Table Data - Nasdaq Developed Markets: Europe Insurance Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU3030N |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:43 PM CDT |
| Notes | For more information about this series, see: NQDMEU3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1082.57 |
| 2001-04-02 | 1078.92 |
| 2001-04-03 | 1044.45 |
| 2001-04-04 | 1070.45 |
| 2001-04-05 | 1090.03 |
| 2001-04-06 | 1089.80 |
| 2001-04-09 | 1109.41 |
| 2001-04-10 | 1095.62 |
| 2001-04-11 | 1084.54 |
| 2001-04-12 | 1098.63 |
| 2001-04-13 | . |
| 2001-04-16 | 1088.55 |
| 2001-04-17 | 1082.82 |
| 2001-04-18 | 1088.98 |
| 2001-04-19 | 1100.96 |
| 2001-04-20 | 1101.88 |
| 2001-04-23 | 1087.09 |
| 2001-04-24 | 1096.94 |
| 2001-04-25 | 1098.61 |
| 2001-04-26 | 1107.57 |
| 2001-04-27 | 1113.55 |
| 2001-04-30 | 1118.25 |
| 2001-05-01 | 1122.21 |
| 2001-05-02 | 1123.76 |
| 2001-05-03 | 1105.32 |
| 2001-05-04 | 1102.18 |
| 2001-05-07 | 1100.64 |
| 2001-05-08 | 1093.65 |
| 2001-05-09 | 1081.32 |
| 2001-05-10 | 1104.28 |
| 2001-05-11 | 1093.35 |
| 2001-05-14 | 1078.99 |
| 2001-05-15 | 1087.35 |
| 2001-05-16 | 1093.19 |
| 2001-05-17 | 1090.51 |
| 2001-05-18 | 1089.93 |
| 2001-05-21 | 1089.87 |
| 2001-05-22 | 1081.55 |
| 2001-05-23 | 1072.15 |
| 2001-05-24 | 1077.64 |
| 2001-05-25 | 1069.32 |
| 2001-05-28 | . |
| 2001-05-29 | 1068.50 |
| 2001-05-30 | 1056.66 |
| 2001-05-31 | 1059.08 |
| 2001-06-01 | 1057.52 |
| 2001-06-04 | 1064.62 |
| 2001-06-05 | 1084.23 |
| 2001-06-06 | 1077.85 |
| 2001-06-07 | 1055.64 |
| 2001-06-08 | 1078.95 |
| 2001-06-11 | 1066.73 |
| 2001-06-12 | 1064.86 |
| 2001-06-13 | 1072.29 |
| 2001-06-14 | 1071.13 |
| 2001-06-15 | 1065.05 |
| 2001-06-18 | 1066.34 |
| 2001-06-19 | 1065.36 |
| 2001-06-20 | 1059.66 |
| 2001-06-21 | 1070.72 |
| 2001-06-22 | 1082.19 |
| 2001-06-25 | 1085.01 |
| 2001-06-26 | 1075.14 |
| 2001-06-27 | 1072.62 |
| 2001-06-28 | 1075.93 |
| 2001-06-29 | 1091.22 |
| 2001-07-02 | 1110.36 |
| 2001-07-03 | 1095.67 |
| 2001-07-04 | . |
| 2001-07-05 | 1089.29 |
| 2001-07-06 | 1078.39 |
| 2001-07-09 | 1087.83 |
| 2001-07-10 | 1084.71 |
| 2001-07-11 | 1077.04 |
| 2001-07-12 | 1068.92 |
| 2001-07-13 | 1067.11 |
| 2001-07-16 | 1069.60 |
| 2001-07-17 | 1064.18 |
| 2001-07-18 | 1069.28 |
| 2001-07-19 | 1076.07 |
| 2001-07-20 | 1069.33 |
| 2001-07-23 | 1072.18 |
| 2001-07-24 | 1070.38 |
| 2001-07-25 | 1060.66 |
| 2001-07-26 | 1063.57 |
| 2001-07-27 | 1074.56 |
| 2001-07-30 | 1083.55 |
| 2001-07-31 | 1095.76 |
| 2001-08-01 | 1105.49 |
| 2001-08-02 | 1105.69 |
| 2001-08-03 | 1105.20 |
| 2001-08-06 | 1103.60 |
| 2001-08-07 | 1108.99 |
| 2001-08-08 | 1103.03 |
| 2001-08-09 | 1104.48 |
| 2001-08-10 | 1108.83 |
| 2001-08-13 | 1119.96 |
| 2001-08-14 | 1131.24 |
| 2001-08-15 | 1141.30 |
| 2001-08-16 | 1134.05 |
| 2001-08-17 | 1118.04 |
| 2001-08-20 | 1117.58 |
| 2001-08-21 | 1118.06 |
| 2001-08-22 | 1118.33 |
| 2001-08-23 | 1106.86 |
| 2001-08-24 | 1122.24 |
| 2001-08-27 | 1121.68 |
| 2001-08-28 | 1108.03 |
| 2001-08-29 | 1113.33 |
| 2001-08-30 | 1092.40 |
| 2001-08-31 | 1082.59 |
| 2001-09-03 | . |
| 2001-09-04 | 1047.90 |
| 2001-09-05 | 1022.68 |
| 2001-09-06 | 977.02 |
| 2001-09-07 | 955.23 |
| 2001-09-10 | 947.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 868.06 |
| 2001-09-18 | 868.66 |
| 2001-09-19 | 852.98 |
| 2001-09-20 | 786.78 |
| 2001-09-21 | 747.18 |
| 2001-09-24 | 802.01 |
| 2001-09-25 | 840.54 |
| 2001-09-26 | 853.81 |
| 2001-09-27 | 875.29 |
| 2001-09-28 | 902.02 |
| 2001-10-01 | 886.74 |
| 2001-10-02 | 895.29 |
| 2001-10-03 | 906.08 |
| 2001-10-04 | 928.35 |
| 2001-10-05 | 932.50 |
| 2001-10-08 | 921.44 |
| 2001-10-09 | 920.10 |
| 2001-10-10 | 941.85 |
| 2001-10-11 | 958.54 |
| 2001-10-12 | 944.02 |
| 2001-10-15 | 901.99 |
| 2001-10-16 | 916.54 |
| 2001-10-17 | 931.08 |
| 2001-10-18 | 918.94 |
| 2001-10-19 | 899.23 |
| 2001-10-22 | 912.52 |
| 2001-10-23 | 933.38 |
| 2001-10-24 | 952.93 |
| 2001-10-25 | 940.32 |
| 2001-10-26 | 965.64 |
| 2001-10-29 | 953.95 |
| 2001-10-30 | 929.88 |
| 2001-10-31 | 920.37 |
| 2001-11-01 | 938.59 |
| 2001-11-02 | 943.94 |
| 2001-11-05 | 964.54 |
| 2001-11-06 | 960.87 |
| 2001-11-07 | 982.57 |
| 2001-11-08 | 1003.68 |
| 2001-11-09 | 985.29 |
| 2001-11-12 | 953.49 |
| 2001-11-13 | 968.42 |
| 2001-11-14 | 947.81 |
| 2001-11-15 | 935.25 |
| 2001-11-16 | 938.84 |
| 2001-11-19 | 958.68 |
| 2001-11-20 | 945.48 |
| 2001-11-21 | 936.87 |
| 2001-11-22 | . |
| 2001-11-23 | 942.71 |
| 2001-11-26 | 940.05 |
| 2001-11-27 | 925.08 |
| 2001-11-28 | 918.97 |
| 2001-11-29 | 929.32 |
| 2001-11-30 | 941.49 |
| 2001-12-03 | 926.52 |
| 2001-12-04 | 929.57 |
| 2001-12-05 | 953.96 |
| 2001-12-06 | 971.24 |
| 2001-12-07 | 966.98 |
| 2001-12-10 | 947.49 |
| 2001-12-11 | 943.65 |
| 2001-12-12 | 933.97 |
| 2001-12-13 | 921.69 |
| 2001-12-14 | 914.93 |
| 2001-12-17 | 942.36 |
| 2001-12-18 | 923.57 |
| 2001-12-19 | 916.42 |
| 2001-12-20 | 914.48 |
| 2001-12-21 | 913.98 |
| 2001-12-24 | 902.19 |
| 2001-12-25 | . |
| 2001-12-26 | 903.69 |
| 2001-12-27 | 927.56 |
| 2001-12-28 | 930.69 |
| 2001-12-31 | 938.28 |
| 2002-01-01 | . |
| 2002-01-02 | 946.89 |
| 2002-01-03 | 958.43 |
| 2002-01-04 | 944.67 |
| 2002-01-07 | 935.63 |
| 2002-01-08 | 927.63 |
| 2002-01-09 | 923.48 |
| 2002-01-10 | 921.25 |
| 2002-01-11 | 921.53 |
| 2002-01-14 | 896.38 |
| 2002-01-15 | 893.10 |
| 2002-01-16 | 886.95 |
| 2002-01-17 | 904.05 |
| 2002-01-18 | 901.86 |
| 2002-01-21 | . |
| 2002-01-22 | 900.83 |
| 2002-01-23 | 905.81 |
| 2002-01-24 | 910.32 |
| 2002-01-25 | 890.35 |
| 2002-01-28 | 889.71 |
| 2002-01-29 | 881.34 |
| 2002-01-30 | 863.25 |
| 2002-01-31 | 861.65 |
| 2002-02-01 | 845.63 |
| 2002-02-04 | 834.30 |
| 2002-02-05 | 822.62 |
| 2002-02-06 | 802.18 |
| 2002-02-07 | 832.46 |
| 2002-02-08 | 842.25 |
| 2002-02-11 | 856.89 |
| 2002-02-12 | 848.50 |
| 2002-02-13 | 851.91 |
| 2002-02-14 | 867.97 |
| 2002-02-15 | 855.99 |
| 2002-02-18 | . |
| 2002-02-19 | 825.34 |
| 2002-02-20 | 817.57 |
| 2002-02-21 | 820.00 |
| 2002-02-22 | 808.65 |
| 2002-02-25 | 816.73 |
| 2002-02-26 | 815.83 |
| 2002-02-27 | 808.93 |
| 2002-02-28 | 828.79 |
| 2002-03-01 | 836.55 |
| 2002-03-04 | 865.71 |
| 2002-03-05 | 866.89 |
| 2002-03-06 | 877.26 |
| 2002-03-07 | 885.34 |
| 2002-03-08 | 891.63 |
| 2002-03-11 | 886.09 |
| 2002-03-12 | 875.12 |
| 2002-03-13 | 867.37 |
| 2002-03-14 | 880.92 |
| 2002-03-15 | 910.28 |
| 2002-03-18 | 921.11 |
| 2002-03-19 | 929.94 |
| 2002-03-20 | 915.70 |
| 2002-03-21 | 911.32 |
| 2002-03-22 | 900.55 |
| 2002-03-25 | 893.69 |
| 2002-03-26 | 901.93 |
| 2002-03-27 | 894.11 |
| 2002-03-28 | 903.89 |
| 2002-03-29 | . |
| 2002-04-01 | 912.10 |
| 2002-04-02 | 910.05 |
| 2002-04-03 | 909.48 |
| 2002-04-04 | 907.27 |
| 2002-04-05 | 908.23 |
| 2002-04-08 | 886.39 |
| 2002-04-09 | 897.92 |
| 2002-04-10 | 920.41 |
| 2002-04-11 | 913.33 |
| 2002-04-12 | 918.69 |
| 2002-04-15 | 921.07 |
| 2002-04-16 | 932.08 |
| 2002-04-17 | 943.08 |
| 2002-04-18 | 935.65 |
| 2002-04-19 | 939.02 |
| 2002-04-22 | 934.86 |
| 2002-04-23 | 932.38 |
| 2002-04-24 | 931.16 |
| 2002-04-25 | 912.86 |
| 2002-04-26 | 905.73 |
| 2002-04-29 | 900.31 |
| 2002-04-30 | 904.40 |
| 2002-05-01 | 907.08 |
| 2002-05-02 | 892.87 |
| 2002-05-03 | 899.03 |
| 2002-05-06 | 902.62 |
| 2002-05-07 | 889.61 |
| 2002-05-08 | 899.51 |
| 2002-05-09 | 897.61 |
| 2002-05-10 | 889.91 |
| 2002-05-13 | 896.39 |
| 2002-05-14 | 895.54 |
| 2002-05-15 | 903.74 |
| 2002-05-16 | 900.82 |
| 2002-05-17 | 908.02 |
| 2002-05-20 | 898.57 |
| 2002-05-21 | 892.76 |
| 2002-05-22 | 885.69 |
| 2002-05-23 | 877.45 |
| 2002-05-24 | 888.13 |
| 2002-05-27 | . |
| 2002-05-28 | 892.92 |
| 2002-05-29 | 889.28 |
| 2002-05-30 | 875.54 |
| 2002-05-31 | 874.23 |
| 2002-06-03 | 868.40 |
| 2002-06-04 | 847.74 |
| 2002-06-05 | 841.55 |
| 2002-06-06 | 844.70 |
| 2002-06-07 | 832.00 |
| 2002-06-10 | 824.65 |
| 2002-06-11 | 832.45 |
| 2002-06-12 | 808.92 |
| 2002-06-13 | 795.83 |
| 2002-06-14 | 773.74 |
| 2002-06-17 | 801.67 |
| 2002-06-18 | 789.95 |
| 2002-06-19 | 783.84 |
| 2002-06-20 | 762.58 |
| 2002-06-21 | 771.48 |
| 2002-06-24 | 748.15 |
| 2002-06-25 | 767.96 |
| 2002-06-26 | 760.70 |
| 2002-06-27 | 777.47 |
| 2002-06-28 | 825.07 |
| 2002-07-01 | 816.65 |
| 2002-07-02 | 776.10 |
| 2002-07-03 | 749.86 |
| 2002-07-04 | . |
| 2002-07-05 | 805.43 |
| 2002-07-08 | 813.28 |
| 2002-07-09 | 807.39 |
| 2002-07-10 | 764.47 |
| 2002-07-11 | 720.55 |
| 2002-07-12 | 722.27 |
| 2002-07-15 | 687.59 |
| 2002-07-16 | 693.70 |
| 2002-07-17 | 722.01 |
| 2002-07-18 | 725.67 |
| 2002-07-19 | 686.35 |
| 2002-07-22 | 623.88 |
| 2002-07-23 | 576.38 |
| 2002-07-24 | 564.28 |
| 2002-07-25 | 602.11 |
| 2002-07-26 | 606.42 |
| 2002-07-29 | 659.86 |
| 2002-07-30 | 655.71 |
| 2002-07-31 | 641.88 |
| 2002-08-01 | 612.50 |
| 2002-08-02 | 607.39 |
| 2002-08-05 | 568.85 |
| 2002-08-06 | 591.61 |
| 2002-08-07 | 586.34 |
| 2002-08-08 | 613.66 |
| 2002-08-09 | 636.61 |
| 2002-08-12 | 619.75 |
| 2002-08-13 | 629.62 |
| 2002-08-14 | 616.76 |
| 2002-08-15 | 642.03 |
| 2002-08-16 | 645.59 |
| 2002-08-19 | 672.88 |
| 2002-08-20 | 662.34 |
| 2002-08-21 | 681.40 |
| 2002-08-22 | 690.41 |
| 2002-08-23 | 674.89 |
| 2002-08-26 | 664.59 |
| 2002-08-27 | 694.22 |
| 2002-08-28 | 654.39 |
| 2002-08-29 | 624.81 |
| 2002-08-30 | 629.03 |
| 2002-09-02 | . |
| 2002-09-03 | 591.68 |
| 2002-09-04 | 588.54 |
| 2002-09-05 | 578.22 |
| 2002-09-06 | 602.14 |
| 2002-09-09 | 584.81 |
| 2002-09-10 | 590.58 |
| 2002-09-11 | 595.74 |
| 2002-09-12 | 563.33 |
| 2002-09-13 | 534.44 |
| 2002-09-16 | 520.27 |
| 2002-09-17 | 501.22 |
| 2002-09-18 | 470.70 |
| 2002-09-19 | 469.68 |
| 2002-09-20 | 470.92 |
| 2002-09-23 | 438.74 |
| 2002-09-24 | 438.57 |
| 2002-09-25 | 449.76 |
| 2002-09-26 | 477.78 |
| 2002-09-27 | 469.59 |
| 2002-09-30 | 445.43 |
| 2002-10-01 | 456.95 |
| 2002-10-02 | 480.28 |
| 2002-10-03 | 470.67 |
| 2002-10-04 | 441.41 |
| 2002-10-07 | 447.68 |
| 2002-10-08 | 439.65 |
| 2002-10-09 | 440.39 |
| 2002-10-10 | 461.42 |
| 2002-10-11 | 506.32 |
| 2002-10-14 | 499.86 |
| 2002-10-15 | 550.30 |
| 2002-10-16 | 537.17 |
| 2002-10-17 | 556.78 |
| 2002-10-18 | 557.01 |
| 2002-10-21 | 565.85 |
| 2002-10-22 | 557.36 |
| 2002-10-23 | 523.03 |
| 2002-10-24 | 543.22 |
| 2002-10-25 | 539.70 |
| 2002-10-28 | 563.52 |
| 2002-10-29 | 535.76 |
| 2002-10-30 | 548.34 |
| 2002-10-31 | 562.74 |
| 2002-11-01 | 551.71 |
| 2002-11-04 | 582.25 |
| 2002-11-05 | 604.40 |
| 2002-11-06 | 596.92 |
| 2002-11-07 | 571.11 |
| 2002-11-08 | 564.20 |
| 2002-11-11 | 549.12 |
| 2002-11-12 | 545.04 |
| 2002-11-13 | 533.31 |
| 2002-11-14 | 560.39 |
| 2002-11-15 | 569.98 |
| 2002-11-18 | 587.61 |
| 2002-11-19 | 583.42 |
| 2002-11-20 | 578.65 |
| 2002-11-21 | 609.60 |
| 2002-11-22 | 624.44 |
| 2002-11-25 | 621.18 |
| 2002-11-26 | 595.14 |
| 2002-11-27 | 612.47 |
| 2002-11-28 | . |
| 2002-11-29 | 623.84 |
| 2002-12-02 | 626.89 |
| 2002-12-03 | 604.45 |
| 2002-12-04 | 599.90 |
| 2002-12-05 | 586.60 |
| 2002-12-06 | 585.98 |
| 2002-12-09 | 561.69 |
| 2002-12-10 | 569.06 |
| 2002-12-11 | 584.28 |
| 2002-12-12 | 576.83 |
| 2002-12-13 | 567.10 |
| 2002-12-16 | 590.60 |
| 2002-12-17 | 582.97 |
| 2002-12-18 | 567.10 |
| 2002-12-19 | 545.65 |
| 2002-12-20 | 554.85 |
| 2002-12-23 | 558.72 |
| 2002-12-24 | 560.48 |
| 2002-12-25 | . |
| 2002-12-26 | 561.48 |
| 2002-12-27 | 535.49 |
| 2002-12-30 | 543.60 |
| 2002-12-31 | 547.70 |
| 2003-01-01 | . |
| 2003-01-02 | 567.98 |
| 2003-01-03 | 580.53 |
| 2003-01-06 | 579.74 |
| 2003-01-07 | 566.81 |
| 2003-01-08 | 551.01 |
| 2003-01-09 | 566.72 |
| 2003-01-10 | 576.24 |
| 2003-01-13 | 579.97 |
| 2003-01-14 | 587.50 |
| 2003-01-15 | 576.89 |
| 2003-01-16 | 573.55 |
| 2003-01-17 | 554.58 |
| 2003-01-20 | . |
| 2003-01-21 | 533.16 |
| 2003-01-22 | 518.13 |
| 2003-01-23 | 520.90 |
| 2003-01-24 | 520.70 |
| 2003-01-27 | 490.18 |
| 2003-01-28 | 488.17 |
| 2003-01-29 | 489.32 |
| 2003-01-30 | 499.03 |
| 2003-01-31 | 497.28 |
| 2003-02-03 | 516.13 |
| 2003-02-04 | 493.78 |
| 2003-02-05 | 506.79 |
| 2003-02-06 | 490.20 |
| 2003-02-07 | 480.23 |
| 2003-02-10 | 463.08 |
| 2003-02-11 | 482.24 |
| 2003-02-12 | 470.23 |
| 2003-02-13 | 476.13 |
| 2003-02-14 | 496.35 |
| 2003-02-17 | . |
| 2003-02-18 | 517.97 |
| 2003-02-19 | 501.21 |
| 2003-02-20 | 493.37 |
| 2003-02-21 | 495.72 |
| 2003-02-24 | 483.48 |
| 2003-02-25 | 450.84 |
| 2003-02-26 | 437.25 |
| 2003-02-27 | 448.50 |
| 2003-02-28 | 463.61 |
| 2003-03-03 | 468.56 |
| 2003-03-04 | 451.77 |
| 2003-03-05 | 445.87 |
| 2003-03-06 | 426.93 |
| 2003-03-07 | 411.82 |
| 2003-03-10 | 387.69 |
| 2003-03-11 | 393.55 |
| 2003-03-12 | 368.34 |
| 2003-03-13 | 396.59 |
| 2003-03-14 | 429.65 |
| 2003-03-17 | 450.50 |
| 2003-03-18 | 441.27 |
| 2003-03-19 | 442.47 |
| 2003-03-20 | 428.67 |
| 2003-03-21 | 453.26 |
| 2003-03-24 | 430.44 |
| 2003-03-25 | 440.16 |
| 2003-03-26 | 432.83 |
| 2003-03-27 | 425.06 |
| 2003-03-28 | 420.75 |
| 2003-03-31 | 397.99 |
| 2003-04-01 | 405.91 |
| 2003-04-02 | 426.63 |
| 2003-04-03 | 431.42 |
| 2003-04-04 | 433.99 |
| 2003-04-07 | 462.42 |
| 2003-04-08 | 458.33 |
| 2003-04-09 | 455.34 |
| 2003-04-10 | 453.77 |
| 2003-04-11 | 457.71 |
| 2003-04-14 | 469.74 |
| 2003-04-15 | 496.46 |
| 2003-04-16 | 497.85 |
| 2003-04-17 | 501.83 |
| 2003-04-18 | . |
| 2003-04-21 | 498.69 |
| 2003-04-22 | 510.90 |
| 2003-04-23 | 528.00 |
| 2003-04-24 | 512.01 |
| 2003-04-25 | 502.55 |
| 2003-04-28 | 524.49 |
| 2003-04-29 | 523.14 |
| 2003-04-30 | 534.65 |
| 2003-05-01 | 536.42 |
| 2003-05-02 | 534.36 |
| 2003-05-05 | 544.48 |
| 2003-05-06 | 564.65 |
| 2003-05-07 | 561.83 |
| 2003-05-08 | 541.85 |
| 2003-05-09 | 544.06 |
| 2003-05-12 | 549.51 |
| 2003-05-13 | 548.18 |
| 2003-05-14 | 547.87 |
| 2003-05-15 | 552.44 |
| 2003-05-16 | 564.94 |
| 2003-05-19 | 538.94 |
| 2003-05-20 | 535.08 |
| 2003-05-21 | 519.78 |
| 2003-05-22 | 537.12 |
| 2003-05-23 | 528.50 |
| 2003-05-26 | . |
| 2003-05-27 | 535.58 |
| 2003-05-28 | 545.21 |
| 2003-05-29 | 555.97 |
| 2003-05-30 | 559.47 |
| 2003-06-02 | 575.23 |
| 2003-06-03 | 567.00 |
| 2003-06-04 | 572.87 |
| 2003-06-05 | 574.32 |
| 2003-06-06 | 582.17 |
| 2003-06-09 | 576.08 |
| 2003-06-10 | 578.65 |
| 2003-06-11 | 595.36 |
| 2003-06-12 | 609.43 |
| 2003-06-13 | 596.43 |
| 2003-06-16 | 611.49 |
| 2003-06-17 | 620.20 |
| 2003-06-18 | 617.98 |
| 2003-06-19 | 595.66 |
| 2003-06-20 | 594.19 |
| 2003-06-23 | 572.78 |
| 2003-06-24 | 575.32 |
| 2003-06-25 | 578.96 |
| 2003-06-26 | 566.45 |
| 2003-06-27 | 566.17 |
| 2003-06-30 | 558.36 |
| 2003-07-01 | 548.93 |
| 2003-07-02 | 564.23 |
| 2003-07-03 | 566.08 |
| 2003-07-04 | . |
| 2003-07-07 | 578.94 |
| 2003-07-08 | 582.27 |
| 2003-07-09 | 578.86 |
| 2003-07-10 | 569.06 |
| 2003-07-11 | 583.18 |
| 2003-07-14 | 602.05 |
| 2003-07-15 | 604.61 |
| 2003-07-16 | 607.67 |
| 2003-07-17 | 593.07 |
| 2003-07-18 | 600.00 |
| 2003-07-21 | 595.13 |
| 2003-07-22 | 594.01 |
| 2003-07-23 | 595.78 |
| 2003-07-24 | 613.78 |
| 2003-07-25 | 616.12 |
| 2003-07-28 | 627.15 |
| 2003-07-29 | 627.12 |
| 2003-07-30 | 625.80 |
| 2003-07-31 | 636.23 |
| 2003-08-01 | 629.18 |
| 2003-08-04 | 625.11 |
| 2003-08-05 | 632.54 |
| 2003-08-06 | 615.58 |
| 2003-08-07 | 608.53 |
| 2003-08-08 | 606.24 |
| 2003-08-11 | 609.66 |
| 2003-08-12 | 618.46 |
| 2003-08-13 | 620.86 |
| 2003-08-14 | 628.04 |
| 2003-08-15 | 630.51 |
| 2003-08-18 | 635.68 |
| 2003-08-19 | 637.11 |
| 2003-08-20 | 631.91 |
| 2003-08-21 | 632.85 |
| 2003-08-22 | 627.16 |
| 2003-08-25 | 620.24 |
| 2003-08-26 | 609.80 |
| 2003-08-27 | 614.83 |
| 2003-08-28 | 612.18 |
| 2003-08-29 | 610.54 |
| 2003-09-01 | . |
| 2003-09-02 | 625.19 |
| 2003-09-03 | 641.23 |
| 2003-09-04 | 645.40 |
| 2003-09-05 | 646.81 |
| 2003-09-08 | 659.12 |
| 2003-09-09 | 652.64 |
| 2003-09-10 | 640.61 |
| 2003-09-11 | 640.77 |
| 2003-09-12 | 640.20 |
| 2003-09-15 | 640.63 |
| 2003-09-16 | 638.20 |
| 2003-09-17 | 646.94 |
| 2003-09-18 | 655.26 |
| 2003-09-19 | 651.95 |
| 2003-09-22 | 637.28 |
| 2003-09-23 | 628.42 |
| 2003-09-24 | 624.14 |
| 2003-09-25 | 616.89 |
| 2003-09-26 | 608.24 |
| 2003-09-29 | 610.63 |
| 2003-09-30 | 602.59 |
| 2003-10-01 | 616.39 |
| 2003-10-02 | 619.66 |
| 2003-10-03 | 637.55 |
| 2003-10-06 | 633.91 |
| 2003-10-07 | 632.35 |
| 2003-10-08 | 632.91 |
| 2003-10-09 | 644.38 |
| 2003-10-10 | 644.45 |
| 2003-10-13 | 655.33 |
| 2003-10-14 | 654.67 |
| 2003-10-15 | 659.72 |
| 2003-10-16 | 660.30 |
| 2003-10-17 | 653.39 |
| 2003-10-20 | 661.40 |
| 2003-10-21 | 667.66 |
| 2003-10-22 | 656.02 |
| 2003-10-23 | 648.13 |
| 2003-10-24 | 647.87 |
| 2003-10-27 | 651.92 |
| 2003-10-28 | 654.50 |
| 2003-10-29 | 662.24 |
| 2003-10-30 | 674.47 |
| 2003-10-31 | 671.72 |
| 2003-11-03 | 682.12 |
| 2003-11-04 | 682.11 |
| 2003-11-05 | 672.99 |
| 2003-11-06 | 668.20 |
| 2003-11-07 | 682.78 |
| 2003-11-10 | 681.03 |
| 2003-11-11 | 677.99 |
| 2003-11-12 | 686.67 |
| 2003-11-13 | 692.23 |
| 2003-11-14 | 695.89 |
| 2003-11-17 | 676.40 |
| 2003-11-18 | 676.91 |
| 2003-11-19 | 671.73 |
| 2003-11-20 | 665.27 |
| 2003-11-21 | 667.40 |
| 2003-11-24 | 674.00 |
| 2003-11-25 | 669.24 |
| 2003-11-26 | 678.96 |
| 2003-11-27 | . |
| 2003-11-28 | 680.59 |
| 2003-12-01 | 691.37 |
| 2003-12-02 | 696.58 |
| 2003-12-03 | 705.65 |
| 2003-12-04 | 699.17 |
| 2003-12-05 | 698.35 |
| 2003-12-08 | 696.66 |
| 2003-12-09 | 698.08 |
| 2003-12-10 | 693.39 |
| 2003-12-11 | 693.03 |
| 2003-12-12 | 701.34 |
| 2003-12-15 | 706.59 |
| 2003-12-16 | 704.66 |
| 2003-12-17 | 705.42 |
| 2003-12-18 | 713.04 |
| 2003-12-19 | 718.51 |
| 2003-12-22 | 715.92 |
| 2003-12-23 | 719.49 |
| 2003-12-24 | 722.44 |
| 2003-12-25 | . |
| 2003-12-26 | 722.19 |
| 2003-12-29 | 728.96 |
| 2003-12-30 | 737.09 |
| 2003-12-31 | 742.43 |
| 2004-01-01 | . |
| 2004-01-02 | 750.53 |
| 2004-01-05 | 760.90 |
| 2004-01-06 | 763.53 |
| 2004-01-07 | 754.14 |
| 2004-01-08 | 759.61 |
| 2004-01-09 | 767.23 |
| 2004-01-12 | 758.01 |
| 2004-01-13 | 761.35 |
| 2004-01-14 | 773.37 |
| 2004-01-15 | 785.12 |
| 2004-01-16 | 786.08 |
| 2004-01-19 | . |
| 2004-01-20 | 795.38 |
| 2004-01-21 | 801.08 |
| 2004-01-22 | 810.47 |
| 2004-01-23 | 810.92 |
| 2004-01-26 | 790.63 |
| 2004-01-27 | 798.07 |
| 2004-01-28 | 800.67 |
| 2004-01-29 | 771.07 |
| 2004-01-30 | 769.67 |
| 2004-02-02 | 776.04 |
| 2004-02-03 | 774.25 |
| 2004-02-04 | 768.10 |
| 2004-02-05 | 770.63 |
| 2004-02-06 | 789.04 |
| 2004-02-09 | 800.96 |
| 2004-02-10 | 800.98 |
| 2004-02-11 | 801.79 |
| 2004-02-12 | 809.90 |
| 2004-02-13 | 798.89 |
| 2004-02-16 | . |
| 2004-02-17 | 816.96 |
| 2004-02-18 | 818.27 |
| 2004-02-19 | 823.82 |
| 2004-02-20 | 808.65 |
| 2004-02-23 | 807.33 |
| 2004-02-24 | 796.35 |
| 2004-02-25 | 791.07 |
| 2004-02-26 | 782.05 |
| 2004-02-27 | 780.66 |
| 2004-03-01 | 784.58 |
| 2004-03-02 | 782.10 |
| 2004-03-03 | 767.68 |
| 2004-03-04 | 780.17 |
| 2004-03-05 | 793.94 |
| 2004-03-08 | 791.95 |
| 2004-03-09 | 785.16 |
| 2004-03-10 | 764.58 |
| 2004-03-11 | 737.68 |
| 2004-03-12 | 736.02 |
| 2004-03-15 | 713.63 |
| 2004-03-16 | 724.95 |
| 2004-03-17 | 731.21 |
| 2004-03-18 | 723.80 |
| 2004-03-19 | 717.80 |
| 2004-03-22 | 706.10 |
| 2004-03-23 | 705.50 |
| 2004-03-24 | 694.70 |
| 2004-03-25 | 716.07 |
| 2004-03-26 | 713.63 |
| 2004-03-29 | 725.71 |
| 2004-03-30 | 721.87 |
| 2004-03-31 | 722.02 |
| 2004-04-01 | 740.03 |
| 2004-04-02 | 749.07 |
| 2004-04-05 | 745.83 |
| 2004-04-06 | 745.17 |
| 2004-04-07 | 746.02 |
| 2004-04-08 | 741.48 |
| 2004-04-09 | . |
| 2004-04-12 | 739.97 |
| 2004-04-13 | 738.51 |
| 2004-04-14 | 729.58 |
| 2004-04-15 | 727.19 |
| 2004-04-16 | 738.42 |
| 2004-04-19 | 737.27 |
| 2004-04-20 | 737.07 |
| 2004-04-21 | 727.36 |
| 2004-04-22 | 727.95 |
| 2004-04-23 | 729.21 |
| 2004-04-26 | 732.62 |
| 2004-04-27 | 735.53 |
| 2004-04-28 | 719.77 |
| 2004-04-29 | 716.80 |
| 2004-04-30 | 712.86 |
| 2004-05-03 | 712.92 |
| 2004-05-04 | 721.25 |
| 2004-05-05 | 731.13 |
| 2004-05-06 | 712.90 |
| 2004-05-07 | 698.94 |
| 2004-05-10 | 675.60 |
| 2004-05-11 | 680.78 |
| 2004-05-12 | 669.13 |
| 2004-05-13 | 677.31 |
| 2004-05-14 | 672.08 |
| 2004-05-17 | 666.68 |
| 2004-05-18 | 672.62 |
| 2004-05-19 | 692.76 |
| 2004-05-20 | 682.55 |
| 2004-05-21 | 686.41 |
| 2004-05-24 | 688.81 |
| 2004-05-25 | 692.21 |
| 2004-05-26 | 698.25 |
| 2004-05-27 | 716.44 |
| 2004-05-28 | 710.48 |
| 2004-05-31 | . |
| 2004-06-01 | 703.11 |
| 2004-06-02 | 708.71 |
| 2004-06-03 | 709.44 |
| 2004-06-04 | 720.57 |
| 2004-06-07 | 736.16 |
| 2004-06-08 | 734.29 |
| 2004-06-09 | 720.43 |
| 2004-06-10 | 723.88 |
| 2004-06-11 | . |
| 2004-06-14 | 712.04 |
| 2004-06-15 | 718.14 |
| 2004-06-16 | 720.03 |
| 2004-06-17 | 722.56 |
| 2004-06-18 | 729.18 |
| 2004-06-21 | 728.40 |
| 2004-06-22 | 719.70 |
| 2004-06-23 | 719.33 |
| 2004-06-24 | 734.04 |
| 2004-06-25 | 731.90 |
| 2004-06-28 | 746.75 |
| 2004-06-29 | 739.83 |
| 2004-06-30 | 739.66 |
| 2004-07-01 | 737.00 |
| 2004-07-02 | 742.14 |
| 2004-07-05 | . |
| 2004-07-06 | 724.46 |
| 2004-07-07 | 725.45 |
| 2004-07-08 | 729.83 |
| 2004-07-09 | 730.51 |
| 2004-07-12 | 727.08 |
| 2004-07-13 | 722.67 |
| 2004-07-14 | 722.79 |
| 2004-07-15 | 709.65 |
| 2004-07-16 | 713.07 |
| 2004-07-19 | 705.54 |
| 2004-07-20 | 699.34 |
| 2004-07-21 | 701.30 |
| 2004-07-22 | 690.86 |
| 2004-07-23 | 679.28 |
| 2004-07-26 | 675.76 |
| 2004-07-27 | 685.36 |
| 2004-07-28 | 687.83 |
| 2004-07-29 | 699.71 |
| 2004-07-30 | 697.56 |
| 2004-08-02 | 691.31 |
| 2004-08-03 | 694.10 |
| 2004-08-04 | 684.54 |
| 2004-08-05 | 686.69 |
| 2004-08-06 | 680.86 |
| 2004-08-09 | 669.97 |
| 2004-08-10 | 681.33 |
| 2004-08-11 | 670.31 |
| 2004-08-12 | 666.69 |
| 2004-08-13 | 672.91 |
| 2004-08-16 | 681.31 |
| 2004-08-17 | 686.93 |
| 2004-08-18 | 688.16 |
| 2004-08-19 | 692.60 |
| 2004-08-20 | 689.32 |
| 2004-08-23 | 691.68 |
| 2004-08-24 | 688.66 |
| 2004-08-25 | 689.87 |
| 2004-08-26 | 697.04 |
| 2004-08-27 | 698.18 |
| 2004-08-30 | 697.26 |
| 2004-08-31 | 695.67 |
| 2004-09-01 | 698.89 |
| 2004-09-02 | 699.03 |
| 2004-09-03 | 704.95 |
| 2004-09-06 | . |
| 2004-09-07 | 713.65 |
| 2004-09-08 | 715.52 |
| 2004-09-09 | 709.88 |
| 2004-09-10 | 722.09 |
| 2004-09-13 | 731.04 |
| 2004-09-14 | 730.91 |
| 2004-09-15 | 722.74 |
| 2004-09-16 | 723.86 |
| 2004-09-17 | 733.01 |
| 2004-09-20 | 726.80 |
| 2004-09-21 | 732.69 |
| 2004-09-22 | 723.20 |
| 2004-09-23 | 717.18 |
| 2004-09-24 | 712.35 |
| 2004-09-27 | 706.55 |
| 2004-09-28 | 710.94 |
| 2004-09-29 | 715.91 |
| 2004-09-30 | 718.19 |
| 2004-10-01 | 731.37 |
| 2004-10-04 | 738.00 |
| 2004-10-05 | 742.80 |
| 2004-10-06 | 742.98 |
| 2004-10-07 | 744.35 |
| 2004-10-08 | 746.93 |
| 2004-10-11 | 743.56 |
| 2004-10-12 | 731.30 |
| 2004-10-13 | 734.60 |
| 2004-10-14 | 733.30 |
| 2004-10-15 | 724.00 |
| 2004-10-18 | 721.16 |
| 2004-10-19 | 725.23 |
| 2004-10-20 | 716.86 |
| 2004-10-21 | 718.97 |
| 2004-10-22 | 724.21 |
| 2004-10-25 | 720.31 |
| 2004-10-26 | 727.95 |
| 2004-10-27 | 739.09 |
| 2004-10-28 | 746.56 |
| 2004-10-29 | 743.16 |
| 2004-11-01 | 752.50 |
| 2004-11-02 | 756.01 |
| 2004-11-03 | 766.34 |
| 2004-11-04 | 768.72 |
| 2004-11-05 | 778.25 |
| 2004-11-08 | 779.94 |
| 2004-11-09 | 777.90 |
| 2004-11-10 | 781.75 |
| 2004-11-11 | 791.52 |
| 2004-11-12 | 799.16 |
| 2004-11-15 | 798.22 |
| 2004-11-16 | 793.54 |
| 2004-11-17 | 806.62 |
| 2004-11-18 | 803.45 |
| 2004-11-19 | 803.34 |
| 2004-11-22 | 797.72 |
| 2004-11-23 | 802.62 |
| 2004-11-24 | 806.11 |
| 2004-11-25 | . |
| 2004-11-26 | 815.43 |
| 2004-11-29 | 815.21 |
| 2004-11-30 | 815.17 |
| 2004-12-01 | 825.76 |
| 2004-12-02 | 839.54 |
| 2004-12-03 | 848.38 |
| 2004-12-06 | 850.81 |
| 2004-12-07 | 855.47 |
| 2004-12-08 | 844.49 |
| 2004-12-09 | 833.98 |
| 2004-12-10 | 833.68 |
| 2004-12-13 | 850.24 |
| 2004-12-14 | 854.70 |
| 2004-12-15 | 862.83 |
| 2004-12-16 | 859.23 |
| 2004-12-17 | 849.88 |
| 2004-12-20 | 862.29 |
| 2004-12-21 | 856.11 |
| 2004-12-22 | 867.44 |
| 2004-12-23 | 877.43 |
| 2004-12-24 | . |
| 2004-12-27 | 879.61 |
| 2004-12-28 | 878.23 |
| 2004-12-29 | 876.44 |
| 2004-12-30 | 879.15 |
| 2004-12-31 | 877.81 |
| 2005-01-03 | 876.29 |
| 2005-01-04 | 869.21 |
| 2005-01-05 | 863.50 |
| 2005-01-06 | 866.31 |
| 2005-01-07 | 861.47 |
| 2005-01-10 | 867.94 |
| 2005-01-11 | 860.24 |
| 2005-01-12 | 858.14 |
| 2005-01-13 | 852.59 |
| 2005-01-14 | 846.54 |
| 2005-01-17 | . |
| 2005-01-18 | 845.02 |
| 2005-01-19 | 844.63 |
| 2005-01-20 | 833.70 |
| 2005-01-21 | 833.40 |
| 2005-01-24 | 837.39 |
| 2005-01-25 | 841.61 |
| 2005-01-26 | 845.58 |
| 2005-01-27 | 842.71 |
#2005-01-28| 838.72
#2005-01-31| 848.65
#2005-02-01| 850.43
#2005-02-02| 854.53
#2005-02-03| 848.41
#2005-02-04| 853.73
#2005-02-07| 853.20
#2005-02-08| 850.88
#2005-02-09| 848.60
#2005-02-10| 852.12
#2005-02-11| 862.06
#2005-02-14| 869.97
#2005-02-15| 872.83
#2005-02-16| 867.21
#2005-02-17| 878.14
#2005-02-18| 878.00
#2005-02-21| .
#2005-02-22| 886.89
#2005-02-23| 880.45
#2005-02-24| 885.79
#2005-02-25| 900.09
#2005-02-28| 907.91
#2005-03-01| 912.13
#2005-03-02| 905.39
#2005-03-03| 905.78
#2005-03-04| 920.93
#2005-03-07| 920.43
#2005-03-08| 925.74
#2005-03-09| 922.69
#2005-03-10| 922.14
#2005-03-11| 932.29
#2005-03-14| 927.98
#2005-03-15| 932.27
#2005-03-16| 923.95
#2005-03-17| 914.21
#2005-03-18| 910.23
#2005-03-21| 899.01
#2005-03-22| 899.80
#2005-03-23| 885.53
#2005-03-24| 889.34
#2005-03-25| .
#2005-03-28| 884.08
#2005-03-29| 889.35
#2005-03-30| 889.43
#2005-03-31| 890.77
#2005-04-01| 889.99
#2005-04-04| 869.30
#2005-04-05| 874.13
#2005-04-06| 879.50
#2005-04-07| 887.15
#2005-04-08| 884.13
#2005-04-11| 893.39
#2005-04-12| 882.20
#2005-04-13| 889.60
#2005-04-14| 880.50
#2005-04-15| 870.91
#2005-04-18| 855.30
#2005-04-19| 858.05
#2005-04-20| 851.50
#2005-04-21| 853.92
#2005-04-22| 861.33
#2005-04-25| 857.36
#2005-04-26| 852.37
#2005-04-27| 841.82
#2005-04-28| 834.04
#2005-04-29| 836.77
#2005-05-02| 835.67
#2005-05-03| 843.54
#2005-05-04| 855.10
#2005-05-05| 862.71
#2005-05-06| 858.44
#2005-05-09| 852.82
#2005-05-10| 842.13
#2005-05-11| 833.68
#2005-05-12| 836.00
#2005-05-13| 831.48
#2005-05-16| 828.08
#2005-05-17| 827.24
#2005-05-18| 840.25
#2005-05-19| 845.80
#2005-05-20| 837.31
#2005-05-23| 842.63
#2005-05-24| 840.63
#2005-05-25| 841.32
#2005-05-26| 844.03
#2005-05-27| 846.58
#2005-05-30| .
#2005-05-31| 836.49
#2005-06-01| 840.52
#2005-06-02| 842.00
#2005-06-03| 834.97
#2005-06-06| 831.39
#2005-06-07| 841.72
#2005-06-08| 845.31
#2005-06-09| 839.64
#2005-06-10| 838.01
#2005-06-13| 834.38
#2005-06-14| 832.64
#2005-06-15| 838.47
#2005-06-16| 841.31
#2005-06-17| 853.41
#2005-06-20| 842.67
#2005-06-21| 850.05
#2005-06-22| 854.72
#2005-06-23| 850.91
#2005-06-24| 842.84
#2005-06-27| 836.92
#2005-06-28| 837.76
#2005-06-29| 842.09
#2005-06-30| 844.38
#2005-07-01| 839.75
#2005-07-04| .
#2005-07-05| 832.71
#2005-07-06| 844.14
#2005-07-07| 826.93
#2005-07-08| 838.13
#2005-07-11| 858.28
#2005-07-12| 861.51
#2005-07-13| 859.25
#2005-07-14| 865.85
#2005-07-15| 864.07
#2005-07-18| 864.77
#2005-07-19| 871.12
#2005-07-20| 872.55
#2005-07-21| 885.51
#2005-07-22| 882.93
#2005-07-25| 880.35
#2005-07-26| 879.37
#2005-07-27| 888.20
#2005-07-28| 897.69
#2005-07-29| 898.85
#2005-08-01| 904.92
#2005-08-02| 912.01
#2005-08-03| 914.90
#2005-08-04| 908.93
#2005-08-05| 896.71
#2005-08-08| 901.25
#2005-08-09| 907.83
#2005-08-10| 928.90
#2005-08-11| 926.77
#2005-08-12| 921.25
#2005-08-15| 916.39
#2005-08-16| 914.55
#2005-08-17| 908.29
#2005-08-18| 892.80
#2005-08-19| 897.74
#2005-08-22| 903.62
#2005-08-23| 892.64
#2005-08-24| 893.82
#2005-08-25| 886.56
#2005-08-26| 884.36
#2005-08-29| 879.26
#2005-08-30| 875.03
#2005-08-31| 888.17
#2005-09-01| 901.05
#2005-09-02| 900.38
#2005-09-05| .
#2005-09-06| 914.30
#2005-09-07| 919.52
#2005-09-08| 919.14
#2005-09-09| 920.56
#2005-09-12| 908.48
#2005-09-13| 900.22
#2005-09-14| 903.23
#2005-09-15| 896.07
#2005-09-16| 902.04
#2005-09-19| 894.51
#2005-09-20| 900.73
#2005-09-21| 892.05
#2005-09-22| 874.77
#2005-09-23| 875.77
#2005-09-26| 893.30
#2005-09-27| 890.14
#2005-09-28| 903.24
#2005-09-29| 899.00
#2005-09-30| 909.20
#2005-10-03| 901.89
#2005-10-04| 911.13
#2005-10-05| 903.04
#2005-10-06| 906.94
#2005-10-07| 898.47
#2005-10-10| 899.66
#2005-10-11| 900.52
#2005-10-12| 899.08
#2005-10-13| 887.87
#2005-10-14| 906.04
#2005-10-17| 900.53
#2005-10-18| 894.45
#2005-10-19| 884.96
#2005-10-20| 888.51
#2005-10-21| 889.54
#2005-10-24| 897.30
#2005-10-25| 907.76
#2005-10-26| 910.79
#2005-10-27| 905.02
#2005-10-28| 898.82
#2005-10-31| 908.96
#2005-11-01| 918.03
#2005-11-02| 928.57
#2005-11-03| 938.11
#2005-11-04| 924.10
#2005-11-07| 928.57
#2005-11-08| 926.28
#2005-11-09| 921.95
#2005-11-10| 934.97
#2005-11-11| 943.87
#2005-11-14| 941.06
#2005-11-15| 938.88
#2005-11-16| 931.28
#2005-11-17| 946.93
#2005-11-18| 957.00
#2005-11-21| 962.59
#2005-11-22| 959.71
#2005-11-23| 971.14
#2005-11-24| .
#2005-11-25| 963.79
#2005-11-28| 972.89
#2005-11-29| 978.35
#2005-11-30| 976.57
#2005-12-01| 991.78
#2005-12-02|1006.69
#2005-12-05|1012.72
#2005-12-06|1017.96
#2005-12-07|1005.23
#2005-12-08|1007.39
#2005-12-09|1005.31
#2005-12-12|1021.31
#2005-12-13|1015.29
#2005-12-14|1019.51
#2005-12-15|1011.64
#2005-12-16|1029.78
#2005-12-19|1028.90
#2005-12-20|1028.48
#2005-12-21|1031.58
#2005-12-22|1035.11
#2005-12-23|1035.19
#2005-12-26| .
#2005-12-27|1038.42
#2005-12-28|1040.41
#2005-12-29|1038.36
#2005-12-30|1023.88
#2006-01-02| .
#2006-01-03|1051.81
#2006-01-04|1079.66
#2006-01-05|1074.76
#2006-01-06|1087.73
#2006-01-09|1076.75
#2006-01-10|1056.91
#2006-01-11|1063.77
#2006-01-12|1065.85
#2006-01-13|1056.56
#2006-01-16| .
#2006-01-17|1045.24
#2006-01-18|1030.61
#2006-01-19|1044.60
#2006-01-20|1027.75
#2006-01-23|1042.66
#2006-01-24|1038.37
#2006-01-25|1056.39
#2006-01-26|1076.09
#2006-01-27|1080.85
#2006-01-30|1072.66
#2006-01-31|1072.92
#2006-02-01|1076.35
#2006-02-02|1062.54
#2006-02-03|1056.85
#2006-02-06|1060.04
#2006-02-07|1060.32
#2006-02-08|1055.70
#2006-02-09|1068.65
#2006-02-10|1068.49
#2006-02-13|1076.39
#2006-02-14|1072.69
#2006-02-15|1076.98
#2006-02-16|1091.42
#2006-02-17|1099.76
#2006-02-20| .
#2006-02-21|1100.24
#2006-02-22|1107.10
#2006-02-23|1111.10
#2006-02-24|1108.24
#2006-02-27|1118.82
#2006-02-28|1108.05
#2006-03-01|1116.02
#2006-03-02|1106.66
#2006-03-03|1097.30
#2006-03-06|1111.57
#2006-03-07|1092.47
#2006-03-08|1077.94
#2006-03-09|1084.39
#2006-03-10|1091.18
#2006-03-13|1108.78
#2006-03-14|1123.34
#2006-03-15|1129.21
#2006-03-16|1139.97
#2006-03-17|1158.52
#2006-03-20|1171.86
#2006-03-21|1163.27
#2006-03-22|1164.66
#2006-03-23|1152.95
#2006-03-24|1151.20
#2006-03-27|1146.18
#2006-03-28|1142.39
#2006-03-29|1142.20
#2006-03-30|1165.22
#2006-03-31|1150.50
#2006-04-03|1160.94
#2006-04-04|1169.43
#2006-04-05|1171.59
#2006-04-06|1166.88
#2006-04-07|1144.54
#2006-04-10|1144.56
#2006-04-11|1126.76
#2006-04-12|1125.93
#2006-04-13|1127.11
#2006-04-14| .
#2006-04-17|1144.46
#2006-04-18|1143.97
#2006-04-19|1164.72
#2006-04-20|1167.96
#2006-04-21|1174.00
#2006-04-24|1163.87
#2006-04-25|1169.09
#2006-04-26|1177.86
#2006-04-27|1189.70
#2006-04-28|1186.57
#2006-05-01|1190.92
#2006-05-02|1201.27
#2006-05-03|1184.85
#2006-05-04|1199.97
#2006-05-05|1229.42
#2006-05-08|1240.65
#2006-05-09|1244.55
#2006-05-10|1237.89
#2006-05-11|1233.80
#2006-05-12|1205.81
#2006-05-15|1188.65
#2006-05-16|1192.43
#2006-05-17|1142.86
#2006-05-18|1138.96
#2006-05-19|1133.57
#2006-05-22|1106.85
#2006-05-23|1139.25
#2006-05-24|1112.28
#2006-05-25|1128.87
#2006-05-26|1139.85
#2006-05-29| .
#2006-05-30|1118.41
#2006-05-31|1134.06
#2006-06-01|1130.29
#2006-06-02|1137.62
#2006-06-05|1130.86
#2006-06-06|1091.56
#2006-06-07|1093.05
#2006-06-08|1048.40
#2006-06-09|1073.05
#2006-06-12|1051.27
#2006-06-13|1024.53
#2006-06-14|1032.14
#2006-06-15|1067.63
#2006-06-16|1062.33
#2006-06-19|1073.23
#2006-06-20|1080.72
#2006-06-21|1085.20
#2006-06-22|1083.07
#2006-06-23|1069.47
#2006-06-26|1071.75
#2006-06-27|1070.54
#2006-06-28|1071.51
#2006-06-29|1093.76
#2006-06-30|1131.07
#2006-07-03|1137.84
#2006-07-04| .
#2006-07-05|1114.56
#2006-07-06|1129.11
#2006-07-07|1126.84
#2006-07-10|1121.57
#2006-07-11|1113.98
#2006-07-12|1109.72
#2006-07-13|1086.69
#2006-07-14|1065.08
#2006-07-17|1051.75
#2006-07-18|1047.94
#2006-07-19|1085.02
#2006-07-20|1094.43
#2006-07-21|1089.29
#2006-07-24|1107.75
#2006-07-25|1105.56
#2006-07-26|1109.41
#2006-07-27|1136.93
#2006-07-28|1144.33
#2006-07-31|1139.07
#2006-08-01|1128.73
#2006-08-02|1151.84
#2006-08-03|1142.88
#2006-08-04|1180.54
#2006-08-07|1161.59
#2006-08-08|1160.79
#2006-08-09|1175.70
#2006-08-10|1158.52
#2006-08-11|1165.23
#2006-08-14|1177.41
#2006-08-15|1195.30
#2006-08-16|1207.51
#2006-08-17|1212.61
#2006-08-18|1203.72
#2006-08-21|1207.85
#2006-08-22|1196.75
#2006-08-23|1184.67
#2006-08-24|1194.51
#2006-08-25|1191.40
#2006-08-28|1201.42
#2006-08-29|1202.98
#2006-08-30|1220.52
#2006-08-31|1217.25
#2006-09-01|1228.40
#2006-09-04| .
#2006-09-05|1226.33
#2006-09-06|1208.37
#2006-09-07|1187.21
#2006-09-08|1187.75
#2006-09-11|1192.20
#2006-09-12|1210.10
#2006-09-13|1212.51
#2006-09-14|1219.92
#2006-09-15|1222.46
#2006-09-18|1220.07
#2006-09-19|1210.11
#2006-09-20|1230.33
#2006-09-21|1238.55
#2006-09-22|1232.79
#2006-09-25|1232.02
#2006-09-26|1248.36
#2006-09-27|1253.57
#2006-09-28|1247.91
#2006-09-29|1250.16
#2006-10-02|1251.91
#2006-10-03|1253.97
#2006-10-04|1261.69
#2006-10-05|1268.71
#2006-10-06|1257.68
#2006-10-09|1257.13
#2006-10-10|1265.48
#2006-10-11|1267.82
#2006-10-12|1279.92
#2006-10-13|1280.65
#2006-10-16|1283.53
#2006-10-17|1260.02
#2006-10-18|1273.69
#2006-10-19|1282.40
#2006-10-20|1283.47
#2006-10-23|1284.79
#2006-10-24|1284.03
#2006-10-25|1279.60
#2006-10-26|1284.24
#2006-10-27|1280.19
#2006-10-30|1278.38
#2006-10-31|1288.69
#2006-11-01|1296.45
#2006-11-02|1284.23
#2006-11-03|1280.18
#2006-11-06|1307.88
#2006-11-07|1326.13
#2006-11-08|1323.58
#2006-11-09|1311.21
#2006-11-10|1316.20
#2006-11-13|1318.86
#2006-11-14|1312.30
#2006-11-15|1313.11
#2006-11-16|1313.92
#2006-11-17|1309.67
#2006-11-20|1317.92
#2006-11-21|1320.97
#2006-11-22|1329.95
#2006-11-23| .
#2006-11-24|1321.08
#2006-11-27|1299.09
#2006-11-28|1306.42
#2006-11-29|1321.61
#2006-11-30|1322.29
#2006-12-01|1317.37
#2006-12-04|1327.76
#2006-12-05|1338.67
#2006-12-06|1339.12
#2006-12-07|1348.91
#2006-12-08|1349.99
#2006-12-11|1350.77
#2006-12-12|1357.76
#2006-12-13|1369.17
#2006-12-14|1373.74
#2006-12-15|1368.96
#2006-12-18|1372.36
#2006-12-19|1375.36
#2006-12-20|1385.55
#2006-12-21|1380.09
#2006-12-22|1371.26
#2006-12-25| .
#2006-12-26|1369.13
#2006-12-27|1381.85
#2006-12-28|1381.72
#2006-12-29|1378.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1403.91
#2007-01-04|1391.46
#2007-01-05|1370.68
#2007-01-08|1371.28
#2007-01-09|1381.59
#2007-01-10|1361.83
#2007-01-11|1378.77
#2007-01-12|1391.83
#2007-01-15| .
#2007-01-16|1388.81
#2007-01-17|1386.82
#2007-01-18|1383.42
#2007-01-19|1390.37
#2007-01-22|1380.88
#2007-01-23|1383.79
#2007-01-24|1390.15
#2007-01-25|1379.44
#2007-01-26|1356.80
#2007-01-29|1367.40
#2007-01-30|1372.77
#2007-01-31|1366.85
#2007-02-01|1387.31
#2007-02-02|1396.40
#2007-02-05|1386.37
#2007-02-06|1395.33
#2007-02-07|1407.97
#2007-02-08|1401.74
#2007-02-09|1404.88
#2007-02-12|1387.81
#2007-02-13|1399.24
#2007-02-14|1419.73
#2007-02-15|1418.56
#2007-02-16|1415.06
#2007-02-19| .
#2007-02-20|1423.37
#2007-02-21|1414.89
#2007-02-22|1430.80
#2007-02-23|1433.18
#2007-02-26|1456.76
#2007-02-27|1413.90
#2007-02-28|1388.85
#2007-03-01|1359.43
#2007-03-02|1347.97
#2007-03-05|1325.02
#2007-03-06|1340.69
#2007-03-07|1347.86
#2007-03-08|1362.68
#2007-03-09|1369.79
#2007-03-12|1364.17
#2007-03-13|1348.67
#2007-03-14|1302.64
#2007-03-15|1324.07
#2007-03-16|1324.57
#2007-03-19|1352.55
#2007-03-20|1367.06
#2007-03-21|1369.33
#2007-03-22|1407.03
#2007-03-23|1409.05
#2007-03-26|1390.96
#2007-03-27|1393.76
#2007-03-28|1381.20
#2007-03-29|1393.07
#2007-03-30|1391.34
#2007-04-02|1405.31
#2007-04-03|1422.86
#2007-04-04|1426.57
#2007-04-05|1432.21
#2007-04-06| .
#2007-04-09|1424.06
#2007-04-10|1440.75
#2007-04-11|1444.06
#2007-04-12|1450.98
#2007-04-13|1460.80
#2007-04-16|1490.63
#2007-04-17|1492.26
#2007-04-18|1486.75
#2007-04-19|1478.80
#2007-04-20|1497.44
#2007-04-23|1495.23
#2007-04-24|1494.95
#2007-04-25|1509.05
#2007-04-26|1503.24
#2007-04-27|1495.94
#2007-04-30|1505.04
#2007-05-01|1498.47
#2007-05-02|1508.47
#2007-05-03|1510.27
#2007-05-04|1524.75
#2007-05-07|1532.02
#2007-05-08|1506.37
#2007-05-09|1508.55
#2007-05-10|1495.16
#2007-05-11|1498.86
#2007-05-14|1492.87
#2007-05-15|1510.55
#2007-05-16|1501.39
#2007-05-17|1497.36
#2007-05-18|1504.21
#2007-05-21|1498.68
#2007-05-22|1500.22
#2007-05-23|1505.75
#2007-05-24|1478.80
#2007-05-25|1487.95
#2007-05-28| .
#2007-05-29|1494.07
#2007-05-30|1480.22
#2007-05-31|1496.36
#2007-06-01|1506.11
#2007-06-04|1516.56
#2007-06-05|1510.73
#2007-06-06|1484.90
#2007-06-07|1458.16
#2007-06-08|1434.74
#2007-06-11|1448.68
#2007-06-12|1438.75
#2007-06-13|1437.19
#2007-06-14|1460.95
#2007-06-15|1494.52
#2007-06-18|1495.71
#2007-06-19|1500.09
#2007-06-20|1516.11
#2007-06-21|1490.84
#2007-06-22|1492.66
#2007-06-25|1490.24
#2007-06-26|1470.78
#2007-06-27|1452.30
#2007-06-28|1462.41
#2007-06-29|1473.87
#2007-07-02|1471.91
#2007-07-03|1492.73
#2007-07-04| .
#2007-07-05|1483.50
#2007-07-06|1491.90
#2007-07-09|1496.84
#2007-07-10|1485.09
#2007-07-11|1477.32
#2007-07-12|1491.09
#2007-07-13|1508.98
#2007-07-16|1517.75
#2007-07-17|1509.17
#2007-07-18|1488.90
#2007-07-19|1500.69
#2007-07-20|1486.62
#2007-07-23|1492.04
#2007-07-24|1462.00
#2007-07-25|1426.11
#2007-07-26|1377.83
#2007-07-27|1364.05
#2007-07-30|1360.06
#2007-07-31|1399.86
#2007-08-01|1371.79
#2007-08-02|1386.58
#2007-08-03|1373.39
#2007-08-06|1372.81
#2007-08-07|1400.71
#2007-08-08|1445.80
#2007-08-09|1403.56
#2007-08-10|1362.10
#2007-08-13|1389.73
#2007-08-14|1360.36
#2007-08-15|1338.71
#2007-08-16|1299.46
#2007-08-17|1353.17
#2007-08-20|1357.08
#2007-08-21|1352.04
#2007-08-22|1376.53
#2007-08-23|1382.99
#2007-08-24|1385.05
#2007-08-27|1386.76
#2007-08-28|1361.44
#2007-08-29|1364.24
#2007-08-30|1374.64
#2007-08-31|1390.33
#2007-09-03| .
#2007-09-04|1404.30
#2007-09-05|1384.62
#2007-09-06|1390.21
#2007-09-07|1366.65
#2007-09-10|1356.85
#2007-09-11|1378.73
#2007-09-12|1381.08
#2007-09-13|1388.32
#2007-09-14|1372.47
#2007-09-17|1347.88
#2007-09-18|1370.16
#2007-09-19|1427.71
#2007-09-20|1429.66
#2007-09-21|1439.59
#2007-09-24|1441.06
#2007-09-25|1436.91
#2007-09-26|1452.07
#2007-09-27|1474.51
#2007-09-28|1486.39
#2007-10-01|1501.70
#2007-10-02|1502.49
#2007-10-03|1508.80
#2007-10-04|1516.40
#2007-10-05|1519.19
#2007-10-08|1509.48
#2007-10-09|1519.46
#2007-10-10|1527.51
#2007-10-11|1531.61
#2007-10-12|1526.81
#2007-10-15|1503.84
#2007-10-16|1488.28
#2007-10-17|1494.52
#2007-10-18|1483.87
#2007-10-19|1471.41
#2007-10-22|1446.46
#2007-10-23|1465.24
#2007-10-24|1455.19
#2007-10-25|1479.52
#2007-10-26|1487.47
#2007-10-29|1494.41
#2007-10-30|1499.19
#2007-10-31|1522.62
#2007-11-01|1491.49
#2007-11-02|1480.29
#2007-11-05|1460.84
#2007-11-06|1464.28
#2007-11-07|1449.49
#2007-11-08|1426.83
#2007-11-09|1393.42
#2007-11-12|1394.16
#2007-11-13|1403.70
#2007-11-14|1419.95
#2007-11-15|1390.68
#2007-11-16|1370.91
#2007-11-19|1326.52
#2007-11-20|1343.61
#2007-11-21|1304.91
#2007-11-22| .
#2007-11-23|1343.30
#2007-11-26|1331.04
#2007-11-27|1340.83
#2007-11-28|1372.73
#2007-11-29|1376.54
#2007-11-30|1387.24
#2007-12-03|1369.97
#2007-12-04|1360.49
#2007-12-05|1371.05
#2007-12-06|1378.88
#2007-12-07|1407.24
#2007-12-10|1429.79
#2007-12-11|1424.00
#2007-12-12|1420.52
#2007-12-13|1383.05
#2007-12-14|1371.42
#2007-12-17|1333.74
#2007-12-18|1338.08
#2007-12-19|1324.30
#2007-12-20|1323.72
#2007-12-21|1345.72
#2007-12-24|1351.35
#2007-12-25| .
#2007-12-26|1359.42
#2007-12-27|1372.41
#2007-12-28|1383.57
#2007-12-31|1378.07
#2008-01-01| .
#2008-01-02|1371.86
#2008-01-03|1366.12
#2008-01-04|1345.12
#2008-01-07|1329.96
#2008-01-08|1325.82
#2008-01-09|1314.76
#2008-01-10|1315.12
#2008-01-11|1330.83
#2008-01-14|1358.94
#2008-01-15|1328.48
#2008-01-16|1306.94
#2008-01-17|1292.72
#2008-01-18|1231.74
#2008-01-21| .
#2008-01-22|1179.54
#2008-01-23|1146.36
#2008-01-24|1248.19
#2008-01-25|1213.50
#2008-01-28|1222.52
#2008-01-29|1235.58
#2008-01-30|1231.86
#2008-01-31|1217.85
#2008-02-01|1244.86
#2008-02-04|1239.62
#2008-02-05|1179.57
#2008-02-06|1185.97
#2008-02-07|1146.81
#2008-02-08|1142.32
#2008-02-11|1112.39
#2008-02-12|1157.40
#2008-02-13|1155.32
#2008-02-14|1157.45
#2008-02-15|1143.75
#2008-02-18| .
#2008-02-19|1192.05
#2008-02-20|1178.99
#2008-02-21|1212.30
#2008-02-22|1198.85
#2008-02-25|1229.83
#2008-02-26|1268.94
#2008-02-27|1281.68
#2008-02-28|1267.86
#2008-02-29|1246.47
#2008-03-03|1220.75
#2008-03-04|1202.95
#2008-03-05|1237.70
#2008-03-06|1209.24
#2008-03-07|1197.77
#2008-03-10|1180.87
#2008-03-11|1204.32
#2008-03-12|1250.47
#2008-03-13|1231.04
#2008-03-14|1219.77
#2008-03-17|1172.58
#2008-03-18|1224.44
#2008-03-19|1218.82
#2008-03-20|1220.92
#2008-03-21| .
#2008-03-24|1217.87
#2008-03-25|1295.79
#2008-03-26|1296.25
#2008-03-27|1322.46
#2008-03-28|1324.13
#2008-03-31|1326.54
#2008-04-01|1368.42
#2008-04-02|1397.68
#2008-04-03|1368.74
#2008-04-04|1395.72
#2008-04-07|1398.66
#2008-04-08|1387.82
#2008-04-09|1367.96
#2008-04-10|1362.85
#2008-04-11|1348.85
#2008-04-14|1337.49
#2008-04-15|1335.20
#2008-04-16|1368.21
#2008-04-17|1364.40
#2008-04-18|1394.94
#2008-04-21|1387.72
#2008-04-22|1378.51
#2008-04-23|1365.58
#2008-04-24|1345.55
#2008-04-25|1358.85
#2008-04-28|1373.78
#2008-04-29|1350.18
#2008-04-30|1367.73
#2008-05-01|1359.63
#2008-05-02|1391.65
#2008-05-05|1393.36
#2008-05-06|1377.56
#2008-05-07|1368.21
#2008-05-08|1361.55
#2008-05-09|1346.20
#2008-05-12|1354.25
#2008-05-13|1349.43
#2008-05-14|1356.00
#2008-05-15|1358.75
#2008-05-16|1364.39
#2008-05-19|1367.06
#2008-05-20|1356.20
#2008-05-21|1337.16
#2008-05-22|1326.44
#2008-05-23|1316.88
#2008-05-26| .
#2008-05-27|1305.18
#2008-05-28|1320.12
#2008-05-29|1319.95
#2008-05-30|1330.26
#2008-06-02|1310.40
#2008-06-03|1306.03
#2008-06-04|1298.10
#2008-06-05|1304.23
#2008-06-06|1284.11
#2008-06-09|1276.38
#2008-06-10|1249.56
#2008-06-11|1231.33
#2008-06-12|1241.90
#2008-06-13|1248.97
#2008-06-16|1253.97
#2008-06-17|1259.62
#2008-06-18|1240.13
#2008-06-19|1224.94
#2008-06-20|1216.76
#2008-06-23|1188.29
#2008-06-24|1196.26
#2008-06-25|1208.87
#2008-06-26|1178.53
#2008-06-27|1162.79
#2008-06-30|1159.60
#2008-07-01|1127.51
#2008-07-02|1135.80
#2008-07-03|1146.11
#2008-07-04| .
#2008-07-07|1129.99
#2008-07-08|1116.15
#2008-07-09|1153.53
#2008-07-10|1138.96
#2008-07-11|1110.39
#2008-07-14|1121.66
#2008-07-15|1089.17
#2008-07-16|1084.48
#2008-07-17|1126.32
#2008-07-18|1170.98
#2008-07-21|1182.09
#2008-07-22|1175.34
#2008-07-23|1211.21
#2008-07-24|1191.10
#2008-07-25|1140.52
#2008-07-28|1120.39
#2008-07-29|1109.75
#2008-07-30|1135.01
#2008-07-31|1142.18
#2008-08-01|1136.37
#2008-08-04|1134.98
#2008-08-05|1182.55
#2008-08-06|1186.46
#2008-08-07|1181.15
#2008-08-08|1168.70
#2008-08-11|1185.93
#2008-08-12|1176.73
#2008-08-13|1133.58
#2008-08-14|1141.33
#2008-08-15|1133.21
#2008-08-18|1127.29
#2008-08-19|1076.01
#2008-08-20|1086.40
#2008-08-21|1077.92
#2008-08-22|1108.25
#2008-08-25|1102.72
#2008-08-26|1093.58
#2008-08-27|1091.35
#2008-08-28|1122.70
#2008-08-29|1124.04
#2008-09-01| .
#2008-09-02|1142.83
#2008-09-03|1122.52
#2008-09-04|1083.72
#2008-09-05|1051.12
#2008-09-08|1108.70
#2008-09-09|1104.99
#2008-09-10|1083.02
#2008-09-11|1057.31
#2008-09-12|1083.54
#2008-09-15|1017.76
#2008-09-16| 966.68
#2008-09-17| 959.29
#2008-09-18| 958.88
#2008-09-19|1096.45
#2008-09-22|1087.29
#2008-09-23|1067.27
#2008-09-24|1065.01
#2008-09-25|1119.11
#2008-09-26|1085.76
#2008-09-29| 989.94
#2008-09-30| 987.53
#2008-10-01| 998.64
#2008-10-02| 961.29
#2008-10-03| 996.98
#2008-10-06| 881.02
#2008-10-07| 868.58
#2008-10-08| 815.36
#2008-10-09| 804.67
#2008-10-10| 725.16
#2008-10-13| 816.30
#2008-10-14| 859.65
#2008-10-15| 784.23
#2008-10-16| 710.07
#2008-10-17| 694.75
#2008-10-20| 715.34
#2008-10-21| 714.78
#2008-10-22| 656.92
#2008-10-23| 645.97
#2008-10-24| 602.01
#2008-10-27| 552.72
#2008-10-28| 531.28
#2008-10-29| 623.63
#2008-10-30| 646.85
#2008-10-31| 652.64
#2008-11-03| 666.12
#2008-11-04| 737.51
#2008-11-05| 732.53
#2008-11-06| 670.41
#2008-11-07| 690.76
#2008-11-10| 701.06
#2008-11-11| 651.10
#2008-11-12| 620.69
#2008-11-13| 612.77
#2008-11-14| 628.95
#2008-11-17| 610.13
#2008-11-18| 614.35
#2008-11-19| 582.61
#2008-11-20| 546.77
#2008-11-21| 538.04
#2008-11-24| 609.94
#2008-11-25| 617.91
#2008-11-26| 615.31
#2008-11-27| .
#2008-11-28| 658.94
#2008-12-01| 614.41
#2008-12-02| 637.15
#2008-12-03| 635.02
#2008-12-04| 649.36
#2008-12-05| 626.47
#2008-12-08| 699.00
#2008-12-09| 714.35
#2008-12-10| 723.57
#2008-12-11| 722.87
#2008-12-12| 706.03
#2008-12-15| 715.47
#2008-12-16| 729.13
#2008-12-17| 750.85
#2008-12-18| 755.58
#2008-12-19| 723.69
#2008-12-22| 713.70
#2008-12-23| 716.14
#2008-12-24| 715.93
#2008-12-25| .
#2008-12-26| 718.58
#2008-12-29| 730.81
#2008-12-30| 745.35
#2008-12-31| 733.68
#2009-01-01| .
#2009-01-02| 751.45
#2009-01-05| 742.98
#2009-01-06| 744.27
#2009-01-07| 750.64
#2009-01-08| 740.12
#2009-01-09| 739.81
#2009-01-12| 733.82
#2009-01-13| 697.65
#2009-01-14| 662.41
#2009-01-15| 637.70
#2009-01-16| 660.12
#2009-01-19| .
#2009-01-20| 580.09
#2009-01-21| 575.89
#2009-01-22| 577.42
#2009-01-23| 545.32
#2009-01-26| 603.51
#2009-01-27| 596.11
#2009-01-28| 647.91
#2009-01-29| 622.32
#2009-01-30| 601.32
#2009-02-02| 579.91
#2009-02-03| 602.29
#2009-02-04| 619.41
#2009-02-05| 612.30
#2009-02-06| 617.60
#2009-02-09| 644.05
#2009-02-10| 615.16
#2009-02-11| 596.28
#2009-02-12| 577.51
#2009-02-13| 580.69
#2009-02-16| .
#2009-02-17| 524.36
#2009-02-18| 516.30
#2009-02-19| 510.15
#2009-02-20| 475.70
#2009-02-23| 472.15
#2009-02-24| 458.53
#2009-02-25| 450.40
#2009-02-26| 495.54
#2009-02-27| 470.16
#2009-03-02| 440.91
#2009-03-03| 430.52
#2009-03-04| 450.80
#2009-03-05| 399.80
#2009-03-06| 388.13
#2009-03-09| 379.09
#2009-03-10| 420.48
#2009-03-11| 428.03
#2009-03-12| 434.55
#2009-03-13| 443.49
#2009-03-16| 460.98
#2009-03-17| 461.53
#2009-03-18| 470.53
#2009-03-19| 527.13
#2009-03-20| 528.76
#2009-03-23| 560.41
#2009-03-24| 549.39
#2009-03-25| 551.73
#2009-03-26| 557.48
#2009-03-27| 537.51
#2009-03-30| 495.56
#2009-03-31| 520.47
#2009-04-01| 533.70
#2009-04-02| 584.24
#2009-04-03| 587.43
#2009-04-06| 574.21
#2009-04-07| 556.04
#2009-04-08| 559.80
#2009-04-09| 582.07
#2009-04-10| .
#2009-04-13| 587.46
#2009-04-14| 606.37
#2009-04-15| 599.92
#2009-04-16| 616.86
#2009-04-17| 624.89
#2009-04-20| 586.87
#2009-04-21| 584.08
#2009-04-22| 598.80
#2009-04-23| 590.77
#2009-04-24| 613.86
#2009-04-27| 603.85
#2009-04-28| 590.37
#2009-04-29| 624.60
#2009-04-30| 655.21
#2009-05-01| 654.13
#2009-05-04| 673.75
#2009-05-05| 677.31
#2009-05-06| 685.16
#2009-05-07| 686.88
#2009-05-08| 718.07
#2009-05-11| 715.51
#2009-05-12| 710.02
#2009-05-13| 660.13
#2009-05-14| 671.14
#2009-05-15| 671.27
#2009-05-18| 688.90
#2009-05-19| 714.28
#2009-05-20| 718.18
#2009-05-21| 697.86
#2009-05-22| 712.69
#2009-05-25| .
#2009-05-26| 719.06
#2009-05-27| 724.14
#2009-05-28| 708.29
#2009-05-29| 716.87
#2009-06-01| 741.30
#2009-06-02| 749.53
#2009-06-03| 731.94
#2009-06-04| 736.57
#2009-06-05| 737.99
#2009-06-08| 719.75
#2009-06-09| 726.57
#2009-06-10| 735.07
#2009-06-11| 747.91
#2009-06-12| 734.32
#2009-06-15| 701.92
#2009-06-16| 695.67
#2009-06-17| 676.51
#2009-06-18| 692.90
#2009-06-19| 696.39
#2009-06-22| 674.63
#2009-06-23| 671.99
#2009-06-24| 694.45
#2009-06-25| 682.30
#2009-06-26| 688.82
#2009-06-29| 708.96
#2009-06-30| 700.03
#2009-07-01| 718.14
#2009-07-02| 688.38
#2009-07-03| .
#2009-07-06| 672.06
#2009-07-07| 667.37
#2009-07-08| 644.54
#2009-07-09| 651.41
#2009-07-10| 637.59
#2009-07-13| 658.62
#2009-07-14| 671.37
#2009-07-15| 703.35
#2009-07-16| 710.73
#2009-07-17| 708.85
#2009-07-20| 731.34
#2009-07-21| 741.65
#2009-07-22| 735.49
#2009-07-23| 757.88
#2009-07-24| 755.18
#2009-07-27| 762.77
#2009-07-28| 747.96
#2009-07-29| 755.17
#2009-07-30| 770.84
#2009-07-31| 775.44
#2009-08-03| 802.04
#2009-08-04| 800.03
#2009-08-05| 808.01
#2009-08-06| 815.76
#2009-08-07| 813.51
#2009-08-10| 817.36
#2009-08-11| 795.42
#2009-08-12| 809.81
#2009-08-13| 829.26
#2009-08-14| 815.75
#2009-08-17| 788.88
#2009-08-18| 799.95
#2009-08-19| 804.56
#2009-08-20| 813.17
#2009-08-21| 841.08
#2009-08-24| 860.29
#2009-08-25| 864.76
#2009-08-26| 859.56
#2009-08-27| 849.84
#2009-08-28| 868.82
#2009-08-31| 863.50
#2009-09-01| 844.10
#2009-09-02| 825.06
#2009-09-03| 827.70
#2009-09-04| 839.18
#2009-09-07| .
#2009-09-08| 869.03
#2009-09-09| 883.42
#2009-09-10| 894.39
#2009-09-11| 902.84
#2009-09-14| 895.45
#2009-09-15| 889.59
#2009-09-16| 913.27
#2009-09-17| 920.39
#2009-09-18| 915.35
#2009-09-21| 906.85
#2009-09-22| 927.00
#2009-09-23| 934.23
#2009-09-24| 909.48
#2009-09-25| 907.12
#2009-09-28| 920.38
#2009-09-29| 927.73
#2009-09-30| 945.97
#2009-10-01| 929.94
#2009-10-02| 911.72
#2009-10-05| 920.74
#2009-10-06| 952.29
#2009-10-07| 951.57
#2009-10-08| 974.25
#2009-10-09| 975.78
#2009-10-12| 988.47
#2009-10-13| 974.89
#2009-10-14| 994.54
#2009-10-15|1000.74
#2009-10-16| 979.23
#2009-10-19| 992.38
#2009-10-20| 984.39
#2009-10-21| 984.52
#2009-10-22| 967.33
#2009-10-23| 968.33
#2009-10-26| 919.90
#2009-10-27| 904.54
#2009-10-28| 870.77
#2009-10-29| 899.84
#2009-10-30| 869.76
#2009-11-02| 873.16
#2009-11-03| 853.58
#2009-11-04| 886.46
#2009-11-05| 889.82
#2009-11-06| 887.49
#2009-11-09| 919.93
#2009-11-10| 910.38
#2009-11-11| 924.45
#2009-11-12| 913.08
#2009-11-13| 916.38
#2009-11-16| 932.20
#2009-11-17| 918.68
#2009-11-18| 920.54
#2009-11-19| 899.02
#2009-11-20| 889.89
#2009-11-23| 919.19
#2009-11-24| 910.37
#2009-11-25| 920.91
#2009-11-26| .
#2009-11-27| 884.74
#2009-11-30| 867.29
#2009-12-01| 896.46
#2009-12-02| 891.90
#2009-12-03| 897.47
#2009-12-04| 890.29
#2009-12-07| 880.96
#2009-12-08| 859.83
#2009-12-09| 838.17
#2009-12-10| 851.43
#2009-12-11| 846.27
#2009-12-14| 858.05
#2009-12-15| 855.44
#2009-12-16| 877.72
#2009-12-17| 855.42
#2009-12-18| 839.54
#2009-12-21| 856.30
#2009-12-22| 858.10
#2009-12-23| 868.51
#2009-12-24| 869.60
#2009-12-25| .
#2009-12-28| 878.79
#2009-12-29| 884.04
#2009-12-30| 870.45
#2009-12-31| 876.80
#2010-01-01| .
#2010-01-04| 893.96
#2010-01-05| 902.21
#2010-01-06| 903.78
#2010-01-07| 897.25
#2010-01-08| 903.49
#2010-01-11| 908.24
#2010-01-12| 905.11
#2010-01-13| 904.34
#2010-01-14| 907.07
#2010-01-15| 889.67
#2010-01-18| .
#2010-01-19| 891.95
#2010-01-20| 864.99
#2010-01-21| 848.81
#2010-01-22| 843.17
#2010-01-25| 842.88
#2010-01-26| 841.04
#2010-01-27| 832.98
#2010-01-28| 820.51
#2010-01-29| 820.74
#2010-02-01| 830.00
#2010-02-02| 843.65
#2010-02-03| 838.44
#2010-02-04| 809.56
#2010-02-05| 778.13
#2010-02-08| 775.71
#2010-02-09| 777.73
#2010-02-10| 793.37
#2010-02-11| 784.92
#2010-02-12| 782.07
#2010-02-15| .
#2010-02-16| 805.66
#2010-02-17| 820.24
#2010-02-18| 822.06
#2010-02-19| 814.54
#2010-02-22| 822.17
#2010-02-23| 808.56
#2010-02-24| 815.56
#2010-02-25| 795.27
#2010-02-26| 818.93
#2010-03-01| 809.11
#2010-03-02| 815.75
#2010-03-03| 833.34
#2010-03-04| 828.19
#2010-03-05| 842.79
#2010-03-08| 845.74
#2010-03-09| 840.58
#2010-03-10| 855.16
#2010-03-11| 854.80
#2010-03-12| 864.12
#2010-03-15| 848.08
#2010-03-16| 862.31
#2010-03-17| 870.84
#2010-03-18| 858.54
#2010-03-19| 849.89
#2010-03-22| 844.99
#2010-03-23| 853.53
#2010-03-24| 843.75
#2010-03-25| 853.91
#2010-03-26| 858.67
#2010-03-29| 866.74
#2010-03-30| 863.93
#2010-03-31| 871.38
#2010-04-01| 886.42
#2010-04-02| .
#2010-04-05| 883.48
#2010-04-06| 884.12
#2010-04-07| 878.85
#2010-04-08| 869.44
#2010-04-09| 883.62
#2010-04-12| 897.56
#2010-04-13| 893.38
#2010-04-14| 903.44
#2010-04-15| 901.56
#2010-04-16| 882.58
#2010-04-19| 869.40
#2010-04-20| 880.65
#2010-04-21| 863.94
#2010-04-22| 844.16
#2010-04-23| 846.74
#2010-04-26| 851.59
#2010-04-27| 818.51
#2010-04-28| 796.06
#2010-04-29| 813.17
#2010-04-30| 811.01
#2010-05-03| 808.05
#2010-05-04| 772.25
#2010-05-05| 751.93
#2010-05-06| 725.18
#2010-05-07| 693.32
#2010-05-10| 778.18
#2010-05-11| 763.46
#2010-05-12| 780.73
#2010-05-13| 774.61
#2010-05-14| 735.13
#2010-05-17| 725.31
#2010-05-18| 737.67
#2010-05-19| 711.51
#2010-05-20| 701.06
#2010-05-21| 711.87
#2010-05-24| 701.23
#2010-05-25| 674.01
#2010-05-26| 683.12
#2010-05-27| 717.73
#2010-05-28| 717.56
#2010-05-31| .
#2010-06-01| 722.32
#2010-06-02| 712.97
#2010-06-03| 721.32
#2010-06-04| 693.39
#2010-06-07| 681.07
#2010-06-08| 674.16
#2010-06-09| 690.73
#2010-06-10| 707.27
#2010-06-11| 710.03
#2010-06-14| 735.33
#2010-06-15| 745.28
#2010-06-16| 753.79
#2010-06-17| 756.81
#2010-06-18| 758.46
#2010-06-21| 766.77
#2010-06-22| 755.96
#2010-06-23| 742.25
#2010-06-24| 734.40
#2010-06-25| 727.13
#2010-06-28| 740.43
#2010-06-29| 710.22
#2010-06-30| 710.69
#2010-07-01| 704.77
#2010-07-02| 716.82
#2010-07-05| .
#2010-07-06| 734.65
#2010-07-07| 744.74
#2010-07-08| 760.34
#2010-07-09| 762.86
#2010-07-12| 761.08
#2010-07-13| 778.61
#2010-07-14| 785.38
#2010-07-15| 781.56
#2010-07-16| 766.69
#2010-07-19| 761.05
#2010-07-20| 755.58
#2010-07-21| 760.36
#2010-07-22| 784.39
#2010-07-23| 780.66
#2010-07-26| 797.34
#2010-07-27| 820.13
#2010-07-28| 820.50
#2010-07-29| 825.38
#2010-07-30| 815.78
#2010-08-02| 849.81
#2010-08-03| 851.84
#2010-08-04| 845.74
#2010-08-05| 845.70
#2010-08-06| 842.05
#2010-08-09| 851.33
#2010-08-10| 830.14
#2010-08-11| 800.59
#2010-08-12| 789.02
#2010-08-13| 786.84
#2010-08-16| 787.63
#2010-08-17| 802.81
#2010-08-18| 799.51
#2010-08-19| 787.15
#2010-08-20| 765.40
#2010-08-23| 768.91
#2010-08-24| 757.94
#2010-08-25| 748.03
#2010-08-26| 760.01
#2010-08-27| 765.60
#2010-08-30| 762.10
#2010-08-31| 762.27
#2010-09-01| 791.62
#2010-09-02| 794.06
#2010-09-03| 804.10
#2010-09-06| .
#2010-09-07| 788.06
#2010-09-08| 794.58
#2010-09-09| 800.09
#2010-09-10| 802.00
#2010-09-13| 821.87
#2010-09-14| 829.89
#2010-09-15| 834.27
#2010-09-16| 829.46
#2010-09-17| 816.71
#2010-09-20| 831.07
#2010-09-21| 829.45
#2010-09-22| 834.74
#2010-09-23| 826.80
#2010-09-24| 848.39
#2010-09-27| 844.42
#2010-09-28| 848.15
#2010-09-29| 849.66
#2010-09-30| 845.70
#2010-10-01| 849.96
#2010-10-04| 838.50
#2010-10-05| 858.74
#2010-10-06| 869.20
#2010-10-07| 877.61
#2010-10-08| 876.47
#2010-10-11| 876.39
#2010-10-12| 866.44
#2010-10-13| 890.12
#2010-10-14| 902.14
#2010-10-15| 894.77
#2010-10-18| 898.10
#2010-10-19| 883.73
#2010-10-20| 895.00
#2010-10-21| 902.34
#2010-10-22| 892.19
#2010-10-25| 895.52
#2010-10-26| 887.23
#2010-10-27| 874.44
#2010-10-28| 890.53
#2010-10-29| 888.67
#2010-11-01| 887.91
#2010-11-02| 901.01
#2010-11-03| 892.89
#2010-11-04| 925.68
#2010-11-05| 920.00
#2010-11-08| 910.30
#2010-11-09| 912.77
#2010-11-10| 893.18
#2010-11-11| 881.37
#2010-11-12| 882.18
#2010-11-15| 881.34
#2010-11-16| 858.74
#2010-11-17| 863.13
#2010-11-18| 875.61
#2010-11-19| 873.97
#2010-11-22| 859.52
#2010-11-23| 830.18
#2010-11-24| 827.69
#2010-11-25| .
#2010-11-26| 807.48
#2010-11-29| 786.78
#2010-11-30| 771.17
#2010-12-01| 795.79
#2010-12-02| 821.14
#2010-12-03| 826.88
#2010-12-06| 817.61
#2010-12-07| 829.00
#2010-12-08| 838.46
#2010-12-09| 855.38
#2010-12-10| 856.58
#2010-12-13| 868.60
#2010-12-14| 870.00
#2010-12-15| 859.92
#2010-12-16| 851.68
#2010-12-17| 841.66
#2010-12-20| 845.50
#2010-12-21| 855.52
#2010-12-22| 853.93
#2010-12-23| 851.36
#2010-12-24| .
#2010-12-27| 849.21
#2010-12-28| 850.85
#2010-12-29| 852.94
#2010-12-30| 851.34
#2010-12-31| 859.19
#2011-01-03| 864.72
#2011-01-04| 870.79
#2011-01-05| 862.45
#2011-01-06| 869.85
#2011-01-07| 861.32
#2011-01-10| 843.18
#2011-01-11| 850.36
#2011-01-12| 878.92
#2011-01-13| 908.10
#2011-01-14| 911.81
#2011-01-17| .
#2011-01-18| 923.15
#2011-01-19| 915.27
#2011-01-20| 915.65
#2011-01-21| 937.71
#2011-01-24| 948.64
#2011-01-25| 941.80
#2011-01-26| 947.46
#2011-01-27| 971.03
#2011-01-28| 959.97
#2011-01-31| 963.28
#2011-02-01| 992.78
#2011-02-02| 996.89
#2011-02-03| 981.31
#2011-02-04| 988.95
#2011-02-07| 998.46
#2011-02-08|1013.67
#2011-02-09|1011.79
#2011-02-10| 998.38
#2011-02-11| 996.54
#2011-02-14| 988.60
#2011-02-15| 995.85
#2011-02-16|1009.45
#2011-02-17|1020.81
#2011-02-18|1026.13
#2011-02-21| .
#2011-02-22|1003.11
#2011-02-23| 999.52
#2011-02-24| 985.48
#2011-02-25| 996.99
#2011-02-28|1013.49
#2011-03-01|1005.59
#2011-03-02| 997.53
#2011-03-03|1005.99
#2011-03-04|1016.06
#2011-03-07|1012.33
#2011-03-08|1010.64
#2011-03-09|1020.83
#2011-03-10| 991.76
#2011-03-11| 973.16
#2011-03-14| 962.19
#2011-03-15| 936.58
#2011-03-16| 916.54
#2011-03-17| 949.68
#2011-03-18| 957.22
#2011-03-21| 984.48
#2011-03-22| 989.93
#2011-03-23| 987.02
#2011-03-24| 999.67
#2011-03-25| 991.89
#2011-03-28| 992.44
#2011-03-29| 984.92
#2011-03-30| 994.26
#2011-03-31| 989.35
#2011-04-01|1009.48
#2011-04-04|1008.90
#2011-04-05|1010.11
#2011-04-06|1033.89
#2011-04-07|1031.29
#2011-04-08|1053.00
#2011-04-11|1053.09
#2011-04-12|1042.61
#2011-04-13|1047.83
#2011-04-14|1033.95
#2011-04-15|1027.63
#2011-04-18| 978.57
#2011-04-19| 990.39
#2011-04-20|1022.14
#2011-04-21|1035.83
#2011-04-22| .
#2011-04-25|1033.92
#2011-04-26|1045.20
#2011-04-27|1053.44
#2011-04-28|1077.86
#2011-04-29|1081.87
#2011-05-02|1086.25
#2011-05-03|1080.67
#2011-05-04|1068.91
#2011-05-05|1050.01
#2011-05-06|1052.35
#2011-05-09|1020.30
#2011-05-10|1042.59
#2011-05-11|1043.29
#2011-05-12|1020.66
#2011-05-13|1008.61
#2011-05-16|1006.04
#2011-05-17| 990.54
#2011-05-18|1000.24
#2011-05-19|1007.39
#2011-05-20| 998.47
#2011-05-23| 968.92
#2011-05-24| 969.04
#2011-05-25| 977.75
#2011-05-26| 980.24
#2011-05-27|1001.83
#2011-05-30| .
#2011-05-31|1016.06
#2011-06-01|1009.42
#2011-06-02| 996.91
#2011-06-03|1004.82
#2011-06-06| 996.76
#2011-06-07|1007.99
#2011-06-08| 992.90
#2011-06-09| 999.54
#2011-06-10| 979.66
#2011-06-13| 981.98
#2011-06-14|1001.06
#2011-06-15| 978.06
#2011-06-16| 958.77
#2011-06-17| 978.49
#2011-06-20| 968.97
#2011-06-21| 988.68
#2011-06-22| 986.45
#2011-06-23| 953.02
#2011-06-24| 938.23
#2011-06-27| 943.04
#2011-06-28| 956.42
#2011-06-29| 979.04
#2011-06-30|1002.86
#2011-07-01|1014.52
#2011-07-04| .
#2011-07-05|1012.83
#2011-07-06| 992.80
#2011-07-07| 997.92
#2011-07-08| 983.59
#2011-07-11| 930.43
#2011-07-12| 917.28
#2011-07-13| 938.76
#2011-07-14| 929.65
#2011-07-15| 918.38
#2011-07-18| 881.31
#2011-07-19| 904.94
#2011-07-20| 929.45
#2011-07-21| 968.92
#2011-07-22| 970.36
#2011-07-25| 952.58
#2011-07-26| 960.89
#2011-07-27| 934.74
#2011-07-28| 937.08
#2011-07-29| 931.31
#2011-08-01| 909.69
#2011-08-02| 883.98
#2011-08-03| 868.86
#2011-08-04| 833.31
#2011-08-05| 817.03
#2011-08-08| 782.57
#2011-08-09| 795.96
#2011-08-10| 751.62
#2011-08-11| 778.81
#2011-08-12| 815.86
#2011-08-15| 835.35
#2011-08-16| 829.47
#2011-08-17| 833.44
#2011-08-18| 782.08
#2011-08-19| 772.75
#2011-08-22| 774.63
#2011-08-23| 776.52
#2011-08-24| 793.93
#2011-08-25| 779.63
#2011-08-26| 762.54
#2011-08-29| 785.62
#2011-08-30| 793.07
#2011-08-31| 819.70
#2011-09-01| 813.79
#2011-09-02| 781.43
#2011-09-05| .
#2011-09-06| 716.41
#2011-09-07| 742.24
#2011-09-08| 747.26
#2011-09-09| 698.17
#2011-09-12| 662.64
#2011-09-13| 677.66
#2011-09-14| 691.05
#2011-09-15| 728.26
#2011-09-16| 733.12
#2011-09-19| 697.02
#2011-09-20| 713.21
#2011-09-21| 700.04
#2011-09-22| 651.89
#2011-09-23| 656.71
#2011-09-26| 694.80
#2011-09-27| 744.35
#2011-09-28| 738.84
#2011-09-29| 759.37
#2011-09-30| 729.47
#2011-10-03| 705.83
#2011-10-04| 682.75
#2011-10-05| 717.88
#2011-10-06| 756.71
#2011-10-07| 764.07
#2011-10-10| 794.50
#2011-10-11| 786.35
#2011-10-12| 817.36
#2011-10-13| 793.67
#2011-10-14| 808.67
#2011-10-17| 794.33
#2011-10-18| 784.79
#2011-10-19| 808.38
#2011-10-20| 781.53
#2011-10-21| 816.54
#2011-10-24| 833.26
#2011-10-25| 826.84
#2011-10-26| 818.47
#2011-10-27| 892.42
#2011-10-28| 879.11
#2011-10-31| 841.77
#2011-11-01| 770.90
#2011-11-02| 793.54
#2011-11-03| 815.10
#2011-11-04| 801.68
#2011-11-07| 792.72
#2011-11-08| 806.45
#2011-11-09| 761.10
#2011-11-10| 763.57
#2011-11-11| 798.17
#2011-11-14| 779.76
#2011-11-15| 763.40
#2011-11-16| 760.43
#2011-11-17| 747.36
#2011-11-18| 742.63
#2011-11-21| 714.34
#2011-11-22| 707.95
#2011-11-23| 686.08
#2011-11-24| .
#2011-11-25| 685.34
#2011-11-28| 730.23
#2011-11-29| 741.13
#2011-11-30| 775.57
#2011-12-01| 771.19
#2011-12-02| 789.48
#2011-12-05| 804.20
#2011-12-06| 797.59
#2011-12-07| 791.53
#2011-12-08| 767.33
#2011-12-09| 786.12
#2011-12-12| 744.55
#2011-12-13| 732.07
#2011-12-14| 707.69
#2011-12-15| 723.78
#2011-12-16| 722.26
#2011-12-19| 718.72
#2011-12-20| 745.91
#2011-12-21| 739.05
#2011-12-22| 748.82
#2011-12-23| 753.61
#2011-12-26| .
#2011-12-27| 754.35
#2011-12-28| 736.97
#2011-12-29| 738.75
#2011-12-30| 750.25
#2012-01-02| .
#2012-01-03| 776.70
#2012-01-04| 761.63
#2012-01-05| 741.40
#2012-01-06| 734.40
#2012-01-09| 728.93
#2012-01-10| 755.76
#2012-01-11| 757.18
#2012-01-12| 772.84
#2012-01-13| 760.92
#2012-01-16| .
#2012-01-17| 780.35
#2012-01-18| 787.17
#2012-01-19| 818.67
#2012-01-20| 822.23
#2012-01-23| 840.91
#2012-01-24| 831.82
#2012-01-25| 829.22
#2012-01-26| 850.14
#2012-01-27| 840.65
#2012-01-30| 820.64
#2012-01-31| 828.27
#2012-02-01| 857.81
#2012-02-02| 862.59
#2012-02-03| 875.97
#2012-02-06| 868.01
#2012-02-07| 880.38
#2012-02-08| 880.69
#2012-02-09| 879.25
#2012-02-10| 855.49
#2012-02-13| 867.28
#2012-02-14| 857.38
#2012-02-15| 858.74
#2012-02-16| 855.17
#2012-02-17| 873.86
#2012-02-20| .
#2012-02-21| 879.03
#2012-02-22| 867.13
#2012-02-23| 873.38
#2012-02-24| 885.24
#2012-02-27| 881.21
#2012-02-28| 883.29
#2012-02-29| 879.63
#2012-03-01| 888.15
#2012-03-02| 883.54
#2012-03-05| 879.38
#2012-03-06| 845.36
#2012-03-07| 850.31
#2012-03-08| 872.10
#2012-03-09| 864.83
#2012-03-12| 864.68
#2012-03-13| 881.91
#2012-03-14| 896.39
#2012-03-15| 907.50
#2012-03-16| 924.36
#2012-03-19| 930.07
#2012-03-20| 917.19
#2012-03-21| 910.27
#2012-03-22| 898.05
#2012-03-23| 903.81
#2012-03-26| 917.80
#2012-03-27| 916.96
#2012-03-28| 903.35
#2012-03-29| 884.10
#2012-03-30| 890.76
#2012-04-02| 898.31
#2012-04-03| 887.05
#2012-04-04| 850.78
#2012-04-05| 847.47
#2012-04-06| .
#2012-04-09| 847.60
#2012-04-10| 822.56
#2012-04-11| 833.22
#2012-04-12| 842.88
#2012-04-13| 817.97
#2012-04-16| 810.30
#2012-04-17| 838.72
#2012-04-18| 828.82
#2012-04-19| 827.49
#2012-04-20| 840.38
#2012-04-23| 811.60
#2012-04-24| 827.57
#2012-04-25| 841.55
#2012-04-26| 839.58
#2012-04-27| 851.21
#2012-04-30| 839.36
#2012-05-01| 841.38
#2012-05-02| 833.75
#2012-05-03| 831.66
#2012-05-04| 818.65
#2012-05-07| 822.01
#2012-05-08| 801.45
#2012-05-09| 793.26
#2012-05-10| 810.04
#2012-05-11| 805.40
#2012-05-14| 779.75
#2012-05-15| 766.22
#2012-05-16| 764.54
#2012-05-17| 748.20
#2012-05-18| 743.25
#2012-05-21| 750.72
#2012-05-22| 771.19
#2012-05-23| 741.97
#2012-05-24| 748.99
#2012-05-25| 748.95
#2012-05-28| .
#2012-05-29| 748.75
#2012-05-30| 727.07
#2012-05-31| 721.15
#2012-06-01| 702.22
#2012-06-04| 709.15
#2012-06-05| 709.79
#2012-06-06| 737.98
#2012-06-07| 749.06
#2012-06-08| 741.51
#2012-06-11| 745.42
#2012-06-12| 738.86
#2012-06-13| 742.78
#2012-06-14| 749.99
#2012-06-15| 765.44
#2012-06-18| 757.75
#2012-06-19| 782.97
#2012-06-20| 793.50
#2012-06-21| 787.07
#2012-06-22| 776.93
#2012-06-25| 755.81
#2012-06-26| 756.34
#2012-06-27| 767.20
#2012-06-28| 769.42
#2012-06-29| 814.83
#2012-07-02| 818.86
#2012-07-03| 828.69
#2012-07-04| .
#2012-07-05| 804.00
#2012-07-06| 788.44
#2012-07-09| 785.05
#2012-07-10| 790.11
#2012-07-11| 790.81
#2012-07-12| 783.97
#2012-07-13| 797.37
#2012-07-16| 802.34
#2012-07-17| 796.84
#2012-07-18| 809.21
#2012-07-19| 816.07
#2012-07-20| 795.97
#2012-07-23| 761.14
#2012-07-24| 749.48
#2012-07-25| 755.35
#2012-07-26| 790.65
#2012-07-27| 808.69
#2012-07-30| 814.99
#2012-07-31| 811.98
#2012-08-01| 814.86
#2012-08-02| 786.29
#2012-08-03| 828.20
#2012-08-06| 842.04
#2012-08-07| 852.38
#2012-08-08| 852.21
#2012-08-09| 854.43
#2012-08-10| 856.15
#2012-08-13| 856.85
#2012-08-14| 863.26
#2012-08-15| 859.93
#2012-08-16| 869.68
#2012-08-17| 870.42
#2012-08-20| 868.76
#2012-08-21| 886.81
#2012-08-22| 880.69
#2012-08-23| 880.55
#2012-08-24| 874.19
#2012-08-27| 877.03
#2012-08-28| 875.37
#2012-08-29| 872.36
#2012-08-30| 866.36
#2012-08-31| 882.03
#2012-09-03| .
#2012-09-04| 880.93
#2012-09-05| 888.56
#2012-09-06| 913.91
#2012-09-07| 933.05
#2012-09-10| 931.82
#2012-09-11| 941.46
#2012-09-12| 953.26
#2012-09-13| 953.56
#2012-09-14| 986.37
#2012-09-17| 980.95
#2012-09-18| 961.80
#2012-09-19| 959.07
#2012-09-20| 949.26
#2012-09-21| 958.76
#2012-09-24| 949.44
#2012-09-25| 957.69
#2012-09-26| 928.43
#2012-09-27| 931.10
#2012-09-28| 920.20
#2012-10-01| 941.86
#2012-10-02| 942.43
#2012-10-03| 938.93
#2012-10-04| 949.75
#2012-10-05| 963.08
#2012-10-08| 944.17
#2012-10-09| 934.05
#2012-10-10| 930.16
#2012-10-11| 944.96
#2012-10-12| 947.24
#2012-10-15| 952.75
#2012-10-16| 982.33
#2012-10-17| 993.70
#2012-10-18| 994.40
#2012-10-19| 977.67
#2012-10-22| 981.60
#2012-10-23| 955.25
#2012-10-24| 953.72
#2012-10-25| 960.49
#2012-10-26| 954.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.24
#2012-11-01| 972.78
#2012-11-02| 966.50
#2012-11-05| 956.35
#2012-11-06| 968.02
#2012-11-07| 951.84
#2012-11-08| 952.70
#2012-11-09| 941.44
#2012-11-12| 942.78
#2012-11-13| 950.73
#2012-11-14| 948.95
#2012-11-15| 942.35
#2012-11-16| 921.03
#2012-11-19| 952.21
#2012-11-20| 957.88
#2012-11-21| 964.21
#2012-11-22| .
#2012-11-23| 986.13
#2012-11-26| 982.11
#2012-11-27| 982.04
#2012-11-28| 981.90
#2012-11-29| 999.63
#2012-11-30|1000.00
#2012-12-03|1006.60
#2012-12-04|1012.14
#2012-12-05|1013.51
#2012-12-06|1016.74
#2012-12-07|1013.86
#2012-12-10|1010.13
#2012-12-11|1017.71
#2012-12-12|1026.15
#2012-12-13|1031.27
#2012-12-14|1028.20
#2012-12-17|1033.10
#2012-12-18|1040.15
#2012-12-19|1054.67
#2012-12-20|1056.97
#2012-12-21|1047.98
#2012-12-24|1048.84
#2012-12-25|1048.84
#2012-12-26|1050.37
#2012-12-27|1052.40
#2012-12-28|1042.02
#2012-12-31|1042.91
#2013-01-01|1042.91
#2013-01-02|1072.49
#2013-01-03|1067.46
#2013-01-04|1068.25
#2013-01-07|1073.28
#2013-01-08|1065.44
#2013-01-09|1067.55
#2013-01-10|1080.01
#2013-01-11|1092.36
#2013-01-14|1090.09
#2013-01-15|1081.95
#2013-01-16|1068.71
#2013-01-17|1080.73
#2013-01-18|1071.16
#2013-01-21|1077.17
#2013-01-22|1072.53
#2013-01-23|1064.38
#2013-01-24|1079.45
#2013-01-25|1089.22
#2013-01-28|1091.08
#2013-01-29|1094.53
#2013-01-30|1101.54
#2013-01-31|1098.81
#2013-02-01|1106.38
#2013-02-04|1071.42
#2013-02-05|1079.63
#2013-02-06|1069.87
#2013-02-07|1054.94
#2013-02-08|1067.89
#2013-02-11|1068.47
#2013-02-12|1082.70
#2013-02-13|1080.48
#2013-02-14|1074.05
#2013-02-15|1069.29
#2013-02-18|1072.02
#2013-02-19|1087.06
#2013-02-20|1076.06
#2013-02-21|1048.92
#2013-02-22|1060.16
#2013-02-25|1063.12
#2013-02-26|1027.61
#2013-02-27|1041.57
#2013-02-28|1052.50
#2013-03-01|1040.61
#2013-03-04|1041.23
#2013-03-05|1068.04
#2013-03-06|1072.24
#2013-03-07|1077.53
#2013-03-08|1082.43
#2013-03-11| .
#2013-03-12|1086.10
#2013-03-13|1089.31
#2013-03-14|1112.65
#2013-03-15|1117.97
#2013-03-18|1096.24
#2013-03-19|1081.30
#2013-03-20|1094.67
#2013-03-21|1082.13
#2013-03-22|1088.36
#2013-03-25|1066.18
#2013-03-26|1069.73
#2013-03-27|1050.79
#2013-03-28|1055.24
#2013-03-29| .
#2013-04-01|1056.29
#2013-04-02|1080.39
#2013-04-03|1067.49
#2013-04-04|1058.75
#2013-04-05|1061.92
#2013-04-08|1055.92
#2013-04-09|1061.84
#2013-04-10|1092.88
#2013-04-11|1105.45
#2013-04-12|1091.84
#2013-04-15|1086.39
#2013-04-16|1082.73
#2013-04-17|1054.67
#2013-04-18|1053.16
#2013-04-19|1058.39
#2013-04-22|1065.93
#2013-04-23|1100.28
#2013-04-24|1111.48
#2013-04-25|1126.86
#2013-04-26|1127.57
#2013-04-29|1141.35
#2013-04-30|1143.71
#2013-05-01|1145.86
#2013-05-02|1141.87
#2013-05-03|1163.19
#2013-05-06|1158.92
#2013-05-07|1171.37
#2013-05-08|1189.94
#2013-05-09|1187.59
#2013-05-10|1174.48
#2013-05-13|1168.02
#2013-05-14|1174.42
#2013-05-15|1175.13
#2013-05-16|1180.41
#2013-05-17|1175.07
#2013-05-20|1180.03
#2013-05-21|1178.09
#2013-05-22|1180.96
#2013-05-23|1151.52
#2013-05-24|1152.04
#2013-05-27|1158.61
#2013-05-28|1168.96
#2013-05-29|1161.50
#2013-05-30|1186.47
#2013-05-31|1166.75
#2013-06-03|1160.73
#2013-06-04|1173.20
#2013-06-05|1152.20
#2013-06-06|1138.16
#2013-06-07|1172.23
#2013-06-10|1165.90
#2013-06-11|1153.60
#2013-06-12|1152.69
#2013-06-13|1153.81
#2013-06-14|1161.13
#2013-06-17|1176.39
#2013-06-18|1185.02
#2013-06-19|1180.68
#2013-06-20|1129.03
#2013-06-21|1106.23
#2013-06-24|1092.77
#2013-06-25|1106.64
#2013-06-26|1123.13
#2013-06-27|1128.59
#2013-06-28|1125.74
#2013-07-01|1146.40
#2013-07-02|1137.91
#2013-07-03|1127.46
#2013-07-04|1148.16
#2013-07-05|1128.28
#2013-07-08|1154.01
#2013-07-09|1154.24
#2013-07-10|1165.03
#2013-07-11|1180.90
#2013-07-12|1183.89
#2013-07-15|1191.12
#2013-07-16|1187.14
#2013-07-17|1191.92
#2013-07-18|1210.83
#2013-07-19|1215.75
#2013-07-22|1224.80
#2013-07-23|1219.18
#2013-07-24|1228.41
#2013-07-25|1226.75
#2013-07-26|1220.96
#2013-07-29|1222.82
#2013-07-30|1225.56
#2013-07-31|1226.84
#2013-08-01|1238.27
#2013-08-02|1253.74
#2013-08-05|1255.24
#2013-08-06|1248.67
#2013-08-07|1255.83
#2013-08-08|1271.45
#2013-08-09|1270.06
#2013-08-12|1268.99
#2013-08-13|1259.30
#2013-08-14|1268.47
#2013-08-15|1252.79
#2013-08-16|1261.90
#2013-08-19|1258.01
#2013-08-20|1244.77
#2013-08-21|1232.42
#2013-08-22|1243.03
#2013-08-23|1257.32
#2013-08-26|1249.45
#2013-08-27|1219.79
#2013-08-28|1208.92
#2013-08-29|1204.49
#2013-08-30|1181.70
#2013-09-02|1207.26
#2013-09-03|1195.75
#2013-09-04|1199.06
#2013-09-05|1201.51
#2013-09-06|1208.46
#2013-09-09|1228.95
#2013-09-10|1253.23
#2013-09-11|1257.90
#2013-09-12|1252.91
#2013-09-13|1252.28
#2013-09-16|1276.97
#2013-09-17|1271.73
#2013-09-18|1277.75
#2013-09-19|1289.23
#2013-09-20|1277.96
#2013-09-23|1271.61
#2013-09-24|1279.09
#2013-09-25|1282.87
#2013-09-26|1275.41
#2013-09-27|1279.17
#2013-09-30|1266.91
#2013-10-01|1283.64
#2013-10-02|1288.15
#2013-10-03|1287.29
#2013-10-04|1289.02
#2013-10-07|1283.97
#2013-10-08|1275.82
#2013-10-09|1265.63
#2013-10-10|1300.38
#2013-10-11|1305.37
#2013-10-14|1313.06
#2013-10-15|1320.08
#2013-10-16|1330.74
#2013-10-17|1355.15
#2013-10-18|1372.96
#2013-10-21|1366.59
#2013-10-22|1385.75
#2013-10-23|1382.71
#2013-10-24|1392.17
#2013-10-25|1384.79
#2013-10-28|1376.75
#2013-10-29|1385.21
#2013-10-30|1380.94
#2013-10-31|1376.11
#2013-11-01|1364.82
#2013-11-04|1374.52
#2013-11-05|1356.28
#2013-11-06|1370.32
#2013-11-07|1351.69
#2013-11-08|1355.69
#2013-11-11|1367.21
#2013-11-12|1362.28
#2013-11-13|1351.22
#2013-11-14|1372.24
#2013-11-15|1373.75
#2013-11-18|1385.80
#2013-11-19|1377.70
#2013-11-20|1371.76
#2013-11-21|1373.12
#2013-11-22|1380.73
#2013-11-25|1381.81
#2013-11-26|1382.41
#2013-11-27|1395.27
#2013-11-28|1403.43
#2013-11-29|1404.80
#2013-12-02|1392.67
#2013-12-03|1369.97
#2013-12-04|1359.68
#2013-12-05|1355.11
#2013-12-06|1367.96
#2013-12-09|1377.87
#2013-12-10|1378.28
#2013-12-11|1369.99
#2013-12-12|1350.65
#2013-12-13|1355.13
#2013-12-16|1376.28
#2013-12-17|1364.15
#2013-12-18|1383.94
#2013-12-19|1405.00
#2013-12-20|1419.59
#2013-12-23|1436.10
#2013-12-24|1435.06
#2013-12-25|1435.06
#2013-12-26|1438.06
#2013-12-27|1460.62
#2013-12-30|1461.38
#2013-12-31|1461.49
#2014-01-01|1461.49
#2014-01-02|1437.08
#2014-01-03|1431.09
#2014-01-06|1434.56
#2014-01-07|1448.26
#2014-01-08|1452.73
#2014-01-09|1449.83
#2014-01-10|1464.30
#2014-01-13|1459.80
#2014-01-14|1466.09
#2014-01-15|1477.20
#2014-01-16|1468.28
#2014-01-17|1474.28
#2014-01-20|1464.96
#2014-01-21|1460.46
#2014-01-22|1455.66
#2014-01-23|1448.74
#2014-01-24|1412.61
#2014-01-27|1400.14
#2014-01-28|1425.16
#2014-01-29|1408.43
#2014-01-30|1408.52
#2014-01-31|1390.27
#2014-02-03|1367.77
#2014-02-04|1375.88
#2014-02-05|1379.62
#2014-02-06|1409.74
#2014-02-07|1422.78
#2014-02-10|1426.44
#2014-02-11|1447.26
#2014-02-12|1456.80
#2014-02-13|1466.08
#2014-02-14|1476.31
#2014-02-17|1480.82
#2014-02-18|1484.50
#2014-02-19|1483.11
#2014-02-20|1475.63
#2014-02-21|1481.25
#2014-02-24|1488.36
#2014-02-25|1491.28
#2014-02-26|1480.88
#2014-02-27|1471.74
#2014-02-28|1495.58
#2014-03-03|1453.54
#2014-03-04|1477.37
#2014-03-05|1477.83
#2014-03-06|1494.15
#2014-03-07|1479.65
#2014-03-10|1473.12
#2014-03-11|1476.66
#2014-03-12|1476.85
#2014-03-13|1461.38
#2014-03-14|1440.10
#2014-03-17|1461.46
#2014-03-18|1466.67
#2014-03-19|1452.48
#2014-03-20|1448.57
#2014-03-21|1442.34
#2014-03-24|1424.71
#2014-03-25|1443.43
#2014-03-26|1463.47
#2014-03-27|1459.42
#2014-03-28|1449.48
#2014-03-31|1457.60
#2014-04-01|1478.70
#2014-04-02|1481.60
#2014-04-03|1476.94
#2014-04-04|1485.11
#2014-04-07|1468.40
#2014-04-08|1459.58
#2014-04-09|1467.38
#2014-04-10|1463.82
#2014-04-11|1446.68
#2014-04-14|1440.13
#2014-04-15|1418.99
#2014-04-16|1435.97
#2014-04-17|1454.81
#2014-04-18|1452.48
#2014-04-21|1452.14
#2014-04-22|1471.87
#2014-04-23|1472.38
#2014-04-24|1476.64
#2014-04-25|1465.82
#2014-04-28|1469.01
#2014-04-29|1491.71
#2014-04-30|1493.77
#2014-05-01|1495.72
#2014-05-02|1493.54
#2014-05-05|1490.84
#2014-05-06|1498.35
#2014-05-07|1500.43
#2014-05-08|1506.45
#2014-05-09|1485.40
#2014-05-12|1494.68
#2014-05-13|1491.50
#2014-05-14|1487.83
#2014-05-15|1468.18
#2014-05-16|1463.34
#2014-05-19|1462.27
#2014-05-20|1465.31
#2014-05-21|1476.18
#2014-05-22|1476.21
#2014-05-23|1476.86
#2014-05-26|1488.07
#2014-05-27|1494.26
#2014-05-28|1496.09
#2014-05-29|1496.85
#2014-05-30|1501.71
#2014-06-02|1501.25
#2014-06-03|1493.35
#2014-06-04|1494.30
#2014-06-05|1507.06
#2014-06-06|1521.84
#2014-06-09|1519.92
#2014-06-10|1512.09
#2014-06-11|1505.98
#2014-06-12|1501.89
#2014-06-13|1492.04
#2014-06-16|1487.03
#2014-06-17|1488.43
#2014-06-18|1493.03
#2014-06-19|1507.35
#2014-06-20|1492.31
#2014-06-23|1486.90
#2014-06-24|1481.03
#2014-06-25|1476.97
#2014-06-26|1475.38
#2014-06-27|1483.35
#2014-06-30|1489.38
#2014-07-01|1504.12
#2014-07-02|1508.10
#2014-07-03|1523.74
#2014-07-04|1521.55
#2014-07-07|1512.35
#2014-07-08|1498.47
#2014-07-09|1499.26
#2014-07-10|1482.66
#2014-07-11|1488.79
#2014-07-14|1505.59
#2014-07-15|1494.01
#2014-07-16|1512.37
#2014-07-17|1494.55
#2014-07-18|1488.90
#2014-07-21|1478.45
#2014-07-22|1490.65
#2014-07-23|1493.85
#2014-07-24|1503.11
#2014-07-25|1491.45
#2014-07-28|1489.37
#2014-07-29|1488.56
#2014-07-30|1468.87
#2014-07-31|1450.63
#2014-08-01|1438.76
#2014-08-04|1437.99
#2014-08-05|1435.86
#2014-08-06|1421.86
#2014-08-07|1418.68
#2014-08-08|1418.26
#2014-08-11|1432.40
#2014-08-12|1434.10
#2014-08-13|1445.44
#2014-08-14|1448.81
#2014-08-15|1445.55
#2014-08-18|1453.29
#2014-08-19|1454.79
#2014-08-20|1448.45
#2014-08-21|1463.17
#2014-08-22|1456.55
#2014-08-25|1466.27
#2014-08-26|1475.61
#2014-08-27|1477.67
#2014-08-28|1465.74
#2014-08-29|1474.78
#2014-09-01|1471.01
#2014-09-02|1475.39
#2014-09-03|1487.01
#2014-09-04|1486.74
#2014-09-05|1481.56
#2014-09-08|1470.90
#2014-09-09|1458.26
#2014-09-10|1462.87
#2014-09-11|1464.14
#2014-09-12|1463.99
#2014-09-15|1463.94
#2014-09-16|1459.20
#2014-09-17|1470.52
#2014-09-18|1487.00
#2014-09-19|1494.03
#2014-09-22|1494.64
#2014-09-23|1484.38
#2014-09-24|1484.74
#2014-09-25|1475.09
#2014-09-26|1462.69
#2014-09-29|1456.37
#2014-09-30|1445.96
#2014-10-01|1432.08
#2014-10-02|1411.39
#2014-10-03|1408.23
#2014-10-06|1415.76
#2014-10-07|1409.59
#2014-10-08|1415.74
#2014-10-09|1408.23
#2014-10-10|1380.83
#2014-10-13|1386.62
#2014-10-14|1381.77
#2014-10-15|1349.03
#2014-10-16|1334.02
#2014-10-17|1368.75
#2014-10-20|1362.34
#2014-10-21|1380.36
#2014-10-22|1385.38
#2014-10-23|1394.19
#2014-10-24|1398.28
#2014-10-27|1397.62
#2014-10-28|1418.06
#2014-10-29|1422.25
#2014-10-30|1415.30
#2014-10-31|1430.04
#2014-11-03|1415.28
#2014-11-04|1421.64
#2014-11-05|1434.68
#2014-11-06|1421.74
#2014-11-07|1419.62
#2014-11-10|1433.43
#2014-11-11|1436.83
#2014-11-12|1427.61
#2014-11-13|1427.24
#2014-11-14|1431.52
#2014-11-17|1435.85
#2014-11-18|1452.29
#2014-11-19|1456.75
#2014-11-20|1454.92
#2014-11-21|1462.17
#2014-11-24|1466.54
#2014-11-25|1471.79
#2014-11-26|1481.46
#2014-11-27|1486.91
#2014-11-28|1487.98
#2014-12-01|1479.17
#2014-12-02|1478.12
#2014-12-03|1476.84
#2014-12-04|1474.96
#2014-12-05|1481.79
#2014-12-08|1475.54
#2014-12-09|1461.61
#2014-12-10|1461.70
#2014-12-11|1464.63
#2014-12-12|1434.49
#2014-12-15|1399.88
#2014-12-16|1435.58
#2014-12-17|1422.84
#2014-12-18|1453.09
#2014-12-19|1462.91
#2014-12-22|1471.74
#2014-12-23|1470.11
#2014-12-24|1470.29
#2014-12-25|1470.29
#2014-12-26|1469.13
#2014-12-29|1466.45
#2014-12-30|1448.66
#2014-12-31|1446.73
#2015-01-01|1446.73
#2015-01-02|1432.67
#2015-01-05|1390.98
#2015-01-06|1376.94
#2015-01-07|1375.46
#2015-01-08|1409.12
#2015-01-09|1399.45
#2015-01-12|1401.39
#2015-01-13|1421.54
#2015-01-14|1403.99
#2015-01-15|1426.99
#2015-01-16|1434.13
#2015-01-19|1453.24
#2015-01-20|1458.06
#2015-01-21|1470.43
#2015-01-22|1475.49
#2015-01-23|1477.01
#2015-01-26|1479.12
#2015-01-27|1489.50
#2015-01-28|1491.95
#2015-01-29|1490.96
#2015-01-30|1473.93
#2015-02-02|1481.15
#2015-02-03|1508.88
#2015-02-04|1508.04
#2015-02-05|1502.74
#2015-02-06|1502.20
#2015-02-09|1485.38
#2015-02-10|1496.93
#2015-02-11|1490.87
#2015-02-12|1505.66
#2015-02-13|1508.90
#2015-02-16|1502.04
#2015-02-17|1500.71
#2015-02-18|1507.40
#2015-02-19|1514.46
#2015-02-20|1507.41
#2015-02-23|1519.32
#2015-02-24|1524.62
#2015-02-25|1533.48
#2015-02-26|1524.09
#2015-02-27|1531.18
#2015-03-02|1524.10
#2015-03-03|1512.31
#2015-03-04|1506.62
#2015-03-05|1522.52
#2015-03-06|1510.93
#2015-03-09|1511.39
#2015-03-10|1482.69
#2015-03-11|1484.96
#2015-03-12|1497.15
#2015-03-13|1490.24
#2015-03-16|1516.52
#2015-03-17|1509.14
#2015-03-18|1524.50
#2015-03-19|1530.64
#2015-03-20|1573.23
#2015-03-23|1577.35
#2015-03-24|1587.96
#2015-03-25|1587.96
#2015-03-26|1555.39
#2015-03-27|1553.98
#2015-03-30|1561.88
#2015-03-31|1540.83
#2015-04-01|1552.80
#2015-04-02|1570.46
#2015-04-03|1582.83
#2015-04-06|1588.33
#2015-04-07|1583.31
#2015-04-08|1575.60
#2015-04-09|1566.48
#2015-04-10|1574.95
#2015-04-13|1566.74
#2015-04-14|1574.56
#2015-04-15|1566.93
#2015-04-16|1566.40
#2015-04-17|1543.69
#2015-04-20|1553.01
#2015-04-21|1547.81
#2015-04-22|1538.76
#2015-04-23|1531.42
#2015-04-24|1522.76
#2015-04-27|1540.79
#2015-04-28|1525.22
#2015-04-29|1527.55
#2015-04-30|1537.81
#2015-05-01|1530.02
#2015-05-04|1527.40
#2015-05-05|1510.44
#2015-05-06|1534.76
#2015-05-07|1535.63
#2015-05-08|1566.46
#2015-05-11|1560.34
#2015-05-12|1550.48
#2015-05-13|1562.72
#2015-05-14|1582.99
#2015-05-15|1590.28
#2015-05-18|1583.68
#2015-05-19|1586.47
#2015-05-20|1583.91
#2015-05-21|1596.74
#2015-05-22|1581.44
#2015-05-25|1572.91
#2015-05-26|1546.97
#2015-05-27|1555.82
#2015-05-28|1543.22
#2015-05-29|1521.06
#2015-06-01|1507.46
#2015-06-02|1527.99
#2015-06-03|1546.61
#2015-06-04|1541.53
#2015-06-05|1508.01
#2015-06-08|1502.14
#2015-06-09|1499.16
#2015-06-10|1531.63
#2015-06-11|1538.29
#2015-06-12|1528.36
#2015-06-15|1499.42
#2015-06-16|1507.36
#2015-06-17|1501.11
#2015-06-18|1531.43
#2015-06-19|1520.86
#2015-06-22|1567.11
#2015-06-23|1550.62
#2015-06-24|1545.27
#2015-06-25|1545.32
#2015-06-26|1543.72
#2015-06-29|1503.24
#2015-06-30|1490.08
#2015-07-01|1507.96
#2015-07-02|1502.58
#2015-07-03|1498.52
#2015-07-06|1471.10
#2015-07-07|1429.34
#2015-07-08|1452.87
#2015-07-09|1487.71
#2015-07-10|1542.72
#2015-07-13|1555.33
#2015-07-14|1561.22
#2015-07-15|1565.63
#2015-07-16|1580.30
#2015-07-17|1576.97
#2015-07-20|1577.67
#2015-07-21|1570.97
#2015-07-22|1562.51
#2015-07-23|1567.63
#2015-07-24|1548.92
#2015-07-27|1534.84
#2015-07-28|1544.53
#2015-07-29|1550.86
#2015-07-30|1545.61
#2015-07-31|1551.52
#2015-08-03|1553.80
#2015-08-04|1558.55
#2015-08-05|1562.88
#2015-08-06|1565.04
#2015-08-07|1555.66
#2015-08-10|1574.76
#2015-08-11|1572.12
#2015-08-12|1551.35
#2015-08-13|1554.28
#2015-08-14|1548.02
#2015-08-17|1545.10
#2015-08-18|1546.27
#2015-08-19|1527.84
#2015-08-20|1512.55
#2015-08-21|1479.18
#2015-08-24|1435.88
#2015-08-25|1476.13
#2015-08-26|1455.65
#2015-08-27|1463.33
#2015-08-28|1462.73
#2015-08-31|1461.14
#2015-09-01|1426.78
#2015-09-02|1428.52
#2015-09-03|1441.44
#2015-09-04|1407.44
#2015-09-07|1420.91
#2015-09-08|1449.95
#2015-09-09|1469.38
#2015-09-10|1464.00
#2015-09-11|1456.74
#2015-09-14|1450.57
#2015-09-15|1463.99
#2015-09-16|1480.15
#2015-09-17|1478.37
#2015-09-18|1450.88
#2015-09-21|1442.42
#2015-09-22|1394.16
#2015-09-23|1397.96
#2015-09-24|1389.47
#2015-09-25|1417.18
#2015-09-28|1392.75
#2015-09-29|1378.16
#2015-09-30|1410.23
#2015-10-01|1407.05
#2015-10-02|1426.11
#2015-10-05|1461.40
#2015-10-06|1473.63
#2015-10-07|1482.13
#2015-10-08|1494.00
#2015-10-09|1502.19
#2015-10-12|1502.94
#2015-10-13|1478.78
#2015-10-14|1473.85
#2015-10-15|1489.39
#2015-10-16|1508.54
#2015-10-19|1505.80
#2015-10-20|1504.90
#2015-10-21|1508.19
#2015-10-22|1515.38
#2015-10-23|1525.54
#2015-10-26|1527.63
#2015-10-27|1516.94
#2015-10-28|1534.67
#2015-10-29|1526.75
#2015-10-30|1540.37
#2015-11-02|1548.04
#2015-11-03|1545.71
#2015-11-04|1534.91
#2015-11-05|1525.70
#2015-11-06|1514.35
#2015-11-09|1508.23
#2015-11-10|1498.72
#2015-11-11|1526.64
#2015-11-12|1507.67
#2015-11-13|1491.04
#2015-11-16|1493.48
#2015-11-17|1518.58
#2015-11-18|1516.79
#2015-11-19|1537.37
#2015-11-20|1536.12
#2015-11-23|1527.79
#2015-11-24|1514.17
#2015-11-25|1545.96
#2015-11-26|1553.72
#2015-11-27|1549.33
#2015-11-30|1547.67
#2015-12-01|1555.78
#2015-12-02|1545.04
#2015-12-03|1536.21
#2015-12-04|1546.70
#2015-12-07|1556.25
#2015-12-08|1540.09
#2015-12-09|1548.97
#2015-12-10|1534.60
#2015-12-11|1512.70
#2015-12-14|1488.01
#2015-12-15|1511.84
#2015-12-16|1517.69
#2015-12-17|1524.47
#2015-12-18|1515.87
#2015-12-21|1515.85
#2015-12-22|1518.76
#2015-12-23|1537.21
#2015-12-24|1548.09
#2015-12-25|1548.09
#2015-12-28|1541.82
#2015-12-29|1556.16
#2015-12-30|1547.03
#2015-12-31|1532.58
#2016-01-01|1532.58
#2016-01-04|1471.93
#2016-01-05|1467.54
#2016-01-06|1456.86
#2016-01-07|1429.78
#2016-01-08|1420.92
#2016-01-11|1417.15
#2016-01-12|1427.78
#2016-01-13|1444.17
#2016-01-14|1419.38
#2016-01-15|1397.22
#2016-01-18|1378.98
#2016-01-19|1402.99
#2016-01-20|1339.94
#2016-01-21|1343.39
#2016-01-22|1373.28
#2016-01-25|1361.48
#2016-01-26|1365.09
#2016-01-27|1371.53
#2016-01-28|1361.59
#2016-01-29|1382.26
#2016-02-01|1379.91
#2016-02-02|1337.49
#2016-02-03|1327.64
#2016-02-04|1342.93
#2016-02-05|1314.48
#2016-02-08|1271.80
#2016-02-09|1255.75
#2016-02-10|1283.28
#2016-02-11|1227.77
#2016-02-12|1255.50
#2016-02-15|1283.42
#2016-02-16|1274.14
#2016-02-17|1318.11
#2016-02-18|1319.47
#2016-02-19|1302.93
#2016-02-22|1317.13
#2016-02-23|1293.11
#2016-02-24|1263.50
#2016-02-25|1287.69
#2016-02-26|1301.67
#2016-02-29|1299.38
#2016-03-01|1327.90
#2016-03-02|1344.03
#2016-03-03|1355.90
#2016-03-04|1364.05
#2016-03-07|1354.96
#2016-03-08|1353.55
#2016-03-09|1358.87
#2016-03-10|1351.00
#2016-03-11|1406.62
#2016-03-14|1402.39
#2016-03-15|1388.90
#2016-03-16|1396.80
#2016-03-17|1428.94
#2016-03-18|1428.48
#2016-03-21|1419.71
#2016-03-22|1406.24
#2016-03-23|1394.44
#2016-03-24|1363.26
#2016-03-25|1363.26
#2016-03-28|1370.82
#2016-03-29|1375.56
#2016-03-30|1405.92
#2016-03-31|1401.67
#2016-04-01|1368.79
#2016-04-04|1373.72
#2016-04-05|1342.17
#2016-04-06|1354.29
#2016-04-07|1337.35
#2016-04-08|1361.42
#2016-04-11|1377.65
#2016-04-12|1391.09
#2016-04-13|1428.84
#2016-04-14|1429.78
#2016-04-15|1422.85
#2016-04-18|1429.54
#2016-04-19|1457.46
#2016-04-20|1468.15
#2016-04-21|1460.32
#2016-04-22|1453.06
#2016-04-25|1443.17
#2016-04-26|1449.57
#2016-04-27|1434.35
#2016-04-28|1437.45
#2016-04-29|1420.93
#2016-05-02|1438.89
#2016-05-03|1420.18
#2016-05-04|1408.08
#2016-05-05|1390.69
#2016-05-06|1384.66
#2016-05-09|1390.29
#2016-05-10|1398.87
#2016-05-11|1392.99
#2016-05-12|1380.03
#2016-05-13|1368.12
#2016-05-16|1372.35
#2016-05-17|1377.91
#2016-05-18|1391.10
#2016-05-19|1374.35
#2016-05-20|1393.22
#2016-05-23|1386.51
#2016-05-24|1433.87
#2016-05-25|1451.02
#2016-05-26|1455.47
#2016-05-27|1454.61
#2016-05-30|1457.73
#2016-05-31|1448.22
#2016-06-01|1435.32
#2016-06-02|1428.00
#2016-06-03|1424.98
#2016-06-06|1433.64
#2016-06-07|1437.58
#2016-06-08|1433.75
#2016-06-09|1405.19
#2016-06-10|1355.73
#2016-06-13|1319.49
#2016-06-14|1286.17
#2016-06-15|1296.41
#2016-06-16|1276.51
#2016-06-17|1313.31
#2016-06-20|1382.92
#2016-06-21|1391.48
#2016-06-22|1409.81
#2016-06-23|1442.46
#2016-06-24|1254.88
#2016-06-27|1150.46
#2016-06-28|1199.70
#2016-06-29|1249.81
#2016-06-30|1257.98
#2016-07-01|1269.51
#2016-07-04|1250.17
#2016-07-05|1198.98
#2016-07-06|1156.38
#2016-07-07|1168.91
#2016-07-08|1194.06
#2016-07-11|1215.87
#2016-07-12|1251.56
#2016-07-13|1250.33
#2016-07-14|1268.76
#2016-07-15|1251.80
#2016-07-18|1260.24
#2016-07-19|1242.34
#2016-07-20|1258.77
#2016-07-21|1249.69
#2016-07-22|1241.52
#2016-07-25|1248.37
#2016-07-26|1245.63
#2016-07-27|1264.46
#2016-07-28|1252.51
#2016-07-29|1283.00
#2016-08-01|1274.44
#2016-08-02|1267.55
#2016-08-03|1259.40
#2016-08-04|1270.31
#2016-08-05|1280.09
#2016-08-08|1299.11
#2016-08-09|1316.62
#2016-08-10|1332.78
#2016-08-11|1339.02
#2016-08-12|1332.47
#2016-08-15|1336.14
#2016-08-16|1326.27
#2016-08-17|1312.11
#2016-08-18|1327.52
#2016-08-19|1304.22
#2016-08-22|1309.02
#2016-08-23|1331.41
#2016-08-24|1322.72
#2016-08-25|1310.63
#2016-08-26|1311.99
#2016-08-29|1295.62
#2016-08-30|1311.84
#2016-08-31|1325.48
#2016-09-01|1339.03
#2016-09-02|1361.67
#2016-09-05|1359.47
#2016-09-06|1366.39
#2016-09-07|1373.16
#2016-09-08|1384.92
#2016-09-09|1377.87
#2016-09-12|1357.67
#2016-09-13|1334.21
#2016-09-14|1330.35
#2016-09-15|1346.47
#2016-09-16|1318.98
#2016-09-19|1337.16
#2016-09-20|1336.59
#2016-09-21|1354.64
#2016-09-22|1388.79
#2016-09-23|1379.56
#2016-09-26|1353.22
#2016-09-27|1333.96
#2016-09-28|1346.22
#2016-09-29|1348.80
#2016-09-30|1348.88
#2016-10-03|1345.33
#2016-10-04|1347.12
#2016-10-05|1367.95
#2016-10-06|1362.92
#2016-10-07|1359.93
#2016-10-10|1365.42
#2016-10-11|1347.23
#2016-10-12|1352.16
#2016-10-13|1323.23
#2016-10-14|1340.47
#2016-10-17|1329.24
#2016-10-18|1350.09
#2016-10-19|1351.65
#2016-10-20|1351.08
#2016-10-21|1345.98
#2016-10-24|1361.16
#2016-10-25|1359.36
#2016-10-26|1363.99
#2016-10-27|1365.27
#2016-10-28|1356.13
#2016-10-31|1354.29
#2016-11-01|1356.46
#2016-11-02|1339.61
#2016-11-03|1348.81
#2016-11-04|1329.00
#2016-11-07|1347.47
#2016-11-08|1356.74
#2016-11-09|1383.86
#2016-11-10|1414.90
#2016-11-11|1409.16
#2016-11-14|1406.37
#2016-11-15|1402.99
#2016-11-16|1390.52
#2016-11-17|1396.33
#2016-11-18|1375.08
#2016-11-21|1378.07
#2016-11-22|1397.80
#2016-11-23|1382.96
#2016-11-24|1391.10
#2016-11-25|1392.53
#2016-11-28|1373.92
#2016-11-29|1389.89
#2016-11-30|1388.72
#2016-12-01|1393.20
#2016-12-02|1393.35
#2016-12-05|1420.18
#2016-12-06|1442.56
#2016-12-07|1480.29
#2016-12-08|1470.76
#2016-12-09|1455.13
#2016-12-12|1450.58
#2016-12-13|1463.25
#2016-12-14|1457.72
#2016-12-15|1437.84
#2016-12-16|1441.22
#2016-12-19|1433.36
#2016-12-20|1440.23
#2016-12-21|1442.83
#2016-12-22|1444.64
#2016-12-23|1448.15
#2016-12-26|1448.15
#2016-12-27|1448.57
#2016-12-28|1439.09
#2016-12-29|1446.19
#2016-12-30|1462.21
#2017-01-02|1467.55
#2017-01-03|1464.06
#2017-01-04|1481.82
#2017-01-05|1487.63
#2017-01-06|1485.76
#2017-01-09|1467.01
#2017-01-10|1464.00
#2017-01-11|1448.63
#2017-01-12|1460.23
#2017-01-13|1474.00
#2017-01-16|1449.43
#2017-01-17|1461.34
#2017-01-18|1453.93
#2017-01-19|1446.10
#2017-01-20|1448.52
#2017-01-23|1452.80
#2017-01-24|1465.23
#2017-01-25|1498.34
#2017-01-26|1495.73
#2017-01-27|1494.95
#2017-01-30|1470.60
#2017-01-31|1472.96
#2017-02-01|1483.76
#2017-02-02|1478.97
#2017-02-03|1497.28
#2017-02-06|1475.32
#2017-02-07|1470.18
#2017-02-08|1470.21
#2017-02-09|1479.14
#2017-02-10|1475.13
#2017-02-13|1484.30
#2017-02-14|1483.57
#2017-02-15|1481.28
#2017-02-16|1486.33
#2017-02-17|1476.88
#2017-02-20|1483.85
#2017-02-21|1479.83
#2017-02-22|1482.00
#2017-02-23|1484.96
#2017-02-24|1466.34
#2017-02-27|1464.59
#2017-02-28|1467.25
#2017-03-01|1480.29
#2017-03-02|1477.90
#2017-03-03|1489.68
#2017-03-06|1491.40
#2017-03-07|1484.46
#2017-03-08|1482.24
#2017-03-09|1498.13
#2017-03-10|1503.84
#2017-03-13|1512.84
#2017-03-14|1502.75
#2017-03-15|1510.47
#2017-03-16|1536.20
#2017-03-17|1536.31
#2017-03-20|1539.13
#2017-03-21|1544.99
#2017-03-22|1527.19
#2017-03-23|1536.03
#2017-03-24|1530.15
#2017-03-27|1536.69
#2017-03-28|1545.36
#2017-03-29|1528.63
#2017-03-30|1534.93
#2017-03-31|1529.90
#2017-04-03|1510.84
#2017-04-04|1516.18
#2017-04-05|1512.50
#2017-04-06|1516.37
#2017-04-07|1506.33
#2017-04-10|1506.16
#2017-04-11|1509.72
#2017-04-12|1510.24
#2017-04-13|1507.97
#2017-04-14|1507.97
#2017-04-17|1514.35
#2017-04-18|1502.55
#2017-04-19|1509.51
#2017-04-20|1524.26
#2017-04-21|1521.48
#2017-04-24|1583.98
#2017-04-25|1593.30
#2017-04-26|1591.53
#2017-04-27|1583.09
#2017-04-28|1583.31
#2017-05-01|1585.53
#2017-05-02|1597.38
#2017-05-03|1602.81
#2017-05-04|1629.00
#2017-05-05|1640.46
#2017-05-08|1628.38
#2017-05-09|1626.61
#2017-05-10|1625.72
#2017-05-11|1611.31
#2017-05-12|1617.73
#2017-05-15|1629.25
#2017-05-16|1638.68
#2017-05-17|1622.46
#2017-05-18|1620.26
#2017-05-19|1636.58
#2017-05-22|1643.40
#2017-05-23|1644.76
#2017-05-24|1639.91
#2017-05-25|1642.48
#2017-05-26|1630.09
#2017-05-29|1634.28
#2017-05-30|1628.24
#2017-05-31|1639.22
#2017-06-01|1647.54
#2017-06-02|1656.67
#2017-06-05|1651.30
#2017-06-06|1631.53
#2017-06-07|1635.86
#2017-06-08|1639.05
#2017-06-09|1646.82
#2017-06-12|1646.69
#2017-06-13|1653.63
#2017-06-14|1664.19
#2017-06-15|1639.99
#2017-06-16|1663.95
#2017-06-19|1671.49
#2017-06-20|1661.23
#2017-06-21|1653.91
#2017-06-22|1647.17
#2017-06-23|1650.18
#2017-06-26|1655.73
#2017-06-27|1654.31
#2017-06-28|1670.30
#2017-06-29|1674.09
#2017-06-30|1667.14
#2017-07-03|1689.92
#2017-07-04|1689.73
#2017-07-05|1689.70
#2017-07-06|1705.82
#2017-07-07|1708.47
#2017-07-10|1716.61
#2017-07-11|1704.51
#2017-07-12|1718.79
#2017-07-13|1730.74
#2017-07-14|1732.57
#2017-07-17|1734.69
#2017-07-18|1729.23
#2017-07-19|1732.77
#2017-07-20|1742.85
#2017-07-21|1736.54
#2017-07-24|1731.37
#2017-07-25|1754.81
#2017-07-26|1757.62
#2017-07-27|1770.50
#2017-07-28|1766.18
#2017-07-31|1779.37
#2017-08-01|1795.25
#2017-08-02|1810.19
#2017-08-03|1810.53
#2017-08-04|1799.04
#2017-08-07|1805.77
#2017-08-08|1802.58
#2017-08-09|1780.58
#2017-08-10|1761.55
#2017-08-11|1743.71
#2017-08-14|1759.61
#2017-08-15|1753.26
#2017-08-16|1762.32
#2017-08-17|1755.18
#2017-08-18|1752.40
#2017-08-21|1751.92
#2017-08-22|1751.28
#2017-08-23|1748.05
#2017-08-24|1756.17
#2017-08-25|1764.63
#2017-08-28|1765.22
#2017-08-29|1746.57
#2017-08-30|1738.55
#2017-08-31|1744.49
#2017-09-01|1753.07
#2017-09-04|1741.68
#2017-09-05|1728.45
#2017-09-06|1723.33
#2017-09-07|1725.54
#2017-09-08|1734.43
#2017-09-11|1766.10
#2017-09-12|1775.58
#2017-09-13|1768.47
#2017-09-14|1761.31
#2017-09-15|1763.76
#2017-09-18|1768.60
#2017-09-19|1769.75
#2017-09-20|1768.57
#2017-09-21|1768.30
#2017-09-22|1778.99
#2017-09-25|1756.02
#2017-09-26|1734.76
#2017-09-27|1750.44
#2017-09-28|1769.72
#2017-09-29|1790.67
#2017-10-02|1783.02
#2017-10-03|1781.10
#2017-10-04|1777.61
#2017-10-05|1776.76
#2017-10-06|1784.84
#2017-10-09|1788.89
#2017-10-10|1798.38
#2017-10-11|1803.37
#2017-10-12|1808.93
#2017-10-13|1810.16
#2017-10-16|1803.12
#2017-10-17|1788.93
#2017-10-18|1797.29
#2017-10-19|1810.04
#2017-10-20|1816.68
#2017-10-23|1807.63
#2017-10-24|1807.57
#2017-10-25|1809.25
#2017-10-26|1828.19
#2017-10-27|1806.80
#2017-10-30|1808.99
#2017-10-31|1817.42
#2017-11-01|1826.92
#2017-11-02|1828.73
#2017-11-03|1808.66
#2017-11-06|1803.45
#2017-11-07|1799.08
#2017-11-08|1798.61
#2017-11-09|1799.69
#2017-11-10|1806.27
#2017-11-13|1790.58
#2017-11-14|1795.94
#2017-11-15|1797.29
#2017-11-16|1802.59
#2017-11-17|1808.33
#2017-11-20|1801.12
#2017-11-21|1811.32
#2017-11-22|1807.36
#2017-11-23|1809.92
#2017-11-24|1828.53
#2017-11-27|1817.36
#2017-11-28|1818.57
#2017-11-29|1838.51
#2017-11-30|1839.49
#2017-12-01|1811.57
#2017-12-04|1830.44
#2017-12-05|1815.59
#2017-12-06|1805.69
#2017-12-07|1802.93
#2017-12-08|1806.88
#2017-12-11|1810.74
#2017-12-12|1806.09
#2017-12-13|1812.02
#2017-12-14|1816.04
#2017-12-15|1818.26
#2017-12-18|1851.24
#2017-12-19|1838.12
#2017-12-20|1831.82
#2017-12-21|1833.28
#2017-12-22|1827.29
#2017-12-25|1827.29
#2017-12-26|1829.87
#2017-12-27|1833.44
#2017-12-28|1838.75
#2017-12-29|1849.09
#2018-01-01|1849.09
#2018-01-02|1849.76
#2018-01-03|1843.13
#2018-01-04|1867.68
#2018-01-05|1879.06
#2018-01-08|1874.61
#2018-01-09|1884.59
#2018-01-10|1907.40
#2018-01-11|1919.16
#2018-01-12|1944.46
#2018-01-15|1959.68
#2018-01-16|1957.87
#2018-01-17|1969.39
#2018-01-18|1983.77
#2018-01-19|1987.42
#2018-01-22|1993.01
#2018-01-23|1991.80
#2018-01-24|2008.40
#2018-01-25|2020.06
#2018-01-26|2007.62
#2018-01-29|1999.55
#2018-01-30|1986.33
#2018-01-31|1986.61
#2018-02-01|1987.72
#2018-02-02|1975.72
#2018-02-05|1947.26
#2018-02-06|1868.08
#2018-02-07|1901.91
#2018-02-08|1875.53
#2018-02-09|1847.12
#2018-02-12|1873.71
#2018-02-13|1874.86
#2018-02-14|1897.91
#2018-02-15|1921.84
#2018-02-16|1926.12
#2018-02-19|1918.19
#2018-02-20|1927.98
#2018-02-21|1929.43
#2018-02-22|1922.16
#2018-02-23|1922.58
#2018-02-26|1928.16
#2018-02-27|1926.86
#2018-02-28|1911.65
#2018-03-01|1891.04
#2018-03-02|1861.64
#2018-03-05|1864.47
#2018-03-06|1880.17
#2018-03-07|1889.37
#2018-03-08|1894.50
#2018-03-09|1899.24
#2018-03-12|1905.71
#2018-03-13|1892.60
#2018-03-14|1890.87
#2018-03-15|1914.47
#2018-03-16|1906.10
#2018-03-19|1890.90
#2018-03-20|1905.80
#2018-03-21|1900.87
#2018-03-22|1875.46
#2018-03-23|1852.04
#2018-03-26|1860.94
#2018-03-27|1871.37
#2018-03-28|1873.71
#2018-03-29|1866.74
#2018-03-30|1866.74
#2018-04-02|1869.42
#2018-04-03|1859.35
#2018-04-04|1852.74
#2018-04-05|1872.03
#2018-04-06|1877.23
#2018-04-09|1892.26
#2018-04-10|1910.03
#2018-04-11|1908.58
#2018-04-12|1923.50
#2018-04-13|1931.23
#2018-04-16|1936.07
#2018-04-17|1948.78
#2018-04-18|1961.90
#2018-04-19|1964.88
#2018-04-20|1952.48
#2018-04-23|1962.79
#2018-04-24|1961.64
#2018-04-25|1940.71
#2018-04-26|1942.25
#2018-04-27|1939.66
#2018-04-30|1943.22
#2018-05-01|1929.99
#2018-05-02|1932.51
#2018-05-03|1914.17
#2018-05-04|1916.52
#2018-05-07|1924.27
#2018-05-08|1919.75
#2018-05-09|1922.85
#2018-05-10|1918.66
#2018-05-11|1930.12
#2018-05-14|1923.31
#2018-05-15|1920.27
#2018-05-16|1899.78
#2018-05-17|1913.05
#2018-05-18|1909.12
#2018-05-21|1910.64
#2018-05-22|1916.48
#2018-05-23|1874.15
#2018-05-24|1863.25
#2018-05-25|1856.93
#2018-05-28|1845.22
#2018-05-29|1782.36
#2018-05-30|1788.84
#2018-05-31|1782.22
#2018-06-01|1810.34
#2018-06-04|1823.74
#2018-06-05|1800.27
#2018-06-06|1808.17
#2018-06-07|1819.71
#2018-06-08|1801.77
#2018-06-11|1829.91
#2018-06-12|1826.79
#2018-06-13|1820.74
#2018-06-14|1822.41
#2018-06-15|1788.26
#2018-06-18|1778.87
#2018-06-19|1770.07
#2018-06-20|1768.75
#2018-06-21|1751.49
#2018-06-22|1779.73
#2018-06-25|1752.99
#2018-06-26|1741.90
#2018-06-27|1731.72
#2018-06-28|1715.17
#2018-06-29|1747.78
#2018-07-02|1721.39
#2018-07-03|1746.46
#2018-07-04|1751.05
#2018-07-05|1766.42
#2018-07-06|1769.25
#2018-07-09|1786.16
#2018-07-10|1780.07
#2018-07-11|1757.51
#2018-07-12|1758.40
#2018-07-13|1758.84
#2018-07-16|1764.70
#2018-07-17|1776.18
#2018-07-18|1778.57
#2018-07-19|1769.31
#2018-07-20|1769.95
#2018-07-23|1773.44
#2018-07-24|1791.15
#2018-07-25|1770.35
#2018-07-26|1782.49
#2018-07-27|1790.81
#2018-07-30|1814.29
#2018-07-31|1823.73
#2018-08-01|1814.78
#2018-08-02|1781.44
#2018-08-03|1789.68
#2018-08-06|1780.29
#2018-08-07|1790.26
#2018-08-08|1796.52
#2018-08-09|1797.50
#2018-08-10|1758.34
#2018-08-13|1756.87
#2018-08-14|1741.86
#2018-08-15|1718.02
#2018-08-16|1744.17
#2018-08-17|1736.81
#2018-08-20|1744.29
#2018-08-21|1768.33
#2018-08-22|1784.79
#2018-08-23|1775.69
#2018-08-24|1783.98
#2018-08-27|1799.75
#2018-08-28|1808.42
#2018-08-29|1808.57
#2018-08-30|1796.81
#2018-08-31|1783.53
#2018-09-03|1794.42
#2018-09-04|1775.14
#2018-09-05|1780.41
#2018-09-06|1778.83
#2018-09-07|1767.67
#2018-09-10|1780.32
#2018-09-11|1770.36
#2018-09-12|1778.06
#2018-09-13|1787.70
#2018-09-14|1794.86
#2018-09-17|1802.34
#2018-09-18|1806.30
#2018-09-19|1821.64
#2018-09-20|1855.67
#2018-09-21|1876.76
#2018-09-24|1876.26
#2018-09-25|1890.84
#2018-09-26|1894.74
#2018-09-27|1887.79
#2018-09-28|1844.35
#2018-10-01|1839.04
#2018-10-02|1818.78
#2018-10-03|1822.26
#2018-10-04|1837.64
#2018-10-05|1828.84
#2018-10-08|1800.88
#2018-10-09|1805.50
#2018-10-10|1802.33
#2018-10-11|1747.94
#2018-10-12|1742.45
#2018-10-15|1745.60
#2018-10-16|1756.97
#2018-10-17|1748.73
#2018-10-18|1738.09
#2018-10-19|1736.18
#2018-10-22|1729.64
#2018-10-23|1703.14
#2018-10-24|1690.08
#2018-10-25|1694.33
#2018-10-26|1676.88
#2018-10-29|1703.13
#2018-10-30|1700.37
#2018-10-31|1726.37
#2018-11-01|1740.76
#2018-11-02|1747.65
#2018-11-05|1740.83
#2018-11-06|1740.05
#2018-11-07|1761.74
#2018-11-08|1771.63
#2018-11-09|1775.20
#2018-11-12|1744.06
#2018-11-13|1769.99
#2018-11-14|1759.11
#2018-11-15|1728.63
#2018-11-16|1731.31
#2018-11-19|1737.20
#2018-11-20|1698.86
#2018-11-21|1711.74
#2018-11-22|1695.92
#2018-11-23|1697.96
#2018-11-26|1730.33
#2018-11-27|1725.81
#2018-11-28|1720.63
#2018-11-29|1735.50
#2018-11-30|1719.09
#2018-12-03|1735.40
#2018-12-04|1722.34
#2018-12-05|1691.19
#2018-12-06|1632.28
#2018-12-07|1637.10
#2018-12-10|1606.27
#2018-12-11|1608.45
#2018-12-12|1636.21
#2018-12-13|1629.47
#2018-12-14|1617.38
#2018-12-17|1603.26
#2018-12-18|1603.35
#2018-12-19|1621.11
#2018-12-20|1607.10
#2018-12-21|1605.11
#2018-12-24|1605.30
#2018-12-25|1605.30
#2018-12-26|1603.25
#2018-12-27|1579.27
#2018-12-28|1623.38
#2018-12-31|1627.65
#2019-01-01|1627.65
#2019-01-02|1608.54
#2019-01-03|1600.62
#2019-01-04|1641.33
#2019-01-07|1641.56
#2019-01-08|1650.66
#2019-01-09|1668.49
#2019-01-10|1686.65
#2019-01-11|1689.19
#2019-01-14|1693.92
#2019-01-15|1685.24
#2019-01-16|1702.65
#2019-01-17|1697.80
#2019-01-18|1729.86
#2019-01-21|1732.26
#2019-01-22|1725.30
#2019-01-23|1726.34
#2019-01-24|1737.54
#2019-01-25|1742.98
#2019-01-28|1735.93
#2019-01-29|1737.29
#2019-01-30|1736.62
#2019-01-31|1733.39
#2019-02-01|1744.39
#2019-02-04|1741.34
#2019-02-05|1747.73
#2019-02-06|1750.68
#2019-02-07|1732.12
#2019-02-08|1714.54
#2019-02-11|1720.55
#2019-02-12|1732.76
#2019-02-13|1741.36
#2019-02-14|1722.45
#2019-02-15|1750.52
#2019-02-18|1757.12
#2019-02-19|1767.92
#2019-02-20|1784.25
#2019-02-21|1785.98
#2019-02-22|1790.70
#2019-02-25|1805.78
#2019-02-26|1817.92
#2019-02-27|1819.45
#2019-02-28|1830.07
#2019-03-01|1841.79
#2019-03-04|1833.38
#2019-03-05|1828.72
#2019-03-06|1828.99
#2019-03-07|1796.97
#2019-03-08|1779.59
#2019-03-11|1789.39
#2019-03-12|1795.48
#2019-03-13|1814.55
#2019-03-14|1834.48
#2019-03-15|1861.26
#2019-03-18|1866.36
#2019-03-19|1868.87
#2019-03-20|1842.45
#2019-03-21|1835.49
#2019-03-22|1803.49
#2019-03-25|1803.54
#2019-03-26|1801.61
#2019-03-27|1804.67
#2019-03-28|1794.43
#2019-03-29|1802.64
#2019-04-01|1822.80
#2019-04-02|1833.83
#2019-04-03|1868.01
#2019-04-04|1864.66
#2019-04-05|1866.31
#2019-04-08|1865.04
#2019-04-09|1861.44
#2019-04-10|1857.94
#2019-04-11|1876.21
#2019-04-12|1885.93
#2019-04-15|1898.07
#2019-04-16|1918.08
#2019-04-17|1933.22
#2019-04-18|1927.13
#2019-04-19|1927.13
#2019-04-22|1926.28
#2019-04-23|1915.84
#2019-04-24|1904.80
#2019-04-25|1900.52
#2019-04-26|1906.76
#2019-04-29|1909.03
#2019-04-30|1916.15
#2019-05-01|1923.91
#2019-05-02|1907.47
#2019-05-03|1910.43
#2019-05-06|1891.99
#2019-05-07|1863.30
#2019-05-08|1857.22
#2019-05-09|1834.63
#2019-05-10|1846.04
#2019-05-13|1824.78
#2019-05-14|1842.16
#2019-05-15|1852.79
#2019-05-16|1886.90
#2019-05-17|1870.86
#2019-05-20|1856.71
#2019-05-21|1872.78
#2019-05-22|1855.17
#2019-05-23|1822.72
#2019-05-24|1853.20
#2019-05-27|1853.45
#2019-05-28|1847.77
#2019-05-29|1819.66
#2019-05-30|1831.87
#2019-05-31|1818.81
#2019-06-03|1821.07
#2019-06-04|1862.26
#2019-06-05|1866.08
#2019-06-06|1870.94
#2019-06-07|1900.35
#2019-06-10|1896.36
#2019-06-11|1909.73
#2019-06-12|1905.02
#2019-06-13|1901.95
#2019-06-14|1885.88
#2019-06-17|1892.74
#2019-06-18|1906.00
#2019-06-19|1918.13
#2019-06-20|1931.93
#2019-06-21|1941.92
#2019-06-24|1953.16
#2019-06-25|1946.37
#2019-06-26|1945.34
#2019-06-27|1937.23
#2019-06-28|1953.08
#2019-07-01|1956.83
#2019-07-02|1971.24
#2019-07-03|1983.51
#2019-07-04|1991.07
#2019-07-05|1971.60
#2019-07-08|1973.19
#2019-07-09|1966.79
#2019-07-10|1958.73
#2019-07-11|1957.79
#2019-07-12|1958.52
#2019-07-15|1966.04
#2019-07-16|1963.13
#2019-07-17|1958.90
#2019-07-18|1954.29
#2019-07-19|1953.75
#2019-07-22|1944.26
#2019-07-23|1939.60
#2019-07-24|1934.10
#2019-07-25|1919.52
#2019-07-26|1909.02
#2019-07-29|1911.57
#2019-07-30|1881.55
#2019-07-31|1885.43
#2019-08-01|1878.80
#2019-08-02|1835.66
#2019-08-05|1807.48
#2019-08-06|1794.90
#2019-08-07|1798.20
#2019-08-08|1823.91
#2019-08-09|1808.02
#2019-08-12|1811.34
#2019-08-13|1813.85
#2019-08-14|1776.49
#2019-08-15|1767.81
#2019-08-16|1784.51
#2019-08-19|1799.94
#2019-08-20|1792.23
#2019-08-21|1801.77
#2019-08-22|1796.57
#2019-08-23|1784.53
#2019-08-26|1788.19
#2019-08-27|1784.12
#2019-08-28|1758.09
#2019-08-29|1770.70
#2019-08-30|1766.42
#2019-09-02|1767.70
#2019-09-03|1757.98
#2019-09-04|1787.49
#2019-09-05|1819.82
#2019-09-06|1825.17
#2019-09-09|1851.89
#2019-09-10|1871.73
#2019-09-11|1878.02
#2019-09-12|1886.72
#2019-09-13|1914.43
#2019-09-16|1882.60
#2019-09-17|1880.67
#2019-09-18|1885.57
#2019-09-19|1901.68
#2019-09-20|1902.65
#2019-09-23|1890.38
#2019-09-24|1882.17
#2019-09-25|1868.21
#2019-09-26|1879.32
#2019-09-27|1889.22
#2019-09-30|1889.96
#2019-10-01|1873.83
#2019-10-02|1833.63
#2019-10-03|1833.24
#2019-10-04|1839.97
#2019-10-07|1854.77
#2019-10-08|1833.28
#2019-10-09|1837.63
#2019-10-10|1861.57
#2019-10-11|1928.96
#2019-10-14|1904.65
#2019-10-15|1939.20
#2019-10-16|1932.58
#2019-10-17|1955.40
#2019-10-18|1968.43
#2019-10-21|1989.23
#2019-10-22|1988.29
#2019-10-23|1991.35
#2019-10-24|1999.12
#2019-10-25|1984.48
#2019-10-28|1988.66
#2019-10-29|1991.35
#2019-10-30|1980.73
#2019-10-31|1974.71
#2019-11-01|1985.96
#2019-11-04|1999.90
#2019-11-05|1993.41
#2019-11-06|1999.81
#2019-11-07|2015.85
#2019-11-08|1997.05
#2019-11-11|1998.56
#2019-11-12|2002.05
#2019-11-13|1985.01
#2019-11-14|1982.21
#2019-11-15|1999.26
#2019-11-18|1997.65
#2019-11-19|1998.23
#2019-11-20|1984.76
#2019-11-21|1979.54
#2019-11-22|1980.48
#2019-11-25|1987.20
#2019-11-26|1985.65
#2019-11-27|1998.48
#2019-11-28|2006.94
#2019-11-29|1998.78
#2019-12-02|1979.08
#2019-12-03|1963.29
#2019-12-04|1990.24
#2019-12-05|1986.04
#2019-12-06|2001.72
#2019-12-09|2005.11
#2019-12-10|2001.62
#2019-12-11|1999.38
#2019-12-12|2025.81
#2019-12-13|2053.15
#2019-12-16|2079.50
#2019-12-17|2079.88
#2019-12-18|2068.23
#2019-12-19|2057.60
#2019-12-20|2066.78
#2019-12-23|2061.56
#2019-12-24|2065.25
#2019-12-25|2065.25
#2019-12-26|2067.19
#2019-12-27|2075.70
#2019-12-30|2070.89
#2019-12-31|2075.93
#2020-01-01|2075.93
#2020-01-02|2092.38
#2020-01-03|2074.81
#2020-01-06|2064.97
#2020-01-07|2069.78
#2020-01-08|2068.44
#2020-01-09|2072.08
#2020-01-10|2070.13
#2020-01-13|2063.93
#2020-01-14|2059.91
#2020-01-15|2039.19
#2020-01-16|2044.59
#2020-01-17|2055.08
#2020-01-20|2064.22
#2020-01-21|2064.49
#2020-01-22|2064.74
#2020-01-23|2048.19
#2020-01-24|2065.01
#2020-01-27|2014.23
#2020-01-28|2039.60
#2020-01-29|2048.13
#2020-01-30|2041.13
#2020-01-31|2029.12
#2020-02-03|2030.89
#2020-02-04|2050.23
#2020-02-05|2073.99
#2020-02-06|2081.90
#2020-02-07|2083.44
#2020-02-10|2081.91
#2020-02-11|2094.67
#2020-02-12|2103.75
#2020-02-13|2106.65
#2020-02-14|2113.76
#2020-02-17|2118.91
#2020-02-18|2113.85
#2020-02-19|2113.43
#2020-02-20|2074.21
#2020-02-21|2072.86
#2020-02-24|1990.37
#2020-02-25|1949.70
#2020-02-26|1944.28
#2020-02-27|1876.29
#2020-02-28|1796.42
#2020-03-02|1812.99
#2020-03-03|1843.40
#2020-03-04|1855.14
#2020-03-05|1829.82
#2020-03-06|1786.66
#2020-03-09|1640.83
#2020-03-10|1624.54
#2020-03-11|1603.27
#2020-03-12|1338.11
#2020-03-13|1344.64
#2020-03-16|1224.76
#2020-03-17|1206.39
#2020-03-18|1122.36
#2020-03-19|1148.56
#2020-03-20|1185.11
#2020-03-23|1140.65
#2020-03-24|1316.58
#2020-03-25|1387.10
#2020-03-26|1448.98
#2020-03-27|1415.16
#2020-03-30|1404.11
#2020-03-31|1433.18
#2020-04-01|1361.31
#2020-04-02|1368.44
#2020-04-03|1313.31
#2020-04-06|1378.89
#2020-04-07|1444.08
#2020-04-08|1427.22
#2020-04-09|1472.16
#2020-04-10|1472.16
#2020-04-13|1469.35
#2020-04-14|1471.66
#2020-04-15|1400.12
#2020-04-16|1379.44
#2020-04-17|1423.81
#2020-04-20|1428.60
#2020-04-21|1381.73
#2020-04-22|1386.51
#2020-04-23|1392.02
#2020-04-24|1375.30
#2020-04-27|1419.59
#2020-04-28|1483.78
#2020-04-29|1538.97
#2020-04-30|1499.42
#2020-05-01|1490.77
#2020-05-04|1426.20
#2020-05-05|1435.10
#2020-05-06|1430.78
#2020-05-07|1449.35
#2020-05-08|1460.60
#2020-05-11|1448.91
#2020-05-12|1441.31
#2020-05-13|1388.37
#2020-05-14|1350.43
#2020-05-15|1354.69
#2020-05-18|1424.11
#2020-05-19|1437.71
#2020-05-20|1443.48
#2020-05-21|1423.84
#2020-05-22|1410.95
#2020-05-25|1430.85
#2020-05-26|1496.84
#2020-05-27|1532.96
#2020-05-28|1545.57
#2020-05-29|1512.70
#2020-06-01|1534.12
#2020-06-02|1603.02
#2020-06-03|1718.78
#2020-06-04|1727.58
#2020-06-05|1794.01
#2020-06-08|1789.55
#2020-06-09|1752.67
#2020-06-10|1737.92
#2020-06-11|1661.87
#2020-06-12|1648.89
#2020-06-15|1652.92
#2020-06-16|1693.45
#2020-06-17|1676.51
#2020-06-18|1669.90
#2020-06-19|1655.45
#2020-06-22|1652.36
#2020-06-23|1695.74
#2020-06-24|1639.07
#2020-06-25|1651.51
#2020-06-26|1634.39
#2020-06-29|1653.78
#2020-06-30|1665.79
#2020-07-01|1663.88
#2020-07-02|1701.28
#2020-07-03|1689.73
#2020-07-06|1731.12
#2020-07-07|1714.84
#2020-07-08|1708.94
#2020-07-09|1680.57
#2020-07-10|1710.77
#2020-07-13|1724.53
#2020-07-14|1743.77
#2020-07-15|1759.83
#2020-07-16|1762.48
#2020-07-17|1743.17
#2020-07-20|1757.77
#2020-07-21|1774.90
#2020-07-22|1785.33
#2020-07-23|1763.83
#2020-07-24|1741.68
#2020-07-27|1754.26
#2020-07-28|1760.65
#2020-07-29|1765.61
#2020-07-30|1700.86
#2020-07-31|1702.61
#2020-08-03|1734.37
#2020-08-04|1744.72
#2020-08-05|1768.01
#2020-08-06|1744.83
#2020-08-07|1744.58
#2020-08-10|1767.51
#2020-08-11|1802.08
#2020-08-12|1827.57
#2020-08-13|1806.01
#2020-08-14|1793.79
#2020-08-17|1784.72
#2020-08-18|1792.57
#2020-08-19|1806.74
#2020-08-20|1777.90
#2020-08-21|1763.89
#2020-08-24|1798.35
#2020-08-25|1798.24
#2020-08-26|1808.75
#2020-08-27|1791.79
#2020-08-28|1818.70
#2020-08-31|1799.87
#2020-09-01|1796.84
#2020-09-02|1793.45
#2020-09-03|1778.34
#2020-09-04|1749.27
#2020-09-07|1779.17
#2020-09-08|1757.09
#2020-09-09|1798.42
#2020-09-10|1794.02
#2020-09-11|1788.93
#2020-09-14|1790.65
#2020-09-15|1792.35
#2020-09-16|1796.57
#2020-09-17|1774.75
#2020-09-18|1768.68
#2020-09-21|1670.37
#2020-09-22|1638.72
#2020-09-23|1637.83
#2020-09-24|1620.98
#2020-09-25|1604.69
#2020-09-28|1664.04
#2020-09-29|1648.57
#2020-09-30|1649.10
#2020-10-01|1647.17
#2020-10-02|1658.76
#2020-10-05|1696.86
#2020-10-06|1716.26
#2020-10-07|1689.02
#2020-10-08|1704.78
#2020-10-09|1709.07
#2020-10-12|1723.96
#2020-10-13|1680.87
#2020-10-14|1679.92
#2020-10-15|1624.93
#2020-10-16|1640.94
#2020-10-19|1656.78
#2020-10-20|1657.61
#2020-10-21|1644.89
#2020-10-22|1640.47
#2020-10-23|1655.59
#2020-10-26|1624.10
#2020-10-27|1587.23
#2020-10-28|1535.34
#2020-10-29|1513.34
#2020-10-30|1524.48
#2020-11-02|1555.17
#2020-11-03|1621.49
#2020-11-04|1644.75
#2020-11-05|1681.50
#2020-11-06|1691.16
#2020-11-09|1829.08
#2020-11-10|1889.87
#2020-11-11|1871.59
#2020-11-12|1859.12
#2020-11-13|1883.08
#2020-11-16|1927.35
#2020-11-17|1957.28
#2020-11-18|1976.38
#2020-11-19|1940.26
#2020-11-20|1947.05
#2020-11-23|1953.07
#2020-11-24|1995.31
#2020-11-25|1983.41
#2020-11-26|1973.59
#2020-11-27|1972.21
#2020-11-30|1956.57
#2020-12-01|2003.58
#2020-12-02|2005.60
#2020-12-03|2006.57
#2020-12-04|2008.66
#2020-12-07|1988.30
#2020-12-08|1979.99
#2020-12-09|1989.24
#2020-12-10|1988.80
#2020-12-11|1946.43
#2020-12-14|1964.56
#2020-12-15|1989.24
#2020-12-16|2036.60
#2020-12-17|2048.67
#2020-12-18|2031.52
#2020-12-21|1962.73
#2020-12-22|1978.00
#2020-12-23|2022.28
#2020-12-24|2025.41
#2020-12-25|2025.41
#2020-12-28|2043.96
#2020-12-29|2052.54
#2020-12-30|2057.23
#2020-12-31|2044.55
#2021-01-01|2044.55
#2021-01-04|2042.40
#2021-01-05|2037.02
#2021-01-06|2112.29
#2021-01-07|2110.14
#2021-01-08|2108.58
#2021-01-11|2075.80
#2021-01-12|2085.18
#2021-01-13|2076.34
#2021-01-14|2085.25
#2021-01-15|2067.49
#2021-01-18|2060.75
#2021-01-19|2063.30
#2021-01-20|2062.41
#2021-01-21|2061.62
#2021-01-22|2036.49
#2021-01-25|1989.37
#2021-01-26|2014.89
#2021-01-27|1979.90
#2021-01-28|1978.50
#2021-01-29|1930.63
#2021-02-01|1943.50
#2021-02-02|1972.07
#2021-02-03|1988.33
#2021-02-04|2007.71
#2021-02-05|2014.84
#2021-02-08|2024.62
#2021-02-09|2039.77
#2021-02-10|2057.01
#2021-02-11|2055.02
#2021-02-12|2057.27
#2021-02-15|2098.36
#2021-02-16|2099.93
#2021-02-17|2074.18
#2021-02-18|2057.13
#2021-02-19|2087.16
#2021-02-22|2100.47
#2021-02-23|2110.43
#2021-02-24|2125.38
#2021-02-25|2160.59
#2021-02-26|2106.70
#2021-03-01|2132.00
#2021-03-02|2168.29
#2021-03-03|2191.81
#2021-03-04|2185.51
#2021-03-05|2145.12
#2021-03-08|2196.02
#2021-03-09|2200.16
#2021-03-10|2196.13
#2021-03-11|2206.89
#2021-03-12|2212.83
#2021-03-15|2200.15
#2021-03-16|2203.32
#2021-03-17|2183.85
#2021-03-18|2223.09
#2021-03-19|2200.21
#2021-03-22|2191.27
#2021-03-23|2180.75
#2021-03-24|2184.17
#2021-03-25|2181.69
#2021-03-26|2196.48
#2021-03-29|2198.28
#2021-03-30|2227.91
#2021-03-31|2208.53
#2021-04-01|2219.55
#2021-04-02|2219.55
#2021-04-05|2229.24
#2021-04-06|2245.84
#2021-04-07|2271.39
#2021-04-08|2257.90
#2021-04-09|2254.38
#2021-04-12|2263.61
#2021-04-13|2255.76
#2021-04-14|2253.94
#2021-04-15|2244.30
#2021-04-16|2265.10
#2021-04-19|2278.03
#2021-04-20|2230.86
#2021-04-21|2228.40
#2021-04-22|2220.60
#2021-04-23|2229.21
#2021-04-26|2249.29
#2021-04-27|2232.12
#2021-04-28|2251.26
#2021-04-29|2237.13
#2021-04-30|2227.06
#2021-05-03|2254.32
#2021-05-04|2216.81
#2021-05-05|2242.78
#2021-05-06|2270.41
#2021-05-07|2304.07
#2021-05-10|2324.68
#2021-05-11|2273.21
#2021-05-12|2273.43
#2021-05-13|2262.48
#2021-05-14|2300.41
#2021-05-17|2297.80
#2021-05-18|2310.35
#2021-05-19|2271.10
#2021-05-20|2280.54
#2021-05-21|2289.39
#2021-05-24|2295.71
#2021-05-25|2285.33
#2021-05-26|2267.64
#2021-05-27|2283.05
#2021-05-28|2296.44
#2021-05-31|2289.75
#2021-06-01|2307.68
#2021-06-02|2301.34
#2021-06-03|2288.54
#2021-06-04|2291.07
#2021-06-07|2292.72
#2021-06-08|2287.64
#2021-06-09|2264.59
#2021-06-10|2260.38
#2021-06-11|2266.75
#2021-06-14|2270.09
#2021-06-15|2287.74
#2021-06-16|2301.28
#2021-06-17|2271.93
#2021-06-18|2205.14
#2021-06-21|2221.81
#2021-06-22|2213.35
#2021-06-23|2199.26
#2021-06-24|2210.58
#2021-06-25|2223.32
#2021-06-28|2196.70
#2021-06-29|2189.36
#2021-06-30|2156.47
#2021-07-01|2176.91
#2021-07-02|2171.99
#2021-07-05|2196.54
#2021-07-06|2161.44
#2021-07-07|2168.62
#2021-07-08|2134.06
#2021-07-09|2179.98
#2021-07-12|2191.34
#2021-07-13|2178.77
#2021-07-14|2172.20
#2021-07-15|2164.76
#2021-07-16|2149.80
#2021-07-19|2072.01
#2021-07-20|2086.40
#2021-07-21|2142.01
#2021-07-22|2150.48
#2021-07-23|2156.73
#2021-07-26|2177.30
#2021-07-27|2169.88
#2021-07-28|2166.34
#2021-07-29|2197.97
#2021-07-30|2174.58
#2021-08-02|2165.28
#2021-08-03|2164.73
#2021-08-04|2174.04
#2021-08-05|2189.15
#2021-08-06|2207.05
#2021-08-09|2216.71
#2021-08-10|2229.92
#2021-08-11|2253.23
#2021-08-12|2274.68
#2021-08-13|2298.56
#2021-08-16|2284.81
#2021-08-17|2262.00
#2021-08-18|2275.28
#2021-08-19|2239.05
#2021-08-20|2243.32
#2021-08-23|2271.58
#2021-08-24|2285.38
#2021-08-25|2283.89
#2021-08-26|2270.56
#2021-08-27|2278.57
#2021-08-30|2271.13
#2021-08-31|2262.63
#2021-09-01|2273.49
#2021-09-02|2280.43
#2021-09-03|2270.93
#2021-09-06|2283.87
#2021-09-07|2268.57
#2021-09-08|2251.07
#2021-09-09|2248.12
#2021-09-10|2237.23
#2021-09-13|2255.94
#2021-09-14|2240.31
#2021-09-15|2232.47
#2021-09-16|2230.45
#2021-09-17|2200.76
#2021-09-20|2118.84
#2021-09-21|2144.50
#2021-09-22|2186.40
#2021-09-23|2199.17
#2021-09-24|2189.16
#2021-09-27|2215.92
#2021-09-28|2176.57
#2021-09-29|2184.05
#2021-09-30|2182.13
#2021-10-01|2181.67
#2021-10-04|2188.30
#2021-10-05|2212.78
#2021-10-06|2186.49
#2021-10-07|2216.63
#2021-10-08|2221.84
#2021-10-11|2218.97
#2021-10-12|2207.99
#2021-10-13|2190.32
#2021-10-14|2212.79
#2021-10-15|2230.53
#2021-10-18|2215.99
#2021-10-19|2242.32
#2021-10-20|2250.55
#2021-10-21|2245.12
#2021-10-22|2252.16
#2021-10-25|2248.50
#2021-10-26|2280.14
#2021-10-27|2280.00
#2021-10-28|2298.30
#2021-10-29|2295.19
#2021-11-01|2309.26
#2021-11-02|2307.81
#2021-11-03|2319.71
#2021-11-04|2298.63
#2021-11-05|2307.31
#2021-11-08|2315.16
#2021-11-09|2296.00
#2021-11-10|2300.22
#2021-11-11|2284.41
#2021-11-12|2280.73
#2021-11-15|2283.48
#2021-11-16|2264.11
#2021-11-17|2259.06
#2021-11-18|2252.97
#2021-11-19|2225.60
#2021-11-22|2218.81
#2021-11-23|2217.20
#2021-11-24|2213.33
#2021-11-25|2216.71
#2021-11-26|2129.72
#2021-11-29|2131.17
#2021-11-30|2123.96
#2021-12-01|2186.84
#2021-12-02|2169.93
#2021-12-03|2165.61
#2021-12-06|2198.66
#2021-12-07|2212.72
#2021-12-08|2219.72
#2021-12-09|2200.92
#2021-12-10|2198.13
#2021-12-13|2179.11
#2021-12-14|2178.97
#2021-12-15|2180.47
#2021-12-16|2222.49
#2021-12-17|2207.30
#2021-12-20|2161.41
#2021-12-21|2192.96
#2021-12-22|2214.03
#2021-12-23|2240.66
#2021-12-24|2246.13
#2021-12-27|2252.94
#2021-12-28|2267.35
#2021-12-29|2274.75
#2021-12-30|2268.33
#2021-12-31|2275.01
#2022-01-03|2279.79
#2022-01-04|2330.29
#2022-01-05|2337.88
#2022-01-06|2332.60
#2022-01-07|2367.62
#2022-01-10|2359.68
#2022-01-11|2381.46
#2022-01-12|2407.35
#2022-01-13|2440.28
#2022-01-14|2421.73
#2022-01-17|2424.05
#2022-01-18|2408.84
#2022-01-19|2396.46
#2022-01-20|2400.13
#2022-01-21|2358.64
#2022-01-24|2284.98
#2022-01-25|2307.05
#2022-01-26|2355.19
#2022-01-27|2359.33
#2022-01-28|2343.31
#2022-01-31|2355.32
#2022-02-01|2373.63
#2022-02-02|2395.54
#2022-02-03|2401.86
#2022-02-04|2356.74
#2022-02-07|2384.60
#2022-02-08|2404.82
#2022-02-09|2423.13
#2022-02-10|2417.35
#2022-02-11|2406.08
#2022-02-14|2330.12
#2022-02-15|2366.80
#2022-02-16|2372.97
#2022-02-17|2336.79
#2022-02-18|2303.43
#2022-02-21|2272.59
#2022-02-22|2262.86
#2022-02-23|2257.87
#2022-02-24|2124.10
#2022-02-25|2208.82
#2022-02-28|2178.11
#2022-03-01|2082.15
#2022-03-02|2088.90
#2022-03-03|2061.39
#2022-03-04|1957.53
#2022-03-07|1893.84
#2022-03-08|1930.58
#2022-03-09|2068.32
#2022-03-10|2038.86
#2022-03-11|2067.82
#2022-03-14|2111.43
#2022-03-15|2099.61
#2022-03-16|2159.41
#2022-03-17|2177.43
#2022-03-18|2167.06
#2022-03-21|2181.64
#2022-03-22|2219.83
#2022-03-23|2195.68
#2022-03-24|2190.62
#2022-03-25|2191.30
#2022-03-28|2197.26
#2022-03-29|2265.79
#2022-03-30|2265.26
#2022-03-31|2261.03
#2022-04-01|2255.94
#2022-04-04|2230.40
#2022-04-05|2223.29
#2022-04-06|2209.11
#2022-04-07|2186.26
#2022-04-08|2213.39
#2022-04-11|2236.44
#2022-04-12|2231.15
#2022-04-13|2213.01
#2022-04-14|2224.48
#2022-04-15|2224.48
#2022-04-18|2225.05
#2022-04-19|2191.97
#2022-04-20|2237.79
#2022-04-21|2238.06
#2022-04-22|2184.60
#2022-04-25|2108.86
#2022-04-26|2099.49
#2022-04-27|2074.33
#2022-04-28|2087.73
#2022-04-29|2100.26
#2022-05-02|2075.11
#2022-05-03|2096.83
#2022-05-04|2073.13
#2022-05-05|2026.99
#2022-05-06|2003.48
#2022-05-09|1950.00
#2022-05-10|1976.09
#2022-05-11|2028.55
#2022-05-12|1991.34
#2022-05-13|2016.30
#2022-05-16|2015.80
#2022-05-17|2078.21
#2022-05-18|2059.56
#2022-05-19|2028.97
#2022-05-20|2028.81
#2022-05-23|2082.82
#2022-05-24|2077.88
#2022-05-25|2079.05
#2022-05-26|2100.59
#2022-05-27|2121.13
#2022-05-30|2131.58
#2022-05-31|2089.58
#2022-06-01|2058.43
#2022-06-02|2070.20
#2022-06-03|2072.10
#2022-06-06|2098.68
#2022-06-07|2087.39
#2022-06-08|2063.39
#2022-06-09|2042.60
#2022-06-10|1953.59
#2022-06-13|1907.62
#2022-06-14|1906.32
#2022-06-15|1957.83
#2022-06-16|1932.16
#2022-06-17|1920.99
#2022-06-20|1959.17
#2022-06-21|1954.83
#2022-06-22|1937.48
#2022-06-23|1891.27
#2022-06-24|1948.03
#2022-06-27|1952.65
#2022-06-28|1966.58
#2022-06-29|1945.85
#2022-06-30|1926.33
#2022-07-01|1924.96
#2022-07-04|1941.39
#2022-07-05|1820.86
#2022-07-06|1831.12
#2022-07-07|1878.71
#2022-07-08|1895.67
#2022-07-11|1862.73
#2022-07-12|1875.46
#2022-07-13|1855.66
#2022-07-14|1783.33
#2022-07-15|1817.64
#2022-07-18|1848.20
#2022-07-19|1876.68
#2022-07-20|1853.49
#2022-07-21|1844.80
#2022-07-22|1858.66
#2022-07-25|1864.42
#2022-07-26|1852.39
#2022-07-27|1856.91
#2022-07-28|1864.47
#2022-07-29|1902.84
#2022-08-01|1912.46
#2022-08-02|1889.40
#2022-08-03|1907.89
#2022-08-04|1924.07
#2022-08-05|1917.77
#2022-08-08|1950.10
#2022-08-09|1958.93
#2022-08-10|2013.79
#2022-08-11|2020.86
#2022-08-12|2015.42
#2022-08-15|1997.31
#2022-08-16|1996.43
#2022-08-17|1969.99
#2022-08-18|1965.40
#2022-08-19|1933.46
#2022-08-22|1898.97
#2022-08-23|1902.17
#2022-08-24|1896.34
#2022-08-25|1902.40
#2022-08-26|1889.42
#2022-08-29|1870.22
#2022-08-30|1870.12
#2022-08-31|1881.50
#2022-09-01|1835.83
#2022-09-02|1905.07
#2022-09-05|1866.19
#2022-09-06|1873.93
#2022-09-07|1865.73
#2022-09-08|1891.75
#2022-09-09|1933.19
#2022-09-12|1994.70
#2022-09-13|1964.23
#2022-09-14|1943.16
#2022-09-15|1952.18
#2022-09-16|1943.79
#2022-09-19|1937.97
#2022-09-20|1908.55
#2022-09-21|1897.09
#2022-09-22|1863.15
#2022-09-23|1796.99
#2022-09-26|1755.50
#2022-09-27|1736.08
#2022-09-28|1708.19
#2022-09-29|1713.85
#2022-09-30|1737.99
#2022-10-03|1745.63
#2022-10-04|1837.34
#2022-10-05|1805.48
#2022-10-06|1777.64
#2022-10-07|1753.57
#2022-10-10|1736.88
#2022-10-11|1718.27
#2022-10-12|1698.80
#2022-10-13|1728.36
#2022-10-14|1751.66
#2022-10-17|1793.38
#2022-10-18|1803.41
#2022-10-19|1809.53
#2022-10-20|1815.68
#2022-10-21|1802.11
#2022-10-24|1838.94
#2022-10-25|1860.61
#2022-10-26|1883.05
#2022-10-27|1891.46
#2022-10-28|1880.43
#2022-10-31|1874.97
#2022-11-01|1888.50
#2022-11-02|1879.99
#2022-11-03|1863.11
#2022-11-04|1915.72
#2022-11-07|1944.65
#2022-11-08|1971.13
#2022-11-09|1967.83
#2022-11-10|2042.01
#2022-11-11|2075.08
#2022-11-14|2086.35
#2022-11-15|2090.34
#2022-11-16|2103.58
#2022-11-17|2088.22
#2022-11-18|2119.91
#2022-11-21|2089.99
#2022-11-22|2109.29
#2022-11-23|2136.50
#2022-11-24|2147.14
#2022-11-25|2149.10
#2022-11-28|2129.71
#2022-11-29|2139.68
#2022-11-30|2125.66
#2022-12-01|2187.67
#2022-12-02|2177.62
#2022-12-05|2195.79
#2022-12-06|2195.88
#2022-12-07|2185.15
#2022-12-08|2190.93
#2022-12-09|2215.35
#2022-12-12|2188.98
#2022-12-13|2233.42
#2022-12-14|2234.05
#2022-12-15|2180.89
#2022-12-16|2150.72
#2022-12-19|2157.94
#2022-12-20|2173.66
#2022-12-21|2208.67
#2022-12-22|2197.77
#2022-12-23|2204.90
#2022-12-26|2204.90
#2022-12-27|2215.16
#2022-12-28|2203.83
#2022-12-29|2223.43
#2022-12-30|2198.18
#2023-01-02|2208.55
#2023-01-03|2217.16
#2023-01-04|2279.09
#2023-01-05|2233.24
#2023-01-06|2276.33
#2023-01-09|2314.38
#2023-01-10|2310.33
#2023-01-11|2290.30
#2023-01-12|2326.89
#2023-01-13|2328.55
#2023-01-16|2335.93
#2023-01-17|2336.39
#2023-01-18|2352.98
#2023-01-19|2327.83
#2023-01-20|2360.84
#2023-01-23|2356.44
#2023-01-24|2380.32
#2023-01-25|2391.86
#2023-01-26|2394.58
#2023-01-27|2388.98
#2023-01-30|2389.37
#2023-01-31|2378.15
#2023-02-01|2387.52
#2023-02-02|2391.64
#2023-02-03|2363.29
#2023-02-06|2319.94
#2023-02-07|2318.97
#2023-02-08|2338.09
#2023-02-09|2349.92
#2023-02-10|2307.16
#2023-02-13|2330.93
#2023-02-14|2325.50
#2023-02-15|2323.49
#2023-02-16|2330.18
#2023-02-17|2321.86
#2023-02-20|2331.18
#2023-02-21|2316.26
#2023-02-22|2290.84
#2023-02-23|2288.99
#2023-02-24|2267.27
#2023-02-27|2311.23
#2023-02-28|2334.20
#2023-03-01|2340.33
#2023-03-02|2325.56
#2023-03-03|2322.95
#2023-03-06|2351.56
#2023-03-07|2320.61
#2023-03-08|2322.41
#2023-03-09|2321.75
#2023-03-10|2302.17
#2023-03-13|2220.75
#2023-03-14|2229.92
#2023-03-15|2086.08
#2023-03-16|2129.97
#2023-03-17|2080.34
#2023-03-20|2133.53
#2023-03-21|2204.93
#2023-03-22|2199.87
#2023-03-23|2201.34
#2023-03-24|2157.19
#2023-03-27|2175.92
#2023-03-28|2189.40
#2023-03-29|2228.39
#2023-03-30|2269.16
#2023-03-31|2265.34
#2023-04-03|2266.60
#2023-04-04|2293.08
#2023-04-05|2287.99
#2023-04-06|2329.08
#2023-04-07|2329.08
#2023-04-10|2311.81
#2023-04-11|2347.15
#2023-04-12|2362.52
#2023-04-13|2378.48
#2023-04-14|2362.54
#2023-04-17|2308.06
#2023-04-18|2346.25
#2023-04-19|2370.35
#2023-04-20|2386.63
#2023-04-21|2378.96
#2023-04-24|2399.92
#2023-04-25|2377.42
#2023-04-26|2379.63
#2023-04-27|2386.39
#2023-04-28|2422.17
#2023-05-01|2409.25
#2023-05-02|2364.85
#2023-05-03|2392.34
#2023-05-04|2350.84
#2023-05-05|2384.58
#2023-05-08|2400.74
#2023-05-09|2392.02
#2023-05-10|2368.79
#2023-05-11|2348.48
#2023-05-12|2343.56
#2023-05-15|2359.32
#2023-05-16|2343.83
#2023-05-17|2331.19
#2023-05-18|2328.98
#2023-05-19|2363.44
#2023-05-22|2364.23
#2023-05-23|2370.95
#2023-05-24|2305.11
#2023-05-25|2297.58
#2023-05-26|2311.76
#2023-05-29|2317.04
#2023-05-30|2322.76
#2023-05-31|2267.25
#2023-06-01|2310.52
#2023-06-02|2355.11
#2023-06-05|2336.43
#2023-06-06|2340.59
#2023-06-07|2323.56
#2023-06-08|2329.62
#2023-06-09|2315.25
#2023-06-12|2307.36
#2023-06-13|2319.22
#2023-06-14|2346.04
#2023-06-15|2351.37
#2023-06-16|2351.42
#2023-06-19|2343.71
#2023-06-20|2328.88
#2023-06-21|2324.04
#2023-06-22|2313.98
#2023-06-23|2309.39
#2023-06-26|2318.65
#2023-06-27|2345.78
#2023-06-28|2330.34
#2023-06-29|2323.26
#2023-06-30|2354.26
#2023-07-03|2361.10
#2023-07-04|2355.53
#2023-07-05|2307.15
#2023-07-06|2261.49
#2023-07-07|2285.29
#2023-07-10|2294.57
#2023-07-11|2312.70
#2023-07-12|2371.66
#2023-07-13|2399.01
#2023-07-14|2384.89
#2023-07-17|2383.05
#2023-07-18|2396.51
#2023-07-19|2387.92
#2023-07-20|2414.86
#2023-07-21|2418.73
#2023-07-24|2418.52
#2023-07-25|2430.55
#2023-07-26|2437.61
#2023-07-27|2441.65
#2023-07-28|2444.50
#2023-07-31|2418.78
#2023-08-01|2392.17
#2023-08-02|2336.55
#2023-08-03|2333.80
#2023-08-04|2371.37
#2023-08-07|2376.11
#2023-08-08|2350.35
#2023-08-09|2372.69
#2023-08-10|2425.48
#2023-08-11|2387.60
#2023-08-14|2382.58
#2023-08-15|2364.63
#2023-08-16|2360.65
#2023-08-17|2354.04
#2023-08-18|2332.00
#2023-08-21|2332.85
#2023-08-22|2326.82
#2023-08-23|2335.00
#2023-08-24|2337.30
#2023-08-25|2319.95
#2023-08-28|2341.90
#2023-08-29|2376.17
#2023-08-30|2394.16
#2023-08-31|2373.80
#2023-09-01|2365.91
#2023-09-04|2348.10
#2023-09-05|2334.67
#2023-09-06|2324.21
#2023-09-07|2326.85
#2023-09-08|2337.85
#2023-09-11|2367.23
#2023-09-12|2375.04
#2023-09-13|2393.54
#2023-09-14|2419.20
#2023-09-15|2426.96
#2023-09-18|2408.80
#2023-09-19|2426.18
#2023-09-20|2432.13
#2023-09-21|2404.82
#2023-09-22|2391.29
#2023-09-25|2351.59
#2023-09-26|2358.74
#2023-09-27|2303.46
#2023-09-28|2324.09
#2023-09-29|2321.06
#2023-10-02|2269.13
#2023-10-03|2247.24
#2023-10-04|2243.49
#2023-10-05|2264.02
#2023-10-06|2306.16
#2023-10-09|2303.49
#2023-10-10|2344.29
#2023-10-11|2362.00
#2023-10-12|2346.18
#2023-10-13|2318.52
#2023-10-16|2333.88
#2023-10-17|2344.45
#2023-10-18|2333.17
#2023-10-19|2320.24
#2023-10-20|2276.67
#2023-10-23|2282.37
#2023-10-24|2288.37
#2023-10-25|2305.58
#2023-10-26|2293.57
#2023-10-27|2287.95
#2023-10-30|2316.44
#2023-10-31|2311.63
#2023-11-01|2336.83
#2023-11-02|2360.91
#2023-11-03|2377.21
#2023-11-06|2370.75
#2023-11-07|2348.49
#2023-11-08|2358.34
#2023-11-09|2362.29
#2023-11-10|2343.88
#2023-11-13|2373.15
#2023-11-14|2420.50
#2023-11-15|2426.40
#2023-11-16|2423.44
#2023-11-17|2456.29
#2023-11-20|2470.17
#2023-11-21|2472.51
#2023-11-22|2455.91
#2023-11-23|2473.09
#2023-11-24|2492.96
#2023-11-27|2485.93
#2023-11-28|2490.91
#2023-11-29|2483.69
#2023-11-30|2497.80
#2023-12-01|2493.62
#2023-12-04|2493.09
#2023-12-05|2504.06
#2023-12-06|2520.53
#2023-12-07|2523.62
#2023-12-08|2529.28
#2023-12-11|2532.87
#2023-12-12|2546.53
#2023-12-13|2545.68
#2023-12-14|2540.48
#2023-12-15|2523.83
#2023-12-18|2519.94
#2023-12-19|2544.33
#2023-12-20|2545.91
#2023-12-21|2539.79
#2023-12-22|2552.62
#2023-12-25|2552.62
#2023-12-26|2554.40
#2023-12-27|2574.34
#2023-12-28|2569.21
#2023-12-29|2565.56
#2024-01-01|2565.56
#2024-01-02|2551.94
#2024-01-03|2534.71
#2024-01-04|2563.10
#2024-01-05|2561.25
#2024-01-08|2573.12
#2024-01-09|2547.88
#2024-01-10|2547.05
#2024-01-11|2518.99
#2024-01-12|2547.70
#2024-01-15|2550.60
#2024-01-16|2534.13
#2024-01-17|2515.95
#2024-01-18|2522.29
#2024-01-19|2541.14
#2024-01-22|2576.09
#2024-01-23|2545.93
#2024-01-24|2586.66
#2024-01-25|2565.75
#2024-01-26|2587.63
#2024-01-29|2569.91
#2024-01-30|2572.81
#2024-01-31|2584.69
#2024-02-01|2546.52
#2024-02-02|2550.85
#2024-02-05|2536.18
#2024-02-06|2559.05
#2024-02-07|2548.44
#2024-02-08|2527.85
#2024-02-09|2519.18
#2024-02-12|2545.84
#2024-02-13|2532.96
#2024-02-14|2534.09
#2024-02-15|2565.83
#2024-02-16|2574.41
#2024-02-19|2566.73
#2024-02-20|2598.65
#2024-02-21|2600.77
#2024-02-22|2639.52
#2024-02-23|2645.08
#2024-02-26|2645.76
#2024-02-27|2643.40
#2024-02-28|2651.82
#2024-02-29|2673.05
#2024-03-01|2658.20
#2024-03-04|2662.38
#2024-03-05|2682.79
#2024-03-06|2695.65
#2024-03-07|2721.55
#2024-03-08|2746.53
#2024-03-11|2743.78
#2024-03-12|2772.32
#2024-03-13|2780.74
#2024-03-14|2762.55
#2024-03-15|2775.95
#2024-03-18|2771.09
#2024-03-19|2790.54
#2024-03-20|2782.16
#2024-03-21|2782.39
#2024-03-22|2767.61
#2024-03-25|2778.49
#2024-03-26|2785.06
#2024-03-27|2792.56
#2024-03-28|2795.24
#2024-03-29|2795.24
#2024-04-01|2780.89
#2024-04-02|2766.23
#2024-04-03|2762.13
#2024-04-04|2761.02
#2024-04-05|2717.38
#2024-04-08|2733.18
#2024-04-09|2697.24
#2024-04-10|2678.25
#2024-04-11|2645.74
#2024-04-12|2634.28
#2024-04-15|2649.45
#2024-04-16|2598.09
#2024-04-17|2606.44
#2024-04-18|2623.98
#2024-04-19|2637.31
#2024-04-22|2661.20
#2024-04-23|2713.30
#2024-04-24|2678.88
#2024-04-25|2650.98
#2024-04-26|2655.06
#2024-04-29|2687.93
#2024-04-30|2665.36
#2024-05-01|2660.62
#2024-05-02|2658.85
#2024-05-03|2670.15
#2024-05-06|2716.82
#2024-05-07|2748.31
#2024-05-08|2771.19
#2024-05-09|2789.48
#2024-05-10|2820.17
#2024-05-13|2818.71
#2024-05-14|2809.89
#2024-05-15|2821.17
#2024-05-16|2869.04
#2024-05-17|2874.12
#2024-05-20|2870.37
#2024-05-21|2873.74
#2024-05-22|2853.35
#2024-05-23|2835.11
#2024-05-24|2854.07
#2024-05-27|2865.02
#2024-05-28|2852.47
#2024-05-29|2824.44
#2024-05-30|2838.02
#2024-05-31|2856.68
#2024-06-03|2876.29
#2024-06-04|2842.27
#2024-06-05|2853.96
#2024-06-06|2882.07
#2024-06-07|2849.86
#2024-06-10|2807.05
#2024-06-11|2771.31
#2024-06-12|2829.70
#2024-06-13|2769.60
#2024-06-14|2719.48
#2024-06-17|2749.09
#2024-06-18|2784.89
#2024-06-19|2796.60
#2024-06-20|2813.97
#2024-06-21|2790.71
#2024-06-24|2830.10
#2024-06-25|2810.59
#2024-06-26|2786.67
#2024-06-27|2788.74
#2024-06-28|2790.93
#2024-07-01|2814.19
#2024-07-02|2772.35
#2024-07-03|2794.05
#2024-07-04|2816.23
#2024-07-05|2805.48
#2024-07-08|2840.96
#2024-07-09|2820.45
#2024-07-10|2849.25
#2024-07-11|2872.42
#2024-07-12|2886.34
#2024-07-15|2874.61
#2024-07-16|2837.97
#2024-07-17|2857.57
#2024-07-18|2860.00
#2024-07-19|2813.69
#2024-07-22|2835.14
#2024-07-23|2831.98
#2024-07-24|2823.34
#2024-07-25|2822.18
#2024-07-26|2844.49
#2024-07-29|2829.01
#2024-07-30|2856.60
#2024-07-31|2857.82
#2024-08-01|2802.22
#2024-08-02|2778.61
#2024-08-05|2717.59
#2024-08-06|2704.73
#2024-08-07|2756.54
#2024-08-08|2761.06
#2024-08-09|2780.08
#2024-08-12|2794.33
#2024-08-13|2813.42
#2024-08-14|2860.79
#2024-08-15|2884.78
#2024-08-16|2914.81
#2024-08-19|2950.51
#2024-08-20|2965.27
#2024-08-21|2977.10
#2024-08-22|2989.95
#2024-08-23|3035.42
#2024-08-26|3031.10
#2024-08-27|3038.76
#2024-08-28|3063.78
#2024-08-29|3042.08
#2024-08-30|3044.49
#2024-09-02|3060.01
#2024-09-03|3054.56
#2024-09-04|3053.53
#2024-09-05|3066.66
#2024-09-06|3039.84
#2024-09-09|3050.27
#2024-09-10|3034.77
#2024-09-11|3032.37
#2024-09-12|3053.11
#2024-09-13|3092.39
#2024-09-16|3115.16
#2024-09-17|3113.40
#2024-09-18|3100.38
#2024-09-19|3131.95
#2024-09-20|3122.08
#2024-09-23|3138.56
#2024-09-24|3162.41
#2024-09-25|3153.23
#2024-09-26|3172.23
#2024-09-27|3184.44
#2024-09-30|3155.59
#2024-10-01|3117.07
#2024-10-02|3094.08
#2024-10-03|3055.63
#2024-10-04|3069.63
#2024-10-07|3049.66
#2024-10-08|3042.64
#2024-10-09|3063.98
#2024-10-10|3089.31
#2024-10-11|3116.76
#2024-10-14|3129.49
#2024-10-15|3144.35
#2024-10-16|3130.05
#2024-10-17|3130.78
#2024-10-18|3147.09
#2024-10-21|3105.83
#2024-10-22|3058.38
#2024-10-23|3033.32
#2024-10-24|3045.71
#2024-10-25|3032.78
#2024-10-28|3057.71
#2024-10-29|3037.51
#2024-10-30|3030.15
#2024-10-31|2998.31
#2024-11-01|3014.90
#2024-11-04|3013.54
#2024-11-05|3034.68
#2024-11-06|2993.94
#2024-11-07|3021.30
#2024-11-08|2983.39
#2024-11-11|2992.05
#2024-11-12|2919.14
#2024-11-13|2922.94
#2024-11-14|2945.54
#2024-11-15|2961.71
#2024-11-18|2986.32
#2024-11-19|2972.46
#2024-11-20|2957.72
#2024-11-21|2997.01
#2024-11-22|2981.98
#2024-11-25|3014.51
#2024-11-26|2996.62
#2024-11-27|3001.58
#2024-11-28|3015.39
#2024-11-29|3037.09
#2024-12-02|3040.49
#2024-12-03|3043.34
#2024-12-04|3071.45
#2024-12-05|3122.13
#2024-12-06|3105.96
#2024-12-09|3096.37
#2024-12-10|3049.43
#2024-12-11|3055.72
#2024-12-12|3028.39
#2024-12-13|3069.83
#2024-12-16|3059.63
#2024-12-17|3036.26
#2024-12-18|3013.10
#2024-12-19|2969.39
#2024-12-20|2956.60
#2024-12-23|2965.88
#2024-12-24|2966.55
#2024-12-25|2966.55
#2024-12-26|2969.05
#2024-12-27|2984.93
#2024-12-30|2967.03
#2024-12-31|2970.36
#2025-01-01|2970.36
#2025-01-02|2962.55
#2025-01-03|2970.97
#2025-01-06|3015.75
#2025-01-07|3028.24
#2025-01-08|2997.35
#2025-01-09|2981.61
#2025-01-10|2919.99
#2025-01-13|2889.22
#2025-01-14|2933.37
#2025-01-15|2992.68
#2025-01-16|3014.32
#2025-01-17|3038.37
#2025-01-20|3052.58
#2025-01-21|3051.71
#2025-01-22|3091.83
#2025-01-23|3100.43
#2025-01-24|3123.46
#2025-01-27|3160.01
#2025-01-28|3149.54
#2025-01-29|3159.82
#2025-01-30|3169.78
#2025-01-31|3149.58
#2025-02-03|3108.69
#2025-02-04|3144.56
#2025-02-05|3160.05
#2025-02-06|3176.71
#2025-02-07|3174.87
#2025-02-10|3185.76
#2025-02-11|3191.93
#2025-02-12|3210.43
#2025-02-13|3250.51
#2025-02-14|3233.64
#2025-02-17|3259.06
#2025-02-18|3268.31
#2025-02-19|3194.83
#2025-02-20|3206.22
#2025-02-21|3208.14
#2025-02-24|3233.09
#2025-02-25|3269.92
#2025-02-26|3350.20
#2025-02-27|3319.23
#2025-02-28|3305.71
#2025-03-03|3389.83
#2025-03-04|3364.16
#2025-03-05|3461.12
#2025-03-06|3477.68
#2025-03-07|3494.19
#2025-03-10|3484.45
#2025-03-11|3468.81
#2025-03-12|3525.09
#2025-03-13|3517.57
#2025-03-14|3539.99
#2025-03-17|3590.22
#2025-03-18|3623.65
#2025-03-19|3603.14
#2025-03-20|3586.88
#2025-03-21|3567.78
#2025-03-24|3573.48
#2025-03-25|3620.45
#2025-03-26|3619.68
#2025-03-27|3637.78
#2025-03-28|3630.80
#2025-03-31|3589.02
#2025-04-01|3633.89
#2025-04-02|3645.38
#2025-04-03|3599.50
#2025-04-04|3442.10
#2025-04-07|3225.49
#2025-04-08|3352.18
#2025-04-09|3288.29
#2025-04-10|3474.67
#2025-04-11|3512.88
#2025-04-14|3620.52
#2025-04-15|3677.06
#2025-04-16|3721.24
#2025-04-17|3727.13
#2025-04-18|3727.13
#2025-04-21|3776.91
#2025-04-22|3812.34
#2025-04-23|3789.04
#2025-04-24|3794.56
#2025-04-25|3802.21
#2025-04-28|3814.20
#2025-04-29|3838.42
#2025-04-30|3866.13
#2025-05-01|3838.45
#2025-05-02|3904.34
#2025-05-05|3950.66
#2025-05-06|3969.78
#2025-05-07|3968.61
#2025-05-08|3928.90
#2025-05-09|3945.29
#2025-05-12|3839.14
#2025-05-13|3812.49
#2025-05-14|3856.08
#2025-05-15|3878.76
#2025-05-16|3883.79
#2025-05-19|3931.31
#2025-05-20|3941.67
#2025-05-21|3978.87
#2025-05-22|3956.83
#2025-05-23|3937.61
#2025-05-26|3984.91
#2025-05-27|3968.80
#2025-05-28|3920.35
#2025-05-29|3939.35
#2025-05-30|3953.61
#2025-06-02|4009.20
#2025-06-03|3974.51
#2025-06-04|4007.44
#2025-06-05|4023.57
#2025-06-06|4019.99
#2025-06-09|4004.19
#2025-06-10|3965.40
#2025-06-11|3975.28
#2025-06-12|3964.08
#2025-06-13|3929.14
#2025-06-16|3964.83
#2025-06-17|3905.46
#2025-06-18|3894.75
#2025-06-19|3865.72
#2025-06-20|3931.54
#2025-06-23|3897.76
#2025-06-24|3953.00
#2025-06-25|3953.21
#2025-06-26|3976.48
#2025-06-27|4002.53
#2025-06-30|4007.18
#2025-07-01|4002.04
#2025-07-02|3962.35
#2025-07-03|4009.24
#2025-07-04|4002.14
#2025-07-07|4036.68
#2025-07-08|4017.39
#2025-07-09|4068.92
#2025-07-10|4024.99
#2025-07-11|4032.35
#2025-07-14|4035.55
#2025-07-15|3976.81
#2025-07-16|3990.15
#2025-07-17|4009.79
#2025-07-18|4049.30
#2025-07-21|4075.09
#2025-07-22|4053.58
#2025-07-23|4101.10
#2025-07-24|4108.65
#2025-07-25|4080.78
#2025-07-28|4035.79
#2025-07-29|4033.29
#2025-07-30|4013.90
#2025-07-31|4030.09
#2025-08-01|3962.25
#2025-08-04|4040.47
#2025-08-05|4072.90
#2025-08-06|4147.45
#2025-08-07|4210.59
#2025-08-08|4157.64
#2025-08-11|4147.81
#2025-08-12|4156.70
#2025-08-13|4213.95
#2025-08-14|4232.37
#2025-08-15|4258.29
#2025-08-18|4219.41
#2025-08-19|4232.32
#2025-08-20|4265.57
#2025-08-21|4247.73
#2025-08-22|4261.74
#2025-08-25|4218.81
#2025-08-26|4141.16
#2025-08-27|4127.81
#2025-08-28|4133.40
#2025-08-29|4141.62
#2025-09-01|4121.42
#2025-09-02|4040.21
#2025-09-03|4024.12
#2025-09-04|4059.96
#2025-09-05|4069.44
#2025-09-08|4077.00
#2025-09-09|4084.03
#2025-09-10|4078.76
#2025-09-11|4085.68
#2025-09-12|4110.63
#2025-09-15|4131.73
#2025-09-16|4072.59
#2025-09-17|4079.60
#2025-09-18|4067.12
#2025-09-19|4066.01
#2025-09-22|4078.56
#2025-09-23|4079.67
#2025-09-24|4050.73
#2025-09-25|4031.09
#2025-09-26|4118.72
#2025-09-29|4137.73
#2025-09-30|4161.41
#2025-10-01|4181.05
#2025-10-02|4152.30
#2025-10-03|4155.32
#2025-10-06|4183.75
#2025-10-07|4175.56
#2025-10-08|4208.68
#2025-10-09|4169.03
#2025-10-10|4149.94
#2025-10-13|4139.50
#2025-10-14|4189.18
#2025-10-15|4172.79
#2025-10-16|4135.14
#2025-10-17|4048.09
#2025-10-20|4060.86
#2025-10-21|4069.34
#2025-10-22|4084.07
#2025-10-23|4087.67
#2025-10-24|4106.85
#2025-10-27|4138.29
#2025-10-28|4139.28
#2025-10-29|4115.07
#2025-10-30|4098.43
#2025-10-31|4014.72
#2025-11-03|4020.92
#2025-11-04|4014.56
#2025-11-05|4042.28
#2025-11-06|4042.09
#2025-11-07|4033.16
#2025-11-10|4073.05
#2025-11-11|4121.62
#2025-11-12|4142.28
#2025-11-13|4180.42
#2025-11-14|4130.43
#2025-11-17|4088.03
#2025-11-18|4028.77
#2025-11-19|4001.42
#2025-11-20|4015.72
#2025-11-21|4016.12
#2025-11-24|4026.89
#2025-11-25|4069.86
#2025-11-26|4131.35
#2025-11-27|4146.32
#2025-11-28|4152.02
#2025-12-01|4134.50
#2025-12-02|4138.14
#2025-12-03|4102.39
#2025-12-04|4125.29
#2025-12-05|4091.14
#2025-12-08|4102.29
#2025-12-09|4154.64
#2025-12-10|4146.78
#2025-12-11|4226.69
#2025-12-12|4210.18
#2025-12-15|4264.62
#2025-12-16|4267.30
#2025-12-17|4282.75
#2025-12-18|4288.90
#2025-12-19|4314.79
#2025-12-22|4353.29
#2025-12-23|4371.35
#2025-12-24|4373.98
#2025-12-25|4373.98
#2025-12-26|4373.70
#2025-12-29|4354.37
#2025-12-30|4371.01
#2025-12-31|4359.73
#2026-01-01|4359.73
#2026-01-02|4338.86
#2026-01-05|4341.00
#2026-01-06|4324.22
#2026-01-07|4243.19
#2026-01-08|4270.43
#2026-01-09|4207.34
#2026-01-12|4213.11
#2026-01-13|4168.02
#2026-01-14|4193.74
#2026-01-15|4189.70
#2026-01-16|4182.49
#2026-01-19|4214.49
#2026-01-20|4188.19
#2026-01-21|4108.30
#2026-01-22|4131.86
#2026-01-23|4076.22
#2026-01-26|4135.40
#2026-01-27|4169.63
#2026-01-28|4189.64
#2026-01-29|4199.66
#2026-01-30|4209.54
#2026-02-02|4230.27
#2026-02-03|4262.17
#2026-02-04|4321.96
#2026-02-05|4274.80
#2026-02-06|4306.67
#2026-02-09|4337.25
#2026-02-10|4260.21
#2026-02-11|4198.37
#2026-02-12|4213.49
#2026-02-13|4180.15
#2026-02-16|4211.06
#2026-02-17|4235.32
#2026-02-18|4244.87
#2026-02-19|4218.43
#2026-02-20|4291.98
#2026-02-23|4292.47
#2026-02-24|4288.46
#2026-02-25|4329.43
#2026-02-26|4354.40
#2026-02-27|4376.37
#2026-03-02|4254.83
#2026-03-03|4042.98
#2026-03-04|4117.28
#2026-03-05|4057.52
#2026-03-06|4008.61
#2026-03-09|3991.38
#2026-03-10|4084.84
#2026-03-11|4026.83
#2026-03-12|4022.34
#2026-03-13|4021.58
#2026-03-16|4074.24
#2026-03-17|4151.51
#2026-03-18|4111.80
#2026-03-19|4035.88
#2026-03-20|3992.92
#2026-03-23|4003.54
#2026-03-24|4005.35
#2026-03-25|4052.01
#2026-03-26|4013.78
#2026-03-27|3997.62
#2026-03-30|4043.27
#2026-03-31|4084.14
#2026-04-01|4197.01
#2026-04-02|4188.17
#2026-04-03|4188.17
#2026-04-06|4187.23