Table Data - Nasdaq Developed Markets: Europe Insurance Total Return Index
| Title | Nasdaq Developed Markets: Europe Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU3030T |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:44 PM CDT |
| Notes | For more information about this series, see: NQDMEU3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 999.34 |
| 2001-04-02 | 995.96 |
| 2001-04-03 | 964.14 |
| 2001-04-04 | 988.15 |
| 2001-04-05 | 1006.22 |
| 2001-04-06 | 1006.44 |
| 2001-04-09 | 1024.55 |
| 2001-04-10 | 1011.81 |
| 2001-04-11 | 1001.58 |
| 2001-04-12 | 1014.60 |
| 2001-04-13 | . |
| 2001-04-16 | 1005.29 |
| 2001-04-17 | 1000.00 |
| 2001-04-18 | 1005.68 |
| 2001-04-19 | 1017.15 |
| 2001-04-20 | 1018.00 |
| 2001-04-23 | 1004.34 |
| 2001-04-24 | 1013.44 |
| 2001-04-25 | 1015.01 |
| 2001-04-26 | 1023.31 |
| 2001-04-27 | 1028.83 |
| 2001-04-30 | 1033.18 |
| 2001-05-01 | 1036.83 |
| 2001-05-02 | 1038.30 |
| 2001-05-03 | 1021.27 |
| 2001-05-04 | 1018.52 |
| 2001-05-07 | 1017.11 |
| 2001-05-08 | 1010.65 |
| 2001-05-09 | 999.26 |
| 2001-05-10 | 1020.47 |
| 2001-05-11 | 1010.37 |
| 2001-05-14 | 997.56 |
| 2001-05-15 | 1005.29 |
| 2001-05-16 | 1010.75 |
| 2001-05-17 | 1008.29 |
| 2001-05-18 | 1007.75 |
| 2001-05-21 | 1007.80 |
| 2001-05-22 | 1000.11 |
| 2001-05-23 | 992.05 |
| 2001-05-24 | 997.13 |
| 2001-05-25 | 989.43 |
| 2001-05-28 | . |
| 2001-05-29 | 988.67 |
| 2001-05-30 | 977.72 |
| 2001-05-31 | 979.96 |
| 2001-06-01 | 978.51 |
| 2001-06-04 | 985.08 |
| 2001-06-05 | 1003.23 |
| 2001-06-06 | 997.61 |
| 2001-06-07 | 977.06 |
| 2001-06-08 | 998.63 |
| 2001-06-11 | 987.33 |
| 2001-06-12 | 985.59 |
| 2001-06-13 | 992.47 |
| 2001-06-14 | 991.40 |
| 2001-06-15 | 985.80 |
| 2001-06-18 | 986.99 |
| 2001-06-19 | 986.09 |
| 2001-06-20 | 980.89 |
| 2001-06-21 | 991.13 |
| 2001-06-22 | 1001.75 |
| 2001-06-25 | 1004.36 |
| 2001-06-26 | 995.23 |
| 2001-06-27 | 992.89 |
| 2001-06-28 | 995.96 |
| 2001-06-29 | 1010.11 |
| 2001-07-02 | 1027.83 |
| 2001-07-03 | 1014.23 |
| 2001-07-04 | . |
| 2001-07-05 | 1008.32 |
| 2001-07-06 | 998.23 |
| 2001-07-09 | 1006.97 |
| 2001-07-10 | 1004.08 |
| 2001-07-11 | 996.99 |
| 2001-07-12 | 989.65 |
| 2001-07-13 | 987.98 |
| 2001-07-16 | 990.28 |
| 2001-07-17 | 985.26 |
| 2001-07-18 | 989.98 |
| 2001-07-19 | 996.38 |
| 2001-07-20 | 990.14 |
| 2001-07-23 | 992.80 |
| 2001-07-24 | 991.15 |
| 2001-07-25 | 982.15 |
| 2001-07-26 | 984.85 |
| 2001-07-27 | 995.02 |
| 2001-07-30 | 1003.35 |
| 2001-07-31 | 1014.66 |
| 2001-08-01 | 1023.67 |
| 2001-08-02 | 1023.85 |
| 2001-08-03 | 1023.40 |
| 2001-08-06 | 1021.92 |
| 2001-08-07 | 1026.91 |
| 2001-08-08 | 1021.38 |
| 2001-08-09 | 1022.73 |
| 2001-08-10 | 1026.76 |
| 2001-08-13 | 1037.20 |
| 2001-08-14 | 1047.65 |
| 2001-08-15 | 1056.97 |
| 2001-08-16 | 1050.25 |
| 2001-08-17 | 1035.47 |
| 2001-08-20 | 1035.05 |
| 2001-08-21 | 1035.49 |
| 2001-08-22 | 1035.74 |
| 2001-08-23 | 1025.12 |
| 2001-08-24 | 1039.37 |
| 2001-08-27 | 1039.12 |
| 2001-08-28 | 1026.48 |
| 2001-08-29 | 1031.39 |
| 2001-08-30 | 1012.00 |
| 2001-08-31 | 1002.91 |
| 2001-09-03 | . |
| 2001-09-04 | 970.77 |
| 2001-09-05 | 947.40 |
| 2001-09-06 | 905.11 |
| 2001-09-07 | 884.93 |
| 2001-09-10 | 878.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 804.17 |
| 2001-09-18 | 804.72 |
| 2001-09-19 | 790.20 |
| 2001-09-20 | 728.87 |
| 2001-09-21 | 692.18 |
| 2001-09-24 | 742.98 |
| 2001-09-25 | 778.67 |
| 2001-09-26 | 790.98 |
| 2001-09-27 | 810.88 |
| 2001-09-28 | 835.65 |
| 2001-10-01 | 821.49 |
| 2001-10-02 | 829.42 |
| 2001-10-03 | 839.40 |
| 2001-10-04 | 860.04 |
| 2001-10-05 | 863.89 |
| 2001-10-08 | 853.64 |
| 2001-10-09 | 852.40 |
| 2001-10-10 | 872.55 |
| 2001-10-11 | 888.00 |
| 2001-10-12 | 874.56 |
| 2001-10-15 | 835.62 |
| 2001-10-16 | 849.10 |
| 2001-10-17 | 862.57 |
| 2001-10-18 | 851.32 |
| 2001-10-19 | 833.06 |
| 2001-10-22 | 845.37 |
| 2001-10-23 | 864.70 |
| 2001-10-24 | 882.81 |
| 2001-10-25 | 871.13 |
| 2001-10-26 | 894.59 |
| 2001-10-29 | 883.76 |
| 2001-10-30 | 861.46 |
| 2001-10-31 | 852.65 |
| 2001-11-01 | 869.53 |
| 2001-11-02 | 874.48 |
| 2001-11-05 | 893.56 |
| 2001-11-06 | 890.17 |
| 2001-11-07 | 910.27 |
| 2001-11-08 | 929.83 |
| 2001-11-09 | 912.79 |
| 2001-11-12 | 883.33 |
| 2001-11-13 | 897.16 |
| 2001-11-14 | 878.07 |
| 2001-11-15 | 866.43 |
| 2001-11-16 | 869.76 |
| 2001-11-19 | 888.14 |
| 2001-11-20 | 875.91 |
| 2001-11-21 | 867.93 |
| 2001-11-22 | . |
| 2001-11-23 | 873.34 |
| 2001-11-26 | 870.88 |
| 2001-11-27 | 857.01 |
| 2001-11-28 | 851.35 |
| 2001-11-29 | 860.94 |
| 2001-11-30 | 872.21 |
| 2001-12-03 | 858.34 |
| 2001-12-04 | 861.17 |
| 2001-12-05 | 883.76 |
| 2001-12-06 | 899.77 |
| 2001-12-07 | 895.83 |
| 2001-12-10 | 877.77 |
| 2001-12-11 | 874.22 |
| 2001-12-12 | 865.25 |
| 2001-12-13 | 853.87 |
| 2001-12-14 | 847.61 |
| 2001-12-17 | 873.02 |
| 2001-12-18 | 855.61 |
| 2001-12-19 | 848.99 |
| 2001-12-20 | 847.19 |
| 2001-12-21 | 846.73 |
| 2001-12-24 | 835.81 |
| 2001-12-25 | . |
| 2001-12-26 | 837.20 |
| 2001-12-27 | 859.31 |
| 2001-12-28 | 862.21 |
| 2001-12-31 | 869.24 |
| 2002-01-01 | . |
| 2002-01-02 | 877.22 |
| 2002-01-03 | 887.91 |
| 2002-01-04 | 875.16 |
| 2002-01-07 | 866.79 |
| 2002-01-08 | 859.37 |
| 2002-01-09 | 855.53 |
| 2002-01-10 | 853.46 |
| 2002-01-11 | 853.72 |
| 2002-01-14 | 830.43 |
| 2002-01-15 | 827.38 |
| 2002-01-16 | 821.69 |
| 2002-01-17 | 837.53 |
| 2002-01-18 | 835.50 |
| 2002-01-21 | . |
| 2002-01-22 | 834.54 |
| 2002-01-23 | 839.16 |
| 2002-01-24 | 843.34 |
| 2002-01-25 | 824.83 |
| 2002-01-28 | 824.24 |
| 2002-01-29 | 816.49 |
| 2002-01-30 | 799.73 |
| 2002-01-31 | 798.25 |
| 2002-02-01 | 783.40 |
| 2002-02-04 | 772.91 |
| 2002-02-05 | 762.09 |
| 2002-02-06 | 743.16 |
| 2002-02-07 | 771.21 |
| 2002-02-08 | 780.28 |
| 2002-02-11 | 793.84 |
| 2002-02-12 | 786.06 |
| 2002-02-13 | 789.23 |
| 2002-02-14 | 804.10 |
| 2002-02-15 | 793.01 |
| 2002-02-18 | . |
| 2002-02-19 | 764.61 |
| 2002-02-20 | 757.41 |
| 2002-02-21 | 759.67 |
| 2002-02-22 | 749.15 |
| 2002-02-25 | 756.63 |
| 2002-02-26 | 755.80 |
| 2002-02-27 | 749.41 |
| 2002-02-28 | 767.80 |
| 2002-03-01 | 774.99 |
| 2002-03-04 | 802.01 |
| 2002-03-05 | 803.10 |
| 2002-03-06 | 812.71 |
| 2002-03-07 | 820.20 |
| 2002-03-08 | 826.02 |
| 2002-03-11 | 820.89 |
| 2002-03-12 | 810.73 |
| 2002-03-13 | 803.55 |
| 2002-03-14 | 816.10 |
| 2002-03-15 | 843.30 |
| 2002-03-18 | 853.34 |
| 2002-03-19 | 861.51 |
| 2002-03-20 | 848.32 |
| 2002-03-21 | 844.26 |
| 2002-03-22 | 834.29 |
| 2002-03-25 | 827.93 |
| 2002-03-26 | 835.57 |
| 2002-03-27 | 828.32 |
| 2002-03-28 | 837.38 |
| 2002-03-29 | . |
| 2002-04-01 | 844.98 |
| 2002-04-02 | 843.09 |
| 2002-04-03 | 842.56 |
| 2002-04-04 | 840.51 |
| 2002-04-05 | 841.40 |
| 2002-04-08 | 821.17 |
| 2002-04-09 | 831.85 |
| 2002-04-10 | 852.68 |
| 2002-04-11 | 846.33 |
| 2002-04-12 | 851.29 |
| 2002-04-15 | 853.49 |
| 2002-04-16 | 863.69 |
| 2002-04-17 | 873.89 |
| 2002-04-18 | 867.01 |
| 2002-04-19 | 870.42 |
| 2002-04-22 | 866.73 |
| 2002-04-23 | 864.42 |
| 2002-04-24 | 863.33 |
| 2002-04-25 | 846.36 |
| 2002-04-26 | 839.75 |
| 2002-04-29 | 834.72 |
| 2002-04-30 | 838.52 |
| 2002-05-01 | 841.00 |
| 2002-05-02 | 827.84 |
| 2002-05-03 | 833.56 |
| 2002-05-06 | 836.90 |
| 2002-05-07 | 824.83 |
| 2002-05-08 | 834.01 |
| 2002-05-09 | 832.25 |
| 2002-05-10 | 825.51 |
| 2002-05-13 | 831.52 |
| 2002-05-14 | 831.24 |
| 2002-05-15 | 838.86 |
| 2002-05-16 | 836.14 |
| 2002-05-17 | 842.89 |
| 2002-05-20 | 834.25 |
| 2002-05-21 | 828.86 |
| 2002-05-22 | 822.61 |
| 2002-05-23 | 814.96 |
| 2002-05-24 | 824.90 |
| 2002-05-27 | . |
| 2002-05-28 | 829.35 |
| 2002-05-29 | 825.97 |
| 2002-05-30 | 813.20 |
| 2002-05-31 | 811.98 |
| 2002-06-03 | 806.57 |
| 2002-06-04 | 787.38 |
| 2002-06-05 | 781.63 |
| 2002-06-06 | 784.55 |
| 2002-06-07 | 772.79 |
| 2002-06-10 | 765.96 |
| 2002-06-11 | 773.21 |
| 2002-06-12 | 751.35 |
| 2002-06-13 | 739.42 |
| 2002-06-14 | 718.89 |
| 2002-06-17 | 744.84 |
| 2002-06-18 | 733.96 |
| 2002-06-19 | 728.27 |
| 2002-06-20 | 708.52 |
| 2002-06-21 | 716.79 |
| 2002-06-24 | 695.11 |
| 2002-06-25 | 713.52 |
| 2002-06-26 | 706.77 |
| 2002-06-27 | 722.36 |
| 2002-06-28 | 766.59 |
| 2002-07-01 | 758.76 |
| 2002-07-02 | 721.08 |
| 2002-07-03 | 696.70 |
| 2002-07-04 | . |
| 2002-07-05 | 748.34 |
| 2002-07-08 | 755.63 |
| 2002-07-09 | 750.16 |
| 2002-07-10 | 710.27 |
| 2002-07-11 | 669.47 |
| 2002-07-12 | 671.07 |
| 2002-07-15 | 638.85 |
| 2002-07-16 | 644.52 |
| 2002-07-17 | 670.83 |
| 2002-07-18 | 674.35 |
| 2002-07-19 | 637.81 |
| 2002-07-22 | 579.76 |
| 2002-07-23 | 535.62 |
| 2002-07-24 | 524.37 |
| 2002-07-25 | 559.53 |
| 2002-07-26 | 563.54 |
| 2002-07-29 | 613.20 |
| 2002-07-30 | 609.34 |
| 2002-07-31 | 596.48 |
| 2002-08-01 | 569.19 |
| 2002-08-02 | 564.43 |
| 2002-08-05 | 528.62 |
| 2002-08-06 | 549.77 |
| 2002-08-07 | 544.88 |
| 2002-08-08 | 570.26 |
| 2002-08-09 | 591.59 |
| 2002-08-12 | 576.06 |
| 2002-08-13 | 585.24 |
| 2002-08-14 | 573.28 |
| 2002-08-15 | 596.78 |
| 2002-08-16 | 600.08 |
| 2002-08-19 | 625.45 |
| 2002-08-20 | 615.65 |
| 2002-08-21 | 633.37 |
| 2002-08-22 | 641.74 |
| 2002-08-23 | 627.32 |
| 2002-08-26 | 617.75 |
| 2002-08-27 | 645.62 |
| 2002-08-28 | 608.57 |
| 2002-08-29 | 581.06 |
| 2002-08-30 | 584.99 |
| 2002-09-02 | . |
| 2002-09-03 | 550.26 |
| 2002-09-04 | 547.33 |
| 2002-09-05 | 537.73 |
| 2002-09-06 | 559.98 |
| 2002-09-09 | 543.86 |
| 2002-09-10 | 549.23 |
| 2002-09-11 | 554.03 |
| 2002-09-12 | 523.88 |
| 2002-09-13 | 497.02 |
| 2002-09-16 | 483.84 |
| 2002-09-17 | 466.13 |
| 2002-09-18 | 437.75 |
| 2002-09-19 | 436.79 |
| 2002-09-20 | 437.95 |
| 2002-09-23 | 408.02 |
| 2002-09-24 | 407.86 |
| 2002-09-25 | 418.27 |
| 2002-09-26 | 444.33 |
| 2002-09-27 | 436.71 |
| 2002-09-30 | 414.24 |
| 2002-10-01 | 424.96 |
| 2002-10-02 | 446.66 |
| 2002-10-03 | 437.72 |
| 2002-10-04 | 410.50 |
| 2002-10-07 | 416.33 |
| 2002-10-08 | 408.87 |
| 2002-10-09 | 409.57 |
| 2002-10-10 | 429.13 |
| 2002-10-11 | 470.89 |
| 2002-10-14 | 464.88 |
| 2002-10-15 | 511.79 |
| 2002-10-16 | 499.58 |
| 2002-10-17 | 517.82 |
| 2002-10-18 | 518.03 |
| 2002-10-21 | 526.25 |
| 2002-10-22 | 518.35 |
| 2002-10-23 | 486.43 |
| 2002-10-24 | 505.21 |
| 2002-10-25 | 501.93 |
| 2002-10-28 | 524.08 |
| 2002-10-29 | 498.27 |
| 2002-10-30 | 509.96 |
| 2002-10-31 | 523.36 |
| 2002-11-01 | 513.11 |
| 2002-11-04 | 541.51 |
| 2002-11-05 | 562.11 |
| 2002-11-06 | 555.15 |
| 2002-11-07 | 531.14 |
| 2002-11-08 | 524.72 |
| 2002-11-11 | 510.69 |
| 2002-11-12 | 506.89 |
| 2002-11-13 | 495.98 |
| 2002-11-14 | 521.18 |
| 2002-11-15 | 530.10 |
| 2002-11-18 | 546.49 |
| 2002-11-19 | 542.59 |
| 2002-11-20 | 538.15 |
| 2002-11-21 | 566.94 |
| 2002-11-22 | 580.74 |
| 2002-11-25 | 577.71 |
| 2002-11-26 | 553.49 |
| 2002-11-27 | 569.61 |
| 2002-11-28 | . |
| 2002-11-29 | 580.19 |
| 2002-12-02 | 583.02 |
| 2002-12-03 | 562.15 |
| 2002-12-04 | 557.92 |
| 2002-12-05 | 545.55 |
| 2002-12-06 | 544.98 |
| 2002-12-09 | 522.38 |
| 2002-12-10 | 529.24 |
| 2002-12-11 | 543.39 |
| 2002-12-12 | 536.46 |
| 2002-12-13 | 527.41 |
| 2002-12-16 | 549.27 |
| 2002-12-17 | 542.18 |
| 2002-12-18 | 527.41 |
| 2002-12-19 | 507.47 |
| 2002-12-20 | 516.02 |
| 2002-12-23 | 519.63 |
| 2002-12-24 | 521.26 |
| 2002-12-25 | . |
| 2002-12-26 | 522.19 |
| 2002-12-27 | 498.02 |
| 2002-12-30 | 505.56 |
| 2002-12-31 | 509.37 |
| 2003-01-01 | . |
| 2003-01-02 | 528.23 |
| 2003-01-03 | 539.91 |
| 2003-01-06 | 539.17 |
| 2003-01-07 | 527.15 |
| 2003-01-08 | 512.45 |
| 2003-01-09 | 527.06 |
| 2003-01-10 | 535.92 |
| 2003-01-13 | 539.38 |
| 2003-01-14 | 546.39 |
| 2003-01-15 | 536.52 |
| 2003-01-16 | 533.42 |
| 2003-01-17 | 515.77 |
| 2003-01-20 | . |
| 2003-01-21 | 495.85 |
| 2003-01-22 | 481.87 |
| 2003-01-23 | 484.45 |
| 2003-01-24 | 484.27 |
| 2003-01-27 | 455.88 |
| 2003-01-28 | 454.01 |
| 2003-01-29 | 455.08 |
| 2003-01-30 | 464.11 |
| 2003-01-31 | 462.48 |
| 2003-02-03 | 480.01 |
| 2003-02-04 | 459.23 |
| 2003-02-05 | 471.33 |
| 2003-02-06 | 455.90 |
| 2003-02-07 | 446.62 |
| 2003-02-10 | 430.68 |
| 2003-02-11 | 448.50 |
| 2003-02-12 | 437.32 |
| 2003-02-13 | 442.81 |
| 2003-02-14 | 461.62 |
| 2003-02-17 | . |
| 2003-02-18 | 481.73 |
| 2003-02-19 | 466.13 |
| 2003-02-20 | 458.84 |
| 2003-02-21 | 461.03 |
| 2003-02-24 | 449.64 |
| 2003-02-25 | 419.29 |
| 2003-02-26 | 406.65 |
| 2003-02-27 | 417.12 |
| 2003-02-28 | 431.17 |
| 2003-03-03 | 435.77 |
| 2003-03-04 | 420.16 |
| 2003-03-05 | 414.66 |
| 2003-03-06 | 397.06 |
| 2003-03-07 | 383.00 |
| 2003-03-10 | 360.56 |
| 2003-03-11 | 366.01 |
| 2003-03-12 | 342.56 |
| 2003-03-13 | 368.84 |
| 2003-03-14 | 399.59 |
| 2003-03-17 | 418.98 |
| 2003-03-18 | 410.39 |
| 2003-03-19 | 411.51 |
| 2003-03-20 | 398.68 |
| 2003-03-21 | 421.55 |
| 2003-03-24 | 400.32 |
| 2003-03-25 | 409.36 |
| 2003-03-26 | 402.54 |
| 2003-03-27 | 395.31 |
| 2003-03-28 | 391.31 |
| 2003-03-31 | 370.14 |
| 2003-04-01 | 377.51 |
| 2003-04-02 | 396.78 |
| 2003-04-03 | 401.23 |
| 2003-04-04 | 403.62 |
| 2003-04-07 | 430.06 |
| 2003-04-08 | 426.26 |
| 2003-04-09 | 423.47 |
| 2003-04-10 | 422.13 |
| 2003-04-11 | 425.79 |
| 2003-04-14 | 436.98 |
| 2003-04-15 | 461.84 |
| 2003-04-16 | 463.13 |
| 2003-04-17 | 467.18 |
| 2003-04-18 | . |
| 2003-04-21 | 464.25 |
| 2003-04-22 | 475.62 |
| 2003-04-23 | 491.58 |
| 2003-04-24 | 476.69 |
| 2003-04-25 | 467.88 |
| 2003-04-28 | 488.32 |
| 2003-04-29 | 487.06 |
| 2003-04-30 | 498.15 |
| 2003-05-01 | 499.80 |
| 2003-05-02 | 497.89 |
| 2003-05-05 | 507.33 |
| 2003-05-06 | 526.12 |
| 2003-05-07 | 523.86 |
| 2003-05-08 | 505.24 |
| 2003-05-09 | 507.30 |
| 2003-05-12 | 512.38 |
| 2003-05-13 | 511.14 |
| 2003-05-14 | 510.85 |
| 2003-05-15 | 515.31 |
| 2003-05-16 | 526.97 |
| 2003-05-19 | 502.86 |
| 2003-05-20 | 499.27 |
| 2003-05-21 | 485.00 |
| 2003-05-22 | 501.18 |
| 2003-05-23 | 493.13 |
| 2003-05-26 | . |
| 2003-05-27 | 499.74 |
| 2003-05-28 | 508.76 |
| 2003-05-29 | 518.79 |
| 2003-05-30 | 522.06 |
| 2003-06-02 | 536.77 |
| 2003-06-03 | 529.09 |
| 2003-06-04 | 534.57 |
| 2003-06-05 | 535.92 |
| 2003-06-06 | 543.28 |
| 2003-06-09 | 537.60 |
| 2003-06-10 | 540.00 |
| 2003-06-11 | 555.59 |
| 2003-06-12 | 568.87 |
| 2003-06-13 | 556.74 |
| 2003-06-16 | 570.79 |
| 2003-06-17 | 578.93 |
| 2003-06-18 | 576.85 |
| 2003-06-19 | 556.03 |
| 2003-06-20 | 554.65 |
| 2003-06-23 | 534.67 |
| 2003-06-24 | 537.04 |
| 2003-06-25 | 540.44 |
| 2003-06-26 | 528.76 |
| 2003-06-27 | 528.50 |
| 2003-06-30 | 521.20 |
| 2003-07-01 | 512.40 |
| 2003-07-02 | 526.68 |
| 2003-07-03 | 528.42 |
| 2003-07-04 | . |
| 2003-07-07 | 540.42 |
| 2003-07-08 | 543.53 |
| 2003-07-09 | 540.34 |
| 2003-07-10 | 531.19 |
| 2003-07-11 | 544.37 |
| 2003-07-14 | 561.99 |
| 2003-07-15 | 564.45 |
| 2003-07-16 | 567.32 |
| 2003-07-17 | 553.68 |
| 2003-07-18 | 560.15 |
| 2003-07-21 | 555.61 |
| 2003-07-22 | 554.55 |
| 2003-07-23 | 556.21 |
| 2003-07-24 | 573.02 |
| 2003-07-25 | 575.20 |
| 2003-07-28 | 585.50 |
| 2003-07-29 | 585.47 |
| 2003-07-30 | 584.23 |
| 2003-07-31 | 593.98 |
| 2003-08-01 | 587.40 |
| 2003-08-04 | 583.59 |
| 2003-08-05 | 590.53 |
| 2003-08-06 | 574.70 |
| 2003-08-07 | 568.11 |
| 2003-08-08 | 565.97 |
| 2003-08-11 | 569.27 |
| 2003-08-12 | 577.49 |
| 2003-08-13 | 579.73 |
| 2003-08-14 | 586.43 |
| 2003-08-15 | 588.74 |
| 2003-08-18 | 593.91 |
| 2003-08-19 | 595.25 |
| 2003-08-20 | 590.39 |
| 2003-08-21 | 591.27 |
| 2003-08-22 | 585.95 |
| 2003-08-25 | 579.48 |
| 2003-08-26 | 569.73 |
| 2003-08-27 | 574.43 |
| 2003-08-28 | 571.95 |
| 2003-08-29 | 570.42 |
| 2003-09-01 | . |
| 2003-09-02 | 584.11 |
| 2003-09-03 | 599.09 |
| 2003-09-04 | 602.99 |
| 2003-09-05 | 604.31 |
| 2003-09-08 | 615.81 |
| 2003-09-09 | 609.75 |
| 2003-09-10 | 598.52 |
| 2003-09-11 | 598.66 |
| 2003-09-12 | 598.14 |
| 2003-09-15 | 598.53 |
| 2003-09-16 | 596.26 |
| 2003-09-17 | 604.43 |
| 2003-09-18 | 612.20 |
| 2003-09-19 | 609.11 |
| 2003-09-22 | 595.40 |
| 2003-09-23 | 587.12 |
| 2003-09-24 | 583.12 |
| 2003-09-25 | 576.36 |
| 2003-09-26 | 568.27 |
| 2003-09-29 | 570.50 |
| 2003-09-30 | 563.00 |
| 2003-10-01 | 575.88 |
| 2003-10-02 | 578.94 |
| 2003-10-03 | 595.66 |
| 2003-10-06 | 592.26 |
| 2003-10-07 | 590.80 |
| 2003-10-08 | 591.34 |
| 2003-10-09 | 602.06 |
| 2003-10-10 | 602.12 |
| 2003-10-13 | 612.29 |
| 2003-10-14 | 611.68 |
| 2003-10-15 | 616.39 |
| 2003-10-16 | 616.93 |
| 2003-10-17 | 610.47 |
| 2003-10-20 | 617.96 |
| 2003-10-21 | 623.81 |
| 2003-10-22 | 612.93 |
| 2003-10-23 | 605.56 |
| 2003-10-24 | 605.32 |
| 2003-10-27 | 609.11 |
| 2003-10-28 | 611.51 |
| 2003-10-29 | 618.75 |
| 2003-10-30 | 630.17 |
| 2003-10-31 | 627.61 |
| 2003-11-03 | 637.32 |
| 2003-11-04 | 637.31 |
| 2003-11-05 | 628.79 |
| 2003-11-06 | 624.32 |
| 2003-11-07 | 637.94 |
| 2003-11-10 | 636.31 |
| 2003-11-11 | 633.47 |
| 2003-11-12 | 641.57 |
| 2003-11-13 | 646.76 |
| 2003-11-14 | 650.18 |
| 2003-11-17 | 631.98 |
| 2003-11-18 | 632.46 |
| 2003-11-19 | 627.61 |
| 2003-11-20 | 621.58 |
| 2003-11-21 | 623.57 |
| 2003-11-24 | 629.74 |
| 2003-11-25 | 625.29 |
| 2003-11-26 | 634.37 |
| 2003-11-27 | . |
| 2003-11-28 | 635.89 |
| 2003-12-01 | 645.96 |
| 2003-12-02 | 650.83 |
| 2003-12-03 | 659.31 |
| 2003-12-04 | 653.25 |
| 2003-12-05 | 652.48 |
| 2003-12-08 | 650.90 |
| 2003-12-09 | 652.23 |
| 2003-12-10 | 647.85 |
| 2003-12-11 | 647.52 |
| 2003-12-12 | 655.28 |
| 2003-12-15 | 660.18 |
| 2003-12-16 | 658.38 |
| 2003-12-17 | 659.09 |
| 2003-12-18 | 666.21 |
| 2003-12-19 | 671.32 |
| 2003-12-22 | 668.90 |
| 2003-12-23 | 672.23 |
| 2003-12-24 | 675.00 |
| 2003-12-25 | . |
| 2003-12-26 | 674.76 |
| 2003-12-29 | 681.09 |
| 2003-12-30 | 688.68 |
| 2003-12-31 | 693.67 |
| 2004-01-01 | . |
| 2004-01-02 | 701.24 |
| 2004-01-05 | 710.92 |
| 2004-01-06 | 713.38 |
| 2004-01-07 | 704.61 |
| 2004-01-08 | 709.72 |
| 2004-01-09 | 716.84 |
| 2004-01-12 | 708.23 |
| 2004-01-13 | 711.35 |
| 2004-01-14 | 722.58 |
| 2004-01-15 | 733.55 |
| 2004-01-16 | 734.45 |
| 2004-01-19 | . |
| 2004-01-20 | 743.14 |
| 2004-01-21 | 748.47 |
| 2004-01-22 | 757.25 |
| 2004-01-23 | 757.66 |
| 2004-01-26 | 738.70 |
| 2004-01-27 | 745.66 |
| 2004-01-28 | 748.09 |
| 2004-01-29 | 720.43 |
| 2004-01-30 | 719.12 |
| 2004-02-02 | 725.07 |
| 2004-02-03 | 723.41 |
| 2004-02-04 | 717.66 |
| 2004-02-05 | 720.02 |
| 2004-02-06 | 737.22 |
| 2004-02-09 | 748.36 |
| 2004-02-10 | 748.38 |
| 2004-02-11 | 749.13 |
| 2004-02-12 | 756.71 |
| 2004-02-13 | 746.42 |
| 2004-02-16 | . |
| 2004-02-17 | 763.30 |
| 2004-02-18 | 764.53 |
| 2004-02-19 | 769.72 |
| 2004-02-20 | 755.54 |
| 2004-02-23 | 754.31 |
| 2004-02-24 | 744.05 |
| 2004-02-25 | 739.12 |
| 2004-02-26 | 730.69 |
| 2004-02-27 | 729.39 |
| 2004-03-01 | 733.05 |
| 2004-03-02 | 730.73 |
| 2004-03-03 | 717.27 |
| 2004-03-04 | 728.93 |
| 2004-03-05 | 741.80 |
| 2004-03-08 | 739.94 |
| 2004-03-09 | 733.60 |
| 2004-03-10 | 714.37 |
| 2004-03-11 | 689.23 |
| 2004-03-12 | 687.69 |
| 2004-03-15 | 666.77 |
| 2004-03-16 | 677.34 |
| 2004-03-17 | 683.19 |
| 2004-03-18 | 676.26 |
| 2004-03-19 | 670.66 |
| 2004-03-22 | 659.73 |
| 2004-03-23 | 659.17 |
| 2004-03-24 | 649.08 |
| 2004-03-25 | 669.05 |
| 2004-03-26 | 666.77 |
| 2004-03-29 | 678.06 |
| 2004-03-30 | 674.47 |
| 2004-03-31 | 674.60 |
| 2004-04-01 | 691.44 |
| 2004-04-02 | 699.88 |
| 2004-04-05 | 696.85 |
| 2004-04-06 | 696.23 |
| 2004-04-07 | 697.02 |
| 2004-04-08 | 693.31 |
| 2004-04-09 | . |
| 2004-04-12 | 691.89 |
| 2004-04-13 | 690.52 |
| 2004-04-14 | 682.17 |
| 2004-04-15 | 679.94 |
| 2004-04-16 | 690.44 |
| 2004-04-19 | 689.37 |
| 2004-04-20 | 689.18 |
| 2004-04-21 | 680.10 |
| 2004-04-22 | 680.65 |
| 2004-04-23 | 681.83 |
| 2004-04-26 | 685.12 |
| 2004-04-27 | 687.85 |
| 2004-04-28 | 673.15 |
| 2004-04-29 | 670.76 |
| 2004-04-30 | 667.07 |
| 2004-05-03 | 667.62 |
| 2004-05-04 | 675.42 |
| 2004-05-05 | 684.68 |
| 2004-05-06 | 667.98 |
| 2004-05-07 | 654.90 |
| 2004-05-10 | 633.03 |
| 2004-05-11 | 637.89 |
| 2004-05-12 | 626.97 |
| 2004-05-13 | 634.64 |
| 2004-05-14 | 629.75 |
| 2004-05-17 | 624.72 |
| 2004-05-18 | 630.28 |
| 2004-05-19 | 649.40 |
| 2004-05-20 | 639.83 |
| 2004-05-21 | 643.44 |
| 2004-05-24 | 645.86 |
| 2004-05-25 | 649.05 |
| 2004-05-26 | 654.71 |
| 2004-05-27 | 671.96 |
| 2004-05-28 | 666.37 |
| 2004-05-31 | . |
| 2004-06-01 | 659.46 |
| 2004-06-02 | 664.71 |
| 2004-06-03 | 665.43 |
| 2004-06-04 | 675.87 |
| 2004-06-07 | 690.50 |
| 2004-06-08 | 688.75 |
| 2004-06-09 | 675.74 |
| 2004-06-10 | 678.98 |
| 2004-06-11 | . |
| 2004-06-14 | 667.91 |
| 2004-06-15 | 673.63 |
| 2004-06-16 | 675.41 |
| 2004-06-17 | 677.79 |
| 2004-06-18 | 684.00 |
| 2004-06-21 | 683.27 |
| 2004-06-22 | 675.11 |
| 2004-06-23 | 674.76 |
| 2004-06-24 | 688.55 |
| 2004-06-25 | 686.55 |
| 2004-06-28 | 700.48 |
| 2004-06-29 | 693.99 |
| 2004-06-30 | 693.83 |
| 2004-07-01 | 691.55 |
| 2004-07-02 | 696.37 |
| 2004-07-05 | . |
| 2004-07-06 | 679.78 |
| 2004-07-07 | 680.71 |
| 2004-07-08 | 684.82 |
| 2004-07-09 | 685.45 |
| 2004-07-12 | 682.24 |
| 2004-07-13 | 678.10 |
| 2004-07-14 | 678.21 |
| 2004-07-15 | 665.89 |
| 2004-07-16 | 669.09 |
| 2004-07-19 | 662.03 |
| 2004-07-20 | 656.21 |
| 2004-07-21 | 658.05 |
| 2004-07-22 | 648.25 |
| 2004-07-23 | 637.39 |
| 2004-07-26 | 634.09 |
| 2004-07-27 | 643.09 |
| 2004-07-28 | 645.41 |
| 2004-07-29 | 656.56 |
| 2004-07-30 | 654.54 |
| 2004-08-02 | 648.68 |
| 2004-08-03 | 651.30 |
| 2004-08-04 | 642.32 |
| 2004-08-05 | 644.34 |
| 2004-08-06 | 639.26 |
| 2004-08-09 | 629.03 |
| 2004-08-10 | 639.70 |
| 2004-08-11 | 629.35 |
| 2004-08-12 | 625.95 |
| 2004-08-13 | 631.80 |
| 2004-08-16 | 639.80 |
| 2004-08-17 | 645.07 |
| 2004-08-18 | 646.23 |
| 2004-08-19 | 650.40 |
| 2004-08-20 | 647.32 |
| 2004-08-23 | 649.54 |
| 2004-08-24 | 646.70 |
| 2004-08-25 | 647.83 |
| 2004-08-26 | 654.57 |
| 2004-08-27 | 655.64 |
| 2004-08-30 | 654.78 |
| 2004-08-31 | 653.29 |
| 2004-09-01 | 656.30 |
| 2004-09-02 | 656.44 |
| 2004-09-03 | 662.00 |
| 2004-09-06 | . |
| 2004-09-07 | 670.17 |
| 2004-09-08 | 671.92 |
| 2004-09-09 | 666.63 |
| 2004-09-10 | 678.09 |
| 2004-09-13 | 686.50 |
| 2004-09-14 | 686.37 |
| 2004-09-15 | 678.70 |
| 2004-09-16 | 679.76 |
| 2004-09-17 | 688.35 |
| 2004-09-20 | 682.52 |
| 2004-09-21 | 688.05 |
| 2004-09-22 | 679.14 |
| 2004-09-23 | 673.48 |
| 2004-09-24 | 668.95 |
| 2004-09-27 | 663.50 |
| 2004-09-28 | 667.62 |
| 2004-09-29 | 672.29 |
| 2004-09-30 | 674.43 |
| 2004-10-01 | 686.80 |
| 2004-10-04 | 693.04 |
| 2004-10-05 | 697.54 |
| 2004-10-06 | 697.74 |
| 2004-10-07 | 699.02 |
| 2004-10-08 | 701.44 |
| 2004-10-11 | 698.28 |
| 2004-10-12 | 686.76 |
| 2004-10-13 | 689.87 |
| 2004-10-14 | 688.64 |
| 2004-10-15 | 679.91 |
| 2004-10-18 | 677.24 |
| 2004-10-19 | 681.07 |
| 2004-10-20 | 673.21 |
| 2004-10-21 | 675.18 |
| 2004-10-22 | 680.10 |
| 2004-10-25 | 676.44 |
| 2004-10-26 | 683.62 |
| 2004-10-27 | 694.08 |
| 2004-10-28 | 701.09 |
| 2004-10-29 | 697.90 |
| 2004-11-01 | 706.67 |
| 2004-11-02 | 709.97 |
| 2004-11-03 | 719.67 |
| 2004-11-04 | 721.91 |
| 2004-11-05 | 730.86 |
| 2004-11-08 | 732.44 |
| 2004-11-09 | 730.53 |
| 2004-11-10 | 734.14 |
| 2004-11-11 | 743.32 |
| 2004-11-12 | 750.50 |
| 2004-11-15 | 749.61 |
| 2004-11-16 | 745.21 |
| 2004-11-17 | 757.50 |
| 2004-11-18 | 754.52 |
| 2004-11-19 | 754.42 |
| 2004-11-22 | 749.15 |
| 2004-11-23 | 753.75 |
| 2004-11-24 | 757.02 |
| 2004-11-25 | . |
| 2004-11-26 | 765.78 |
| 2004-11-29 | 765.57 |
| 2004-11-30 | 765.53 |
| 2004-12-01 | 775.47 |
| 2004-12-02 | 788.42 |
| 2004-12-03 | 796.72 |
| 2004-12-06 | 799.00 |
| 2004-12-07 | 803.38 |
| 2004-12-08 | 793.07 |
| 2004-12-09 | 783.20 |
| 2004-12-10 | 782.91 |
| 2004-12-13 | 798.47 |
| 2004-12-14 | 802.66 |
| 2004-12-15 | 810.29 |
| 2004-12-16 | 806.91 |
| 2004-12-17 | 798.13 |
| 2004-12-20 | 809.78 |
| 2004-12-21 | 803.98 |
| 2004-12-22 | 814.62 |
| 2004-12-23 | 824.01 |
| 2004-12-24 | . |
| 2004-12-27 | 826.05 |
| 2004-12-28 | 824.75 |
| 2004-12-29 | 823.07 |
| 2004-12-30 | 825.61 |
| 2004-12-31 | 824.35 |
| 2005-01-03 | 822.93 |
| 2005-01-04 | 816.28 |
| 2005-01-05 | 810.92 |
| 2005-01-06 | 813.56 |
| 2005-01-07 | 809.02 |
| 2005-01-10 | 815.09 |
| 2005-01-11 | 807.86 |
| 2005-01-12 | 805.88 |
| 2005-01-13 | 800.68 |
| 2005-01-14 | 794.99 |
| 2005-01-17 | . |
| 2005-01-18 | 793.56 |
| 2005-01-19 | 793.19 |
| 2005-01-20 | 782.93 |
| 2005-01-21 | 782.65 |
| 2005-01-24 | 786.40 |
| 2005-01-25 | 790.36 |
| 2005-01-26 | 794.09 |
| 2005-01-27 | 791.39 |
#2005-01-28| 787.65
#2005-01-31| 796.97
#2005-02-01| 798.64
#2005-02-02| 802.49
#2005-02-03| 796.75
#2005-02-04| 801.75
#2005-02-07| 801.25
#2005-02-08| 799.06
#2005-02-09| 796.92
#2005-02-10| 800.23
#2005-02-11| 809.57
#2005-02-14| 816.99
#2005-02-15| 819.69
#2005-02-16| 814.41
#2005-02-17| 824.67
#2005-02-18| 824.54
#2005-02-21| .
#2005-02-22| 832.89
#2005-02-23| 826.83
#2005-02-24| 831.85
#2005-02-25| 845.28
#2005-02-28| 852.63
#2005-03-01| 856.59
#2005-03-02| 850.26
#2005-03-03| 850.62
#2005-03-04| 864.85
#2005-03-07| 864.38
#2005-03-08| 869.37
#2005-03-09| 866.51
#2005-03-10| 865.99
#2005-03-11| 875.53
#2005-03-14| 871.48
#2005-03-15| 875.51
#2005-03-16| 867.70
#2005-03-17| 858.55
#2005-03-18| 854.81
#2005-03-21| 844.27
#2005-03-22| 845.02
#2005-03-23| 831.61
#2005-03-24| 835.20
#2005-03-25| .
#2005-03-28| 830.25
#2005-03-29| 835.21
#2005-03-30| 835.28
#2005-03-31| 836.53
#2005-04-01| 835.80
#2005-04-04| 816.37
#2005-04-05| 820.91
#2005-04-06| 825.95
#2005-04-07| 833.14
#2005-04-08| 830.30
#2005-04-11| 838.99
#2005-04-12| 828.56
#2005-04-13| 835.52
#2005-04-14| 826.97
#2005-04-15| 817.96
#2005-04-18| 803.30
#2005-04-19| 805.88
#2005-04-20| 799.73
#2005-04-21| 802.12
#2005-04-22| 809.08
#2005-04-25| 805.47
#2005-04-26| 800.78
#2005-04-27| 790.92
#2005-04-28| 784.93
#2005-04-29| 787.84
#2005-05-02| 786.89
#2005-05-03| 794.29
#2005-05-04| 805.18
#2005-05-05| 812.84
#2005-05-06| 808.81
#2005-05-09| 803.54
#2005-05-10| 793.47
#2005-05-11| 785.50
#2005-05-12| 788.02
#2005-05-13| 783.76
#2005-05-16| 780.60
#2005-05-17| 779.81
#2005-05-18| 792.08
#2005-05-19| 797.30
#2005-05-20| 789.32
#2005-05-23| 794.57
#2005-05-24| 792.68
#2005-05-25| 793.33
#2005-05-26| 795.89
#2005-05-27| 798.30
#2005-05-30| .
#2005-05-31| 788.79
#2005-06-01| 792.59
#2005-06-02| 793.98
#2005-06-03| 787.35
#2005-06-06| 783.98
#2005-06-07| 793.72
#2005-06-08| 797.12
#2005-06-09| 791.83
#2005-06-10| 790.29
#2005-06-13| 786.86
#2005-06-14| 785.22
#2005-06-15| 790.76
#2005-06-16| 793.44
#2005-06-17| 804.86
#2005-06-20| 794.72
#2005-06-21| 801.68
#2005-06-22| 806.09
#2005-06-23| 802.49
#2005-06-24| 794.88
#2005-06-27| 789.30
#2005-06-28| 790.09
#2005-06-29| 794.18
#2005-06-30| 796.34
#2005-07-01| 791.97
#2005-07-04| .
#2005-07-05| 785.65
#2005-07-06| 796.44
#2005-07-07| 780.19
#2005-07-08| 790.76
#2005-07-11| 809.78
#2005-07-12| 812.82
#2005-07-13| 810.68
#2005-07-14| 816.92
#2005-07-15| 815.24
#2005-07-18| 815.90
#2005-07-19| 821.89
#2005-07-20| 823.24
#2005-07-21| 835.46
#2005-07-22| 833.03
#2005-07-25| 830.60
#2005-07-26| 829.67
#2005-07-27| 838.00
#2005-07-28| 846.96
#2005-07-29| 848.06
#2005-08-01| 853.78
#2005-08-02| 860.46
#2005-08-03| 863.27
#2005-08-04| 857.64
#2005-08-05| 846.11
#2005-08-08| 850.40
#2005-08-09| 856.60
#2005-08-10| 876.49
#2005-08-11| 874.48
#2005-08-12| 869.72
#2005-08-15| 865.26
#2005-08-16| 863.52
#2005-08-17| 857.61
#2005-08-18| 842.98
#2005-08-19| 847.64
#2005-08-22| 853.20
#2005-08-23| 842.83
#2005-08-24| 843.94
#2005-08-25| 837.09
#2005-08-26| 835.01
#2005-08-29| 830.20
#2005-08-30| 826.20
#2005-08-31| 838.61
#2005-09-01| 850.77
#2005-09-02| 850.13
#2005-09-05| .
#2005-09-06| 863.28
#2005-09-07| 868.21
#2005-09-08| 867.85
#2005-09-09| 869.19
#2005-09-12| 857.79
#2005-09-13| 849.99
#2005-09-14| 852.83
#2005-09-15| 846.07
#2005-09-16| 851.70
#2005-09-19| 844.60
#2005-09-20| 850.47
#2005-09-21| 842.28
#2005-09-22| 825.96
#2005-09-23| 826.90
#2005-09-26| 843.46
#2005-09-27| 840.47
#2005-09-28| 852.84
#2005-09-29| 848.83
#2005-09-30| 858.47
#2005-10-03| 851.57
#2005-10-04| 860.29
#2005-10-05| 852.67
#2005-10-06| 856.36
#2005-10-07| 848.36
#2005-10-10| 849.48
#2005-10-11| 850.29
#2005-10-12| 848.93
#2005-10-13| 838.35
#2005-10-14| 855.51
#2005-10-17| 850.30
#2005-10-18| 844.56
#2005-10-19| 835.60
#2005-10-20| 838.95
#2005-10-21| 839.93
#2005-10-24| 847.25
#2005-10-25| 857.13
#2005-10-26| 859.99
#2005-10-27| 854.55
#2005-10-28| 848.70
#2005-10-31| 858.27
#2005-11-01| 866.83
#2005-11-02| 876.79
#2005-11-03| 885.79
#2005-11-04| 872.56
#2005-11-07| 876.78
#2005-11-08| 874.62
#2005-11-09| 870.53
#2005-11-10| 882.82
#2005-11-11| 891.23
#2005-11-14| 888.58
#2005-11-15| 886.51
#2005-11-16| 879.34
#2005-11-17| 894.11
#2005-11-18| 903.63
#2005-11-21| 908.91
#2005-11-22| 906.19
#2005-11-23| 916.98
#2005-11-24| .
#2005-11-25| 910.05
#2005-11-28| 918.63
#2005-11-29| 923.79
#2005-11-30| 922.11
#2005-12-01| 936.47
#2005-12-02| 950.55
#2005-12-05| 956.24
#2005-12-06| 961.19
#2005-12-07| 949.17
#2005-12-08| 951.21
#2005-12-09| 949.24
#2005-12-12| 964.35
#2005-12-13| 958.67
#2005-12-14| 962.66
#2005-12-15| 955.22
#2005-12-16| 972.35
#2005-12-19| 971.53
#2005-12-20| 971.13
#2005-12-21| 974.05
#2005-12-22| 977.40
#2005-12-23| 977.47
#2005-12-26| .
#2005-12-27| 980.52
#2005-12-28| 982.39
#2005-12-29| 980.46
#2005-12-30| 966.79
#2006-01-02| .
#2006-01-03| 993.16
#2006-01-04|1019.45
#2006-01-05|1014.83
#2006-01-06|1027.08
#2006-01-09|1016.71
#2006-01-10| 997.97
#2006-01-11|1004.45
#2006-01-12|1006.42
#2006-01-13| 997.65
#2006-01-16| .
#2006-01-17| 986.96
#2006-01-18| 973.15
#2006-01-19| 986.36
#2006-01-20| 970.44
#2006-01-23| 984.52
#2006-01-24| 980.47
#2006-01-25| 997.49
#2006-01-26|1016.09
#2006-01-27|1020.58
#2006-01-30|1012.85
#2006-01-31|1013.09
#2006-02-01|1016.34
#2006-02-02|1003.29
#2006-02-03| 997.92
#2006-02-06|1000.93
#2006-02-07|1001.20
#2006-02-08| 996.83
#2006-02-09|1009.06
#2006-02-10|1008.91
#2006-02-13|1016.37
#2006-02-14|1012.88
#2006-02-15|1016.93
#2006-02-16|1030.57
#2006-02-17|1038.44
#2006-02-20| .
#2006-02-21|1038.89
#2006-02-22|1045.37
#2006-02-23|1049.15
#2006-02-24|1046.44
#2006-02-27|1056.44
#2006-02-28|1046.27
#2006-03-01|1053.80
#2006-03-02|1044.95
#2006-03-03|1036.12
#2006-03-06|1049.59
#2006-03-07|1031.55
#2006-03-08|1017.84
#2006-03-09|1023.92
#2006-03-10|1030.34
#2006-03-13|1046.95
#2006-03-14|1060.70
#2006-03-15|1066.25
#2006-03-16|1076.41
#2006-03-17|1093.93
#2006-03-20|1106.52
#2006-03-21|1098.41
#2006-03-22|1099.72
#2006-03-23|1088.67
#2006-03-24|1087.01
#2006-03-27|1082.28
#2006-03-28|1078.70
#2006-03-29|1078.52
#2006-03-30|1100.25
#2006-03-31|1086.36
#2006-04-03|1096.21
#2006-04-04|1104.23
#2006-04-05|1106.27
#2006-04-06|1102.04
#2006-04-07|1080.94
#2006-04-10|1080.96
#2006-04-11|1064.14
#2006-04-12|1063.36
#2006-04-13|1064.47
#2006-04-14| .
#2006-04-17|1080.86
#2006-04-18|1080.40
#2006-04-19|1099.99
#2006-04-20|1103.54
#2006-04-21|1109.25
#2006-04-24|1099.68
#2006-04-25|1104.61
#2006-04-26|1113.44
#2006-04-27|1125.17
#2006-04-28|1122.21
#2006-05-01|1126.32
#2006-05-02|1136.27
#2006-05-03|1120.73
#2006-05-04|1135.73
#2006-05-05|1163.61
#2006-05-08|1174.27
#2006-05-09|1177.97
#2006-05-10|1171.66
#2006-05-11|1167.79
#2006-05-12|1142.42
#2006-05-15|1126.16
#2006-05-16|1129.74
#2006-05-17|1082.78
#2006-05-18|1079.11
#2006-05-19|1074.04
#2006-05-22|1049.11
#2006-05-23|1079.81
#2006-05-24|1054.25
#2006-05-25|1069.97
#2006-05-26|1080.39
#2006-05-29| .
#2006-05-30|1060.07
#2006-05-31|1074.91
#2006-06-01|1071.39
#2006-06-02|1078.33
#2006-06-05|1071.97
#2006-06-06|1034.73
#2006-06-07|1036.13
#2006-06-08| 993.81
#2006-06-09|1017.17
#2006-06-12| 996.53
#2006-06-13| 971.18
#2006-06-14| 978.40
#2006-06-15|1012.03
#2006-06-16|1007.01
#2006-06-19|1017.35
#2006-06-20|1024.45
#2006-06-21|1028.70
#2006-06-22|1026.68
#2006-06-23|1013.78
#2006-06-26|1015.95
#2006-06-27|1014.80
#2006-06-28|1015.71
#2006-06-29|1036.81
#2006-06-30|1072.17
#2006-07-03|1078.59
#2006-07-04| .
#2006-07-05|1057.11
#2006-07-06|1070.91
#2006-07-07|1068.76
#2006-07-10|1063.76
#2006-07-11|1056.56
#2006-07-12|1052.52
#2006-07-13|1030.68
#2006-07-14|1010.18
#2006-07-17| 997.54
#2006-07-18| 993.92
#2006-07-19|1029.12
#2006-07-20|1038.04
#2006-07-21|1033.17
#2006-07-24|1050.67
#2006-07-25|1048.60
#2006-07-26|1052.25
#2006-07-27|1078.35
#2006-07-28|1085.37
#2006-07-31|1080.38
#2006-08-01|1070.57
#2006-08-02|1092.49
#2006-08-03|1084.10
#2006-08-04|1119.82
#2006-08-07|1101.84
#2006-08-08|1101.08
#2006-08-09|1115.22
#2006-08-10|1098.93
#2006-08-11|1105.81
#2006-08-14|1117.50
#2006-08-15|1134.48
#2006-08-16|1146.07
#2006-08-17|1150.91
#2006-08-18|1142.47
#2006-08-21|1146.39
#2006-08-22|1135.86
#2006-08-23|1124.40
#2006-08-24|1133.73
#2006-08-25|1130.77
#2006-08-28|1140.29
#2006-08-29|1141.77
#2006-08-30|1158.42
#2006-08-31|1155.31
#2006-09-01|1165.90
#2006-09-04| .
#2006-09-05|1163.93
#2006-09-06|1146.89
#2006-09-07|1126.81
#2006-09-08|1127.32
#2006-09-11|1131.54
#2006-09-12|1148.52
#2006-09-13|1150.82
#2006-09-14|1157.85
#2006-09-15|1160.26
#2006-09-18|1157.99
#2006-09-19|1148.54
#2006-09-20|1167.73
#2006-09-21|1175.53
#2006-09-22|1170.06
#2006-09-25|1169.34
#2006-09-26|1184.84
#2006-09-27|1189.79
#2006-09-28|1184.42
#2006-09-29|1186.55
#2006-10-02|1188.21
#2006-10-03|1190.16
#2006-10-04|1197.52
#2006-10-05|1204.19
#2006-10-06|1193.72
#2006-10-09|1193.20
#2006-10-10|1201.12
#2006-10-11|1203.35
#2006-10-12|1214.83
#2006-10-13|1215.53
#2006-10-16|1218.26
#2006-10-17|1195.94
#2006-10-18|1208.92
#2006-10-19|1217.18
#2006-10-20|1218.20
#2006-10-23|1219.45
#2006-10-24|1218.73
#2006-10-25|1214.53
#2006-10-26|1218.93
#2006-10-27|1215.09
#2006-10-30|1213.36
#2006-10-31|1223.16
#2006-11-01|1230.51
#2006-11-02|1218.92
#2006-11-03|1215.07
#2006-11-06|1241.37
#2006-11-07|1258.69
#2006-11-08|1256.26
#2006-11-09|1244.53
#2006-11-10|1249.26
#2006-11-13|1251.79
#2006-11-14|1245.56
#2006-11-15|1246.33
#2006-11-16|1247.10
#2006-11-17|1243.07
#2006-11-20|1250.91
#2006-11-21|1253.80
#2006-11-22|1262.33
#2006-11-23| .
#2006-11-24|1253.91
#2006-11-27|1233.04
#2006-11-28|1239.99
#2006-11-29|1254.41
#2006-11-30|1255.06
#2006-12-01|1250.39
#2006-12-04|1260.25
#2006-12-05|1270.60
#2006-12-06|1271.03
#2006-12-07|1280.32
#2006-12-08|1281.35
#2006-12-11|1282.09
#2006-12-12|1288.73
#2006-12-13|1299.55
#2006-12-14|1303.89
#2006-12-15|1299.35
#2006-12-18|1302.58
#2006-12-19|1305.43
#2006-12-20|1315.10
#2006-12-21|1309.92
#2006-12-22|1301.54
#2006-12-25| .
#2006-12-26|1299.51
#2006-12-27|1311.59
#2006-12-28|1311.46
#2006-12-29|1308.70
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1332.53
#2007-01-04|1320.71
#2007-01-05|1300.99
#2007-01-08|1301.56
#2007-01-09|1311.34
#2007-01-10|1292.59
#2007-01-11|1308.66
#2007-01-12|1321.07
#2007-01-15| .
#2007-01-16|1318.20
#2007-01-17|1316.30
#2007-01-18|1313.08
#2007-01-19|1319.68
#2007-01-22|1310.67
#2007-01-23|1313.43
#2007-01-24|1319.47
#2007-01-25|1309.30
#2007-01-26|1287.81
#2007-01-29|1297.88
#2007-01-30|1302.97
#2007-01-31|1297.35
#2007-02-01|1316.77
#2007-02-02|1325.40
#2007-02-05|1315.88
#2007-02-06|1324.38
#2007-02-07|1336.38
#2007-02-08|1330.47
#2007-02-09|1333.45
#2007-02-12|1317.25
#2007-02-13|1328.09
#2007-02-14|1347.55
#2007-02-15|1346.43
#2007-02-16|1343.11
#2007-02-19| .
#2007-02-20|1351.00
#2007-02-21|1342.95
#2007-02-22|1358.05
#2007-02-23|1360.31
#2007-02-26|1382.69
#2007-02-27|1342.02
#2007-02-28|1318.24
#2007-03-01|1290.31
#2007-03-02|1279.43
#2007-03-05|1257.65
#2007-03-06|1272.53
#2007-03-07|1279.33
#2007-03-08|1293.39
#2007-03-09|1300.14
#2007-03-12|1294.81
#2007-03-13|1280.10
#2007-03-14|1236.42
#2007-03-15|1256.75
#2007-03-16|1257.23
#2007-03-19|1283.79
#2007-03-20|1297.56
#2007-03-21|1299.72
#2007-03-22|1335.50
#2007-03-23|1337.42
#2007-03-26|1320.25
#2007-03-27|1322.90
#2007-03-28|1310.98
#2007-03-29|1322.33
#2007-03-30|1320.69
#2007-04-02|1333.95
#2007-04-03|1350.60
#2007-04-04|1354.12
#2007-04-05|1359.48
#2007-04-06| .
#2007-04-09|1351.75
#2007-04-10|1368.49
#2007-04-11|1371.64
#2007-04-12|1378.22
#2007-04-13|1388.01
#2007-04-16|1416.36
#2007-04-17|1417.90
#2007-04-18|1412.67
#2007-04-19|1405.12
#2007-04-20|1422.83
#2007-04-23|1420.72
#2007-04-24|1420.46
#2007-04-25|1434.61
#2007-04-26|1429.96
#2007-04-27|1423.83
#2007-04-30|1432.49
#2007-05-01|1426.24
#2007-05-02|1435.75
#2007-05-03|1438.77
#2007-05-04|1452.65
#2007-05-07|1459.63
#2007-05-08|1435.19
#2007-05-09|1437.27
#2007-05-10|1424.56
#2007-05-11|1428.13
#2007-05-14|1422.43
#2007-05-15|1439.27
#2007-05-16|1430.54
#2007-05-17|1426.70
#2007-05-18|1433.24
#2007-05-21|1430.06
#2007-05-22|1431.53
#2007-05-23|1436.80
#2007-05-24|1411.09
#2007-05-25|1419.89
#2007-05-28| .
#2007-05-29|1425.73
#2007-05-30|1412.52
#2007-05-31|1427.92
#2007-06-01|1437.22
#2007-06-04|1447.21
#2007-06-05|1441.65
#2007-06-06|1417.06
#2007-06-07|1391.54
#2007-06-08|1369.19
#2007-06-11|1382.50
#2007-06-12|1373.02
#2007-06-13|1371.53
#2007-06-14|1394.20
#2007-06-15|1426.24
#2007-06-18|1427.37
#2007-06-19|1431.56
#2007-06-20|1446.85
#2007-06-21|1422.72
#2007-06-22|1424.46
#2007-06-25|1422.15
#2007-06-26|1403.58
#2007-06-27|1385.95
#2007-06-28|1395.60
#2007-06-29|1406.53
#2007-07-02|1404.66
#2007-07-03|1424.53
#2007-07-04| .
#2007-07-05|1415.72
#2007-07-06|1423.74
#2007-07-09|1428.45
#2007-07-10|1417.24
#2007-07-11|1409.83
#2007-07-12|1422.96
#2007-07-13|1440.04
#2007-07-16|1448.41
#2007-07-17|1440.22
#2007-07-18|1420.87
#2007-07-19|1432.13
#2007-07-20|1418.70
#2007-07-23|1423.87
#2007-07-24|1395.21
#2007-07-25|1360.95
#2007-07-26|1314.88
#2007-07-27|1301.73
#2007-07-30|1297.92
#2007-07-31|1335.90
#2007-08-01|1309.12
#2007-08-02|1323.23
#2007-08-03|1310.78
#2007-08-06|1310.23
#2007-08-07|1336.86
#2007-08-08|1379.90
#2007-08-09|1340.17
#2007-08-10|1300.77
#2007-08-13|1327.15
#2007-08-14|1299.10
#2007-08-15|1278.43
#2007-08-16|1240.95
#2007-08-17|1292.24
#2007-08-20|1295.97
#2007-08-21|1291.15
#2007-08-22|1314.54
#2007-08-23|1320.71
#2007-08-24|1322.69
#2007-08-27|1324.33
#2007-08-28|1300.14
#2007-08-29|1302.82
#2007-08-30|1312.74
#2007-08-31|1327.73
#2007-09-03| .
#2007-09-04|1341.08
#2007-09-05|1322.28
#2007-09-06|1327.62
#2007-09-07|1305.12
#2007-09-10|1295.77
#2007-09-11|1316.65
#2007-09-12|1318.90
#2007-09-13|1325.82
#2007-09-14|1310.68
#2007-09-17|1287.19
#2007-09-18|1308.48
#2007-09-19|1363.43
#2007-09-20|1365.29
#2007-09-21|1374.78
#2007-09-24|1376.18
#2007-09-25|1372.22
#2007-09-26|1386.69
#2007-09-27|1408.13
#2007-09-28|1419.47
#2007-10-01|1434.09
#2007-10-02|1434.84
#2007-10-03|1440.91
#2007-10-04|1448.17
#2007-10-05|1450.83
#2007-10-08|1441.56
#2007-10-09|1451.08
#2007-10-10|1458.78
#2007-10-11|1462.69
#2007-10-12|1458.11
#2007-10-15|1436.17
#2007-10-16|1421.32
#2007-10-17|1427.27
#2007-10-18|1417.10
#2007-10-19|1405.20
#2007-10-22|1381.38
#2007-10-23|1399.31
#2007-10-24|1389.71
#2007-10-25|1412.95
#2007-10-26|1420.54
#2007-10-29|1427.17
#2007-10-30|1431.73
#2007-10-31|1454.11
#2007-11-01|1424.38
#2007-11-02|1413.69
#2007-11-05|1395.11
#2007-11-06|1398.40
#2007-11-07|1384.27
#2007-11-08|1362.64
#2007-11-09|1330.73
#2007-11-12|1331.44
#2007-11-13|1340.56
#2007-11-14|1356.08
#2007-11-15|1328.12
#2007-11-16|1309.24
#2007-11-19|1266.86
#2007-11-20|1283.18
#2007-11-21|1246.22
#2007-11-22| .
#2007-11-23|1282.88
#2007-11-26|1271.17
#2007-11-27|1280.52
#2007-11-28|1310.98
#2007-11-29|1314.62
#2007-11-30|1324.85
#2007-12-03|1308.36
#2007-12-04|1299.31
#2007-12-05|1309.39
#2007-12-06|1316.87
#2007-12-07|1343.96
#2007-12-10|1365.49
#2007-12-11|1359.96
#2007-12-12|1356.64
#2007-12-13|1320.85
#2007-12-14|1309.75
#2007-12-17|1273.75
#2007-12-18|1277.90
#2007-12-19|1264.74
#2007-12-20|1264.19
#2007-12-21|1285.19
#2007-12-24|1290.57
#2007-12-25| .
#2007-12-26|1298.28
#2007-12-27|1310.69
#2007-12-28|1321.34
#2007-12-31|1316.10
#2008-01-01| .
#2008-01-02|1310.16
#2008-01-03|1304.68
#2008-01-04|1284.63
#2008-01-07|1270.15
#2008-01-08|1266.19
#2008-01-09|1255.63
#2008-01-10|1255.98
#2008-01-11|1270.98
#2008-01-14|1297.82
#2008-01-15|1268.73
#2008-01-16|1248.16
#2008-01-17|1234.58
#2008-01-18|1176.34
#2008-01-21| .
#2008-01-22|1126.49
#2008-01-23|1094.80
#2008-01-24|1192.06
#2008-01-25|1158.92
#2008-01-28|1167.54
#2008-01-29|1180.01
#2008-01-30|1176.46
#2008-01-31|1163.07
#2008-02-01|1188.88
#2008-02-04|1183.87
#2008-02-05|1126.52
#2008-02-06|1132.63
#2008-02-07|1095.24
#2008-02-08|1090.95
#2008-02-11|1062.36
#2008-02-12|1105.35
#2008-02-13|1103.36
#2008-02-14|1105.40
#2008-02-15|1092.31
#2008-02-18| .
#2008-02-19|1138.44
#2008-02-20|1125.97
#2008-02-21|1157.78
#2008-02-22|1144.93
#2008-02-25|1174.53
#2008-02-26|1211.88
#2008-02-27|1224.04
#2008-02-28|1210.84
#2008-02-29|1190.42
#2008-03-03|1165.85
#2008-03-04|1148.86
#2008-03-05|1182.04
#2008-03-06|1154.86
#2008-03-07|1143.91
#2008-03-10|1127.76
#2008-03-11|1150.16
#2008-03-12|1194.24
#2008-03-13|1175.67
#2008-03-14|1164.92
#2008-03-17|1119.85
#2008-03-18|1169.38
#2008-03-19|1164.02
#2008-03-20|1166.03
#2008-03-21| .
#2008-03-24|1163.12
#2008-03-25|1237.53
#2008-03-26|1237.97
#2008-03-27|1263.01
#2008-03-28|1264.60
#2008-03-31|1266.90
#2008-04-01|1306.89
#2008-04-02|1334.84
#2008-04-03|1307.20
#2008-04-04|1333.02
#2008-04-07|1335.83
#2008-04-08|1327.00
#2008-04-09|1308.01
#2008-04-10|1303.12
#2008-04-11|1289.74
#2008-04-14|1278.88
#2008-04-15|1276.69
#2008-04-16|1308.82
#2008-04-17|1305.18
#2008-04-18|1335.46
#2008-04-21|1328.54
#2008-04-22|1319.72
#2008-04-23|1308.39
#2008-04-24|1292.33
#2008-04-25|1305.33
#2008-04-28|1319.74
#2008-04-29|1297.08
#2008-04-30|1313.94
#2008-05-01|1306.16
#2008-05-02|1336.97
#2008-05-05|1338.81
#2008-05-06|1323.63
#2008-05-07|1314.77
#2008-05-08|1308.37
#2008-05-09|1293.74
#2008-05-12|1301.48
#2008-05-13|1296.85
#2008-05-14|1303.16
#2008-05-15|1305.80
#2008-05-16|1311.22
#2008-05-19|1314.83
#2008-05-20|1304.46
#2008-05-21|1286.14
#2008-05-22|1278.03
#2008-05-23|1268.82
#2008-05-26| .
#2008-05-27|1257.54
#2008-05-28|1271.94
#2008-05-29|1271.77
#2008-05-30|1281.71
#2008-06-02|1262.58
#2008-06-03|1258.36
#2008-06-04|1250.74
#2008-06-05|1256.65
#2008-06-06|1237.26
#2008-06-09|1229.82
#2008-06-10|1203.98
#2008-06-11|1186.41
#2008-06-12|1196.59
#2008-06-13|1203.40
#2008-06-16|1208.22
#2008-06-17|1213.67
#2008-06-18|1194.88
#2008-06-19|1180.25
#2008-06-20|1172.37
#2008-06-23|1144.94
#2008-06-24|1152.61
#2008-06-25|1164.76
#2008-06-26|1135.54
#2008-06-27|1120.36
#2008-06-30|1117.29
#2008-07-01|1086.38
#2008-07-02|1094.36
#2008-07-03|1104.29
#2008-07-04| .
#2008-07-07|1088.77
#2008-07-08|1075.43
#2008-07-09|1111.45
#2008-07-10|1097.40
#2008-07-11|1069.88
#2008-07-14|1080.73
#2008-07-15|1049.44
#2008-07-16|1044.92
#2008-07-17|1085.23
#2008-07-18|1128.27
#2008-07-21|1138.96
#2008-07-22|1132.46
#2008-07-23|1167.02
#2008-07-24|1147.64
#2008-07-25|1098.91
#2008-07-28|1079.55
#2008-07-29|1069.73
#2008-07-30|1094.08
#2008-07-31|1100.99
#2008-08-01|1095.39
#2008-08-04|1094.05
#2008-08-05|1139.91
#2008-08-06|1143.67
#2008-08-07|1138.56
#2008-08-08|1126.78
#2008-08-11|1143.39
#2008-08-12|1134.52
#2008-08-13|1092.93
#2008-08-14|1101.13
#2008-08-15|1093.29
#2008-08-18|1087.59
#2008-08-19|1038.11
#2008-08-20|1048.14
#2008-08-21|1039.95
#2008-08-22|1069.22
#2008-08-25|1063.89
#2008-08-26|1055.07
#2008-08-27|1052.91
#2008-08-28|1083.17
#2008-08-29|1084.46
#2008-09-01| .
#2008-09-02|1102.59
#2008-09-03|1083.01
#2008-09-04|1045.58
#2008-09-05|1014.13
#2008-09-08|1069.68
#2008-09-09|1066.10
#2008-09-10|1044.91
#2008-09-11|1020.10
#2008-09-12|1045.40
#2008-09-15| 981.94
#2008-09-16| 932.66
#2008-09-17| 925.53
#2008-09-18| 925.13
#2008-09-19|1057.86
#2008-09-22|1049.03
#2008-09-23|1029.71
#2008-09-24|1027.53
#2008-09-25|1079.72
#2008-09-26|1047.55
#2008-09-29| 955.10
#2008-09-30| 952.78
#2008-10-01| 963.54
#2008-10-02| 927.50
#2008-10-03| 961.94
#2008-10-06| 850.05
#2008-10-07| 838.05
#2008-10-08| 786.71
#2008-10-09| 776.38
#2008-10-10| 699.67
#2008-10-13| 787.61
#2008-10-14| 829.43
#2008-10-15| 756.67
#2008-10-16| 685.12
#2008-10-17| 670.34
#2008-10-20| 690.20
#2008-10-21| 689.66
#2008-10-22| 633.83
#2008-10-23| 623.27
#2008-10-24| 580.85
#2008-10-27| 533.29
#2008-10-28| 512.61
#2008-10-29| 601.71
#2008-10-30| 624.11
#2008-10-31| 629.71
#2008-11-03| 642.70
#2008-11-04| 711.59
#2008-11-05| 706.78
#2008-11-06| 646.85
#2008-11-07| 666.48
#2008-11-10| 676.42
#2008-11-11| 628.22
#2008-11-12| 598.88
#2008-11-13| 591.23
#2008-11-14| 606.84
#2008-11-17| 588.69
#2008-11-18| 592.75
#2008-11-19| 562.13
#2008-11-20| 527.55
#2008-11-21| 519.14
#2008-11-24| 588.52
#2008-11-25| 596.21
#2008-11-26| 593.70
#2008-11-27| .
#2008-11-28| 635.80
#2008-12-01| 592.85
#2008-12-02| 614.79
#2008-12-03| 612.74
#2008-12-04| 626.57
#2008-12-05| 604.49
#2008-12-08| 674.47
#2008-12-09| 689.28
#2008-12-10| 698.18
#2008-12-11| 697.51
#2008-12-12| 681.25
#2008-12-15| 690.37
#2008-12-16| 703.55
#2008-12-17| 724.50
#2008-12-18| 729.06
#2008-12-19| 698.29
#2008-12-22| 688.66
#2008-12-23| 691.01
#2008-12-24| 690.81
#2008-12-25| .
#2008-12-26| 693.36
#2008-12-29| 705.16
#2008-12-30| 719.20
#2008-12-31| 707.94
#2009-01-01| .
#2009-01-02| 725.08
#2009-01-05| 716.90
#2009-01-06| 718.15
#2009-01-07| 724.30
#2009-01-08| 714.15
#2009-01-09| 713.85
#2009-01-12| 708.07
#2009-01-13| 673.17
#2009-01-14| 639.17
#2009-01-15| 615.33
#2009-01-16| 636.96
#2009-01-19| .
#2009-01-20| 559.74
#2009-01-21| 555.68
#2009-01-22| 557.16
#2009-01-23| 526.18
#2009-01-26| 582.34
#2009-01-27| 575.19
#2009-01-28| 625.18
#2009-01-29| 600.49
#2009-01-30| 580.22
#2009-02-02| 559.57
#2009-02-03| 581.16
#2009-02-04| 597.68
#2009-02-05| 590.81
#2009-02-06| 595.93
#2009-02-09| 621.45
#2009-02-10| 593.57
#2009-02-11| 575.36
#2009-02-12| 557.24
#2009-02-13| 560.32
#2009-02-16| .
#2009-02-17| 505.96
#2009-02-18| 498.18
#2009-02-19| 492.25
#2009-02-20| 459.01
#2009-02-23| 455.59
#2009-02-24| 442.44
#2009-02-25| 434.60
#2009-02-26| 478.15
#2009-02-27| 453.66
#2009-03-02| 425.44
#2009-03-03| 415.42
#2009-03-04| 434.98
#2009-03-05| 385.77
#2009-03-06| 374.52
#2009-03-09| 365.79
#2009-03-10| 405.72
#2009-03-11| 413.01
#2009-03-12| 419.31
#2009-03-13| 427.94
#2009-03-16| 444.81
#2009-03-17| 445.35
#2009-03-18| 454.06
#2009-03-19| 508.67
#2009-03-20| 510.24
#2009-03-23| 540.79
#2009-03-24| 530.15
#2009-03-25| 532.41
#2009-03-26| 537.96
#2009-03-27| 518.69
#2009-03-30| 478.20
#2009-03-31| 502.24
#2009-04-01| 515.01
#2009-04-02| 563.81
#2009-04-03| 566.88
#2009-04-06| 554.13
#2009-04-07| 537.61
#2009-04-08| 541.56
#2009-04-09| 563.11
#2009-04-10| .
#2009-04-13| 568.32
#2009-04-14| 586.61
#2009-04-15| 580.37
#2009-04-16| 596.77
#2009-04-17| 604.53
#2009-04-20| 567.75
#2009-04-21| 565.05
#2009-04-22| 579.29
#2009-04-23| 572.42
#2009-04-24| 594.89
#2009-04-27| 585.20
#2009-04-28| 572.14
#2009-04-29| 605.32
#2009-04-30| 636.27
#2009-05-01| 635.22
#2009-05-04| 654.31
#2009-05-05| 657.76
#2009-05-06| 665.53
#2009-05-07| 667.83
#2009-05-08| 698.15
#2009-05-11| 695.78
#2009-05-12| 690.45
#2009-05-13| 641.93
#2009-05-14| 652.64
#2009-05-15| 652.77
#2009-05-18| 670.04
#2009-05-19| 694.73
#2009-05-20| 698.54
#2009-05-21| 678.78
#2009-05-22| 693.21
#2009-05-25| .
#2009-05-26| 699.40
#2009-05-27| 704.35
#2009-05-28| 688.93
#2009-05-29| 697.27
#2009-06-01| 721.03
#2009-06-02| 729.04
#2009-06-03| 711.93
#2009-06-04| 716.43
#2009-06-05| 717.82
#2009-06-08| 700.07
#2009-06-09| 706.71
#2009-06-10| 714.98
#2009-06-11| 727.46
#2009-06-12| 714.25
#2009-06-15| 682.73
#2009-06-16| 676.66
#2009-06-17| 658.02
#2009-06-18| 673.96
#2009-06-19| 677.35
#2009-06-22| 656.19
#2009-06-23| 653.62
#2009-06-24| 675.46
#2009-06-25| 663.64
#2009-06-26| 669.99
#2009-06-29| 689.58
#2009-06-30| 680.90
#2009-07-01| 698.50
#2009-07-02| 669.56
#2009-07-03| .
#2009-07-06| 653.68
#2009-07-07| 649.12
#2009-07-08| 626.92
#2009-07-09| 633.61
#2009-07-10| 620.16
#2009-07-13| 640.62
#2009-07-14| 653.02
#2009-07-15| 684.13
#2009-07-16| 691.30
#2009-07-17| 689.48
#2009-07-20| 711.35
#2009-07-21| 721.38
#2009-07-22| 715.39
#2009-07-23| 737.17
#2009-07-24| 734.54
#2009-07-27| 742.05
#2009-07-28| 727.64
#2009-07-29| 734.66
#2009-07-30| 749.90
#2009-07-31| 754.37
#2009-08-03| 780.25
#2009-08-04| 778.30
#2009-08-05| 786.06
#2009-08-06| 793.60
#2009-08-07| 791.41
#2009-08-10| 795.16
#2009-08-11| 773.82
#2009-08-12| 787.81
#2009-08-13| 806.73
#2009-08-14| 793.59
#2009-08-17| 767.45
#2009-08-18| 778.22
#2009-08-19| 782.71
#2009-08-20| 791.07
#2009-08-21| 818.24
#2009-08-24| 836.92
#2009-08-25| 841.28
#2009-08-26| 836.21
#2009-08-27| 826.76
#2009-08-28| 845.23
#2009-08-31| 840.05
#2009-09-01| 821.17
#2009-09-02| 802.65
#2009-09-03| 805.22
#2009-09-04| 816.39
#2009-09-07| .
#2009-09-08| 845.43
#2009-09-09| 859.43
#2009-09-10| 870.10
#2009-09-11| 878.33
#2009-09-14| 871.13
#2009-09-15| 865.43
#2009-09-16| 888.47
#2009-09-17| 895.40
#2009-09-18| 890.50
#2009-09-21| 882.23
#2009-09-22| 901.83
#2009-09-23| 908.86
#2009-09-24| 884.78
#2009-09-25| 882.48
#2009-09-28| 895.39
#2009-09-29| 902.54
#2009-09-30| 920.28
#2009-10-01| 904.68
#2009-10-02| 886.96
#2009-10-05| 895.74
#2009-10-06| 926.43
#2009-10-07| 925.73
#2009-10-08| 947.79
#2009-10-09| 949.28
#2009-10-12| 961.63
#2009-10-13| 948.42
#2009-10-14| 967.53
#2009-10-15| 973.56
#2009-10-16| 952.64
#2009-10-19| 965.43
#2009-10-20| 957.66
#2009-10-21| 957.79
#2009-10-22| 941.07
#2009-10-23| 942.04
#2009-10-26| 894.92
#2009-10-27| 880.01
#2009-10-28| 847.15
#2009-10-29| 875.43
#2009-10-30| 846.17
#2009-11-02| 849.48
#2009-11-03| 830.42
#2009-11-04| 862.42
#2009-11-05| 865.68
#2009-11-06| 863.42
#2009-11-09| 894.97
#2009-11-10| 885.69
#2009-11-11| 899.37
#2009-11-12| 888.31
#2009-11-13| 891.53
#2009-11-16| 906.91
#2009-11-17| 893.76
#2009-11-18| 895.57
#2009-11-19| 874.63
#2009-11-20| 865.76
#2009-11-23| 894.28
#2009-11-24| 885.70
#2009-11-25| 895.95
#2009-11-26| .
#2009-11-27| 860.76
#2009-11-30| 843.78
#2009-12-01| 872.16
#2009-12-02| 867.75
#2009-12-03| 873.17
#2009-12-04| 866.18
#2009-12-07| 857.11
#2009-12-08| 836.55
#2009-12-09| 815.47
#2009-12-10| 828.37
#2009-12-11| 823.35
#2009-12-14| 834.81
#2009-12-15| 832.28
#2009-12-16| 853.95
#2009-12-17| 832.25
#2009-12-18| 816.81
#2009-12-21| 833.11
#2009-12-22| 834.86
#2009-12-23| 845.00
#2009-12-24| 846.06
#2009-12-25| .
#2009-12-28| 855.00
#2009-12-29| 860.10
#2009-12-30| 846.88
#2009-12-31| 853.06
#2010-01-01| .
#2010-01-04| 869.75
#2010-01-05| 877.78
#2010-01-06| 879.31
#2010-01-07| 872.95
#2010-01-08| 879.03
#2010-01-11| 883.64
#2010-01-12| 880.60
#2010-01-13| 879.86
#2010-01-14| 882.51
#2010-01-15| 865.58
#2010-01-18| .
#2010-01-19| 867.80
#2010-01-20| 841.57
#2010-01-21| 825.82
#2010-01-22| 820.34
#2010-01-25| 820.06
#2010-01-26| 818.27
#2010-01-27| 810.43
#2010-01-28| 798.29
#2010-01-29| 798.51
#2010-02-01| 807.52
#2010-02-02| 820.81
#2010-02-03| 815.74
#2010-02-04| 787.64
#2010-02-05| 757.06
#2010-02-08| 754.70
#2010-02-09| 756.67
#2010-02-10| 771.89
#2010-02-11| 763.66
#2010-02-12| 760.90
#2010-02-15| .
#2010-02-16| 783.84
#2010-02-17| 798.03
#2010-02-18| 799.80
#2010-02-19| 792.48
#2010-02-22| 799.91
#2010-02-23| 786.67
#2010-02-24| 793.47
#2010-02-25| 773.74
#2010-02-26| 796.76
#2010-03-01| 787.20
#2010-03-02| 793.66
#2010-03-03| 810.78
#2010-03-04| 805.76
#2010-03-05| 819.97
#2010-03-08| 822.84
#2010-03-09| 817.82
#2010-03-10| 832.01
#2010-03-11| 831.65
#2010-03-12| 840.73
#2010-03-15| 825.12
#2010-03-16| 838.97
#2010-03-17| 847.27
#2010-03-18| 835.30
#2010-03-19| 826.88
#2010-03-22| 822.12
#2010-03-23| 830.43
#2010-03-24| 820.91
#2010-03-25| 830.80
#2010-03-26| 835.43
#2010-03-29| 843.28
#2010-03-30| 840.55
#2010-03-31| 847.79
#2010-04-01| 864.08
#2010-04-02| .
#2010-04-05| 861.22
#2010-04-06| 861.84
#2010-04-07| 856.70
#2010-04-08| 847.53
#2010-04-09| 861.35
#2010-04-12| 874.94
#2010-04-13| 870.86
#2010-04-14| 881.31
#2010-04-15| 879.47
#2010-04-16| 860.99
#2010-04-19| 848.14
#2010-04-20| 859.16
#2010-04-21| 842.86
#2010-04-22| 823.57
#2010-04-23| 826.08
#2010-04-26| 830.83
#2010-04-27| 798.69
#2010-04-28| 776.79
#2010-04-29| 794.33
#2010-04-30| 792.22
#2010-05-03| 790.34
#2010-05-04| 755.32
#2010-05-05| 735.54
#2010-05-06| 710.66
#2010-05-07| 679.45
#2010-05-10| 762.62
#2010-05-11| 748.20
#2010-05-12| 765.25
#2010-05-13| 759.26
#2010-05-14| 720.56
#2010-05-17| 710.93
#2010-05-18| 723.05
#2010-05-19| 697.41
#2010-05-20| 687.17
#2010-05-21| 697.78
#2010-05-24| 687.59
#2010-05-25| 660.90
#2010-05-26| 669.83
#2010-05-27| 703.85
#2010-05-28| 703.69
#2010-05-31| .
#2010-06-01| 708.37
#2010-06-02| 699.20
#2010-06-03| 707.40
#2010-06-04| 680.00
#2010-06-07| 667.92
#2010-06-08| 661.15
#2010-06-09| 677.41
#2010-06-10| 693.63
#2010-06-11| 696.34
#2010-06-14| 721.15
#2010-06-15| 730.91
#2010-06-16| 739.27
#2010-06-17| 742.23
#2010-06-18| 743.85
#2010-06-21| 752.00
#2010-06-22| 741.40
#2010-06-23| 727.96
#2010-06-24| 720.25
#2010-06-25| 713.13
#2010-06-28| 726.17
#2010-06-29| 696.54
#2010-06-30| 697.00
#2010-07-01| 691.20
#2010-07-02| 703.01
#2010-07-05| .
#2010-07-06| 720.53
#2010-07-07| 730.42
#2010-07-08| 745.73
#2010-07-09| 748.19
#2010-07-12| 746.44
#2010-07-13| 763.65
#2010-07-14| 770.28
#2010-07-15| 766.54
#2010-07-16| 751.95
#2010-07-19| 746.42
#2010-07-20| 741.05
#2010-07-21| 745.74
#2010-07-22| 769.31
#2010-07-23| 765.66
#2010-07-26| 782.06
#2010-07-27| 804.42
#2010-07-28| 804.79
#2010-07-29| 809.57
#2010-07-30| 800.16
#2010-08-02| 833.53
#2010-08-03| 835.52
#2010-08-04| 829.54
#2010-08-05| 829.50
#2010-08-06| 825.92
#2010-08-09| 835.04
#2010-08-10| 814.26
#2010-08-11| 785.27
#2010-08-12| 773.93
#2010-08-13| 771.78
#2010-08-16| 772.56
#2010-08-17| 787.45
#2010-08-18| 784.21
#2010-08-19| 772.09
#2010-08-20| 750.76
#2010-08-23| 754.21
#2010-08-24| 743.45
#2010-08-25| 733.72
#2010-08-26| 745.47
#2010-08-27| 750.96
#2010-08-30| 747.52
#2010-08-31| 747.70
#2010-09-01| 776.48
#2010-09-02| 778.87
#2010-09-03| 788.73
#2010-09-06| .
#2010-09-07| 772.99
#2010-09-08| 779.39
#2010-09-09| 784.79
#2010-09-10| 786.66
#2010-09-13| 806.16
#2010-09-14| 814.02
#2010-09-15| 818.32
#2010-09-16| 813.60
#2010-09-17| 801.09
#2010-09-20| 815.18
#2010-09-21| 813.59
#2010-09-22| 818.77
#2010-09-23| 810.99
#2010-09-24| 832.16
#2010-09-27| 828.27
#2010-09-28| 831.93
#2010-09-29| 833.41
#2010-09-30| 829.53
#2010-10-01| 833.71
#2010-10-04| 822.47
#2010-10-05| 842.32
#2010-10-06| 852.58
#2010-10-07| 860.83
#2010-10-08| 859.70
#2010-10-11| 859.63
#2010-10-12| 849.87
#2010-10-13| 873.10
#2010-10-14| 884.89
#2010-10-15| 877.66
#2010-10-18| 880.92
#2010-10-19| 866.83
#2010-10-20| 877.89
#2010-10-21| 885.08
#2010-10-22| 875.13
#2010-10-25| 878.40
#2010-10-26| 870.26
#2010-10-27| 857.72
#2010-10-28| 873.51
#2010-10-29| 871.68
#2010-11-01| 870.94
#2010-11-02| 883.78
#2010-11-03| 875.82
#2010-11-04| 907.98
#2010-11-05| 902.41
#2010-11-08| 892.90
#2010-11-09| 895.32
#2010-11-10| 876.11
#2010-11-11| 864.53
#2010-11-12| 865.32
#2010-11-15| 864.49
#2010-11-16| 842.33
#2010-11-17| 846.63
#2010-11-18| 858.88
#2010-11-19| 857.27
#2010-11-22| 843.10
#2010-11-23| 814.32
#2010-11-24| 811.88
#2010-11-25| .
#2010-11-26| 792.06
#2010-11-29| 771.76
#2010-11-30| 756.44
#2010-12-01| 780.62
#2010-12-02| 805.48
#2010-12-03| 811.12
#2010-12-06| 802.02
#2010-12-07| 813.19
#2010-12-08| 822.47
#2010-12-09| 839.08
#2010-12-10| 840.25
#2010-12-13| 852.04
#2010-12-14| 853.42
#2010-12-15| 843.53
#2010-12-16| 835.45
#2010-12-17| 825.62
#2010-12-20| 829.38
#2010-12-21| 839.21
#2010-12-22| 837.65
#2010-12-23| 835.13
#2010-12-24| .
#2010-12-27| 833.02
#2010-12-28| 834.63
#2010-12-29| 836.68
#2010-12-30| 835.12
#2010-12-31| 842.81
#2011-01-03| 848.24
#2011-01-04| 854.20
#2011-01-05| 846.01
#2011-01-06| 853.27
#2011-01-07| 844.90
#2011-01-10| 827.11
#2011-01-11| 834.15
#2011-01-12| 862.16
#2011-01-13| 890.79
#2011-01-14| 894.43
#2011-01-17| .
#2011-01-18| 905.55
#2011-01-19| 897.82
#2011-01-20| 898.19
#2011-01-21| 919.83
#2011-01-24| 930.55
#2011-01-25| 923.85
#2011-01-26| 929.40
#2011-01-27| 952.52
#2011-01-28| 941.67
#2011-01-31| 944.91
#2011-02-01| 973.85
#2011-02-02| 977.89
#2011-02-03| 962.60
#2011-02-04| 970.10
#2011-02-07| 979.43
#2011-02-08| 994.35
#2011-02-09| 992.51
#2011-02-10| 979.35
#2011-02-11| 977.54
#2011-02-14| 969.76
#2011-02-15| 976.87
#2011-02-16| 990.21
#2011-02-17|1001.35
#2011-02-18|1006.57
#2011-02-21| .
#2011-02-22| 983.99
#2011-02-23| 980.47
#2011-02-24| 966.69
#2011-02-25| 977.99
#2011-02-28| 994.17
#2011-03-01| 986.42
#2011-03-02| 978.51
#2011-03-03| 986.81
#2011-03-04| 996.70
#2011-03-07| 993.04
#2011-03-08| 991.38
#2011-03-09|1001.38
#2011-03-10| 972.86
#2011-03-11| 954.61
#2011-03-14| 943.85
#2011-03-15| 918.73
#2011-03-16| 899.07
#2011-03-17| 931.58
#2011-03-18| 938.98
#2011-03-21| 965.72
#2011-03-22| 971.06
#2011-03-23| 968.21
#2011-03-24| 980.62
#2011-03-25| 972.99
#2011-03-28| 973.53
#2011-03-29| 966.15
#2011-03-30| 975.31
#2011-03-31| 970.50
#2011-04-01| 990.25
#2011-04-04| 991.65
#2011-04-05| 992.84
#2011-04-06|1016.21
#2011-04-07|1013.66
#2011-04-08|1034.99
#2011-04-11|1035.08
#2011-04-12|1024.78
#2011-04-13|1029.91
#2011-04-14|1016.30
#2011-04-15|1010.60
#2011-04-18| 962.35
#2011-04-19| 974.76
#2011-04-20|1006.01
#2011-04-21|1020.47
#2011-04-22| .
#2011-04-25|1018.59
#2011-04-26|1029.70
#2011-04-27|1037.83
#2011-04-28|1061.97
#2011-04-29|1067.27
#2011-05-02|1071.70
#2011-05-03|1066.37
#2011-05-04|1054.89
#2011-05-05|1037.94
#2011-05-06|1040.26
#2011-05-09|1008.60
#2011-05-10|1030.81
#2011-05-11|1031.51
#2011-05-12|1009.13
#2011-05-13| 997.22
#2011-05-16| 994.71
#2011-05-17| 979.39
#2011-05-18| 989.00
#2011-05-19| 996.07
#2011-05-20| 987.25
#2011-05-23| 958.30
#2011-05-24| 958.46
#2011-05-25| 967.28
#2011-05-26| 969.74
#2011-05-27| 991.10
#2011-05-30| .
#2011-05-31|1005.18
#2011-06-01| 998.62
#2011-06-02| 986.24
#2011-06-03| 994.06
#2011-06-06| 986.09
#2011-06-07| 997.20
#2011-06-08| 982.27
#2011-06-09| 988.84
#2011-06-10| 969.17
#2011-06-13| 971.46
#2011-06-14| 990.34
#2011-06-15| 967.59
#2011-06-16| 948.50
#2011-06-17| 968.01
#2011-06-20| 958.59
#2011-06-21| 978.10
#2011-06-22| 975.91
#2011-06-23| 942.84
#2011-06-24| 928.21
#2011-06-27| 932.97
#2011-06-28| 946.21
#2011-06-29| 968.59
#2011-06-30| 992.15
#2011-07-01|1003.68
#2011-07-04| .
#2011-07-05|1002.02
#2011-07-06| 982.20
#2011-07-07| 987.26
#2011-07-08| 973.08
#2011-07-11| 920.50
#2011-07-12| 907.49
#2011-07-13| 928.73
#2011-07-14| 919.72
#2011-07-15| 908.57
#2011-07-18| 871.90
#2011-07-19| 895.28
#2011-07-20| 919.53
#2011-07-21| 958.58
#2011-07-22| 960.00
#2011-07-25| 942.55
#2011-07-26| 950.77
#2011-07-27| 924.91
#2011-07-28| 927.22
#2011-07-29| 921.51
#2011-08-01| 900.12
#2011-08-02| 874.68
#2011-08-03| 859.72
#2011-08-04| 824.54
#2011-08-05| 808.43
#2011-08-08| 774.35
#2011-08-09| 787.60
#2011-08-10| 743.73
#2011-08-11| 770.63
#2011-08-12| 807.30
#2011-08-15| 826.58
#2011-08-16| 820.76
#2011-08-17| 824.69
#2011-08-18| 773.87
#2011-08-19| 764.64
#2011-08-22| 766.50
#2011-08-23| 768.37
#2011-08-24| 785.59
#2011-08-25| 771.45
#2011-08-26| 754.54
#2011-08-29| 777.37
#2011-08-30| 784.74
#2011-08-31| 811.09
#2011-09-01| 805.25
#2011-09-02| 773.23
#2011-09-05| .
#2011-09-06| 708.89
#2011-09-07| 734.44
#2011-09-08| 739.42
#2011-09-09| 690.84
#2011-09-12| 655.69
#2011-09-13| 670.55
#2011-09-14| 683.79
#2011-09-15| 720.62
#2011-09-16| 725.42
#2011-09-19| 689.70
#2011-09-20| 705.73
#2011-09-21| 692.69
#2011-09-22| 645.05
#2011-09-23| 649.82
#2011-09-26| 687.50
#2011-09-27| 736.53
#2011-09-28| 731.09
#2011-09-29| 751.41
#2011-09-30| 721.82
#2011-10-03| 698.43
#2011-10-04| 675.59
#2011-10-05| 710.36
#2011-10-06| 748.77
#2011-10-07| 756.07
#2011-10-10| 786.17
#2011-10-11| 778.11
#2011-10-12| 808.79
#2011-10-13| 785.35
#2011-10-14| 800.20
#2011-10-17| 786.00
#2011-10-18| 776.57
#2011-10-19| 799.91
#2011-10-20| 773.34
#2011-10-21| 807.98
#2011-10-24| 824.53
#2011-10-25| 818.18
#2011-10-26| 809.90
#2011-10-27| 883.06
#2011-10-28| 869.89
#2011-10-31| 832.95
#2011-11-01| 762.82
#2011-11-02| 785.22
#2011-11-03| 806.56
#2011-11-04| 793.28
#2011-11-07| 784.41
#2011-11-08| 798.00
#2011-11-09| 753.13
#2011-11-10| 755.57
#2011-11-11| 789.81
#2011-11-14| 771.59
#2011-11-15| 755.40
#2011-11-16| 752.46
#2011-11-17| 739.53
#2011-11-18| 734.84
#2011-11-21| 706.87
#2011-11-22| 700.53
#2011-11-23| 678.90
#2011-11-24| .
#2011-11-25| 678.17
#2011-11-28| 722.59
#2011-11-29| 733.37
#2011-11-30| 767.45
#2011-12-01| 763.12
#2011-12-02| 781.21
#2011-12-05| 795.78
#2011-12-06| 789.24
#2011-12-07| 783.24
#2011-12-08| 759.29
#2011-12-09| 777.89
#2011-12-12| 736.75
#2011-12-13| 724.41
#2011-12-14| 700.30
#2011-12-15| 716.22
#2011-12-16| 714.72
#2011-12-19| 711.22
#2011-12-20| 738.12
#2011-12-21| 731.35
#2011-12-22| 741.02
#2011-12-23| 745.75
#2011-12-26| .
#2011-12-27| 746.49
#2011-12-28| 729.28
#2011-12-29| 731.05
#2011-12-30| 742.43
#2012-01-02| .
#2012-01-03| 768.60
#2012-01-04| 753.69
#2012-01-05| 733.67
#2012-01-06| 726.74
#2012-01-09| 721.33
#2012-01-10| 748.00
#2012-01-11| 749.40
#2012-01-12| 764.90
#2012-01-13| 753.11
#2012-01-16| .
#2012-01-17| 772.33
#2012-01-18| 779.09
#2012-01-19| 810.26
#2012-01-20| 813.79
#2012-01-23| 832.27
#2012-01-24| 823.27
#2012-01-25| 820.70
#2012-01-26| 841.41
#2012-01-27| 832.02
#2012-01-30| 812.21
#2012-01-31| 819.76
#2012-02-01| 849.00
#2012-02-02| 853.73
#2012-02-03| 866.97
#2012-02-06| 859.09
#2012-02-07| 871.33
#2012-02-08| 871.65
#2012-02-09| 870.21
#2012-02-10| 846.70
#2012-02-13| 858.37
#2012-02-14| 848.57
#2012-02-15| 849.92
#2012-02-16| 846.39
#2012-02-17| 864.89
#2012-02-20| .
#2012-02-21| 870.00
#2012-02-22| 858.23
#2012-02-23| 864.41
#2012-02-24| 876.14
#2012-02-27| 872.16
#2012-02-28| 874.22
#2012-02-29| 870.60
#2012-03-01| 879.03
#2012-03-02| 874.47
#2012-03-05| 870.34
#2012-03-06| 836.68
#2012-03-07| 841.58
#2012-03-08| 863.14
#2012-03-09| 855.94
#2012-03-12| 855.80
#2012-03-13| 872.86
#2012-03-14| 887.19
#2012-03-15| 898.18
#2012-03-16| 914.86
#2012-03-19| 920.51
#2012-03-20| 907.77
#2012-03-21| 900.93
#2012-03-22| 888.83
#2012-03-23| 894.53
#2012-03-26| 908.37
#2012-03-27| 907.54
#2012-03-28| 894.20
#2012-03-29| 875.15
#2012-03-30| 881.73
#2012-04-02| 891.06
#2012-04-03| 879.90
#2012-04-04| 843.92
#2012-04-05| 840.64
#2012-04-06| .
#2012-04-09| 840.76
#2012-04-10| 815.93
#2012-04-11| 826.50
#2012-04-12| 836.08
#2012-04-13| 811.79
#2012-04-16| 804.18
#2012-04-17| 833.14
#2012-04-18| 823.31
#2012-04-19| 821.99
#2012-04-20| 834.88
#2012-04-23| 806.29
#2012-04-24| 822.26
#2012-04-25| 836.15
#2012-04-26| 834.20
#2012-04-27| 846.51
#2012-04-30| 835.49
#2012-05-01| 837.51
#2012-05-02| 830.07
#2012-05-03| 827.99
#2012-05-04| 816.19
#2012-05-07| 819.54
#2012-05-08| 799.10
#2012-05-09| 791.08
#2012-05-10| 809.20
#2012-05-11| 804.56
#2012-05-14| 778.99
#2012-05-15| 765.47
#2012-05-16| 763.79
#2012-05-17| 747.47
#2012-05-18| 742.59
#2012-05-21| 750.16
#2012-05-22| 770.61
#2012-05-23| 741.41
#2012-05-24| 748.43
#2012-05-25| 748.41
#2012-05-28| .
#2012-05-29| 748.22
#2012-05-30| 726.55
#2012-05-31| 720.64
#2012-06-01| 701.72
#2012-06-04| 708.64
#2012-06-05| 709.28
#2012-06-06| 737.46
#2012-06-07| 748.52
#2012-06-08| 740.98
#2012-06-11| 744.88
#2012-06-12| 738.38
#2012-06-13| 742.30
#2012-06-14| 749.50
#2012-06-15| 764.94
#2012-06-18| 757.25
#2012-06-19| 782.45
#2012-06-20| 792.98
#2012-06-21| 786.56
#2012-06-22| 776.42
#2012-06-25| 755.31
#2012-06-26| 755.84
#2012-06-27| 766.69
#2012-06-28| 768.92
#2012-06-29| 814.32
#2012-07-02| 818.34
#2012-07-03| 828.26
#2012-07-04| .
#2012-07-05| 803.58
#2012-07-06| 788.03
#2012-07-09| 784.64
#2012-07-10| 789.69
#2012-07-11| 790.40
#2012-07-12| 783.56
#2012-07-13| 796.95
#2012-07-16| 801.92
#2012-07-17| 796.42
#2012-07-18| 808.78
#2012-07-19| 815.65
#2012-07-20| 795.56
#2012-07-23| 760.74
#2012-07-24| 749.09
#2012-07-25| 754.96
#2012-07-26| 790.25
#2012-07-27| 808.41
#2012-07-30| 814.70
#2012-07-31| 811.69
#2012-08-01| 814.58
#2012-08-02| 786.02
#2012-08-03| 827.91
#2012-08-06| 841.77
#2012-08-07| 852.10
#2012-08-08| 851.93
#2012-08-09| 854.15
#2012-08-10| 855.87
#2012-08-13| 856.56
#2012-08-14| 862.97
#2012-08-15| 859.65
#2012-08-16| 869.47
#2012-08-17| 870.21
#2012-08-20| 868.54
#2012-08-21| 886.59
#2012-08-22| 880.54
#2012-08-23| 880.40
#2012-08-24| 874.05
#2012-08-27| 876.88
#2012-08-28| 875.23
#2012-08-29| 872.21
#2012-08-30| 866.22
#2012-08-31| 881.89
#2012-09-03| .
#2012-09-04| 880.78
#2012-09-05| 888.41
#2012-09-06| 913.76
#2012-09-07| 932.90
#2012-09-10| 931.67
#2012-09-11| 941.31
#2012-09-12| 953.10
#2012-09-13| 953.40
#2012-09-14| 986.22
#2012-09-17| 980.79
#2012-09-18| 961.65
#2012-09-19| 958.93
#2012-09-20| 949.11
#2012-09-21| 958.61
#2012-09-24| 949.30
#2012-09-25| 957.54
#2012-09-26| 928.41
#2012-09-27| 931.08
#2012-09-28| 920.19
#2012-10-01| 941.85
#2012-10-02| 942.41
#2012-10-03| 938.91
#2012-10-04| 949.73
#2012-10-05| 963.07
#2012-10-08| 944.16
#2012-10-09| 934.04
#2012-10-10| 930.14
#2012-10-11| 944.94
#2012-10-12| 947.22
#2012-10-15| 952.74
#2012-10-16| 982.32
#2012-10-17| 993.69
#2012-10-18| 994.39
#2012-10-19| 977.66
#2012-10-22| 981.59
#2012-10-23| 955.24
#2012-10-24| 953.71
#2012-10-25| 960.48
#2012-10-26| 954.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 963.23
#2012-11-01| 972.77
#2012-11-02| 966.49
#2012-11-05| 956.34
#2012-11-06| 968.01
#2012-11-07| 951.83
#2012-11-08| 952.68
#2012-11-09| 941.43
#2012-11-12| 942.76
#2012-11-13| 950.72
#2012-11-14| 948.94
#2012-11-15| 942.34
#2012-11-16| 921.01
#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|1026.17
#2012-12-13|1031.29
#2012-12-14|1028.22
#2012-12-17|1033.12
#2012-12-18|1040.17
#2012-12-19|1054.69
#2012-12-20|1056.99
#2012-12-21|1048.00
#2012-12-24|1048.86
#2012-12-25|1048.86
#2012-12-26|1050.39
#2012-12-27|1052.42
#2012-12-28|1042.04
#2012-12-31|1042.93
#2013-01-01|1042.93
#2013-01-02|1072.51
#2013-01-03|1067.48
#2013-01-04|1068.27
#2013-01-07|1073.30
#2013-01-08|1065.47
#2013-01-09|1067.57
#2013-01-10|1080.03
#2013-01-11|1092.38
#2013-01-14|1090.12
#2013-01-15|1081.98
#2013-01-16|1068.73
#2013-01-17|1080.75
#2013-01-18|1071.18
#2013-01-21|1077.19
#2013-01-22|1072.55
#2013-01-23|1064.40
#2013-01-24|1079.47
#2013-01-25|1089.24
#2013-01-28|1091.10
#2013-01-29|1094.55
#2013-01-30|1101.56
#2013-01-31|1098.83
#2013-02-01|1106.40
#2013-02-04|1071.45
#2013-02-05|1079.65
#2013-02-06|1069.89
#2013-02-07|1054.96
#2013-02-08|1067.91
#2013-02-11|1068.50
#2013-02-12|1082.72
#2013-02-13|1080.50
#2013-02-14|1074.08
#2013-02-15|1069.31
#2013-02-18|1072.04
#2013-02-19|1087.09
#2013-02-20|1076.09
#2013-02-21|1048.94
#2013-02-22|1060.18
#2013-02-25|1063.15
#2013-02-26|1027.64
#2013-02-27|1041.59
#2013-02-28|1052.53
#2013-03-01|1040.63
#2013-03-04|1041.26
#2013-03-05|1068.07
#2013-03-06|1072.26
#2013-03-07|1077.55
#2013-03-08|1082.46
#2013-03-11| .
#2013-03-12|1086.13
#2013-03-13|1089.34
#2013-03-14|1112.69
#2013-03-15|1118.00
#2013-03-18|1096.28
#2013-03-19|1081.33
#2013-03-20|1094.70
#2013-03-21|1082.16
#2013-03-22|1088.39
#2013-03-25|1066.21
#2013-03-26|1069.76
#2013-03-27|1050.82
#2013-03-28|1055.28
#2013-03-29| .
#2013-04-01|1056.32
#2013-04-02|1080.42
#2013-04-03|1067.52
#2013-04-04|1058.79
#2013-04-05|1061.95
#2013-04-08|1058.09
#2013-04-09|1064.03
#2013-04-10|1095.13
#2013-04-11|1107.73
#2013-04-12|1096.51
#2013-04-15|1091.03
#2013-04-16|1087.35
#2013-04-17|1059.17
#2013-04-18|1057.66
#2013-04-19|1063.56
#2013-04-22|1071.14
#2013-04-23|1105.74
#2013-04-24|1117.00
#2013-04-25|1132.57
#2013-04-26|1134.50
#2013-04-29|1148.53
#2013-04-30|1151.02
#2013-05-01|1153.17
#2013-05-02|1149.15
#2013-05-03|1170.61
#2013-05-06|1166.52
#2013-05-07|1179.05
#2013-05-08|1199.56
#2013-05-09|1198.38
#2013-05-10|1185.16
#2013-05-13|1178.68
#2013-05-14|1185.13
#2013-05-15|1185.85
#2013-05-16|1191.18
#2013-05-17|1185.89
#2013-05-20|1191.14
#2013-05-21|1189.18
#2013-05-22|1192.07
#2013-05-23|1162.36
#2013-05-24|1162.88
#2013-05-27|1169.57
#2013-05-28|1180.06
#2013-05-29|1172.53
#2013-05-30|1197.74
#2013-05-31|1177.83
#2013-06-03|1171.75
#2013-06-04|1184.34
#2013-06-05|1163.14
#2013-06-06|1148.97
#2013-06-07|1183.37
#2013-06-10|1176.98
#2013-06-11|1164.56
#2013-06-12|1163.64
#2013-06-13|1164.76
#2013-06-14|1172.15
#2013-06-17|1187.56
#2013-06-18|1196.28
#2013-06-19|1191.90
#2013-06-20|1139.75
#2013-06-21|1116.73
#2013-06-24|1103.14
#2013-06-25|1117.15
#2013-06-26|1133.79
#2013-06-27|1139.31
#2013-06-28|1136.46
#2013-07-01|1157.32
#2013-07-02|1148.75
#2013-07-03|1138.20
#2013-07-04|1159.09
#2013-07-05|1139.02
#2013-07-08|1165.00
#2013-07-09|1165.23
#2013-07-10|1176.12
#2013-07-11|1192.15
#2013-07-12|1195.16
#2013-07-15|1202.47
#2013-07-16|1198.45
#2013-07-17|1203.27
#2013-07-18|1222.36
#2013-07-19|1227.33
#2013-07-22|1236.47
#2013-07-23|1230.80
#2013-07-24|1240.12
#2013-07-25|1238.43
#2013-07-26|1232.60
#2013-07-29|1234.47
#2013-07-30|1237.24
#2013-07-31|1238.53
#2013-08-01|1250.07
#2013-08-02|1265.68
#2013-08-05|1267.20
#2013-08-06|1260.57
#2013-08-07|1267.80
#2013-08-08|1283.57
#2013-08-09|1282.20
#2013-08-12|1281.12
#2013-08-13|1271.33
#2013-08-14|1280.59
#2013-08-15|1264.86
#2013-08-16|1274.06
#2013-08-19|1270.13
#2013-08-20|1256.76
#2013-08-21|1244.29
#2013-08-22|1255.01
#2013-08-23|1269.43
#2013-08-26|1261.49
#2013-08-27|1231.54
#2013-08-28|1220.56
#2013-08-29|1216.09
#2013-08-30|1193.08
#2013-09-02|1218.89
#2013-09-03|1207.27
#2013-09-04|1210.61
#2013-09-05|1213.08
#2013-09-06|1220.11
#2013-09-09|1240.79
#2013-09-10|1265.31
#2013-09-11|1270.02
#2013-09-12|1264.99
#2013-09-13|1264.35
#2013-09-16|1289.27
#2013-09-17|1283.98
#2013-09-18|1290.06
#2013-09-19|1301.65
#2013-09-20|1290.27
#2013-09-23|1283.86
#2013-09-24|1291.41
#2013-09-25|1295.23
#2013-09-26|1287.69
#2013-09-27|1291.49
#2013-09-30|1279.12
#2013-10-01|1296.00
#2013-10-02|1300.56
#2013-10-03|1299.69
#2013-10-04|1301.44
#2013-10-07|1296.34
#2013-10-08|1288.11
#2013-10-09|1277.82
#2013-10-10|1312.91
#2013-10-11|1317.95
#2013-10-14|1325.72
#2013-10-15|1332.80
#2013-10-16|1343.57
#2013-10-17|1368.21
#2013-10-18|1386.19
#2013-10-21|1379.76
#2013-10-22|1399.11
#2013-10-23|1396.04
#2013-10-24|1405.59
#2013-10-25|1398.14
#2013-10-28|1390.02
#2013-10-29|1398.56
#2013-10-30|1394.25
#2013-10-31|1389.37
#2013-11-01|1377.97
#2013-11-04|1387.77
#2013-11-05|1369.35
#2013-11-06|1383.53
#2013-11-07|1364.72
#2013-11-08|1368.75
#2013-11-11|1380.39
#2013-11-12|1375.42
#2013-11-13|1364.25
#2013-11-14|1385.46
#2013-11-15|1386.99
#2013-11-18|1399.18
#2013-11-19|1391.00
#2013-11-20|1384.99
#2013-11-21|1386.37
#2013-11-22|1394.06
#2013-11-25|1395.15
#2013-11-26|1395.75
#2013-11-27|1408.73
#2013-11-28|1416.97
#2013-11-29|1418.35
#2013-12-02|1406.10
#2013-12-03|1383.19
#2013-12-04|1372.80
#2013-12-05|1368.18
#2013-12-06|1381.16
#2013-12-09|1391.17
#2013-12-10|1391.75
#2013-12-11|1383.38
#2013-12-12|1363.84
#2013-12-13|1368.37
#2013-12-16|1389.73
#2013-12-17|1377.48
#2013-12-18|1397.47
#2013-12-19|1418.73
#2013-12-20|1433.50
#2013-12-23|1450.17
#2013-12-24|1449.12
#2013-12-25|1449.12
#2013-12-26|1452.14
#2013-12-27|1474.93
#2013-12-30|1475.70
#2013-12-31|1475.81
#2014-01-01|1475.81
#2014-01-02|1451.16
#2014-01-03|1445.11
#2014-01-06|1448.62
#2014-01-07|1462.44
#2014-01-08|1466.97
#2014-01-09|1464.04
#2014-01-10|1478.65
#2014-01-13|1474.11
#2014-01-14|1480.46
#2014-01-15|1491.67
#2014-01-16|1482.66
#2014-01-17|1488.72
#2014-01-20|1479.31
#2014-01-21|1474.77
#2014-01-22|1469.92
#2014-01-23|1462.93
#2014-01-24|1426.45
#2014-01-27|1413.85
#2014-01-28|1439.12
#2014-01-29|1422.22
#2014-01-30|1422.31
#2014-01-31|1403.89
#2014-02-03|1381.17
#2014-02-04|1389.36
#2014-02-05|1393.13
#2014-02-06|1423.55
#2014-02-07|1436.72
#2014-02-10|1440.41
#2014-02-11|1461.44
#2014-02-12|1471.07
#2014-02-13|1480.45
#2014-02-14|1490.78
#2014-02-17|1495.33
#2014-02-18|1499.05
#2014-02-19|1497.64
#2014-02-20|1490.09
#2014-02-21|1495.76
#2014-02-24|1502.94
#2014-02-25|1505.90
#2014-02-26|1495.39
#2014-02-27|1486.16
#2014-02-28|1510.24
#2014-03-03|1467.78
#2014-03-04|1491.85
#2014-03-05|1492.31
#2014-03-06|1508.79
#2014-03-07|1494.15
#2014-03-10|1487.55
#2014-03-11|1491.13
#2014-03-12|1491.32
#2014-03-13|1475.70
#2014-03-14|1454.22
#2014-03-17|1475.78
#2014-03-18|1481.04
#2014-03-19|1466.71
#2014-03-20|1462.77
#2014-03-21|1456.48
#2014-03-24|1438.67
#2014-03-25|1457.57
#2014-03-26|1477.82
#2014-03-27|1473.72
#2014-03-28|1463.69
#2014-03-31|1471.89
#2014-04-01|1493.19
#2014-04-02|1496.12
#2014-04-03|1491.42
#2014-04-04|1502.08
#2014-04-07|1485.18
#2014-04-08|1476.26
#2014-04-09|1484.14
#2014-04-10|1480.55
#2014-04-11|1463.21
#2014-04-14|1456.58
#2014-04-15|1437.98
#2014-04-16|1455.18
#2014-04-17|1474.28
#2014-04-18|1471.91
#2014-04-21|1471.57
#2014-04-22|1491.56
#2014-04-23|1492.08
#2014-04-24|1496.40
#2014-04-25|1486.56
#2014-04-28|1490.02
#2014-04-29|1513.14
#2014-04-30|1515.24
#2014-05-01|1517.21
#2014-05-02|1517.54
#2014-05-05|1515.06
#2014-05-06|1522.69
#2014-05-07|1524.80
#2014-05-08|1533.21
#2014-05-09|1511.91
#2014-05-12|1521.55
#2014-05-13|1518.31
#2014-05-14|1514.59
#2014-05-15|1494.59
#2014-05-16|1489.66
#2014-05-19|1489.16
#2014-05-20|1492.25
#2014-05-21|1503.34
#2014-05-22|1503.38
#2014-05-23|1504.14
#2014-05-26|1515.61
#2014-05-27|1521.92
#2014-05-28|1523.79
#2014-05-29|1524.56
#2014-05-30|1529.51
#2014-06-02|1529.09
#2014-06-03|1521.04
#2014-06-04|1522.01
#2014-06-05|1535.01
#2014-06-06|1550.07
#2014-06-09|1548.11
#2014-06-10|1540.14
#2014-06-11|1533.95
#2014-06-12|1529.78
#2014-06-13|1519.76
#2014-06-16|1514.65
#2014-06-17|1516.07
#2014-06-18|1520.76
#2014-06-19|1535.35
#2014-06-20|1520.08
#2014-06-23|1514.58
#2014-06-24|1508.59
#2014-06-25|1504.46
#2014-06-26|1502.84
#2014-06-27|1510.96
#2014-06-30|1517.10
#2014-07-01|1532.11
#2014-07-02|1536.17
#2014-07-03|1552.10
#2014-07-04|1549.87
#2014-07-07|1540.50
#2014-07-08|1526.37
#2014-07-09|1527.17
#2014-07-10|1510.26
#2014-07-11|1516.50
#2014-07-14|1533.61
#2014-07-15|1521.82
#2014-07-16|1540.52
#2014-07-17|1522.37
#2014-07-18|1516.61
#2014-07-21|1505.97
#2014-07-22|1518.40
#2014-07-23|1521.66
#2014-07-24|1531.09
#2014-07-25|1519.21
#2014-07-28|1517.10
#2014-07-29|1516.27
#2014-07-30|1496.21
#2014-07-31|1477.64
#2014-08-01|1465.54
#2014-08-04|1464.76
#2014-08-05|1462.59
#2014-08-06|1448.33
#2014-08-07|1445.09
#2014-08-08|1444.66
#2014-08-11|1459.10
#2014-08-12|1460.84
#2014-08-13|1472.38
#2014-08-14|1475.82
#2014-08-15|1472.50
#2014-08-18|1480.39
#2014-08-19|1481.91
#2014-08-20|1475.45
#2014-08-21|1490.55
#2014-08-22|1483.80
#2014-08-25|1493.71
#2014-08-26|1503.22
#2014-08-27|1505.32
#2014-08-28|1493.16
#2014-08-29|1502.38
#2014-09-01|1498.54
#2014-09-02|1502.99
#2014-09-03|1514.84
#2014-09-04|1514.56
#2014-09-05|1509.29
#2014-09-08|1498.42
#2014-09-09|1485.55
#2014-09-10|1490.25
#2014-09-11|1491.54
#2014-09-12|1491.39
#2014-09-15|1491.34
#2014-09-16|1486.51
#2014-09-17|1498.04
#2014-09-18|1514.83
#2014-09-19|1521.99
#2014-09-22|1522.61
#2014-09-23|1512.16
#2014-09-24|1512.53
#2014-09-25|1502.70
#2014-09-26|1490.06
#2014-09-29|1483.63
#2014-09-30|1473.02
#2014-10-01|1458.88
#2014-10-02|1437.81
#2014-10-03|1434.58
#2014-10-06|1442.25
#2014-10-07|1435.97
#2014-10-08|1442.24
#2014-10-09|1434.58
#2014-10-10|1406.67
#2014-10-13|1412.57
#2014-10-14|1407.63
#2014-10-15|1374.28
#2014-10-16|1358.99
#2014-10-17|1394.37
#2014-10-20|1387.84
#2014-10-21|1406.19
#2014-10-22|1411.31
#2014-10-23|1420.29
#2014-10-24|1424.45
#2014-10-27|1423.78
#2014-10-28|1444.67
#2014-10-29|1448.94
#2014-10-30|1441.86
#2014-10-31|1456.88
#2014-11-03|1441.84
#2014-11-04|1448.32
#2014-11-05|1461.60
#2014-11-06|1448.42
#2014-11-07|1446.26
#2014-11-10|1460.33
#2014-11-11|1463.79
#2014-11-12|1454.40
#2014-11-13|1454.02
#2014-11-14|1458.39
#2014-11-17|1462.80
#2014-11-18|1479.55
#2014-11-19|1484.09
#2014-11-20|1482.22
#2014-11-21|1489.61
#2014-11-24|1494.09
#2014-11-25|1499.43
#2014-11-26|1509.28
#2014-11-27|1514.84
#2014-11-28|1515.93
#2014-12-01|1506.95
#2014-12-02|1505.89
#2014-12-03|1504.58
#2014-12-04|1502.67
#2014-12-05|1509.63
#2014-12-08|1503.25
#2014-12-09|1489.06
#2014-12-10|1489.16
#2014-12-11|1492.14
#2014-12-12|1461.43
#2014-12-15|1426.22
#2014-12-16|1462.59
#2014-12-17|1449.61
#2014-12-18|1480.43
#2014-12-19|1490.44
#2014-12-22|1499.43
#2014-12-23|1497.77
#2014-12-24|1497.96
#2014-12-25|1497.96
#2014-12-26|1496.77
#2014-12-29|1494.04
#2014-12-30|1475.91
#2014-12-31|1473.95
#2015-01-01|1473.95
#2015-01-02|1459.62
#2015-01-05|1417.16
#2015-01-06|1402.85
#2015-01-07|1401.33
#2015-01-08|1435.63
#2015-01-09|1425.78
#2015-01-12|1427.75
#2015-01-13|1448.28
#2015-01-14|1430.41
#2015-01-15|1453.83
#2015-01-16|1461.11
#2015-01-19|1480.58
#2015-01-20|1485.49
#2015-01-21|1498.09
#2015-01-22|1503.25
#2015-01-23|1504.80
#2015-01-26|1506.95
#2015-01-27|1517.52
#2015-01-28|1520.02
#2015-01-29|1519.01
#2015-01-30|1501.66
#2015-02-02|1509.02
#2015-02-03|1537.27
#2015-02-04|1536.41
#2015-02-05|1531.01
#2015-02-06|1530.46
#2015-02-09|1513.33
#2015-02-10|1525.09
#2015-02-11|1518.92
#2015-02-12|1533.99
#2015-02-13|1537.30
#2015-02-16|1530.30
#2015-02-17|1528.95
#2015-02-18|1535.77
#2015-02-19|1542.95
#2015-02-20|1535.77
#2015-02-23|1547.91
#2015-02-24|1553.31
#2015-02-25|1562.34
#2015-02-26|1552.77
#2015-02-27|1559.99
#2015-03-02|1552.78
#2015-03-03|1540.77
#2015-03-04|1534.97
#2015-03-05|1551.17
#2015-03-06|1539.36
#2015-03-09|1539.83
#2015-03-10|1510.59
#2015-03-11|1512.91
#2015-03-12|1525.32
#2015-03-13|1518.28
#2015-03-16|1545.06
#2015-03-17|1537.54
#2015-03-18|1553.19
#2015-03-19|1559.45
#2015-03-20|1602.83
#2015-03-23|1607.03
#2015-03-24|1617.84
#2015-03-25|1617.84
#2015-03-26|1584.74
#2015-03-27|1583.30
#2015-03-30|1591.35
#2015-03-31|1569.90
#2015-04-01|1582.10
#2015-04-02|1600.09
#2015-04-03|1612.69
#2015-04-06|1618.30
#2015-04-07|1615.72
#2015-04-08|1607.86
#2015-04-09|1598.55
#2015-04-10|1607.19
#2015-04-13|1598.81
#2015-04-14|1606.79
#2015-04-15|1599.00
#2015-04-16|1598.46
#2015-04-17|1576.09
#2015-04-20|1585.62
#2015-04-21|1580.32
#2015-04-22|1571.08
#2015-04-23|1566.21
#2015-04-24|1558.41
#2015-04-27|1576.85
#2015-04-28|1561.04
#2015-04-29|1563.63
#2015-04-30|1574.13
#2015-05-01|1566.16
#2015-05-04|1563.48
#2015-05-05|1546.57
#2015-05-06|1571.73
#2015-05-07|1575.40
#2015-05-08|1607.03
#2015-05-11|1602.57
#2015-05-12|1592.44
#2015-05-13|1605.02
#2015-05-14|1625.84
#2015-05-15|1633.32
#2015-05-18|1627.04
#2015-05-19|1629.91
#2015-05-20|1627.27
#2015-05-21|1640.46
#2015-05-22|1624.85
#2015-05-25|1616.14
#2015-05-26|1589.49
#2015-05-27|1598.61
#2015-05-28|1585.67
#2015-05-29|1562.90
#2015-06-01|1548.93
#2015-06-02|1570.12
#2015-06-03|1589.29
#2015-06-04|1584.07
#2015-06-05|1549.62
#2015-06-08|1543.59
#2015-06-09|1540.53
#2015-06-10|1573.89
#2015-06-11|1580.74
#2015-06-12|1570.54
#2015-06-15|1540.79
#2015-06-16|1548.96
#2015-06-17|1542.53
#2015-06-18|1573.74
#2015-06-19|1562.89
#2015-06-22|1610.60
#2015-06-23|1593.66
#2015-06-24|1588.16
#2015-06-25|1588.21
#2015-06-26|1586.57
#2015-06-29|1544.96
#2015-06-30|1531.44
#2015-07-01|1549.81
#2015-07-02|1544.28
#2015-07-03|1540.11
#2015-07-06|1511.93
#2015-07-07|1469.01
#2015-07-08|1493.19
#2015-07-09|1529.00
#2015-07-10|1585.54
#2015-07-13|1598.53
#2015-07-14|1604.58
#2015-07-15|1609.12
#2015-07-16|1624.20
#2015-07-17|1620.78
#2015-07-20|1621.49
#2015-07-21|1614.61
#2015-07-22|1605.92
#2015-07-23|1611.18
#2015-07-24|1591.95
#2015-07-27|1577.48
#2015-07-28|1587.44
#2015-07-29|1593.94
#2015-07-30|1588.54
#2015-07-31|1594.62
#2015-08-03|1596.97
#2015-08-04|1601.85
#2015-08-05|1606.30
#2015-08-06|1608.52
#2015-08-07|1598.88
#2015-08-10|1618.55
#2015-08-11|1615.83
#2015-08-12|1594.49
#2015-08-13|1597.55
#2015-08-14|1591.11
#2015-08-17|1588.10
#2015-08-18|1589.31
#2015-08-19|1570.37
#2015-08-20|1554.65
#2015-08-21|1520.46
#2015-08-24|1475.96
#2015-08-25|1517.33
#2015-08-26|1496.27
#2015-08-27|1504.17
#2015-08-28|1503.55
#2015-08-31|1501.92
#2015-09-01|1466.60
#2015-09-02|1468.39
#2015-09-03|1481.67
#2015-09-04|1446.72
#2015-09-07|1460.57
#2015-09-08|1490.41
#2015-09-09|1510.39
#2015-09-10|1504.86
#2015-09-11|1497.40
#2015-09-14|1491.05
#2015-09-15|1504.84
#2015-09-16|1521.46
#2015-09-17|1519.63
#2015-09-18|1491.38
#2015-09-21|1482.68
#2015-09-22|1433.07
#2015-09-23|1436.98
#2015-09-24|1428.25
#2015-09-25|1456.74
#2015-09-28|1431.62
#2015-09-29|1416.62
#2015-09-30|1449.59
#2015-10-01|1446.32
#2015-10-02|1465.91
#2015-10-05|1502.19
#2015-10-06|1514.75
#2015-10-07|1523.50
#2015-10-08|1535.70
#2015-10-09|1544.12
#2015-10-12|1544.89
#2015-10-13|1520.05
#2015-10-14|1514.99
#2015-10-15|1530.96
#2015-10-16|1550.65
#2015-10-19|1547.82
#2015-10-20|1546.91
#2015-10-21|1550.28
#2015-10-22|1557.68
#2015-10-23|1568.12
#2015-10-26|1570.27
#2015-10-27|1559.28
#2015-10-28|1577.51
#2015-10-29|1569.36
#2015-10-30|1583.36
#2015-11-02|1591.25
#2015-11-03|1588.86
#2015-11-04|1577.75
#2015-11-05|1568.28
#2015-11-06|1556.62
#2015-11-09|1550.32
#2015-11-10|1540.55
#2015-11-11|1569.25
#2015-11-12|1549.75
#2015-11-13|1532.66
#2015-11-16|1535.17
#2015-11-17|1560.97
#2015-11-18|1559.12
#2015-11-19|1580.28
#2015-11-20|1579.00
#2015-11-23|1570.45
#2015-11-24|1556.46
#2015-11-25|1589.14
#2015-11-26|1597.12
#2015-11-27|1592.60
#2015-11-30|1590.89
#2015-12-01|1599.23
#2015-12-02|1588.19
#2015-12-03|1579.11
#2015-12-04|1589.89
#2015-12-07|1599.72
#2015-12-08|1583.10
#2015-12-09|1592.23
#2015-12-10|1577.46
#2015-12-11|1554.95
#2015-12-14|1529.56
#2015-12-15|1554.10
#2015-12-16|1560.11
#2015-12-17|1567.08
#2015-12-18|1558.25
#2015-12-21|1558.22
#2015-12-22|1561.22
#2015-12-23|1580.19
#2015-12-24|1591.37
#2015-12-25|1591.37
#2015-12-28|1584.92
#2015-12-29|1599.66
#2015-12-30|1590.28
#2015-12-31|1575.42
#2016-01-01|1575.42
#2016-01-04|1513.08
#2016-01-05|1508.56
#2016-01-06|1497.58
#2016-01-07|1469.74
#2016-01-08|1460.64
#2016-01-11|1456.77
#2016-01-12|1467.69
#2016-01-13|1484.54
#2016-01-14|1459.05
#2016-01-15|1436.28
#2016-01-18|1417.53
#2016-01-19|1442.21
#2016-01-20|1377.40
#2016-01-21|1380.94
#2016-01-22|1411.67
#2016-01-25|1399.54
#2016-01-26|1403.25
#2016-01-27|1409.87
#2016-01-28|1399.65
#2016-01-29|1420.90
#2016-02-01|1418.49
#2016-02-02|1374.88
#2016-02-03|1364.76
#2016-02-04|1380.47
#2016-02-05|1351.23
#2016-02-08|1307.36
#2016-02-09|1290.86
#2016-02-10|1319.16
#2016-02-11|1262.10
#2016-02-12|1290.60
#2016-02-15|1319.30
#2016-02-16|1309.76
#2016-02-17|1354.96
#2016-02-18|1356.36
#2016-02-19|1339.36
#2016-02-22|1353.95
#2016-02-23|1329.27
#2016-02-24|1298.82
#2016-02-25|1323.69
#2016-02-26|1338.06
#2016-02-29|1335.71
#2016-03-01|1365.02
#2016-03-02|1381.61
#2016-03-03|1393.81
#2016-03-04|1402.18
#2016-03-07|1392.84
#2016-03-08|1391.40
#2016-03-09|1396.86
#2016-03-10|1388.77
#2016-03-11|1445.94
#2016-03-14|1441.60
#2016-03-15|1427.73
#2016-03-16|1435.85
#2016-03-17|1468.94
#2016-03-18|1468.46
#2016-03-21|1459.45
#2016-03-22|1445.60
#2016-03-23|1433.47
#2016-03-24|1401.41
#2016-03-25|1401.41
#2016-03-28|1409.19
#2016-03-29|1414.06
#2016-03-30|1445.28
#2016-03-31|1440.90
#2016-04-01|1409.72
#2016-04-04|1414.80
#2016-04-05|1382.31
#2016-04-06|1394.79
#2016-04-07|1377.34
#2016-04-08|1402.25
#2016-04-11|1418.97
#2016-04-12|1432.82
#2016-04-13|1471.70
#2016-04-14|1472.67
#2016-04-15|1465.52
#2016-04-18|1472.44
#2016-04-19|1501.21
#2016-04-20|1512.22
#2016-04-21|1504.15
#2016-04-22|1497.65
#2016-04-25|1487.46
#2016-04-26|1495.91
#2016-04-27|1480.20
#2016-04-28|1484.97
#2016-04-29|1467.90
#2016-05-02|1486.48
#2016-05-03|1467.41
#2016-05-04|1455.03
#2016-05-05|1439.98
#2016-05-06|1435.83
#2016-05-09|1441.99
#2016-05-10|1450.89
#2016-05-11|1445.05
#2016-05-12|1431.60
#2016-05-13|1419.25
#2016-05-16|1423.64
#2016-05-17|1429.41
#2016-05-18|1443.11
#2016-05-19|1425.74
#2016-05-20|1445.31
#2016-05-23|1439.35
#2016-05-24|1488.64
#2016-05-25|1506.49
#2016-05-26|1511.10
#2016-05-27|1510.27
#2016-05-30|1513.51
#2016-05-31|1503.64
#2016-06-01|1490.25
#2016-06-02|1482.65
#2016-06-03|1479.51
#2016-06-06|1488.50
#2016-06-07|1492.74
#2016-06-08|1488.76
#2016-06-09|1459.16
#2016-06-10|1407.80
#2016-06-13|1370.16
#2016-06-14|1335.57
#2016-06-15|1346.20
#2016-06-16|1325.54
#2016-06-17|1363.75
#2016-06-20|1436.16
#2016-06-21|1445.10
#2016-06-22|1464.14
#2016-06-23|1498.05
#2016-06-24|1303.23
#2016-06-27|1194.79
#2016-06-28|1245.93
#2016-06-29|1297.97
#2016-06-30|1306.45
#2016-07-01|1318.43
#2016-07-04|1298.34
#2016-07-05|1245.18
#2016-07-06|1200.94
#2016-07-07|1213.95
#2016-07-08|1240.08
#2016-07-11|1262.72
#2016-07-12|1299.79
#2016-07-13|1298.55
#2016-07-14|1317.69
#2016-07-15|1300.08
#2016-07-18|1308.84
#2016-07-19|1290.25
#2016-07-20|1307.31
#2016-07-21|1297.89
#2016-07-22|1289.40
#2016-07-25|1296.51
#2016-07-26|1293.67
#2016-07-27|1313.22
#2016-07-28|1300.81
#2016-07-29|1332.48
#2016-08-01|1323.59
#2016-08-02|1316.43
#2016-08-03|1307.96
#2016-08-04|1319.30
#2016-08-05|1329.46
#2016-08-08|1349.21
#2016-08-09|1367.40
#2016-08-10|1384.18
#2016-08-11|1390.66
#2016-08-12|1383.85
#2016-08-15|1387.66
#2016-08-16|1377.41
#2016-08-17|1362.71
#2016-08-18|1378.71
#2016-08-19|1354.66
#2016-08-22|1359.73
#2016-08-23|1382.99
#2016-08-24|1373.97
#2016-08-25|1361.40
#2016-08-26|1362.82
#2016-08-29|1345.82
#2016-08-30|1362.66
#2016-08-31|1376.83
#2016-09-01|1390.91
#2016-09-02|1414.43
#2016-09-05|1412.14
#2016-09-06|1419.33
#2016-09-07|1426.36
#2016-09-08|1438.57
#2016-09-09|1431.25
#2016-09-12|1410.28
#2016-09-13|1385.90
#2016-09-14|1381.90
#2016-09-15|1398.63
#2016-09-16|1370.08
#2016-09-19|1388.97
#2016-09-20|1388.37
#2016-09-21|1407.13
#2016-09-22|1442.60
#2016-09-23|1433.01
#2016-09-26|1405.65
#2016-09-27|1385.64
#2016-09-28|1398.38
#2016-09-29|1401.06
#2016-09-30|1401.14
#2016-10-03|1397.45
#2016-10-04|1399.31
#2016-10-05|1420.95
#2016-10-06|1415.72
#2016-10-07|1412.62
#2016-10-10|1418.32
#2016-10-11|1399.43
#2016-10-12|1404.55
#2016-10-13|1374.51
#2016-10-14|1392.41
#2016-10-17|1380.74
#2016-10-18|1402.40
#2016-10-19|1404.02
#2016-10-20|1403.43
#2016-10-21|1398.13
#2016-10-24|1413.91
#2016-10-25|1412.03
#2016-10-26|1416.84
#2016-10-27|1418.17
#2016-10-28|1408.68
#2016-10-31|1406.76
#2016-11-01|1409.09
#2016-11-02|1391.58
#2016-11-03|1401.15
#2016-11-04|1380.56
#2016-11-07|1399.75
#2016-11-08|1409.38
#2016-11-09|1437.55
#2016-11-10|1469.80
#2016-11-11|1463.84
#2016-11-14|1460.93
#2016-11-15|1457.42
#2016-11-16|1444.47
#2016-11-17|1450.50
#2016-11-18|1428.43
#2016-11-21|1431.57
#2016-11-22|1452.07
#2016-11-23|1436.65
#2016-11-24|1445.11
#2016-11-25|1446.59
#2016-11-28|1427.26
#2016-11-29|1443.85
#2016-11-30|1442.63
#2016-12-01|1447.29
#2016-12-02|1447.44
#2016-12-05|1475.32
#2016-12-06|1498.56
#2016-12-07|1537.76
#2016-12-08|1527.86
#2016-12-09|1511.63
#2016-12-12|1506.89
#2016-12-13|1520.05
#2016-12-14|1514.31
#2016-12-15|1493.66
#2016-12-16|1497.17
#2016-12-19|1489.01
#2016-12-20|1496.14
#2016-12-21|1498.88
#2016-12-22|1500.76
#2016-12-23|1504.41
#2016-12-26|1504.41
#2016-12-27|1504.85
#2016-12-28|1495.00
#2016-12-29|1502.37
#2016-12-30|1519.01
#2017-01-02|1524.56
#2017-01-03|1520.94
#2017-01-04|1539.39
#2017-01-05|1545.42
#2017-01-06|1543.48
#2017-01-09|1524.00
#2017-01-10|1520.88
#2017-01-11|1504.90
#2017-01-12|1516.96
#2017-01-13|1531.26
#2017-01-16|1505.73
#2017-01-17|1518.11
#2017-01-18|1510.41
#2017-01-19|1502.28
#2017-01-20|1504.79
#2017-01-23|1509.24
#2017-01-24|1522.15
#2017-01-25|1556.54
#2017-01-26|1553.83
#2017-01-27|1553.03
#2017-01-30|1527.73
#2017-01-31|1530.18
#2017-02-01|1541.40
#2017-02-02|1536.43
#2017-02-03|1555.45
#2017-02-06|1532.64
#2017-02-07|1527.29
#2017-02-08|1527.33
#2017-02-09|1536.60
#2017-02-10|1532.43
#2017-02-13|1541.96
#2017-02-14|1541.21
#2017-02-15|1538.83
#2017-02-16|1544.08
#2017-02-17|1534.25
#2017-02-20|1541.50
#2017-02-21|1537.32
#2017-02-22|1539.58
#2017-02-23|1542.65
#2017-02-24|1523.31
#2017-02-27|1521.49
#2017-02-28|1524.25
#2017-03-01|1537.79
#2017-03-02|1535.32
#2017-03-03|1547.55
#2017-03-06|1549.34
#2017-03-07|1542.13
#2017-03-08|1539.83
#2017-03-09|1556.43
#2017-03-10|1562.36
#2017-03-13|1571.71
#2017-03-14|1561.23
#2017-03-15|1569.25
#2017-03-16|1595.98
#2017-03-17|1596.09
#2017-03-20|1599.02
#2017-03-21|1605.11
#2017-03-22|1586.61
#2017-03-23|1595.80
#2017-03-24|1589.70
#2017-03-27|1596.49
#2017-03-28|1605.49
#2017-03-29|1588.11
#2017-03-30|1594.66
#2017-03-31|1592.18
#2017-04-03|1572.34
#2017-04-04|1577.90
#2017-04-05|1574.07
#2017-04-06|1578.15
#2017-04-07|1567.82
#2017-04-10|1567.66
#2017-04-11|1571.36
#2017-04-12|1571.91
#2017-04-13|1569.55
#2017-04-14|1569.55
#2017-04-17|1576.19
#2017-04-18|1563.91
#2017-04-19|1571.15
#2017-04-20|1586.62
#2017-04-21|1583.73
#2017-04-24|1648.87
#2017-04-25|1660.46
#2017-04-26|1658.61
#2017-04-27|1651.37
#2017-04-28|1652.52
#2017-05-01|1654.83
#2017-05-02|1667.49
#2017-05-03|1673.58
#2017-05-04|1703.84
#2017-05-05|1718.13
#2017-05-08|1705.49
#2017-05-09|1703.63
#2017-05-10|1702.71
#2017-05-11|1687.90
#2017-05-12|1694.68
#2017-05-15|1706.76
#2017-05-16|1716.63
#2017-05-17|1699.67
#2017-05-18|1697.37
#2017-05-19|1714.47
#2017-05-22|1722.84
#2017-05-23|1724.40
#2017-05-24|1719.32
#2017-05-25|1722.01
#2017-05-26|1709.10
#2017-05-29|1713.95
#2017-05-30|1707.61
#2017-05-31|1719.14
#2017-06-01|1727.86
#2017-06-02|1737.44
#2017-06-05|1731.95
#2017-06-06|1711.21
#2017-06-07|1715.75
#2017-06-08|1719.16
#2017-06-09|1727.31
#2017-06-12|1727.17
#2017-06-13|1734.45
#2017-06-14|1745.53
#2017-06-15|1720.14
#2017-06-16|1745.33
#2017-06-19|1753.41
#2017-06-20|1742.64
#2017-06-21|1734.96
#2017-06-22|1727.89
#2017-06-23|1731.05
#2017-06-26|1736.87
#2017-06-27|1735.38
#2017-06-28|1752.16
#2017-06-29|1756.13
#2017-06-30|1748.84
#2017-07-03|1772.74
#2017-07-04|1772.53
#2017-07-05|1772.50
#2017-07-06|1789.41
#2017-07-07|1792.20
#2017-07-10|1800.74
#2017-07-11|1788.05
#2017-07-12|1803.05
#2017-07-13|1815.58
#2017-07-14|1817.51
#2017-07-17|1819.74
#2017-07-18|1814.00
#2017-07-19|1817.71
#2017-07-20|1828.30
#2017-07-21|1821.67
#2017-07-24|1816.24
#2017-07-25|1840.84
#2017-07-26|1843.79
#2017-07-27|1857.30
#2017-07-28|1852.76
#2017-07-31|1866.61
#2017-08-01|1883.26
#2017-08-02|1898.93
#2017-08-03|1899.29
#2017-08-04|1887.23
#2017-08-07|1894.29
#2017-08-08|1890.95
#2017-08-09|1867.87
#2017-08-10|1847.91
#2017-08-11|1829.19
#2017-08-14|1845.87
#2017-08-15|1839.21
#2017-08-16|1848.71
#2017-08-17|1841.23
#2017-08-18|1838.45
#2017-08-21|1838.05
#2017-08-22|1837.37
#2017-08-23|1833.99
#2017-08-24|1842.50
#2017-08-25|1851.38
#2017-08-28|1852.00
#2017-08-29|1832.44
#2017-08-30|1824.02
#2017-08-31|1830.25
#2017-09-01|1839.26
#2017-09-04|1827.30
#2017-09-05|1813.42
#2017-09-06|1808.05
#2017-09-07|1810.37
#2017-09-08|1819.70
#2017-09-11|1852.93
#2017-09-12|1862.88
#2017-09-13|1855.42
#2017-09-14|1847.90
#2017-09-15|1850.47
#2017-09-18|1855.55
#2017-09-19|1856.76
#2017-09-20|1855.51
#2017-09-21|1855.23
#2017-09-22|1866.45
#2017-09-25|1842.35
#2017-09-26|1820.04
#2017-09-27|1836.50
#2017-09-28|1856.72
#2017-09-29|1878.70
#2017-10-02|1870.67
#2017-10-03|1868.66
#2017-10-04|1865.00
#2017-10-05|1864.11
#2017-10-06|1872.59
#2017-10-09|1876.84
#2017-10-10|1886.80
#2017-10-11|1892.05
#2017-10-12|1897.89
#2017-10-13|1899.18
#2017-10-16|1891.80
#2017-10-17|1876.91
#2017-10-18|1885.68
#2017-10-19|1899.05
#2017-10-20|1906.02
#2017-10-23|1896.53
#2017-10-24|1896.46
#2017-10-25|1898.23
#2017-10-26|1918.10
#2017-10-27|1895.66
#2017-10-30|1897.95
#2017-10-31|1906.80
#2017-11-01|1916.76
#2017-11-02|1918.67
#2017-11-03|1897.60
#2017-11-06|1892.14
#2017-11-07|1887.55
#2017-11-08|1887.06
#2017-11-09|1888.20
#2017-11-10|1895.10
#2017-11-13|1878.64
#2017-11-14|1884.26
#2017-11-15|1885.68
#2017-11-16|1891.24
#2017-11-17|1897.26
#2017-11-20|1889.83
#2017-11-21|1900.53
#2017-11-22|1896.38
#2017-11-23|1899.06
#2017-11-24|1918.59
#2017-11-27|1906.87
#2017-11-28|1908.14
#2017-11-29|1929.06
#2017-11-30|1930.08
#2017-12-01|1900.79
#2017-12-04|1920.59
#2017-12-05|1905.01
#2017-12-06|1894.62
#2017-12-07|1891.73
#2017-12-08|1895.87
#2017-12-11|1899.93
#2017-12-12|1895.08
#2017-12-13|1901.31
#2017-12-14|1905.53
#2017-12-15|1907.86
#2017-12-18|1942.46
#2017-12-19|1928.69
#2017-12-20|1922.08
#2017-12-21|1923.61
#2017-12-22|1917.33
#2017-12-25|1917.33
#2017-12-26|1920.04
#2017-12-27|1923.78
#2017-12-28|1929.35
#2017-12-29|1940.20
#2018-01-01|1940.20
#2018-01-02|1940.91
#2018-01-03|1933.95
#2018-01-04|1959.71
#2018-01-05|1971.65
#2018-01-08|1966.98
#2018-01-09|1977.45
#2018-01-10|2001.39
#2018-01-11|2013.72
#2018-01-12|2040.28
#2018-01-15|2056.25
#2018-01-16|2054.35
#2018-01-17|2066.44
#2018-01-18|2081.53
#2018-01-19|2085.35
#2018-01-22|2091.21
#2018-01-23|2089.94
#2018-01-24|2107.36
#2018-01-25|2119.60
#2018-01-26|2106.55
#2018-01-29|2098.08
#2018-01-30|2084.21
#2018-01-31|2084.50
#2018-02-01|2085.66
#2018-02-02|2073.07
#2018-02-05|2043.21
#2018-02-06|1960.13
#2018-02-07|1995.63
#2018-02-08|1967.95
#2018-02-09|1938.14
#2018-02-12|1966.05
#2018-02-13|1967.25
#2018-02-14|1991.44
#2018-02-15|2016.55
#2018-02-16|2021.04
#2018-02-19|2012.71
#2018-02-20|2022.99
#2018-02-21|2024.51
#2018-02-22|2016.88
#2018-02-23|2017.32
#2018-02-26|2023.18
#2018-02-27|2021.81
#2018-02-28|2005.85
#2018-03-01|1984.23
#2018-03-02|1953.38
#2018-03-05|1956.35
#2018-03-06|1972.82
#2018-03-07|1982.48
#2018-03-08|1987.86
#2018-03-09|1992.84
#2018-03-12|1999.62
#2018-03-13|1985.86
#2018-03-14|1984.05
#2018-03-15|2008.82
#2018-03-16|2000.04
#2018-03-19|1984.17
#2018-03-20|1999.81
#2018-03-21|1994.63
#2018-03-22|1967.97
#2018-03-23|1943.39
#2018-03-26|1952.73
#2018-03-27|1963.68
#2018-03-28|1966.13
#2018-03-29|1958.82
#2018-03-30|1958.82
#2018-04-02|1961.63
#2018-04-03|1951.06
#2018-04-04|1944.12
#2018-04-05|1964.37
#2018-04-06|1973.10
#2018-04-09|1988.90
#2018-04-10|2007.58
#2018-04-11|2006.05
#2018-04-12|2021.88
#2018-04-13|2030.15
#2018-04-16|2035.24
#2018-04-17|2048.59
#2018-04-18|2062.39
#2018-04-19|2065.52
#2018-04-20|2053.87
#2018-04-23|2064.79
#2018-04-24|2065.76
#2018-04-25|2043.72
#2018-04-26|2047.23
#2018-04-27|2044.51
#2018-04-30|2048.62
#2018-05-01|2034.70
#2018-05-02|2037.65
#2018-05-03|2021.43
#2018-05-04|2023.91
#2018-05-07|2032.12
#2018-05-08|2027.66
#2018-05-09|2031.03
#2018-05-10|2030.07
#2018-05-11|2042.20
#2018-05-14|2034.99
#2018-05-15|2031.77
#2018-05-16|2010.09
#2018-05-17|2024.13
#2018-05-18|2019.98
#2018-05-21|2023.06
#2018-05-22|2029.42
#2018-05-23|1984.59
#2018-05-24|1973.10
#2018-05-25|1966.40
#2018-05-28|1954.54
#2018-05-29|1887.95
#2018-05-30|1894.82
#2018-05-31|1887.81
#2018-06-01|1917.60
#2018-06-04|1931.98
#2018-06-05|1907.11
#2018-06-06|1915.48
#2018-06-07|1927.78
#2018-06-08|1908.77
#2018-06-11|1938.59
#2018-06-12|1935.34
#2018-06-13|1928.93
#2018-06-14|1930.70
#2018-06-15|1894.53
#2018-06-18|1884.78
#2018-06-19|1875.46
#2018-06-20|1874.06
#2018-06-21|1855.76
#2018-06-22|1885.69
#2018-06-25|1857.35
#2018-06-26|1845.61
#2018-06-27|1834.82
#2018-06-28|1817.29
#2018-06-29|1851.84
#2018-07-02|1823.87
#2018-07-03|1850.44
#2018-07-04|1855.30
#2018-07-05|1871.59
#2018-07-06|1874.58
#2018-07-09|1892.51
#2018-07-10|1886.06
#2018-07-11|1862.18
#2018-07-12|1863.13
#2018-07-13|1863.59
#2018-07-16|1869.80
#2018-07-17|1881.96
#2018-07-18|1884.50
#2018-07-19|1874.68
#2018-07-20|1875.36
#2018-07-23|1879.06
#2018-07-24|1897.83
#2018-07-25|1875.78
#2018-07-26|1888.65
#2018-07-27|1897.47
#2018-07-30|1922.34
#2018-07-31|1932.34
#2018-08-01|1922.85
#2018-08-02|1887.53
#2018-08-03|1896.27
#2018-08-06|1886.31
#2018-08-07|1896.87
#2018-08-08|1903.51
#2018-08-09|1904.55
#2018-08-10|1863.06
#2018-08-13|1861.51
#2018-08-14|1845.60
#2018-08-15|1820.34
#2018-08-16|1848.04
#2018-08-17|1840.24
#2018-08-20|1848.28
#2018-08-21|1873.75
#2018-08-22|1891.20
#2018-08-23|1881.55
#2018-08-24|1890.51
#2018-08-27|1907.23
#2018-08-28|1916.41
#2018-08-29|1916.57
#2018-08-30|1904.11
#2018-08-31|1890.04
#2018-09-03|1901.58
#2018-09-04|1881.15
#2018-09-05|1886.73
#2018-09-06|1885.06
#2018-09-07|1873.23
#2018-09-10|1886.64
#2018-09-11|1876.08
#2018-09-12|1884.24
#2018-09-13|1894.45
#2018-09-14|1902.04
#2018-09-17|1909.97
#2018-09-18|1914.16
#2018-09-19|1930.42
#2018-09-20|1966.49
#2018-09-21|1988.83
#2018-09-24|1988.30
#2018-09-25|2003.76
#2018-09-26|2007.89
#2018-09-27|2000.52
#2018-09-28|1954.49
#2018-10-01|1948.86
#2018-10-02|1927.40
#2018-10-03|1931.08
#2018-10-04|1947.38
#2018-10-05|1938.05
#2018-10-08|1908.43
#2018-10-09|1913.33
#2018-10-10|1909.96
#2018-10-11|1852.33
#2018-10-12|1846.54
#2018-10-15|1849.87
#2018-10-16|1861.93
#2018-10-17|1853.19
#2018-10-18|1841.92
#2018-10-19|1839.89
#2018-10-22|1832.97
#2018-10-23|1804.89
#2018-10-24|1791.04
#2018-10-25|1795.55
#2018-10-26|1777.05
#2018-10-29|1804.87
#2018-10-30|1801.95
#2018-10-31|1829.49
#2018-11-01|1844.74
#2018-11-02|1852.05
#2018-11-05|1844.82
#2018-11-06|1843.99
#2018-11-07|1866.98
#2018-11-08|1877.46
#2018-11-09|1881.24
#2018-11-12|1848.25
#2018-11-13|1875.72
#2018-11-14|1864.20
#2018-11-15|1831.89
#2018-11-16|1834.73
#2018-11-19|1841.06
#2018-11-20|1800.42
#2018-11-21|1814.07
#2018-11-22|1797.31
#2018-11-23|1799.48
#2018-11-26|1833.77
#2018-11-27|1828.99
#2018-11-28|1823.50
#2018-11-29|1839.25
#2018-11-30|1821.86
#2018-12-03|1839.16
#2018-12-04|1825.31
#2018-12-05|1792.30
#2018-12-06|1729.86
#2018-12-07|1734.98
#2018-12-10|1702.30
#2018-12-11|1704.61
#2018-12-12|1734.03
#2018-12-13|1726.88
#2018-12-14|1714.07
#2018-12-17|1699.11
#2018-12-18|1699.25
#2018-12-19|1718.08
#2018-12-20|1703.22
#2018-12-21|1701.12
#2018-12-24|1701.32
#2018-12-25|1701.32
#2018-12-26|1699.15
#2018-12-27|1673.73
#2018-12-28|1720.47
#2018-12-31|1725.01
#2019-01-01|1725.01
#2019-01-02|1704.75
#2019-01-03|1696.36
#2019-01-04|1739.50
#2019-01-07|1739.75
#2019-01-08|1749.39
#2019-01-09|1768.28
#2019-01-10|1787.53
#2019-01-11|1790.23
#2019-01-14|1795.24
#2019-01-15|1786.03
#2019-01-16|1804.49
#2019-01-17|1799.35
#2019-01-18|1833.33
#2019-01-21|1835.87
#2019-01-22|1828.49
#2019-01-23|1829.62
#2019-01-24|1841.49
#2019-01-25|1847.26
#2019-01-28|1839.79
#2019-01-29|1841.23
#2019-01-30|1840.52
#2019-01-31|1837.09
#2019-02-01|1848.76
#2019-02-04|1845.52
#2019-02-05|1852.29
#2019-02-06|1855.42
#2019-02-07|1835.75
#2019-02-08|1817.12
#2019-02-11|1823.49
#2019-02-12|1836.44
#2019-02-13|1845.55
#2019-02-14|1825.51
#2019-02-15|1855.26
#2019-02-18|1862.25
#2019-02-19|1873.70
#2019-02-20|1891.01
#2019-02-21|1892.84
#2019-02-22|1897.84
#2019-02-25|1913.82
#2019-02-26|1926.69
#2019-02-27|1928.31
#2019-02-28|1939.57
#2019-03-01|1951.98
#2019-03-04|1943.07
#2019-03-05|1938.14
#2019-03-06|1938.43
#2019-03-07|1904.49
#2019-03-08|1886.07
#2019-03-11|1896.45
#2019-03-12|1902.91
#2019-03-13|1923.11
#2019-03-14|1944.24
#2019-03-15|1972.62
#2019-03-18|1978.02
#2019-03-19|1980.69
#2019-03-20|1952.68
#2019-03-21|1945.31
#2019-03-22|1911.40
#2019-03-25|1911.45
#2019-03-26|1909.40
#2019-03-27|1912.65
#2019-03-28|1901.79
#2019-03-29|1910.64
#2019-04-01|1932.00
#2019-04-02|1943.69
#2019-04-03|1979.92
#2019-04-04|1976.47
#2019-04-05|1981.58
#2019-04-08|1980.23
#2019-04-09|1976.41
#2019-04-10|1974.30
#2019-04-11|1993.88
#2019-04-12|2004.21
#2019-04-15|2017.11
#2019-04-16|2038.37
#2019-04-17|2054.47
#2019-04-18|2047.99
#2019-04-19|2047.99
#2019-04-22|2047.09
#2019-04-23|2038.20
#2019-04-24|2026.45
#2019-04-25|2021.90
#2019-04-26|2028.71
#2019-04-29|2031.12
#2019-04-30|2039.10
#2019-05-01|2047.35
#2019-05-02|2034.78
#2019-05-03|2038.63
#2019-05-06|2018.96
#2019-05-07|1988.55
#2019-05-08|1982.06
#2019-05-09|1962.07
#2019-05-10|1974.36
#2019-05-13|1951.62
#2019-05-14|1970.21
#2019-05-15|1981.60
#2019-05-16|2018.08
#2019-05-17|2000.92
#2019-05-20|1987.26
#2019-05-21|2004.64
#2019-05-22|1985.88
#2019-05-23|1951.15
#2019-05-24|1983.86
#2019-05-27|1984.69
#2019-05-28|1978.61
#2019-05-29|1948.59
#2019-05-30|1961.66
#2019-05-31|1947.91
#2019-06-03|1950.33
#2019-06-04|1994.44
#2019-06-05|1998.53
#2019-06-06|2003.74
#2019-06-07|2035.23
#2019-06-10|2030.96
#2019-06-11|2045.27
#2019-06-12|2040.24
#2019-06-13|2036.95
#2019-06-14|2019.74
#2019-06-17|2027.08
#2019-06-18|2041.28
#2019-06-19|2054.28
#2019-06-20|2069.05
#2019-06-21|2079.82
#2019-06-24|2092.08
#2019-06-25|2084.81
#2019-06-26|2083.70
#2019-06-27|2075.02
#2019-06-28|2092.00
#2019-07-01|2096.01
#2019-07-02|2111.45
#2019-07-03|2124.60
#2019-07-04|2132.69
#2019-07-05|2111.84
#2019-07-08|2113.54
#2019-07-09|2106.69
#2019-07-10|2098.05
#2019-07-11|2097.08
#2019-07-12|2097.86
#2019-07-15|2105.91
#2019-07-16|2102.80
#2019-07-17|2098.27
#2019-07-18|2093.33
#2019-07-19|2092.76
#2019-07-22|2082.59
#2019-07-23|2077.59
#2019-07-24|2071.70
#2019-07-25|2056.08
#2019-07-26|2044.84
#2019-07-29|2047.57
#2019-07-30|2015.41
#2019-07-31|2019.57
#2019-08-01|2012.47
#2019-08-02|1966.26
#2019-08-05|1936.08
#2019-08-06|1922.60
#2019-08-07|1926.14
#2019-08-08|1953.68
#2019-08-09|1936.66
#2019-08-12|1940.21
#2019-08-13|1942.90
#2019-08-14|1902.88
#2019-08-15|1893.59
#2019-08-16|1911.47
#2019-08-19|1928.15
#2019-08-20|1919.88
#2019-08-21|1930.11
#2019-08-22|1924.53
#2019-08-23|1911.81
#2019-08-26|1915.73
#2019-08-27|1911.36
#2019-08-28|1883.49
#2019-08-29|1896.99
#2019-08-30|1892.41
#2019-09-02|1893.84
#2019-09-03|1883.42
#2019-09-04|1915.04
#2019-09-05|1949.67
#2019-09-06|1955.41
#2019-09-09|1984.04
#2019-09-10|2005.29
#2019-09-11|2012.03
#2019-09-12|2021.35
#2019-09-13|2051.04
#2019-09-16|2016.94
#2019-09-17|2014.87
#2019-09-18|2020.12
#2019-09-19|2037.38
#2019-09-20|2038.42
#2019-09-23|2025.27
#2019-09-24|2016.47
#2019-09-25|2001.52
#2019-09-26|2013.42
#2019-09-27|2024.02
#2019-09-30|2024.82
#2019-10-01|2007.54
#2019-10-02|1964.48
#2019-10-03|1964.05
#2019-10-04|1971.26
#2019-10-07|1987.12
#2019-10-08|1964.10
#2019-10-09|1968.76
#2019-10-10|1994.41
#2019-10-11|2066.64
#2019-10-14|2040.60
#2019-10-15|2077.61
#2019-10-16|2070.52
#2019-10-17|2094.96
#2019-10-18|2108.93
#2019-10-21|2131.21
#2019-10-22|2130.21
#2019-10-23|2133.48
#2019-10-24|2141.81
#2019-10-25|2126.12
#2019-10-28|2130.61
#2019-10-29|2133.48
#2019-10-30|2122.11
#2019-10-31|2115.65
#2019-11-01|2127.71
#2019-11-04|2142.64
#2019-11-05|2135.69
#2019-11-06|2142.55
#2019-11-07|2159.73
#2019-11-08|2139.59
#2019-11-11|2141.21
#2019-11-12|2144.95
#2019-11-13|2126.69
#2019-11-14|2123.70
#2019-11-15|2141.96
#2019-11-18|2140.31
#2019-11-19|2140.94
#2019-11-20|2126.50
#2019-11-21|2120.91
#2019-11-22|2121.92
#2019-11-25|2129.11
#2019-11-26|2127.46
#2019-11-27|2141.20
#2019-11-28|2150.26
#2019-11-29|2141.52
#2019-12-02|2120.41
#2019-12-03|2103.50
#2019-12-04|2132.38
#2019-12-05|2127.88
#2019-12-06|2144.67
#2019-12-09|2148.31
#2019-12-10|2144.56
#2019-12-11|2142.16
#2019-12-12|2170.48
#2019-12-13|2199.78
#2019-12-16|2228.00
#2019-12-17|2228.42
#2019-12-18|2215.93
#2019-12-19|2204.59
#2019-12-20|2214.43
#2019-12-23|2208.83
#2019-12-24|2212.79
#2019-12-25|2212.79
#2019-12-26|2214.86
#2019-12-27|2223.99
#2019-12-30|2218.83
#2019-12-31|2224.24
#2020-01-01|2224.24
#2020-01-02|2241.86
#2020-01-03|2223.03
#2020-01-06|2212.49
#2020-01-07|2217.64
#2020-01-08|2216.20
#2020-01-09|2220.10
#2020-01-10|2218.02
#2020-01-13|2211.37
#2020-01-14|2207.07
#2020-01-15|2184.86
#2020-01-16|2190.65
#2020-01-17|2201.89
#2020-01-20|2211.68
#2020-01-21|2211.97
#2020-01-22|2212.25
#2020-01-23|2194.57
#2020-01-24|2212.59
#2020-01-27|2158.18
#2020-01-28|2185.37
#2020-01-29|2194.50
#2020-01-30|2187.01
#2020-01-31|2174.14
#2020-02-03|2176.04
#2020-02-04|2196.75
#2020-02-05|2222.22
#2020-02-06|2230.68
#2020-02-07|2232.34
#2020-02-10|2230.71
#2020-02-11|2244.38
#2020-02-12|2254.11
#2020-02-13|2257.21
#2020-02-14|2264.83
#2020-02-17|2270.35
#2020-02-18|2264.93
#2020-02-19|2264.48
#2020-02-20|2222.46
#2020-02-21|2221.01
#2020-02-24|2132.63
#2020-02-25|2089.05
#2020-02-26|2083.24
#2020-02-27|2010.39
#2020-02-28|1924.82
#2020-03-02|1942.56
#2020-03-03|1975.15
#2020-03-04|1987.73
#2020-03-05|1960.60
#2020-03-06|1914.36
#2020-03-09|1758.10
#2020-03-10|1740.65
#2020-03-11|1717.85
#2020-03-12|1433.75
#2020-03-13|1440.75
#2020-03-16|1312.29
#2020-03-17|1292.61
#2020-03-18|1202.57
#2020-03-19|1230.65
#2020-03-20|1269.81
#2020-03-23|1222.17
#2020-03-24|1410.68
#2020-03-25|1486.23
#2020-03-26|1552.54
#2020-03-27|1516.30
#2020-03-30|1504.46
#2020-03-31|1535.61
#2020-04-01|1458.60
#2020-04-02|1466.24
#2020-04-03|1410.94
#2020-04-06|1481.39
#2020-04-07|1551.42
#2020-04-08|1533.31
#2020-04-09|1581.59
#2020-04-10|1581.59
#2020-04-13|1578.58
#2020-04-14|1581.06
#2020-04-15|1504.20
#2020-04-16|1481.98
#2020-04-17|1529.65
#2020-04-20|1534.80
#2020-04-21|1487.37
#2020-04-22|1492.51
#2020-04-23|1498.45
#2020-04-24|1480.45
#2020-04-27|1528.13
#2020-04-28|1597.86
#2020-04-29|1657.29
#2020-04-30|1616.87
#2020-05-01|1607.55
#2020-05-04|1537.92
#2020-05-05|1547.52
#2020-05-06|1542.85
#2020-05-07|1567.45
#2020-05-08|1579.70
#2020-05-11|1570.41
#2020-05-12|1562.17
#2020-05-13|1504.79
#2020-05-14|1463.67
#2020-05-15|1468.29
#2020-05-18|1544.30
#2020-05-19|1559.05
#2020-05-20|1565.31
#2020-05-21|1544.01
#2020-05-22|1530.14
#2020-05-25|1551.72
#2020-05-26|1623.28
#2020-05-27|1662.45
#2020-05-28|1676.13
#2020-05-29|1640.49
#2020-06-01|1663.72
#2020-06-02|1738.50
#2020-06-03|1865.05
#2020-06-04|1874.62
#2020-06-05|1946.71
#2020-06-08|1941.86
#2020-06-09|1901.85
#2020-06-10|1885.84
#2020-06-11|1803.32
#2020-06-12|1789.23
#2020-06-15|1793.61
#2020-06-16|1837.59
#2020-06-17|1819.21
#2020-06-18|1812.03
#2020-06-19|1796.35
#2020-06-22|1793.17
#2020-06-23|1840.32
#2020-06-24|1778.82
#2020-06-25|1792.32
#2020-06-26|1773.75
#2020-06-29|1794.79
#2020-06-30|1807.82
#2020-07-01|1805.75
#2020-07-02|1846.34
#2020-07-03|1833.81
#2020-07-06|1878.73
#2020-07-07|1862.84
#2020-07-08|1856.42
#2020-07-09|1825.60
#2020-07-10|1858.42
#2020-07-13|1873.36
#2020-07-14|1894.26
#2020-07-15|1911.70
#2020-07-16|1914.58
#2020-07-17|1893.61
#2020-07-20|1909.47
#2020-07-21|1928.07
#2020-07-22|1939.65
#2020-07-23|1916.30
#2020-07-24|1892.23
#2020-07-27|1905.90
#2020-07-28|1912.85
#2020-07-29|1918.23
#2020-07-30|1847.88
#2020-07-31|1849.78
#2020-08-03|1884.29
#2020-08-04|1895.54
#2020-08-05|1920.84
#2020-08-06|1895.65
#2020-08-07|1895.38
#2020-08-10|1920.70
#2020-08-11|1958.27
#2020-08-12|1985.96
#2020-08-13|1962.54
#2020-08-14|1949.26
#2020-08-17|1939.40
#2020-08-18|1947.93
#2020-08-19|1963.33
#2020-08-20|1931.99
#2020-08-21|1916.84
#2020-08-24|1954.28
#2020-08-25|1954.17
#2020-08-26|1965.58
#2020-08-27|1947.16
#2020-08-28|1976.39
#2020-08-31|1956.12
#2020-09-01|1952.82
#2020-09-02|1949.14
#2020-09-03|1932.72
#2020-09-04|1901.12
#2020-09-07|1933.61
#2020-09-08|1909.62
#2020-09-09|1954.53
#2020-09-10|1949.76
#2020-09-11|1944.23
#2020-09-14|1946.09
#2020-09-15|1947.94
#2020-09-16|1952.53
#2020-09-17|1928.81
#2020-09-18|1922.21
#2020-09-21|1815.37
#2020-09-22|1781.22
#2020-09-23|1780.26
#2020-09-24|1761.93
#2020-09-25|1744.23
#2020-09-28|1808.80
#2020-09-29|1791.99
#2020-09-30|1792.55
#2020-10-01|1790.46
#2020-10-02|1803.06
#2020-10-05|1844.48
#2020-10-06|1865.57
#2020-10-07|1835.96
#2020-10-08|1853.09
#2020-10-09|1857.75
#2020-10-12|1873.93
#2020-10-13|1827.10
#2020-10-14|1826.06
#2020-10-15|1766.29
#2020-10-16|1783.69
#2020-10-19|1800.91
#2020-10-20|1801.82
#2020-10-21|1787.99
#2020-10-22|1783.19
#2020-10-23|1799.62
#2020-10-26|1765.39
#2020-10-27|1725.31
#2020-10-28|1668.91
#2020-10-29|1645.00
#2020-10-30|1657.10
#2020-11-02|1690.46
#2020-11-03|1763.10
#2020-11-04|1788.38
#2020-11-05|1828.34
#2020-11-06|1838.84
#2020-11-09|1988.81
#2020-11-10|2055.02
#2020-11-11|2035.14
#2020-11-12|2021.58
#2020-11-13|2047.64
#2020-11-16|2095.78
#2020-11-17|2128.32
#2020-11-18|2149.09
#2020-11-19|2109.81
#2020-11-20|2117.20
#2020-11-23|2123.84
#2020-11-24|2169.77
#2020-11-25|2156.83
#2020-11-26|2146.16
#2020-11-27|2144.65
#2020-11-30|2127.65
#2020-12-01|2178.77
#2020-12-02|2180.96
#2020-12-03|2182.01
#2020-12-04|2184.29
#2020-12-07|2162.15
#2020-12-08|2153.11
#2020-12-09|2163.17
#2020-12-10|2162.69
#2020-12-11|2116.61
#2020-12-14|2136.33
#2020-12-15|2163.17
#2020-12-16|2214.67
#2020-12-17|2227.80
#2020-12-18|2209.19
#2020-12-21|2134.38
#2020-12-22|2151.00
#2020-12-23|2199.14
#2020-12-24|2202.55
#2020-12-25|2202.55
#2020-12-28|2222.72
#2020-12-29|2232.05
#2020-12-30|2237.15
#2020-12-31|2223.36
#2021-01-01|2223.36
#2021-01-04|2221.02
#2021-01-05|2215.17
#2021-01-06|2297.12
#2021-01-07|2294.78
#2021-01-08|2293.09
#2021-01-11|2257.44
#2021-01-12|2267.64
#2021-01-13|2258.03
#2021-01-14|2267.72
#2021-01-15|2248.40
#2021-01-18|2241.08
#2021-01-19|2243.85
#2021-01-20|2242.88
#2021-01-21|2242.02
#2021-01-22|2214.69
#2021-01-25|2163.45
#2021-01-26|2191.20
#2021-01-27|2153.24
#2021-01-28|2151.72
#2021-01-29|2099.66
#2021-02-01|2113.65
#2021-02-02|2144.72
#2021-02-03|2162.41
#2021-02-04|2183.48
#2021-02-05|2191.23
#2021-02-08|2201.88
#2021-02-09|2218.36
#2021-02-10|2237.11
#2021-02-11|2234.94
#2021-02-12|2237.38
#2021-02-15|2282.08
#2021-02-16|2283.78
#2021-02-17|2255.78
#2021-02-18|2237.24
#2021-02-19|2269.89
#2021-02-22|2284.38
#2021-02-23|2295.20
#2021-02-24|2311.46
#2021-02-25|2349.75
#2021-02-26|2291.15
#2021-03-01|2318.67
#2021-03-02|2358.13
#2021-03-03|2383.71
#2021-03-04|2376.85
#2021-03-05|2332.93
#2021-03-08|2388.29
#2021-03-09|2392.79
#2021-03-10|2388.41
#2021-03-11|2400.11
#2021-03-12|2406.57
#2021-03-15|2392.78
#2021-03-16|2396.23
#2021-03-17|2375.05
#2021-03-18|2417.73
#2021-03-19|2392.84
#2021-03-22|2383.12
#2021-03-23|2371.68
#2021-03-24|2375.40
#2021-03-25|2372.88
#2021-03-26|2389.11
#2021-03-29|2391.07
#2021-03-30|2423.29
#2021-03-31|2402.21
#2021-04-01|2414.20
#2021-04-02|2414.20
#2021-04-05|2424.75
#2021-04-06|2442.80
#2021-04-07|2470.59
#2021-04-08|2455.91
#2021-04-09|2456.45
#2021-04-12|2466.50
#2021-04-13|2457.95
#2021-04-14|2455.97
#2021-04-15|2445.47
#2021-04-16|2468.12
#2021-04-19|2482.31
#2021-04-20|2433.86
#2021-04-21|2431.49
#2021-04-22|2422.98
#2021-04-23|2432.38
#2021-04-26|2454.29
#2021-04-27|2436.65
#2021-04-28|2457.55
#2021-04-29|2443.88
#2021-04-30|2432.88
#2021-05-03|2462.65
#2021-05-04|2422.44
#2021-05-05|2450.82
#2021-05-06|2486.23
#2021-05-07|2527.42
#2021-05-10|2550.05
#2021-05-11|2493.59
#2021-05-12|2493.82
#2021-05-13|2481.81
#2021-05-14|2523.42
#2021-05-17|2520.57
#2021-05-18|2534.33
#2021-05-19|2491.35
#2021-05-20|2503.03
#2021-05-21|2512.88
#2021-05-24|2522.08
#2021-05-25|2510.71
#2021-05-26|2491.28
#2021-05-27|2508.21
#2021-05-28|2522.91
#2021-05-31|2515.56
#2021-06-01|2535.26
#2021-06-02|2528.97
#2021-06-03|2514.91
#2021-06-04|2517.68
#2021-06-07|2519.58
#2021-06-08|2514.00
#2021-06-09|2488.67
#2021-06-10|2484.07
#2021-06-11|2491.08
#2021-06-14|2494.75
#2021-06-15|2514.15
#2021-06-16|2529.02
#2021-06-17|2496.77
#2021-06-18|2423.37
#2021-06-21|2441.88
#2021-06-22|2432.58
#2021-06-23|2417.10
#2021-06-24|2429.54
#2021-06-25|2443.54
#2021-06-28|2414.28
#2021-06-29|2406.22
#2021-06-30|2370.07
#2021-07-01|2392.54
#2021-07-02|2387.57
#2021-07-05|2414.57
#2021-07-06|2375.98
#2021-07-07|2383.87
#2021-07-08|2345.88
#2021-07-09|2396.36
#2021-07-12|2408.94
#2021-07-13|2395.13
#2021-07-14|2387.91
#2021-07-15|2379.73
#2021-07-16|2363.28
#2021-07-19|2277.78
#2021-07-20|2293.59
#2021-07-21|2354.73
#2021-07-22|2364.04
#2021-07-23|2370.91
#2021-07-26|2393.52
#2021-07-27|2385.37
#2021-07-28|2381.47
#2021-07-29|2416.24
#2021-07-30|2390.53
#2021-08-02|2380.30
#2021-08-03|2379.71
#2021-08-04|2389.93
#2021-08-05|2406.55
#2021-08-06|2426.22
#2021-08-09|2436.84
#2021-08-10|2451.37
#2021-08-11|2476.99
#2021-08-12|2500.57
#2021-08-13|2526.82
#2021-08-16|2511.88
#2021-08-17|2486.81
#2021-08-18|2501.41
#2021-08-19|2461.58
#2021-08-20|2466.38
#2021-08-23|2497.45
#2021-08-24|2512.62
#2021-08-25|2510.99
#2021-08-26|2496.32
#2021-08-27|2505.14
#2021-08-30|2497.04
#2021-08-31|2487.69
#2021-09-01|2499.64
#2021-09-02|2507.27
#2021-09-03|2496.83
#2021-09-06|2511.05
#2021-09-07|2494.23
#2021-09-08|2474.98
#2021-09-09|2471.74
#2021-09-10|2459.76
#2021-09-13|2480.34
#2021-09-14|2463.15
#2021-09-15|2454.53
#2021-09-16|2452.32
#2021-09-17|2419.67
#2021-09-20|2329.60
#2021-09-21|2357.81
#2021-09-22|2403.89
#2021-09-23|2417.93
#2021-09-24|2406.92
#2021-09-27|2436.33
#2021-09-28|2393.07
#2021-09-29|2401.30
#2021-09-30|2399.19
#2021-10-01|2398.69
#2021-10-04|2405.97
#2021-10-05|2432.90
#2021-10-06|2404.00
#2021-10-07|2437.13
#2021-10-08|2442.86
#2021-10-11|2439.71
#2021-10-12|2427.64
#2021-10-13|2408.30
#2021-10-14|2433.02
#2021-10-15|2452.52
#2021-10-18|2437.45
#2021-10-19|2466.41
#2021-10-20|2475.46
#2021-10-21|2469.49
#2021-10-22|2477.23
#2021-10-25|2473.21
#2021-10-26|2508.01
#2021-10-27|2507.86
#2021-10-28|2527.99
#2021-10-29|2524.56
#2021-11-01|2540.04
#2021-11-02|2538.45
#2021-11-03|2551.54
#2021-11-04|2528.36
#2021-11-05|2537.91
#2021-11-08|2546.64
#2021-11-09|2525.57
#2021-11-10|2530.21
#2021-11-11|2512.81
#2021-11-12|2508.76
#2021-11-15|2511.79
#2021-11-16|2490.48
#2021-11-17|2484.93
#2021-11-18|2478.23
#2021-11-19|2448.12
#2021-11-22|2440.76
#2021-11-23|2438.99
#2021-11-24|2434.73
#2021-11-25|2438.45
#2021-11-26|2342.81
#2021-11-29|2344.41
#2021-11-30|2336.47
#2021-12-01|2405.64
#2021-12-02|2387.05
#2021-12-03|2382.29
#2021-12-06|2418.65
#2021-12-07|2434.11
#2021-12-08|2441.82
#2021-12-09|2421.13
#2021-12-10|2418.06
#2021-12-13|2397.14
#2021-12-14|2396.99
#2021-12-15|2398.63
#2021-12-16|2444.86
#2021-12-17|2428.15
#2021-12-20|2377.67
#2021-12-21|2412.39
#2021-12-22|2435.57
#2021-12-23|2464.86
#2021-12-24|2470.88
#2021-12-27|2478.37
#2021-12-28|2494.22
#2021-12-29|2502.36
#2021-12-30|2495.30
#2021-12-31|2502.65
#2022-01-03|2507.91
#2022-01-04|2563.46
#2022-01-05|2571.81
#2022-01-06|2565.99
#2022-01-07|2604.52
#2022-01-10|2595.79
#2022-01-11|2619.75
#2022-01-12|2648.23
#2022-01-13|2684.45
#2022-01-14|2664.05
#2022-01-17|2666.60
#2022-01-18|2649.87
#2022-01-19|2636.25
#2022-01-20|2640.28
#2022-01-21|2594.64
#2022-01-24|2513.62
#2022-01-25|2537.89
#2022-01-26|2590.94
#2022-01-27|2595.50
#2022-01-28|2577.88
#2022-01-31|2591.09
#2022-02-01|2611.23
#2022-02-02|2635.33
#2022-02-03|2642.29
#2022-02-04|2592.65
#2022-02-07|2623.30
#2022-02-08|2645.55
#2022-02-09|2665.72
#2022-02-10|2659.36
#2022-02-11|2646.96
#2022-02-14|2563.39
#2022-02-15|2603.75
#2022-02-16|2610.53
#2022-02-17|2570.73
#2022-02-18|2534.03
#2022-02-21|2500.11
#2022-02-22|2489.40
#2022-02-23|2483.91
#2022-02-24|2336.75
#2022-02-25|2429.95
#2022-02-28|2396.16
#2022-03-01|2290.60
#2022-03-02|2298.03
#2022-03-03|2267.76
#2022-03-04|2153.50
#2022-03-07|2083.44
#2022-03-08|2123.86
#2022-03-09|2275.38
#2022-03-10|2242.97
#2022-03-11|2274.83
#2022-03-14|2322.81
#2022-03-15|2309.81
#2022-03-16|2375.59
#2022-03-17|2395.41
#2022-03-18|2384.00
#2022-03-21|2400.05
#2022-03-22|2442.07
#2022-03-23|2415.49
#2022-03-24|2409.92
#2022-03-25|2411.11
#2022-03-28|2417.67
#2022-03-29|2493.09
#2022-03-30|2492.51
#2022-03-31|2487.85
#2022-04-01|2482.25
#2022-04-04|2454.15
#2022-04-05|2446.33
#2022-04-06|2430.73
#2022-04-07|2405.74
#2022-04-08|2440.76
#2022-04-11|2466.18
#2022-04-12|2460.34
#2022-04-13|2440.34
#2022-04-14|2452.99
#2022-04-15|2452.99
#2022-04-18|2453.62
#2022-04-19|2420.02
#2022-04-20|2470.61
#2022-04-21|2470.93
#2022-04-22|2411.91
#2022-04-25|2328.29
#2022-04-26|2319.15
#2022-04-27|2291.44
#2022-04-28|2306.29
#2022-04-29|2321.96
#2022-05-02|2294.15
#2022-05-03|2318.95
#2022-05-04|2292.74
#2022-05-05|2247.25
#2022-05-06|2225.28
#2022-05-09|2165.89
#2022-05-10|2194.88
#2022-05-11|2253.14
#2022-05-12|2211.81
#2022-05-13|2239.53
#2022-05-16|2238.98
#2022-05-17|2308.30
#2022-05-18|2287.59
#2022-05-19|2256.43
#2022-05-20|2256.86
#2022-05-23|2319.01
#2022-05-24|2313.51
#2022-05-25|2314.81
#2022-05-26|2338.80
#2022-05-27|2361.89
#2022-05-30|2373.53
#2022-05-31|2326.77
#2022-06-01|2292.71
#2022-06-02|2306.01
#2022-06-03|2308.13
#2022-06-06|2337.76
#2022-06-07|2325.18
#2022-06-08|2298.44
#2022-06-09|2275.28
#2022-06-10|2176.13
#2022-06-13|2124.93
#2022-06-14|2123.48
#2022-06-15|2180.85
#2022-06-16|2152.26
#2022-06-17|2139.81
#2022-06-20|2182.59
#2022-06-21|2177.75
#2022-06-22|2158.42
#2022-06-23|2106.94
#2022-06-24|2170.17
#2022-06-27|2175.32
#2022-06-28|2190.84
#2022-06-29|2167.75
#2022-06-30|2146.00
#2022-07-01|2144.47
#2022-07-04|2162.78
#2022-07-05|2028.50
#2022-07-06|2039.94
#2022-07-07|2092.94
#2022-07-08|2111.84
#2022-07-11|2075.15
#2022-07-12|2089.34
#2022-07-13|2067.38
#2022-07-14|1986.79
#2022-07-15|2025.02
#2022-07-18|2059.06
#2022-07-19|2090.79
#2022-07-20|2064.96
#2022-07-21|2055.27
#2022-07-22|2070.71
#2022-07-25|2077.13
#2022-07-26|2063.73
#2022-07-27|2068.77
#2022-07-28|2077.19
#2022-07-29|2119.94
#2022-08-01|2130.66
#2022-08-02|2104.96
#2022-08-03|2125.56
#2022-08-04|2143.58
#2022-08-05|2136.56
#2022-08-08|2172.59
#2022-08-09|2182.42
#2022-08-10|2243.54
#2022-08-11|2251.42
#2022-08-12|2245.36
#2022-08-15|2225.36
#2022-08-16|2224.38
#2022-08-17|2194.92
#2022-08-18|2189.80
#2022-08-19|2154.22
#2022-08-22|2115.79
#2022-08-23|2119.48
#2022-08-24|2112.99
#2022-08-25|2119.74
#2022-08-26|2105.28
#2022-08-29|2083.88
#2022-08-30|2083.77
#2022-08-31|2096.54
#2022-09-01|2045.66
#2022-09-02|2122.81
#2022-09-05|2079.48
#2022-09-06|2088.11
#2022-09-07|2078.98
#2022-09-08|2107.96
#2022-09-09|2154.14
#2022-09-12|2222.68
#2022-09-13|2188.73
#2022-09-14|2165.25
#2022-09-15|2175.31
#2022-09-16|2165.95
#2022-09-19|2159.47
#2022-09-20|2126.68
#2022-09-21|2113.92
#2022-09-22|2076.10
#2022-09-23|2002.37
#2022-09-26|1956.16
#2022-09-27|1934.51
#2022-09-28|1903.43
#2022-09-29|1909.74
#2022-09-30|1936.64
#2022-10-03|1945.16
#2022-10-04|2047.35
#2022-10-05|2011.85
#2022-10-06|1980.82
#2022-10-07|1954.00
#2022-10-10|1935.40
#2022-10-11|1914.67
#2022-10-12|1892.98
#2022-10-13|1925.92
#2022-10-14|1951.98
#2022-10-17|1998.47
#2022-10-18|2009.65
#2022-10-19|2016.47
#2022-10-20|2023.31
#2022-10-21|2008.20
#2022-10-24|2049.24
#2022-10-25|2073.38
#2022-10-26|2098.72
#2022-10-27|2108.09
#2022-10-28|2095.79
#2022-10-31|2089.71
#2022-11-01|2104.79
#2022-11-02|2095.30
#2022-11-03|2076.49
#2022-11-04|2135.13
#2022-11-07|2167.38
#2022-11-08|2196.89
#2022-11-09|2193.21
#2022-11-10|2275.89
#2022-11-11|2312.74
#2022-11-14|2325.29
#2022-11-15|2329.75
#2022-11-16|2344.51
#2022-11-17|2327.39
#2022-11-18|2362.71
#2022-11-21|2329.48
#2022-11-22|2350.99
#2022-11-23|2381.32
#2022-11-24|2393.18
#2022-11-25|2395.37
#2022-11-28|2373.74
#2022-11-29|2384.86
#2022-11-30|2369.24
#2022-12-01|2438.35
#2022-12-02|2427.15
#2022-12-05|2447.40
#2022-12-06|2447.51
#2022-12-07|2435.54
#2022-12-08|2441.98
#2022-12-09|2469.20
#2022-12-12|2439.81
#2022-12-13|2489.34
#2022-12-14|2490.05
#2022-12-15|2430.79
#2022-12-16|2397.16
#2022-12-19|2405.22
#2022-12-20|2422.74
#2022-12-21|2461.76
#2022-12-22|2449.61
#2022-12-23|2457.55
#2022-12-26|2457.55
#2022-12-27|2469.00
#2022-12-28|2456.37
#2022-12-29|2478.21
#2022-12-30|2450.07
#2023-01-02|2461.62
#2023-01-03|2471.22
#2023-01-04|2540.25
#2023-01-05|2489.14
#2023-01-06|2537.17
#2023-01-09|2579.58
#2023-01-10|2575.07
#2023-01-11|2552.74
#2023-01-12|2593.53
#2023-01-13|2595.38
#2023-01-16|2603.60
#2023-01-17|2604.11
#2023-01-18|2622.61
#2023-01-19|2594.57
#2023-01-20|2631.37
#2023-01-23|2626.46
#2023-01-24|2653.08
#2023-01-25|2665.94
#2023-01-26|2668.97
#2023-01-27|2662.83
#2023-01-30|2663.27
#2023-01-31|2650.77
#2023-02-01|2661.21
#2023-02-02|2665.80
#2023-02-03|2634.20
#2023-02-06|2585.90
#2023-02-07|2584.81
#2023-02-08|2606.16
#2023-02-09|2619.35
#2023-02-10|2571.68
#2023-02-13|2598.18
#2023-02-14|2592.13
#2023-02-15|2589.89
#2023-02-16|2597.35
#2023-02-17|2588.07
#2023-02-20|2598.45
#2023-02-21|2581.83
#2023-02-22|2553.50
#2023-02-23|2551.43
#2023-02-24|2527.22
#2023-02-27|2576.22
#2023-02-28|2601.82
#2023-03-01|2608.66
#2023-03-02|2592.19
#2023-03-03|2589.29
#2023-03-06|2621.17
#2023-03-07|2586.67
#2023-03-08|2588.68
#2023-03-09|2587.95
#2023-03-10|2566.13
#2023-03-13|2475.37
#2023-03-14|2485.59
#2023-03-15|2325.26
#2023-03-16|2374.18
#2023-03-17|2318.86
#2023-03-20|2378.15
#2023-03-21|2457.74
#2023-03-22|2452.10
#2023-03-23|2453.73
#2023-03-24|2404.70
#2023-03-27|2425.58
#2023-03-28|2440.60
#2023-03-29|2484.07
#2023-03-30|2529.51
#2023-03-31|2525.25
#2023-04-03|2526.66
#2023-04-04|2556.18
#2023-04-05|2550.50
#2023-04-06|2596.31
#2023-04-07|2596.31
#2023-04-10|2577.06
#2023-04-11|2616.45
#2023-04-12|2639.78
#2023-04-13|2657.61
#2023-04-14|2643.13
#2023-04-17|2582.19
#2023-04-18|2624.91
#2023-04-19|2651.87
#2023-04-20|2670.11
#2023-04-21|2661.64
#2023-04-24|2685.10
#2023-04-25|2659.92
#2023-04-26|2662.40
#2023-04-27|2670.40
#2023-04-28|2710.44
#2023-05-01|2695.99
#2023-05-02|2646.30
#2023-05-03|2679.68
#2023-05-04|2633.78
#2023-05-05|2677.64
#2023-05-08|2702.49
#2023-05-09|2692.68
#2023-05-10|2666.53
#2023-05-11|2643.67
#2023-05-12|2638.12
#2023-05-15|2655.87
#2023-05-16|2638.43
#2023-05-17|2624.21
#2023-05-18|2621.72
#2023-05-19|2662.95
#2023-05-22|2666.15
#2023-05-23|2673.73
#2023-05-24|2599.48
#2023-05-25|2590.99
#2023-05-26|2606.98
#2023-05-29|2613.10
#2023-05-30|2619.89
#2023-05-31|2557.64
#2023-06-01|2606.45
#2023-06-02|2656.95
#2023-06-05|2635.87
#2023-06-06|2640.92
#2023-06-07|2621.70
#2023-06-08|2628.54
#2023-06-09|2612.33
#2023-06-12|2603.42
#2023-06-13|2616.81
#2023-06-14|2647.06
#2023-06-15|2653.18
#2023-06-16|2653.24
#2023-06-19|2644.83
#2023-06-20|2628.10
#2023-06-21|2622.63
#2023-06-22|2611.28
#2023-06-23|2606.11
#2023-06-26|2616.55
#2023-06-27|2647.16
#2023-06-28|2629.74
#2023-06-29|2621.75
#2023-06-30|2656.74
#2023-07-03|2664.45
#2023-07-04|2658.17
#2023-07-05|2603.57
#2023-07-06|2552.04
#2023-07-07|2578.91
#2023-07-10|2589.39
#2023-07-11|2609.84
#2023-07-12|2676.51
#2023-07-13|2707.39
#2023-07-14|2691.45
#2023-07-17|2689.37
#2023-07-18|2704.56
#2023-07-19|2694.86
#2023-07-20|2725.27
#2023-07-21|2729.64
#2023-07-24|2729.40
#2023-07-25|2742.98
#2023-07-26|2750.94
#2023-07-27|2755.50
#2023-07-28|2758.72
#2023-07-31|2729.69
#2023-08-01|2699.66
#2023-08-02|2636.89
#2023-08-03|2633.79
#2023-08-04|2676.19
#2023-08-07|2681.53
#2023-08-08|2652.46
#2023-08-09|2677.68
#2023-08-10|2737.26
#2023-08-11|2694.51
#2023-08-14|2688.84
#2023-08-15|2668.58
#2023-08-16|2664.09
#2023-08-17|2656.63
#2023-08-18|2631.76
#2023-08-21|2632.72
#2023-08-22|2625.91
#2023-08-23|2635.14
#2023-08-24|2637.74
#2023-08-25|2618.16
#2023-08-28|2642.93
#2023-08-29|2681.80
#2023-08-30|2702.09
#2023-08-31|2679.33
#2023-09-01|2670.43
#2023-09-04|2650.32
#2023-09-05|2635.16
#2023-09-06|2623.55
#2023-09-07|2626.53
#2023-09-08|2638.94
#2023-09-11|2672.10
#2023-09-12|2680.92
#2023-09-13|2701.80
#2023-09-14|2730.80
#2023-09-15|2739.56
#2023-09-18|2719.06
#2023-09-19|2738.68
#2023-09-20|2745.39
#2023-09-21|2714.57
#2023-09-22|2699.29
#2023-09-25|2654.48
#2023-09-26|2662.55
#2023-09-27|2600.15
#2023-09-28|2623.43
#2023-09-29|2620.02
#2023-10-02|2561.39
#2023-10-03|2536.69
#2023-10-04|2532.46
#2023-10-05|2555.63
#2023-10-06|2603.20
#2023-10-09|2600.19
#2023-10-10|2646.24
#2023-10-11|2666.24
#2023-10-12|2648.38
#2023-10-13|2617.15
#2023-10-16|2634.61
#2023-10-17|2646.55
#2023-10-18|2633.82
#2023-10-19|2619.22
#2023-10-20|2570.04
#2023-10-23|2576.47
#2023-10-24|2583.24
#2023-10-25|2603.01
#2023-10-26|2589.46
#2023-10-27|2583.11
#2023-10-30|2615.27
#2023-10-31|2609.84
#2023-11-01|2638.30
#2023-11-02|2665.49
#2023-11-03|2683.89
#2023-11-06|2676.59
#2023-11-07|2651.46
#2023-11-08|2662.59
#2023-11-09|2667.04
#2023-11-10|2646.26
#2023-11-13|2679.31
#2023-11-14|2732.76
#2023-11-15|2739.42
#2023-11-16|2736.08
#2023-11-17|2773.16
#2023-11-20|2789.00
#2023-11-21|2791.64
#2023-11-22|2772.89
#2023-11-23|2792.30
#2023-11-24|2814.73
#2023-11-27|2806.79
#2023-11-28|2812.47
#2023-11-29|2804.32
#2023-11-30|2820.25
#2023-12-01|2815.53
#2023-12-04|2814.94
#2023-12-05|2827.32
#2023-12-06|2845.92
#2023-12-07|2849.40
#2023-12-08|2855.79
#2023-12-11|2859.86
#2023-12-12|2875.27
#2023-12-13|2874.31
#2023-12-14|2868.44
#2023-12-15|2849.64
#2023-12-18|2845.25
#2023-12-19|2872.79
#2023-12-20|2874.57
#2023-12-21|2867.66
#2023-12-22|2882.15
#2023-12-25|2882.15
#2023-12-26|2884.16
#2023-12-27|2906.67
#2023-12-28|2900.88
#2023-12-29|2896.76
#2024-01-01|2896.76
#2024-01-02|2881.38
#2024-01-03|2861.93
#2024-01-04|2893.99
#2024-01-05|2891.90
#2024-01-08|2905.30
#2024-01-09|2876.80
#2024-01-10|2875.86
#2024-01-11|2844.18
#2024-01-12|2876.59
#2024-01-15|2879.87
#2024-01-16|2861.27
#2024-01-17|2840.75
#2024-01-18|2847.91
#2024-01-19|2869.19
#2024-01-22|2908.65
#2024-01-23|2874.60
#2024-01-24|2920.59
#2024-01-25|2896.97
#2024-01-26|2921.80
#2024-01-29|2901.79
#2024-01-30|2905.07
#2024-01-31|2918.48
#2024-02-01|2875.38
#2024-02-02|2880.27
#2024-02-05|2863.72
#2024-02-06|2889.54
#2024-02-07|2877.59
#2024-02-08|2854.34
#2024-02-09|2844.55
#2024-02-12|2874.66
#2024-02-13|2860.11
#2024-02-14|2861.39
#2024-02-15|2897.23
#2024-02-16|2906.91
#2024-02-19|2898.25
#2024-02-20|2934.29
#2024-02-21|2936.69
#2024-02-22|2980.43
#2024-02-23|2986.71
#2024-02-26|2987.49
#2024-02-27|2984.82
#2024-02-28|2994.32
#2024-02-29|3018.30
#2024-03-01|3001.53
#2024-03-04|3006.25
#2024-03-05|3029.30
#2024-03-06|3043.81
#2024-03-07|3073.06
#2024-03-08|3101.26
#2024-03-11|3098.16
#2024-03-12|3130.39
#2024-03-13|3139.89
#2024-03-14|3119.36
#2024-03-15|3134.49
#2024-03-18|3129.00
#2024-03-19|3150.97
#2024-03-20|3141.49
#2024-03-21|3141.96
#2024-03-22|3125.27
#2024-03-25|3137.56
#2024-03-26|3144.97
#2024-03-27|3153.44
#2024-03-28|3156.47
#2024-03-29|3156.47
#2024-04-01|3140.26
#2024-04-02|3123.71
#2024-04-03|3119.07
#2024-04-04|3117.83
#2024-04-05|3068.73
#2024-04-08|3086.57
#2024-04-09|3045.99
#2024-04-10|3024.55
#2024-04-11|2987.83
#2024-04-12|2981.89
#2024-04-15|2999.07
#2024-04-16|2944.57
#2024-04-17|2954.04
#2024-04-18|2974.05
#2024-04-19|2989.24
#2024-04-22|3016.32
#2024-04-23|3075.37
#2024-04-24|3036.46
#2024-04-25|3004.83
#2024-04-26|3013.51
#2024-04-29|3050.82
#2024-04-30|3031.01
#2024-05-01|3025.62
#2024-05-02|3023.66
#2024-05-03|3036.50
#2024-05-06|3089.60
#2024-05-07|3126.06
#2024-05-08|3152.28
#2024-05-09|3180.71
#2024-05-10|3215.70
#2024-05-13|3214.03
#2024-05-14|3203.97
#2024-05-15|3216.83
#2024-05-16|3271.42
#2024-05-17|3279.03
#2024-05-20|3277.14
#2024-05-21|3281.43
#2024-05-22|3258.44
#2024-05-23|3237.60
#2024-05-24|3259.26
#2024-05-27|3271.84
#2024-05-28|3258.42
#2024-05-29|3226.40
#2024-05-30|3241.91
#2024-05-31|3263.54
#2024-06-03|3285.94
#2024-06-04|3247.07
#2024-06-05|3260.88
#2024-06-06|3292.99
#2024-06-07|3256.19
#2024-06-10|3207.27
#2024-06-11|3166.44
#2024-06-12|3233.15
#2024-06-13|3164.60
#2024-06-14|3107.52
#2024-06-17|3141.36
#2024-06-18|3182.26
#2024-06-19|3195.64
#2024-06-20|3215.50
#2024-06-21|3188.91
#2024-06-24|3234.32
#2024-06-25|3212.03
#2024-06-26|3184.69
#2024-06-27|3187.06
#2024-06-28|3189.56
#2024-07-01|3216.14
#2024-07-02|3168.32
#2024-07-03|3193.12
#2024-07-04|3218.47
#2024-07-05|3206.19
#2024-07-08|3246.74
#2024-07-09|3223.30
#2024-07-10|3256.22
#2024-07-11|3282.70
#2024-07-12|3298.73
#2024-07-15|3285.33
#2024-07-16|3243.46
#2024-07-17|3265.87
#2024-07-18|3268.65
#2024-07-19|3215.72
#2024-07-22|3240.23
#2024-07-23|3236.62
#2024-07-24|3226.75
#2024-07-25|3225.42
#2024-07-26|3250.92
#2024-07-29|3233.23
#2024-07-30|3264.76
#2024-07-31|3266.16
#2024-08-01|3202.61
#2024-08-02|3175.63
#2024-08-05|3105.89
#2024-08-06|3091.20
#2024-08-07|3150.42
#2024-08-08|3155.57
#2024-08-09|3177.32
#2024-08-12|3193.59
#2024-08-13|3215.41
#2024-08-14|3269.55
#2024-08-15|3296.97
#2024-08-16|3331.29
#2024-08-19|3372.39
#2024-08-20|3389.25
#2024-08-21|3402.77
#2024-08-22|3417.46
#2024-08-23|3469.43
#2024-08-26|3464.49
#2024-08-27|3473.25
#2024-08-28|3502.06
#2024-08-29|3477.25
#2024-08-30|3480.00
#2024-09-02|3497.75
#2024-09-03|3491.51
#2024-09-04|3490.54
#2024-09-05|3505.55
#2024-09-06|3474.89
#2024-09-09|3486.81
#2024-09-10|3469.10
#2024-09-11|3466.35
#2024-09-12|3490.09
#2024-09-13|3535.00
#2024-09-16|3561.02
#2024-09-17|3559.01
#2024-09-18|3544.13
#2024-09-19|3580.22
#2024-09-20|3568.93
#2024-09-23|3587.77
#2024-09-24|3615.03
#2024-09-25|3604.54
#2024-09-26|3626.26
#2024-09-27|3640.22
#2024-09-30|3607.24
#2024-10-01|3563.21
#2024-10-02|3536.92
#2024-10-03|3492.97
#2024-10-04|3508.98
#2024-10-07|3486.16
#2024-10-08|3478.14
#2024-10-09|3502.53
#2024-10-10|3531.48
#2024-10-11|3562.86
#2024-10-14|3577.55
#2024-10-15|3594.54
#2024-10-16|3578.19
#2024-10-17|3579.02
#2024-10-18|3597.67
#2024-10-21|3550.50
#2024-10-22|3496.26
#2024-10-23|3467.61
#2024-10-24|3481.77
#2024-10-25|3467.00
#2024-10-28|3495.50
#2024-10-29|3472.40
#2024-10-30|3463.99
#2024-10-31|3427.59
#2024-11-01|3446.55
#2024-11-04|3444.99
#2024-11-05|3469.16
#2024-11-06|3422.59
#2024-11-07|3453.87
#2024-11-08|3410.54
#2024-11-11|3420.43
#2024-11-12|3337.08
#2024-11-13|3341.43
#2024-11-14|3367.26
#2024-11-15|3385.75
#2024-11-18|3414.12
#2024-11-19|3398.27
#2024-11-20|3381.41
#2024-11-21|3426.34
#2024-11-22|3409.16
#2024-11-25|3446.34
#2024-11-26|3425.89
#2024-11-27|3431.63
#2024-11-28|3447.42
#2024-11-29|3472.22
#2024-12-02|3476.11
#2024-12-03|3479.37
#2024-12-04|3511.94
#2024-12-05|3569.88
#2024-12-06|3551.39
#2024-12-09|3540.43
#2024-12-10|3486.76
#2024-12-11|3493.95
#2024-12-12|3462.70
#2024-12-13|3510.08
#2024-12-16|3498.42
#2024-12-17|3471.71
#2024-12-18|3445.23
#2024-12-19|3395.25
#2024-12-20|3380.63
#2024-12-23|3391.23
#2024-12-24|3392.00
#2024-12-25|3392.00
#2024-12-26|3394.86
#2024-12-27|3413.01
#2024-12-30|3392.55
#2024-12-31|3396.35
#2025-01-01|3396.35
#2025-01-02|3387.42
#2025-01-03|3397.05
#2025-01-06|3448.25
#2025-01-07|3462.53
#2025-01-08|3427.22
#2025-01-09|3409.22
#2025-01-10|3338.76
#2025-01-13|3303.58
#2025-01-14|3354.06
#2025-01-15|3421.88
#2025-01-16|3446.62
#2025-01-17|3474.12
#2025-01-20|3490.36
#2025-01-21|3489.37
#2025-01-22|3535.25
#2025-01-23|3545.07
#2025-01-24|3571.53
#2025-01-27|3613.33
#2025-01-28|3601.36
#2025-01-29|3613.12
#2025-01-30|3624.51
#2025-01-31|3601.40
#2025-02-03|3554.65
#2025-02-04|3595.66
#2025-02-05|3613.38
#2025-02-06|3632.46
#2025-02-07|3630.36
#2025-02-10|3642.82
#2025-02-11|3649.87
#2025-02-12|3671.03
#2025-02-13|3716.86
#2025-02-14|3697.57
#2025-02-17|3726.63
#2025-02-18|3737.20
#2025-02-19|3653.18
#2025-02-20|3666.21
#2025-02-21|3668.40
#2025-02-24|3696.94
#2025-02-25|3739.05
#2025-02-26|3830.85
#2025-02-27|3795.44
#2025-02-28|3779.98
#2025-03-03|3876.16
#2025-03-04|3846.81
#2025-03-05|3957.69
#2025-03-06|3976.62
#2025-03-07|3995.50
#2025-03-10|3984.36
#2025-03-11|3966.48
#2025-03-12|4030.83
#2025-03-13|4022.24
#2025-03-14|4047.87
#2025-03-17|4105.30
#2025-03-18|4143.53
#2025-03-19|4120.07
#2025-03-20|4101.49
#2025-03-21|4079.89
#2025-03-24|4086.41
#2025-03-25|4140.12
#2025-03-26|4139.24
#2025-03-27|4159.94
#2025-03-28|4151.95
#2025-03-31|4104.18
#2025-04-01|4155.49
#2025-04-02|4168.63
#2025-04-03|4116.17
#2025-04-04|3936.17
#2025-04-07|3688.47
#2025-04-08|3833.34
#2025-04-09|3760.29
#2025-04-10|3973.62
#2025-04-11|4026.01
#2025-04-14|4149.52
#2025-04-15|4218.43
#2025-04-16|4269.12
#2025-04-17|4275.87
#2025-04-18|4275.87
#2025-04-21|4332.98
#2025-04-22|4373.63
#2025-04-23|4346.90
#2025-04-24|4354.78
#2025-04-25|4363.55
#2025-04-28|4377.32
#2025-04-29|4406.36
#2025-04-30|4438.23
#2025-05-01|4406.45
#2025-05-02|4486.73
#2025-05-05|4546.45
#2025-05-06|4568.48
#2025-05-07|4567.14
#2025-05-08|4522.37
#2025-05-09|4551.00
#2025-05-12|4428.56
#2025-05-13|4397.81
#2025-05-14|4448.10
#2025-05-15|4474.27
#2025-05-16|4482.17
#2025-05-19|4540.82
#2025-05-20|4553.03
#2025-05-21|4596.00
#2025-05-22|4570.54
#2025-05-23|4548.70
#2025-05-26|4603.43
#2025-05-27|4584.94
#2025-05-28|4528.96
#2025-05-29|4550.91
#2025-05-30|4567.39
#2025-06-02|4631.61
#2025-06-03|4591.54
#2025-06-04|4630.23
#2025-06-05|4648.86
#2025-06-06|4644.72
#2025-06-09|4626.47
#2025-06-10|4581.65
#2025-06-11|4593.07
#2025-06-12|4580.27
#2025-06-13|4539.90
#2025-06-16|4581.38
#2025-06-17|4512.77
#2025-06-18|4500.40
#2025-06-19|4466.85
#2025-06-20|4542.91
#2025-06-23|4503.87
#2025-06-24|4567.71
#2025-06-25|4567.94
#2025-06-26|4594.84
#2025-06-27|4624.95
#2025-06-30|4630.32
#2025-07-01|4624.38
#2025-07-02|4578.52
#2025-07-03|4632.70
#2025-07-04|4624.49
#2025-07-07|4664.43
#2025-07-08|4642.13
#2025-07-09|4701.67
#2025-07-10|4650.91
#2025-07-11|4659.42
#2025-07-14|4663.28
#2025-07-15|4595.40
#2025-07-16|4610.83
#2025-07-17|4633.53
#2025-07-18|4679.19
#2025-07-21|4708.99
#2025-07-22|4684.13
#2025-07-23|4739.05
#2025-07-24|4747.77
#2025-07-25|4715.57
#2025-07-28|4663.58
#2025-07-29|4660.69
#2025-07-30|4638.28
#2025-07-31|4656.99
#2025-08-01|4578.60
#2025-08-04|4668.98
#2025-08-05|4706.45
#2025-08-06|4792.61
#2025-08-07|4865.56
#2025-08-08|4804.38
#2025-08-11|4793.02
#2025-08-12|4803.65
#2025-08-13|4869.82
#2025-08-14|4891.10
#2025-08-15|4921.06
#2025-08-18|4876.12
#2025-08-19|4891.04
#2025-08-20|4929.47
#2025-08-21|4908.85
#2025-08-22|4925.04
#2025-08-25|4875.43
#2025-08-26|4785.69
#2025-08-27|4770.43
#2025-08-28|4776.89
#2025-08-29|4786.39
#2025-09-01|4763.05
#2025-09-02|4669.20
#2025-09-03|4650.85
#2025-09-04|4692.27
#2025-09-05|4703.24
#2025-09-08|4711.97
#2025-09-09|4720.10
#2025-09-10|4714.00
#2025-09-11|4722.03
#2025-09-12|4750.87
#2025-09-15|4775.25
#2025-09-16|4706.90
#2025-09-17|4715.00
#2025-09-18|4700.57
#2025-09-19|4699.30
#2025-09-22|4713.80
#2025-09-23|4715.09
#2025-09-24|4681.63
#2025-09-25|4658.94
#2025-09-26|4760.21
#2025-09-29|4782.19
#2025-09-30|4809.56
#2025-10-01|4832.25
#2025-10-02|4799.02
#2025-10-03|4802.51
#2025-10-06|4835.38
#2025-10-07|4825.92
#2025-10-08|4864.20
#2025-10-09|4818.37
#2025-10-10|4796.31
#2025-10-13|4784.41
#2025-10-14|4841.83
#2025-10-15|4822.89
#2025-10-16|4779.37
#2025-10-17|4678.76
#2025-10-20|4693.52
#2025-10-21|4703.32
#2025-10-22|4720.35
#2025-10-23|4724.51
#2025-10-24|4746.67
#2025-10-27|4783.02
#2025-10-28|4784.18
#2025-10-29|4756.20
#2025-10-30|4736.97
#2025-10-31|4640.21
#2025-11-03|4647.38
#2025-11-04|4640.03
#2025-11-05|4672.08
#2025-11-06|4671.86
#2025-11-07|4661.53
#2025-11-10|4707.63
#2025-11-11|4763.77
#2025-11-12|4787.65
#2025-11-13|4831.73
#2025-11-14|4773.96
#2025-11-17|4724.95
#2025-11-18|4656.46
#2025-11-19|4624.85
#2025-11-20|4641.37
#2025-11-21|4641.83
#2025-11-24|4654.28
#2025-11-25|4703.95
#2025-11-26|4775.10
#2025-11-27|4792.40
#2025-11-28|4799.00
#2025-12-01|4778.75
#2025-12-02|4782.95
#2025-12-03|4742.10
#2025-12-04|4768.57
#2025-12-05|4729.09
#2025-12-08|4741.99
#2025-12-09|4802.50
#2025-12-10|4793.41
#2025-12-11|4885.79
#2025-12-12|4866.70
#2025-12-15|4929.92
#2025-12-16|4933.01
#2025-12-17|4950.88
#2025-12-18|4957.99
#2025-12-19|4987.92
#2025-12-22|5032.43
#2025-12-23|5053.30
#2025-12-24|5056.33
#2025-12-25|5056.33
#2025-12-26|5056.01
#2025-12-29|5033.67
#2025-12-30|5052.91
#2025-12-31|5039.86
#2026-01-01|5039.86
#2026-01-02|5015.74
#2026-01-05|5018.21
#2026-01-06|4998.81
#2026-01-07|4905.15
#2026-01-08|4936.63
#2026-01-09|4863.71
#2026-01-12|4870.37
#2026-01-13|4818.25
#2026-01-14|4847.98
#2026-01-15|4843.31
#2026-01-16|4834.97
#2026-01-19|4871.97
#2026-01-20|4841.56
#2026-01-21|4749.22
#2026-01-22|4776.45
#2026-01-23|4712.30
#2026-01-26|4780.71
#2026-01-27|4820.28
#2026-01-28|4843.42
#2026-01-29|4855.00
#2026-01-30|4866.42
#2026-02-02|4890.38
#2026-02-03|4927.32
#2026-02-04|4996.45
#2026-02-05|4941.93
#2026-02-06|4978.77
#2026-02-09|5014.12
#2026-02-10|4925.05
#2026-02-11|4853.57
#2026-02-12|4871.05
#2026-02-13|4832.51
#2026-02-16|4868.24
#2026-02-17|4896.29
#2026-02-18|4907.32
#2026-02-19|4876.75
#2026-02-20|4961.79
#2026-02-23|4962.36
#2026-02-24|4957.72
#2026-02-25|5005.08
#2026-02-26|5033.95
#2026-02-27|5059.35
#2026-03-02|4918.84
#2026-03-03|4673.93
#2026-03-04|4759.83
#2026-03-05|4690.74
#2026-03-06|4634.19
#2026-03-09|4614.28
#2026-03-10|4722.33
#2026-03-11|4655.26
#2026-03-12|4650.07
#2026-03-13|4649.19
#2026-03-16|4710.07
#2026-03-17|4799.40
#2026-03-18|4753.49
#2026-03-19|4665.72
#2026-03-20|4616.06
#2026-03-23|4628.33
#2026-03-24|4630.43
#2026-03-25|4684.36
#2026-03-26|4640.17
#2026-03-27|4621.93
#2026-03-30|4674.70
#2026-03-31|4721.96
#2026-04-01|4852.46
#2026-04-02|4842.23
#2026-04-03|4842.23
#2026-04-06|4841.14
#2026-04-07|4835.29
#2026-04-08|4979.23
#2026-04-09|4999.35
#2026-04-10|5004.01
#2026-04-13|5022.23