-22|2546.97
#2022-08-23|2540.76
#2022-08-24|2543.52
#2022-08-25|2558.97
#2022-08-26|2506.30
#2022-08-29|2490.82
#2022-08-30|2474.68
#2022-08-31|2475.60
#2022-09-01|2367.37
#2022-09-02|2468.10
#2022-09-05|2418.64
#2022-09-06|2423.41
#2022-09-07|2425.02
#2022-09-08|2452.01
#2022-09-09|2511.53
#2022-09-12|2585.30
#2022-09-13|2508.54
#2022-09-14|2484.37
#2022-09-15|2477.13
#2022-09-16|2444.00
#2022-09-19|2436.32
#2022-09-20|2384.27
#2022-09-21|2385.59
#2022-09-22|2287.97
#2022-09-23|2200.56
#2022-09-26|2185.10
#2022-09-27|2178.50
#2022-09-28|2191.38
#2022-09-29|2160.05
#2022-09-30|2215.99
#2022-10-03|2241.88
#2022-10-04|2351.28
#2022-10-05|2295.40
#2022-10-06|2269.06
#2022-10-07|2217.97
#2022-10-10|2181.50
#2022-10-11|2157.21
#2022-10-12|2115.35
#2022-10-13|2161.68
#2022-10-14|2174.39
#2022-10-17|2236.35
#2022-10-18|2267.35
#2022-10-19|2222.31
#2022-10-20|2231.29
#2022-10-21|2204.20
#2022-10-24|2268.60
#2022-10-25|2373.42
#2022-10-26|2411.30
#2022-10-27|2384.09
#2022-10-28|2372.26
#2022-10-31|2355.28
#2022-11-01|2371.39
#2022-11-02|2365.03
#2022-11-03|2304.41
#2022-11-04|2376.78
#2022-11-07|2426.36
#2022-11-08|2470.41
#2022-11-09|2447.97
#2022-11-10|2604.86
#2022-11-11|2712.97
#2022-11-14|2684.67
#2022-11-15|2701.63
#2022-11-16|2657.43
#2022-11-17|2624.47
#2022-11-18|2671.00
#2022-11-21|2637.43
#2022-11-22|2645.60
#2022-11-23|2701.01
#2022-11-24|2724.41
#2022-11-25|2705.20
#2022-11-28|2667.97
#2022-11-29|2639.75
#2022-11-30|2631.78
#2022-12-01|2723.70
#2022-12-02|2710.57
#2022-12-05|2708.30
#2022-12-06|2663.18
#2022-12-07|2641.34
#2022-12-08|2628.66
#2022-12-09|2666.67
#2022-12-12|2645.12
#2022-12-13|2726.90
#2022-12-14|2716.59
#2022-12-15|2635.07
#2022-12-16|2571.67
#2022-12-19|2562.34
#2022-12-20|2549.82
#2022-12-21|2611.39
#2022-12-22|2574.03
#2022-12-23|2584.78
#2022-12-26|2584.78
#2022-12-27|2598.52
#2022-12-28|2589.76
#2022-12-29|2625.96
#2022-12-30|2593.10
#2023-01-02|2605.75
#2023-01-03|2619.61
#2023-01-04|2668.94
#2023-01-05|2632.81
#2023-01-06|2666.75
#2023-01-09|2747.98
#2023-01-10|2737.28
#2023-01-11|2776.53
#2023-01-12|2810.77
#2023-01-13|2826.47
#2023-01-16|2860.26
#2023-01-17|2862.92
#2023-01-18|2881.55
#2023-01-19|2799.58
#2023-01-20|2831.94
#2023-01-23|2857.14
#2023-01-24|2856.60
#2023-01-25|2842.45
#2023-01-26|2881.89
#2023-01-27|2894.77
#2023-01-30|2879.77
#2023-01-31|2848.66
#2023-02-01|2882.49
#2023-02-02|2999.95
#2023-02-03|2963.68
#2023-02-06|2895.52
#2023-02-07|2882.27
#2023-02-08|2901.98
#2023-02-09|2931.75
#2023-02-10|2878.69
#2023-02-13|2911.90
#2023-02-14|2923.63
#2023-02-15|2921.53
#2023-02-16|2915.05
#2023-02-17|2892.84
#2023-02-20|2904.17
#2023-02-21|2879.38
#2023-02-22|2833.51
#2023-02-23|2837.83
#2023-02-24|2808.73
#2023-02-27|2854.48
#2023-02-28|2865.41
#2023-03-01|2854.56
#2023-03-02|2831.74
#2023-03-03|2875.69
#2023-03-06|2900.89
#2023-03-07|2833.81
#2023-03-08|2814.66
#2023-03-09|2812.83
#2023-03-10|2765.02
#2023-03-13|2665.64
#2023-03-14|2719.00
#2023-03-15|2541.23
#2023-03-16|2616.14
#2023-03-17|2567.82
#2023-03-20|2599.62
#2023-03-21|2728.96
#2023-03-22|2702.33
#2023-03-23|2706.86
#2023-03-24|2635.24
#2023-03-27|2664.84
#2023-03-28|2663.90
#2023-03-29|2710.68
#2023-03-30|2769.48
#2023-03-31|2792.10
#2023-04-03|2765.49
#2023-04-04|2799.88
#2023-04-05|2765.54
#2023-04-06|2802.35
#2023-04-07|2802.35
#2023-04-10|2779.81
#2023-04-11|2821.42
#2023-04-12|2864.00
#2023-04-13|2894.35
#2023-04-14|2907.18
#2023-04-17|2832.60
#2023-04-18|2857.27
#2023-04-19|2856.42
#2023-04-20|2850.10
#2023-04-21|2855.91
#2023-04-24|2885.81
#2023-04-25|2868.17
#2023-04-26|2867.87
#2023-04-27|2847.04
#2023-04-28|2906.19
#2023-05-01|2890.93
#2023-05-02|2844.24
#2023-05-03|2859.12
#2023-05-04|2834.26
#2023-05-05|2881.77
#2023-05-08|2887.84
#2023-05-09|2857.87
#2023-05-10|2848.93
#2023-05-11|2841.95
#2023-05-12|2841.46
#2023-05-15|2846.28
#2023-05-16|2827.12
#2023-05-17|2796.70
#2023-05-18|2795.75
#2023-05-19|2857.82
#2023-05-22|2870.67
#2023-05-23|2849.65
#2023-05-24|2778.72
#2023-05-25|2756.63
#2023-05-26|2793.90
#2023-05-29|2793.73
#2023-05-30|2793.63
#2023-05-31|2756.48
#2023-06-01|2792.86
#2023-06-02|2841.05
#2023-06-05|2825.99
#2023-06-06|2844.59
#2023-06-07|2847.68
#2023-06-08|2869.74
#2023-06-09|2864.76
#2023-06-12|2863.95
#2023-06-13|2899.33
#2023-06-14|2920.60
#2023-06-15|2926.05
#2023-06-16|2934.95
#2023-06-19|2895.56
#2023-06-20|2858.03
#2023-06-21|2842.34
#2023-06-22|2818.45
#2023-06-23|2790.87
#2023-06-26|2788.29
#2023-06-27|2786.03
#2023-06-28|2802.46
#2023-06-29|2803.60
#2023-06-30|2847.36
#2023-07-03|2837.14
#2023-07-04|2843.22
#2023-07-05|2796.96
#2023-07-06|2724.94
#2023-07-07|2769.15
#2023-07-10|2776.57
#2023-07-11|2799.25
#2023-07-12|2887.12
#2023-07-13|2933.31
#2023-07-14|2965.08
#2023-07-17|2944.98
#2023-07-18|2977.81
#2023-07-19|2998.67
#2023-07-20|2990.73
#2023-07-21|2987.43
#2023-07-24|3003.13
#2023-07-25|3025.28
#2023-07-26|3039.55
#2023-07-27|3036.17
#2023-07-28|3045.73
#2023-07-31|3029.93
#2023-08-01|2972.62
#2023-08-02|2901.43
#2023-08-03|2897.06
#2023-08-04|2945.63
#2023-08-07|2948.50
#2023-08-08|2906.56
#2023-08-09|2928.56
#2023-08-10|2966.14
#2023-08-11|2938.54
#2023-08-14|2939.03
#2023-08-15|2924.37
#2023-08-16|2913.83
#2023-08-17|2881.07
#2023-08-18|2850.59
#2023-08-21|2845.47
#2023-08-22|2868.12
#2023-08-23|2880.78
#2023-08-24|2893.78
#2023-08-25|2857.04
#2023-08-28|2889.68
#2023-08-29|2927.65
#2023-08-30|2956.85
#2023-08-31|2979.97
#2023-09-01|2965.91
#2023-09-04|2970.93
#2023-09-05|2964.26
#2023-09-06|2933.62
#2023-09-07|2915.56
#2023-09-08|2922.26
#2023-09-11|2945.02
#2023-09-12|2939.47
#2023-09-13|2944.65
#2023-09-14|2956.54
#2023-09-15|2956.44
#2023-09-18|2929.09
#2023-09-19|2957.17
#2023-09-20|2986.67
#2023-09-21|2921.21
#2023-09-22|2913.82
#2023-09-25|2882.56
#2023-09-26|2876.95
#2023-09-27|2835.47
#2023-09-28|2864.70
#2023-09-29|2884.81
#2023-10-02|2825.54
#2023-10-03|2774.56
#2023-10-04|2769.87
#2023-10-05|2797.91
#2023-10-06|2842.15
#2023-10-09|2830.07
#2023-10-10|2899.85
#2023-10-11|2917.79
#2023-10-12|2907.96
#2023-10-13|2838.00
#2023-10-16|2877.48
#2023-10-17|2863.65
#2023-10-18|2803.94
#2023-10-19|2787.10
#2023-10-20|2741.43
#2023-10-23|2751.66
#2023-10-24|2743.82
#2023-10-25|2737.43
#2023-10-26|2728.96
#2023-10-27|2713.76
#2023-10-30|2728.06
#2023-10-31|2727.37
#2023-11-01|2755.81
#2023-11-02|2820.97
#2023-11-03|2870.96
#2023-11-06|2862.08
#2023-11-07|2870.28
#2023-11-08|2893.13
#2023-11-09|2916.91
#2023-11-10|2876.93
#2023-11-13|2887.37
#2023-11-14|2980.99
#2023-11-15|3023.06
#2023-11-16|3006.12
#2023-11-17|3060.41
#2023-11-20|3077.96
#2023-11-21|3067.46
#2023-11-22|3078.10
#2023-11-23|3095.66
#2023-11-24|3115.37
#2023-11-27|3097.85
#2023-11-28|3109.70
#2023-11-29|3156.55
#2023-11-30|3178.90
#2023-12-01|3194.44
#2023-12-04|3180.36
#2023-12-05|3178.96
#2023-12-06|3213.83
#2023-12-07|3211.85
#2023-12-08|3233.90
#2023-12-11|3247.50
#2023-12-12|3250.21
#2023-12-13|3253.32
#2023-12-14|3389.31
#2023-12-15|3365.73
#2023-12-18|3361.67
#2023-12-19|3424.33
#2023-12-20|3432.01
#2023-12-21|3426.44
#2023-12-22|3450.85
#2023-12-25|3450.85
#2023-12-26|3450.10
#2023-12-27|3495.07
#2023-12-28|3487.26
#2023-12-29|3472.65
#2024-01-01|3472.65
#2024-01-02|3411.87
#2024-01-03|3319.16
#2024-01-04|3370.49
#2024-01-05|3360.31
#2024-01-08|3384.86
#2024-01-09|3342.89
#2024-01-10|3359.27
#2024-01-11|3319.34
#2024-01-12|3368.68
#2024-01-15|3347.77
#2024-01-16|3321.32
#2024-01-17|3278.74
#2024-01-18|3300.08
#2024-01-19|3295.05
#2024-01-22|3336.58
#2024-01-23|3309.93
#2024-01-24|3370.52
#2024-01-25|3366.38
#2024-01-26|3396.27
#2024-01-29|3365.97
#2024-01-30|3402.54
#2024-01-31|3421.23
#2024-02-01|3357.37
#2024-02-02|3360.80
#2024-02-05|3311.67
#2024-02-06|3295.06
#2024-02-07|3284.19
#2024-02-08|3301.98
#2024-02-09|3311.58
#2024-02-12|3340.32
#2024-02-13|3271.98
#2024-02-14|3289.45
#2024-02-15|3331.28
#2024-02-16|3356.75
#2024-02-19|3357.90
#2024-02-20|3364.79
#2024-02-21|3353.09
#2024-02-22|3379.37
#2024-02-23|3409.42
#2024-02-26|3428.10
#2024-02-27|3426.84
#2024-02-28|3410.31
#2024-02-29|3420.46
#2024-03-01|3444.85
#2024-03-04|3441.20
#2024-03-05|3440.36
#2024-03-06|3491.85
#2024-03-07|3520.00
#2024-03-08|3569.29
#2024-03-11|3545.17
#2024-03-12|3597.35
#2024-03-13|3597.62
#2024-03-14|3563.55
#2024-03-15|3582.63
#2024-03-18|3547.31
#2024-03-19|3538.11
#2024-03-20|3525.42
#2024-03-21|3595.37
#2024-03-22|3588.25
#2024-03-25|3601.83
#2024-03-26|3602.77
#2024-03-27|3589.13
#2024-03-28|3572.61
#2024-03-29|3572.61
#2024-04-01|3550.87
#2024-04-02|3528.08
#2024-04-03|3557.02
#2024-04-04|3594.91
#2024-04-05|3549.03
#2024-04-08|3569.72
#2024-04-09|3543.98
#2024-04-10|3500.82
#2024-04-11|3467.50
#2024-04-12|3443.72
#2024-04-15|3446.34
#2024-04-16|3370.74
#2024-04-17|3380.63
#2024-04-18|3377.43
#2024-04-19|3363.60
#2024-04-22|3359.70
#2024-04-23|3418.80
#2024-04-24|3355.86
#2024-04-25|3340.98
#2024-04-26|3376.51
#2024-04-29|3402.50
#2024-04-30|3385.62
#2024-05-01|3376.17
#2024-05-02|3396.50
#2024-05-03|3467.43
#2024-05-06|3493.94
#2024-05-07|3579.23
#2024-05-08|3552.28
#2024-05-09|3545.25
#2024-05-10|3588.23
#2024-05-13|3597.70
#2024-05-14|3615.08
#2024-05-15|3671.83
#2024-05-16|3671.78
#2024-05-17|3670.88
#2024-05-20|3686.40
#2024-05-21|3695.85
#2024-05-22|3673.90
#2024-05-23|3696.22
#2024-05-24|3720.03
#2024-05-27|3731.17
#2024-05-28|3705.82
#2024-05-29|3638.35
#2024-05-30|3676.45
#2024-05-31|3702.86
#2024-06-03|3734.37
#2024-06-04|3721.58
#2024-06-05|3741.67
#2024-06-06|3755.22
#2024-06-07|3714.54
#2024-06-10|3687.02
#2024-06-11|3662.80
#2024-06-12|3774.12
#2024-06-13|3665.88
#2024-06-14|3620.79
#2024-06-17|3653.29
#2024-06-18|3699.53
#2024-06-19|3701.34
#2024-06-20|3735.41
#2024-06-21|3686.41
#2024-06-24|3726.24
#2024-06-25|3666.86
#2024-06-26|3634.66
#2024-06-27|3628.18
#2024-06-28|3626.58
#2024-07-01|3630.38
#2024-07-02|3643.29
#2024-07-03|3688.36
#2024-07-04|3705.24
#2024-07-05|3711.72
#2024-07-08|3702.28
#2024-07-09|3674.45
#2024-07-10|3713.61
#2024-07-11|3774.43
#2024-07-12|3814.29
#2024-07-15|3801.77
#2024-07-16|3784.71
#2024-07-17|3791.91
#2024-07-18|3778.61
#2024-07-19|3735.50
#2024-07-22|3770.15
#2024-07-23|3766.60
#2024-07-24|3739.53
#2024-07-25|3705.60
#2024-07-26|3739.79
#2024-07-29|3717.77
#2024-07-30|3747.23
#2024-07-31|3776.75
#2024-08-01|3761.24
#2024-08-02|3612.50
#2024-08-05|3546.91
#2024-08-06|3541.84
#2024-08-07|3622.08
#2024-08-08|3607.14
#2024-08-09|3639.55
#2024-08-12|3659.64
#2024-08-13|3695.58
#2024-08-14|3773.34
#2024-08-15|3783.24
#2024-08-16|3811.89
#2024-08-19|3862.62
#2024-08-20|3871.46
#2024-08-21|3883.37
#2024-08-22|3912.35
#2024-08-23|3958.48
#2024-08-26|3966.70
#2024-08-27|3966.16
#2024-08-28|3967.73
#2024-08-29|3949.38
#2024-08-30|3950.71
#2024-09-02|3929.05
#2024-09-03|3853.00
#2024-09-04|3839.15
#2024-09-05|3815.67
#2024-09-06|3808.20
#2024-09-09|3829.89
#2024-09-10|3807.90
#2024-09-11|3796.68
#2024-09-12|3870.19
#2024-09-13|3934.96
#2024-09-16|3957.75
#2024-09-17|3975.56
#2024-09-18|3955.53
#2024-09-19|4019.37
#2024-09-20|4004.51
#2024-09-23|4030.69
#2024-09-24|4027.18
#2024-09-25|4022.01
#2024-09-26|4075.03
#2024-09-27|4098.04
#2024-09-30|4062.44
#2024-10-01|4015.95
#2024-10-02|4012.05
#2024-10-03|3965.71
#2024-10-04|3965.12
#2024-10-07|3966.32
#2024-10-08|3951.74
#2024-10-09|3975.99
#2024-10-10|3939.11
#2024-10-11|3983.77
#2024-10-14|4003.39
#2024-10-15|4006.08
#2024-10-16|4008.31
#2024-10-17|4033.92
#2024-10-18|4052.07
#2024-10-21|4017.36
#2024-10-22|4001.43
#2024-10-23|3944.27
#2024-10-24|3962.84
#2024-10-25|3965.92
#2024-10-28|3990.20
#2024-10-29|3964.39
#2024-10-30|3910.19
#2024-10-31|3837.45
#2024-11-01|3882.85
#2024-11-04|3893.45
#2024-11-05|3921.61
#2024-11-06|3932.37
#2024-11-07|3980.00
#2024-11-08|3924.88
#2024-11-11|3948.13
#2024-11-12|3843.86
#2024-11-13|3808.48
#2024-11-14|3841.57
#2024-11-15|3807.92
#2024-11-18|3837.81
#2024-11-19|3830.27
#2024-11-20|3822.12
#2024-11-21|3848.00
#2024-11-22|3853.87
#2024-11-25|3902.84
#2024-11-26|3861.68
#2024-11-27|3912.06
#2024-11-28|3930.38
#2024-11-29|3975.23
#2024-12-02|3950.06
#2024-12-03|3978.76
#2024-12-04|4006.74
#2024-12-05|4039.82
#2024-12-06|4033.87
#2024-12-09|4024.71
#2024-12-10|3964.34
#2024-12-11|3975.94
#2024-12-12|3960.42
#2024-12-13|3945.25
#2024-12-16|3975.24
#2024-12-17|3941.51
#2024-12-18|3932.68
#2024-12-19|3819.00
#2024-12-20|3813.26
#2024-12-23|3804.67
#2024-12-24|3814.62
#2024-12-25|3814.62
#2024-12-26|3816.70
#2024-12-27|3864.31
#2024-12-30|3836.30
#2024-12-31|3842.11
#2025-01-01|3842.11
#2025-01-02|3836.67
#2025-01-03|3856.81
#2025-01-06|3914.18
#2025-01-07|3921.56
#2025-01-08|3904.46
#2025-01-09|3950.62
#2025-01-10|3877.75
#2025-01-13|3820.15
#2025-01-14|3862.12
#2025-01-15|3947.03
#2025-01-16|3979.56
#2025-01-17|4019.39
#2025-01-20|4070.13
#2025-01-21|4101.14
#2025-01-22|4148.80
#2025-01-23|4171.12
#2025-01-24|4193.62
#2025-01-27|4172.28
#2025-01-28|4160.62
#2025-01-29|4182.55
#2025-01-30|4234.35
#2025-01-31|4228.35
#2025-02-03|4154.42
#2025-02-04|4130.55
#2025-02-05|4166.16
#2025-02-06|4191.50
#2025-02-07|4161.69
#2025-02-10|4171.63
#2025-02-11|4178.72
#2025-02-12|4178.61
#2025-02-13|4244.67
#2025-02-14|4283.57
#2025-02-17|4298.68
#2025-02-18|4318.90
#2025-02-19|4260.27
#2025-02-20|4263.92
#2025-02-21|4267.51
#2025-02-24|4219.87
#2025-02-25|4211.35
#2025-02-26|4270.14
#2025-02-27|4225.63
#2025-02-28|4227.81
#2025-03-03|4313.70
#2025-03-04|4164.75
#2025-03-05|4278.04
#2025-03-06|4260.61
#2025-03-07|4276.75
#2025-03-10|4173.67
#2025-03-11|4161.88
#2025-03-12|4217.60
#2025-03-13|4166.66
#2025-03-14|4240.56
#2025-03-17|4293.65
#2025-03-18|4318.10
#2025-03-19|4305.16
#2025-03-20|4297.15
#2025-03-21|4269.17
#2025-03-24|4286.69
#2025-03-25|4336.08
#2025-03-26|4299.64
#2025-03-27|4277.91
#2025-03-28|4262.43
#2025-03-31|4154.57
#2025-04-01|4203.63
#2025-04-02|4212.28
#2025-04-03|4074.40
#2025-04-04|3849.69
#2025-04-07|3625.69
#2025-04-08|3760.94
#2025-04-09|3673.42
#2025-04-10|3920.21
#2025-04-11|3959.22
#2025-04-14|4072.16
#2025-04-15|4168.03
#2025-04-16|4142.01
#2025-04-17|4142.66
#2025-04-18|4142.66
#2025-04-21|4194.72
#2025-04-22|4230.74
#2025-04-23|4251.81
#2025-04-24|4284.90
#2025-04-25|4314.07
#2025-04-28|4324.89
#2025-04-29|4327.83
#2025-04-30|4368.90
#2025-05-01|4325.23
#2025-05-02|4423.35
#2025-05-05|4437.40
#2025-05-06|4438.15
#2025-05-07|4432.37
#2025-05-08|4425.25
#2025-05-09|4433.49
#2025-05-12|4451.34
#2025-05-13|4492.89
#2025-05-14|4523.66
#2025-05-15|4516.07
#2025-05-16|4513.04
#2025-05-19|4556.60
#2025-05-20|4542.40
#2025-05-21|4553.83
#2025-05-22|4492.41
#2025-05-23|4495.16
#2025-05-26|4541.41
#2025-05-27|4541.34
#2025-05-28|4495.94
#2025-05-29|4505.04
#2025-05-30|4510.45
#2025-06-02|4533.58
#2025-06-03|4535.25
#2025-06-04|4557.22
#2025-06-05|4564.75
#2025-06-06|4595.66
#2025-06-09|4601.81
#2025-06-10|4549.49
#2025-06-11|4565.19
#2025-06-12|4548.16
#2025-06-13|4470.23
#2025-06-16|4513.05
#2025-06-17|4441.20
#2025-06-18|4409.24
#2025-06-19|4352.51
#2025-06-20|4382.89
#2025-06-23|4380.18
#2025-06-24|4487.10
#2025-06-25|4489.75
#2025-06-26|4580.76
#2025-06-27|4635.53
#2025-06-30|4620.11
#2025-07-01|4613.82
#2025-07-02|4615.43
#2025-07-03|4656.28
#2025-07-04|4621.69
#2025-07-07|4665.87
#2025-07-08|4673.78
#2025-07-09|4720.04
#2025-07-10|4761.18
#2025-07-11|4716.59
#2025-07-14|4708.68
#2025-07-15|4670.14
#2025-07-16|4675.94
#2025-07-17|4708.41
#2025-07-18|4753.96
#2025-07-21|4777.39
#2025-07-22|4747.77
#2025-07-23|4803.17
#2025-07-24|4818.36
#2025-07-25|4758.15
#2025-07-28|4704.54
#2025-07-29|4675.84
#2025-07-30|4675.82
#2025-07-31|4593.81
#2025-08-01|4591.60
#2025-08-04|4627.81
#2025-08-05|4635.18
#2025-08-06|4698.04
#2025-08-07|4748.24
#2025-08-08|4786.31
#2025-08-11|4763.55
#2025-08-12|4744.57
#2025-08-13|4761.13
#2025-08-14|4772.47
#2025-08-15|4781.15
#2025-08-18|4762.12
#2025-08-19|4790.96
#2025-08-20|4800.84
#2025-08-21|4761.48
#2025-08-22|4855.94
#2025-08-25|4846.32
#2025-08-26|4806.52
#2025-08-27|4786.45
#2025-08-28|4798.76
#2025-08-29|4775.61
#2025-09-01|4782.69
#2025-09-02|4646.72
#2025-09-03|4681.32
#2025-09-04|4694.69
#2025-09-05|4724.20
#2025-09-08|4745.49
#2025-09-09|4700.85
#2025-09-10|4685.88
#2025-09-11|4722.04
#2025-09-12|4714.78
#2025-09-15|4777.08
#2025-09-16|4722.95
#2025-09-17|4730.91
#2025-09-18|4743.00
#2025-09-19|4697.19
#2025-09-22|4703.50
#2025-09-23|4717.83
#2025-09-24|4650.57
#2025-09-25|4569.17
#2025-09-26|4613.14
#2025-09-29|4650.51
#2025-09-30|4683.24
#2025-10-01|4684.08
#2025-10-02|4697.62
#2025-10-03|4764.55
#2025-10-06|4763.40
#2025-10-07|4731.82
#2025-10-08|4748.65
#2025-10-09|4724.71
#2025-10-10|4672.05
#2025-10-13|4699.14
#2025-10-14|4671.76
#2025-10-15|4669.81
#2025-10-16|4663.80
#2025-10-17|4575.37
#2025-10-20|4623.92
#2025-10-21|4604.30
#2025-10-22|4624.10
#2025-10-23|4673.89
#2025-10-24|4726.79
#2025-10-27|4761.66
#2025-10-28|4745.67
#2025-10-29|4703.27
#2025-10-30|4667.20
#2025-10-31|4643.73
#2025-11-03|4637.14
#2025-11-04|4601.82
#2025-11-05|4623.35
#2025-11-06|4573.71
#2025-11-07|4551.45
#2025-11-10|4595.27
#2025-11-11|4671.08
#2025-11-12|4662.85
#2025-11-13|4584.81
#2025-11-14|4532.05
#2025-11-17|4496.24
#2025-11-18|4414.35
#2025-11-19|4407.39
#2025-11-20|4407.43
#2025-11-21|4390.50
#2025-11-24|4413.72
#2025-11-25|4480.85
#2025-11-26|4542.66
#2025-11-27|4579.27
#2025-11-28|4595.74
#2025-12-01|4542.29
#2025-12-02|4525.77
#2025-12-03|4538.00
#2025-12-04|4567.50
#2025-12-05|4621.70
#2025-12-08|4612.58
#2025-12-09|4625.14
#2025-12-10|4616.29
#2025-12-11|4666.50
#2025-12-12|4675.59
#2025-12-15|4712.24
#2025-12-16|4769.32
#2025-12-17|4774.06
#2025-12-18|4856.50
#2025-12-19|4865.42
#2025-12-22|4904.07
#2025-12-23|4925.76
#2025-12-24|4934.47
#2025-12-25|4934.47
#2025-12-26|4935.39
#2025-12-29|4931.66
#2025-12-30|4957.55
#2025-12-31|4946.62
#2026-01-01|4946.62
#2026-01-02|4926.53
#2026-01-05|5017.42
#2026-01-06|4997.44
#2026-01-07|4985.92
#2026-01-08|4954.93
#2026-01-09|4981.37
#2026-01-12|5013.72
#2026-01-13|4967.61
#2026-01-14|4971.20
#2026-01-15|5052.28
#2026-01-16|5062.70
#2026-01-19|4996.11
#2026-01-20|5001.09
#2026-01-21|4991.53
#2026-01-22|5077.54
#2026-01-23|5051.31
#2026-01-26|5077.72
#2026-01-27|5106.41
#2026-01-28|5076.89
#2026-01-29|5083.57
#2026-01-30|5062.17
#2026-02-02|5056.91
#2026-02-03|4968.32
#2026-02-04|4893.87
#2026-02-05|4845.47
#2026-02-06|4877.80
#2026-02-09|4959.21
#2026-02-10|4937.95
#2026-02-11|4809.73
#2026-02-12|4823.16
#2026-02-13|4832.24
#2026-02-16|4847.83
#2026-02-17|4825.82
#2026-02-18|4920.90
#2026-02-19|4822.84
#2026-02-20|4877.56
#2026-02-23|4784.80
#2026-02-24|4763.10
#2026-02-25|4807.72
#2026-02-26|4894.19
#2026-02-27|4920.44
#2026-03-02|4809.17
#2026-03-03|4651.55
#2026-03-04|4763.70
#2026-03-05|4695.14
#2026-03-06|4667.21
#2026-03-09|4613.59
#2026-03-10|4708.78
#2026-03-11|4611.82
#2026-03-12|4569.19
#2026-03-13|4537.00
#2026-03-16|4567.81
#2026-03-17|4640.63
#2026-03-18|4592.94
#2026-03-19|4499.16
#2026-03-20|4444.18
#2026-03-23|4453.84
#2026-03-24|4462.65
#2026-03-25|4544.02
#2026-03-26|4433.85
#2026-03-27|4375.03
#2026-03-30|4402.98
#2026-03-31|4499.05
#2026-04-01|4662.44
#2026-04-02|4619.83