Table Data - Nasdaq Europe Financial Services Total Return Index
| Title | Nasdaq Europe Financial Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEU3020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:50 PM CDT |
| Notes | For more information about this series, see: NQEU3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 460.88 |
| 2001-04-02 | 461.31 |
| 2001-04-03 | 449.56 |
| 2001-04-04 | 457.70 |
| 2001-04-05 | 469.79 |
| 2001-04-06 | 469.39 |
| 2001-04-09 | 473.64 |
| 2001-04-10 | 472.87 |
| 2001-04-11 | 477.32 |
| 2001-04-12 | 478.98 |
| 2001-04-13 | . |
| 2001-04-16 | 476.75 |
| 2001-04-17 | 470.94 |
| 2001-04-18 | 486.14 |
| 2001-04-19 | 496.65 |
| 2001-04-20 | 499.22 |
| 2001-04-23 | 490.75 |
| 2001-04-24 | 483.55 |
| 2001-04-25 | 483.35 |
| 2001-04-26 | 482.85 |
| 2001-04-27 | 491.29 |
| 2001-04-30 | 494.96 |
| 2001-05-01 | 495.25 |
| 2001-05-02 | 498.06 |
| 2001-05-03 | 493.82 |
| 2001-05-04 | 496.02 |
| 2001-05-07 | 499.09 |
| 2001-05-08 | 499.69 |
| 2001-05-09 | 494.38 |
| 2001-05-10 | 497.25 |
| 2001-05-11 | 492.10 |
| 2001-05-14 | 486.59 |
| 2001-05-15 | 489.67 |
| 2001-05-16 | 494.02 |
| 2001-05-17 | 495.65 |
| 2001-05-18 | 501.76 |
| 2001-05-21 | 505.24 |
| 2001-05-22 | 510.13 |
| 2001-05-23 | 505.04 |
| 2001-05-24 | 501.02 |
| 2001-05-25 | 499.67 |
| 2001-05-28 | . |
| 2001-05-29 | 498.10 |
| 2001-05-30 | 492.20 |
| 2001-05-31 | 490.59 |
| 2001-06-01 | 492.26 |
| 2001-06-04 | 495.56 |
| 2001-06-05 | 498.88 |
| 2001-06-06 | 496.80 |
| 2001-06-07 | 497.60 |
| 2001-06-08 | 496.89 |
| 2001-06-11 | 491.19 |
| 2001-06-12 | 485.59 |
| 2001-06-13 | 489.26 |
| 2001-06-14 | 487.55 |
| 2001-06-15 | 484.52 |
| 2001-06-18 | 484.72 |
| 2001-06-19 | 482.00 |
| 2001-06-20 | 473.02 |
| 2001-06-21 | 474.18 |
| 2001-06-22 | 474.37 |
| 2001-06-25 | 473.16 |
| 2001-06-26 | 464.82 |
| 2001-06-27 | 462.36 |
| 2001-06-28 | 460.91 |
| 2001-06-29 | 461.72 |
| 2001-07-02 | 467.92 |
| 2001-07-03 | 468.13 |
| 2001-07-04 | . |
| 2001-07-05 | 455.53 |
| 2001-07-06 | 443.86 |
| 2001-07-09 | 442.93 |
| 2001-07-10 | 446.18 |
| 2001-07-11 | 439.48 |
| 2001-07-12 | 441.39 |
| 2001-07-13 | 443.81 |
| 2001-07-16 | 441.48 |
| 2001-07-17 | 435.43 |
| 2001-07-18 | 442.08 |
| 2001-07-19 | 442.19 |
| 2001-07-20 | 439.20 |
| 2001-07-23 | 433.63 |
| 2001-07-24 | 429.37 |
| 2001-07-25 | 425.93 |
| 2001-07-26 | 426.77 |
| 2001-07-27 | 430.58 |
| 2001-07-30 | 433.96 |
| 2001-07-31 | 437.71 |
| 2001-08-01 | 444.98 |
| 2001-08-02 | 453.95 |
| 2001-08-03 | 453.57 |
| 2001-08-06 | 448.53 |
| 2001-08-07 | 445.34 |
| 2001-08-08 | 441.85 |
| 2001-08-09 | 441.65 |
| 2001-08-10 | 445.45 |
| 2001-08-13 | 441.33 |
| 2001-08-14 | 445.36 |
| 2001-08-15 | 448.56 |
| 2001-08-16 | 444.19 |
| 2001-08-17 | 440.47 |
| 2001-08-20 | 437.60 |
| 2001-08-21 | 440.69 |
| 2001-08-22 | 444.11 |
| 2001-08-23 | 443.02 |
| 2001-08-24 | 445.33 |
| 2001-08-27 | 444.07 |
| 2001-08-28 | 444.25 |
| 2001-08-29 | 442.24 |
| 2001-08-30 | 436.56 |
| 2001-08-31 | 436.19 |
| 2001-09-03 | . |
| 2001-09-04 | 425.35 |
| 2001-09-05 | 420.77 |
| 2001-09-06 | 412.54 |
| 2001-09-07 | 405.70 |
| 2001-09-10 | 392.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 366.21 |
| 2001-09-18 | 358.51 |
| 2001-09-19 | 354.82 |
| 2001-09-20 | 339.53 |
| 2001-09-21 | 324.00 |
| 2001-09-24 | 339.38 |
| 2001-09-25 | 347.25 |
| 2001-09-26 | 349.27 |
| 2001-09-27 | 354.31 |
| 2001-09-28 | 362.70 |
| 2001-10-01 | 358.77 |
| 2001-10-02 | 356.93 |
| 2001-10-03 | 359.12 |
| 2001-10-04 | 368.48 |
| 2001-10-05 | 368.64 |
| 2001-10-08 | 366.53 |
| 2001-10-09 | 366.30 |
| 2001-10-10 | 371.57 |
| 2001-10-11 | 385.79 |
| 2001-10-12 | 383.68 |
| 2001-10-15 | 382.23 |
| 2001-10-16 | 385.64 |
| 2001-10-17 | 393.87 |
| 2001-10-18 | 390.15 |
| 2001-10-19 | 385.64 |
| 2001-10-22 | 384.13 |
| 2001-10-23 | 389.00 |
| 2001-10-24 | 393.79 |
| 2001-10-25 | 392.74 |
| 2001-10-26 | 397.83 |
| 2001-10-29 | 398.39 |
| 2001-10-30 | 388.98 |
| 2001-10-31 | 388.07 |
| 2001-11-01 | 389.68 |
| 2001-11-02 | 392.65 |
| 2001-11-05 | 396.10 |
| 2001-11-06 | 400.53 |
| 2001-11-07 | 406.53 |
| 2001-11-08 | 411.55 |
| 2001-11-09 | 410.15 |
| 2001-11-12 | 406.11 |
| 2001-11-13 | 413.03 |
| 2001-11-14 | 422.12 |
| 2001-11-15 | 426.39 |
| 2001-11-16 | 427.53 |
| 2001-11-19 | 433.62 |
| 2001-11-20 | 425.49 |
| 2001-11-21 | 423.67 |
| 2001-11-22 | . |
| 2001-11-23 | 426.04 |
| 2001-11-26 | 429.11 |
| 2001-11-27 | 426.55 |
| 2001-11-28 | 424.18 |
| 2001-11-29 | 419.49 |
| 2001-11-30 | 424.25 |
| 2001-12-03 | 418.71 |
| 2001-12-04 | 421.63 |
| 2001-12-05 | 432.38 |
| 2001-12-06 | 441.44 |
| 2001-12-07 | 439.43 |
| 2001-12-10 | 434.12 |
| 2001-12-11 | 428.35 |
| 2001-12-12 | 427.15 |
| 2001-12-13 | 424.65 |
| 2001-12-14 | 423.47 |
| 2001-12-17 | 431.74 |
| 2001-12-18 | 431.16 |
| 2001-12-19 | 427.21 |
| 2001-12-20 | 422.96 |
| 2001-12-21 | 421.56 |
| 2001-12-24 | 420.99 |
| 2001-12-25 | . |
| 2001-12-26 | 422.41 |
| 2001-12-27 | 430.01 |
| 2001-12-28 | 431.94 |
| 2001-12-31 | 435.23 |
| 2002-01-01 | . |
| 2002-01-02 | 437.36 |
| 2002-01-03 | 442.93 |
| 2002-01-04 | 445.27 |
| 2002-01-07 | 446.11 |
| 2002-01-08 | 443.38 |
| 2002-01-09 | 439.61 |
| 2002-01-10 | 435.70 |
| 2002-01-11 | 437.39 |
| 2002-01-14 | 432.32 |
| 2002-01-15 | 433.11 |
| 2002-01-16 | 424.97 |
| 2002-01-17 | 428.13 |
| 2002-01-18 | 427.30 |
| 2002-01-21 | . |
| 2002-01-22 | 424.52 |
| 2002-01-23 | 423.53 |
| 2002-01-24 | 422.09 |
| 2002-01-25 | 416.95 |
| 2002-01-28 | 416.08 |
| 2002-01-29 | 411.58 |
| 2002-01-30 | 407.61 |
| 2002-01-31 | 412.94 |
| 2002-02-01 | 410.73 |
| 2002-02-04 | 408.45 |
| 2002-02-05 | 401.49 |
| 2002-02-06 | 398.43 |
| 2002-02-07 | 398.14 |
| 2002-02-08 | 400.03 |
| 2002-02-11 | 405.22 |
| 2002-02-12 | 404.67 |
| 2002-02-13 | 405.99 |
| 2002-02-14 | 404.63 |
| 2002-02-15 | 403.62 |
| 2002-02-18 | . |
| 2002-02-19 | 396.75 |
| 2002-02-20 | 391.37 |
| 2002-02-21 | 393.24 |
| 2002-02-22 | 391.93 |
| 2002-02-25 | 392.26 |
| 2002-02-26 | 394.37 |
| 2002-02-27 | 392.62 |
| 2002-02-28 | 393.02 |
| 2002-03-01 | 394.74 |
| 2002-03-04 | 407.76 |
| 2002-03-05 | 409.40 |
| 2002-03-06 | 412.12 |
| 2002-03-07 | 419.97 |
| 2002-03-08 | 420.20 |
| 2002-03-11 | 420.12 |
| 2002-03-12 | 414.74 |
| 2002-03-13 | 413.82 |
| 2002-03-14 | 414.58 |
| 2002-03-15 | 416.04 |
| 2002-03-18 | 418.46 |
| 2002-03-19 | 419.06 |
| 2002-03-20 | 418.77 |
| 2002-03-21 | 418.01 |
| 2002-03-22 | 418.76 |
| 2002-03-25 | 417.95 |
| 2002-03-26 | 419.02 |
| 2002-03-27 | 418.33 |
| 2002-03-28 | 423.35 |
| 2002-03-29 | . |
| 2002-04-01 | 427.01 |
| 2002-04-02 | 429.69 |
| 2002-04-03 | 426.33 |
| 2002-04-04 | 426.40 |
| 2002-04-05 | 425.74 |
| 2002-04-08 | 419.50 |
| 2002-04-09 | 422.14 |
| 2002-04-10 | 425.96 |
| 2002-04-11 | 421.63 |
| 2002-04-12 | 421.10 |
| 2002-04-15 | 421.08 |
| 2002-04-16 | 425.33 |
| 2002-04-17 | 429.52 |
| 2002-04-18 | 425.48 |
| 2002-04-19 | 423.95 |
| 2002-04-22 | 419.16 |
| 2002-04-23 | 418.06 |
| 2002-04-24 | 416.45 |
| 2002-04-25 | 412.86 |
| 2002-04-26 | 410.33 |
| 2002-04-29 | 410.06 |
| 2002-04-30 | 411.08 |
| 2002-05-01 | 413.75 |
| 2002-05-02 | 412.11 |
| 2002-05-03 | 413.83 |
| 2002-05-06 | 414.45 |
| 2002-05-07 | 406.83 |
| 2002-05-08 | 412.78 |
| 2002-05-09 | 411.05 |
| 2002-05-10 | 408.68 |
| 2002-05-13 | 409.11 |
| 2002-05-14 | 408.92 |
| 2002-05-15 | 414.59 |
| 2002-05-16 | 415.11 |
| 2002-05-17 | 412.51 |
| 2002-05-20 | 411.85 |
| 2002-05-21 | 410.45 |
| 2002-05-22 | 410.50 |
| 2002-05-23 | 405.04 |
| 2002-05-24 | 408.84 |
| 2002-05-27 | . |
| 2002-05-28 | 408.92 |
| 2002-05-29 | 406.57 |
| 2002-05-30 | 403.68 |
| 2002-05-31 | 406.61 |
| 2002-06-03 | 404.24 |
| 2002-06-04 | 404.15 |
| 2002-06-05 | 400.19 |
| 2002-06-06 | 398.28 |
| 2002-06-07 | 392.68 |
| 2002-06-10 | 393.10 |
| 2002-06-11 | 394.49 |
| 2002-06-12 | 388.59 |
| 2002-06-13 | 385.02 |
| 2002-06-14 | 376.08 |
| 2002-06-17 | 382.90 |
| 2002-06-18 | 385.01 |
| 2002-06-19 | 381.58 |
| 2002-06-20 | 376.56 |
| 2002-06-21 | 377.99 |
| 2002-06-24 | 370.64 |
| 2002-06-25 | 373.42 |
| 2002-06-26 | 373.09 |
| 2002-06-27 | 377.44 |
| 2002-06-28 | 386.89 |
| 2002-07-01 | 390.33 |
| 2002-07-02 | 380.86 |
| 2002-07-03 | 372.75 |
| 2002-07-04 | . |
| 2002-07-05 | 379.59 |
| 2002-07-08 | 382.78 |
| 2002-07-09 | 381.90 |
| 2002-07-10 | 374.03 |
| 2002-07-11 | 362.60 |
| 2002-07-12 | 360.92 |
| 2002-07-15 | 351.27 |
| 2002-07-16 | 347.34 |
| 2002-07-17 | 358.95 |
| 2002-07-18 | 363.37 |
| 2002-07-19 | 356.88 |
| 2002-07-22 | 342.34 |
| 2002-07-23 | 329.49 |
| 2002-07-24 | 319.84 |
| 2002-07-25 | 330.82 |
| 2002-07-26 | 328.53 |
| 2002-07-29 | 336.38 |
| 2002-07-30 | 338.73 |
| 2002-07-31 | 338.21 |
| 2002-08-01 | 330.35 |
| 2002-08-02 | 327.02 |
| 2002-08-05 | 317.21 |
| 2002-08-06 | 315.80 |
| 2002-08-07 | 319.30 |
| 2002-08-08 | 324.10 |
| 2002-08-09 | 328.75 |
| 2002-08-12 | 328.20 |
| 2002-08-13 | 327.77 |
| 2002-08-14 | 325.56 |
| 2002-08-15 | 328.63 |
| 2002-08-16 | 330.27 |
| 2002-08-19 | 333.17 |
| 2002-08-20 | 330.99 |
| 2002-08-21 | 337.47 |
| 2002-08-22 | 340.41 |
| 2002-08-23 | 339.87 |
| 2002-08-26 | 339.02 |
| 2002-08-27 | 344.40 |
| 2002-08-28 | 335.64 |
| 2002-08-29 | 333.22 |
| 2002-08-30 | 331.68 |
| 2002-09-02 | . |
| 2002-09-03 | 324.83 |
| 2002-09-04 | 324.41 |
| 2002-09-05 | 322.00 |
| 2002-09-06 | 325.22 |
| 2002-09-09 | 319.97 |
| 2002-09-10 | 324.53 |
| 2002-09-11 | 327.29 |
| 2002-09-12 | 321.45 |
| 2002-09-13 | 317.93 |
| 2002-09-16 | 314.20 |
| 2002-09-17 | 312.25 |
| 2002-09-18 | 304.62 |
| 2002-09-19 | 300.14 |
| 2002-09-20 | 300.21 |
| 2002-09-23 | 291.75 |
| 2002-09-24 | 284.45 |
| 2002-09-25 | 291.68 |
| 2002-09-26 | 295.52 |
| 2002-09-27 | 294.58 |
| 2002-09-30 | 287.60 |
| 2002-10-01 | 285.57 |
| 2002-10-02 | 291.57 |
| 2002-10-03 | 289.12 |
| 2002-10-04 | 282.64 |
| 2002-10-07 | 280.03 |
| 2002-10-08 | 274.66 |
| 2002-10-09 | 272.00 |
| 2002-10-10 | 272.52 |
| 2002-10-11 | 288.13 |
| 2002-10-14 | 287.99 |
| 2002-10-15 | 300.97 |
| 2002-10-16 | 296.38 |
| 2002-10-17 | 307.34 |
| 2002-10-18 | 307.49 |
| 2002-10-21 | 309.77 |
| 2002-10-22 | 310.76 |
| 2002-10-23 | 302.34 |
| 2002-10-24 | 309.52 |
| 2002-10-25 | 307.80 |
| 2002-10-28 | 313.55 |
| 2002-10-29 | 305.09 |
| 2002-10-30 | 309.01 |
| 2002-10-31 | 313.58 |
| 2002-11-01 | 313.86 |
| 2002-11-04 | 324.07 |
| 2002-11-05 | 331.84 |
| 2002-11-06 | 331.70 |
| 2002-11-07 | 330.96 |
| 2002-11-08 | 328.60 |
| 2002-11-11 | 325.37 |
| 2002-11-12 | 328.23 |
| 2002-11-13 | 326.44 |
| 2002-11-14 | 329.91 |
| 2002-11-15 | 331.96 |
| 2002-11-18 | 337.75 |
| 2002-11-19 | 336.33 |
| 2002-11-20 | 335.11 |
| 2002-11-21 | 342.27 |
| 2002-11-22 | 343.09 |
| 2002-11-25 | 339.29 |
| 2002-11-26 | 334.81 |
| 2002-11-27 | 336.36 |
| 2002-11-28 | . |
| 2002-11-29 | 342.59 |
| 2002-12-02 | 343.74 |
| 2002-12-03 | 340.14 |
| 2002-12-04 | 336.24 |
| 2002-12-05 | 335.04 |
| 2002-12-06 | 333.47 |
| 2002-12-09 | 326.83 |
| 2002-12-10 | 326.38 |
| 2002-12-11 | 329.38 |
| 2002-12-12 | 329.60 |
| 2002-12-13 | 328.20 |
| 2002-12-16 | 329.40 |
| 2002-12-17 | 327.55 |
| 2002-12-18 | 323.76 |
| 2002-12-19 | 320.35 |
| 2002-12-20 | 325.15 |
| 2002-12-23 | 323.76 |
| 2002-12-24 | 325.08 |
| 2002-12-25 | . |
| 2002-12-26 | 325.39 |
| 2002-12-27 | 322.63 |
| 2002-12-30 | 326.60 |
| 2002-12-31 | 329.46 |
| 2003-01-01 | . |
| 2003-01-02 | 329.89 |
| 2003-01-03 | 334.42 |
| 2003-01-06 | 335.36 |
| 2003-01-07 | 330.85 |
| 2003-01-08 | 325.23 |
| 2003-01-09 | 329.18 |
| 2003-01-10 | 331.29 |
| 2003-01-13 | 332.54 |
| 2003-01-14 | 334.95 |
| 2003-01-15 | 329.52 |
| 2003-01-16 | 330.91 |
| 2003-01-17 | 329.02 |
| 2003-01-20 | . |
| 2003-01-21 | 327.15 |
| 2003-01-22 | 321.94 |
| 2003-01-23 | 322.16 |
| 2003-01-24 | 322.28 |
| 2003-01-27 | 313.25 |
| 2003-01-28 | 311.58 |
| 2003-01-29 | 310.23 |
| 2003-01-30 | 315.16 |
| 2003-01-31 | 314.58 |
| 2003-02-03 | 318.53 |
| 2003-02-04 | 316.15 |
| 2003-02-05 | 316.18 |
| 2003-02-06 | 313.23 |
| 2003-02-07 | 312.02 |
| 2003-02-10 | 309.36 |
| 2003-02-11 | 312.15 |
| 2003-02-12 | 309.36 |
| 2003-02-13 | 310.08 |
| 2003-02-14 | 309.85 |
| 2003-02-17 | . |
| 2003-02-18 | 313.85 |
| 2003-02-19 | 313.78 |
| 2003-02-20 | 313.83 |
| 2003-02-21 | 315.39 |
| 2003-02-24 | 313.58 |
| 2003-02-25 | 303.62 |
| 2003-02-26 | 305.28 |
| 2003-02-27 | 305.10 |
| 2003-02-28 | 307.02 |
| 2003-03-03 | 307.20 |
| 2003-03-04 | 307.05 |
| 2003-03-05 | 305.73 |
| 2003-03-06 | 305.23 |
| 2003-03-07 | 302.04 |
| 2003-03-10 | 295.89 |
| 2003-03-11 | 293.23 |
| 2003-03-12 | 286.46 |
| 2003-03-13 | 292.00 |
| 2003-03-14 | 297.35 |
| 2003-03-17 | 300.15 |
| 2003-03-18 | 301.75 |
| 2003-03-19 | 302.77 |
| 2003-03-20 | 303.44 |
| 2003-03-21 | 307.73 |
| 2003-03-24 | 302.34 |
| 2003-03-25 | 304.47 |
| 2003-03-26 | 303.32 |
| 2003-03-27 | 300.72 |
| 2003-03-28 | 302.56 |
| 2003-03-31 | 299.30 |
| 2003-04-01 | 300.83 |
| 2003-04-02 | 305.53 |
| 2003-04-03 | 305.42 |
| 2003-04-04 | 307.12 |
| 2003-04-07 | 315.89 |
| 2003-04-08 | 313.13 |
| 2003-04-09 | 314.26 |
| 2003-04-10 | 314.98 |
| 2003-04-11 | 313.61 |
| 2003-04-14 | 317.84 |
| 2003-04-15 | 321.83 |
| 2003-04-16 | 325.88 |
| 2003-04-17 | 328.78 |
| 2003-04-18 | . |
| 2003-04-21 | 326.89 |
| 2003-04-22 | 330.81 |
| 2003-04-23 | 336.95 |
| 2003-04-24 | 336.77 |
| 2003-04-25 | 333.18 |
| 2003-04-28 | 335.98 |
| 2003-04-29 | 339.55 |
| 2003-04-30 | 344.92 |
| 2003-05-01 | 347.22 |
| 2003-05-02 | 348.05 |
| 2003-05-05 | 354.30 |
| 2003-05-06 | 361.33 |
| 2003-05-07 | 358.36 |
| 2003-05-08 | 352.48 |
| 2003-05-09 | 357.37 |
| 2003-05-12 | 359.42 |
| 2003-05-13 | 362.34 |
| 2003-05-14 | 362.92 |
| 2003-05-15 | 367.14 |
| 2003-05-16 | 372.30 |
| 2003-05-19 | 367.17 |
| 2003-05-20 | 367.39 |
| 2003-05-21 | 363.06 |
| 2003-05-22 | 367.55 |
| 2003-05-23 | 371.57 |
| 2003-05-26 | . |
| 2003-05-27 | 375.78 |
| 2003-05-28 | 380.50 |
| 2003-05-29 | 384.29 |
| 2003-05-30 | 389.57 |
| 2003-06-02 | 392.18 |
| 2003-06-03 | 389.98 |
| 2003-06-04 | 392.97 |
| 2003-06-05 | 401.62 |
| 2003-06-06 | 406.53 |
| 2003-06-09 | 403.99 |
| 2003-06-10 | 400.49 |
| 2003-06-11 | 408.64 |
| 2003-06-12 | 411.63 |
| 2003-06-13 | 411.06 |
| 2003-06-16 | 417.44 |
| 2003-06-17 | 422.50 |
| 2003-06-18 | 418.86 |
| 2003-06-19 | 411.88 |
| 2003-06-20 | 409.65 |
| 2003-06-23 | 404.28 |
| 2003-06-24 | 400.53 |
| 2003-06-25 | 402.01 |
| 2003-06-26 | 399.07 |
| 2003-06-27 | 398.32 |
| 2003-06-30 | 398.77 |
| 2003-07-01 | 395.79 |
| 2003-07-02 | 398.59 |
| 2003-07-03 | 401.97 |
| 2003-07-04 | . |
| 2003-07-07 | 404.65 |
| 2003-07-08 | 404.40 |
| 2003-07-09 | 403.82 |
| 2003-07-10 | 403.02 |
| 2003-07-11 | 405.51 |
| 2003-07-14 | 411.10 |
| 2003-07-15 | 409.05 |
| 2003-07-16 | 405.32 |
| 2003-07-17 | 400.04 |
| 2003-07-18 | 400.89 |
| 2003-07-21 | 402.04 |
| 2003-07-22 | 403.03 |
| 2003-07-23 | 405.26 |
| 2003-07-24 | 409.05 |
| 2003-07-25 | 410.31 |
| 2003-07-28 | 412.89 |
| 2003-07-29 | 411.10 |
| 2003-07-30 | 408.73 |
| 2003-07-31 | 408.11 |
| 2003-08-01 | 407.07 |
| 2003-08-04 | 409.03 |
| 2003-08-05 | 410.66 |
| 2003-08-06 | 405.88 |
| 2003-08-07 | 404.63 |
| 2003-08-08 | 405.27 |
| 2003-08-11 | 406.31 |
| 2003-08-12 | 409.28 |
| 2003-08-13 | 412.07 |
| 2003-08-14 | 414.34 |
| 2003-08-15 | 416.47 |
| 2003-08-18 | 416.43 |
| 2003-08-19 | 414.98 |
| 2003-08-20 | 416.47 |
| 2003-08-21 | 416.29 |
| 2003-08-22 | 413.63 |
| 2003-08-25 | 411.95 |
| 2003-08-26 | 405.16 |
| 2003-08-27 | 407.36 |
| 2003-08-28 | 408.17 |
| 2003-08-29 | 410.29 |
| 2003-09-01 | . |
| 2003-09-02 | 411.63 |
| 2003-09-03 | 419.88 |
| 2003-09-04 | 424.61 |
| 2003-09-05 | 427.68 |
| 2003-09-08 | 428.94 |
| 2003-09-09 | 428.88 |
| 2003-09-10 | 426.16 |
| 2003-09-11 | 426.16 |
| 2003-09-12 | 430.54 |
| 2003-09-15 | 431.78 |
| 2003-09-16 | 431.97 |
| 2003-09-17 | 437.40 |
| 2003-09-18 | 441.92 |
| 2003-09-19 | 443.60 |
| 2003-09-22 | 443.49 |
| 2003-09-23 | 441.75 |
| 2003-09-24 | 442.09 |
| 2003-09-25 | 437.40 |
| 2003-09-26 | 434.56 |
| 2003-09-29 | 433.58 |
| 2003-09-30 | 429.44 |
| 2003-10-01 | 437.22 |
| 2003-10-02 | 440.16 |
| 2003-10-03 | 447.37 |
| 2003-10-06 | 452.39 |
| 2003-10-07 | 452.63 |
| 2003-10-08 | 453.85 |
| 2003-10-09 | 456.62 |
| 2003-10-10 | 459.90 |
| 2003-10-13 | 459.51 |
| 2003-10-14 | 459.45 |
| 2003-10-15 | 465.34 |
| 2003-10-16 | 466.35 |
| 2003-10-17 | 463.36 |
| 2003-10-20 | 466.70 |
| 2003-10-21 | 468.02 |
| 2003-10-22 | 464.03 |
| 2003-10-23 | 461.21 |
| 2003-10-24 | 463.58 |
| 2003-10-27 | 464.33 |
| 2003-10-28 | 463.97 |
| 2003-10-29 | 467.36 |
| 2003-10-30 | 470.15 |
| 2003-10-31 | 467.88 |
| 2003-11-03 | 468.28 |
| 2003-11-04 | 468.18 |
| 2003-11-05 | 463.57 |
| 2003-11-06 | 460.05 |
| 2003-11-07 | 462.89 |
| 2003-11-10 | 458.25 |
| 2003-11-11 | 455.72 |
| 2003-11-12 | 462.98 |
| 2003-11-13 | 465.74 |
| 2003-11-14 | 468.95 |
| 2003-11-17 | 462.33 |
| 2003-11-18 | 465.98 |
| 2003-11-19 | 463.82 |
| 2003-11-20 | 460.00 |
| 2003-11-21 | 461.01 |
| 2003-11-24 | 460.64 |
| 2003-11-25 | 462.49 |
| 2003-11-26 | 465.13 |
| 2003-11-27 | . |
| 2003-11-28 | 468.31 |
| 2003-12-01 | 473.00 |
| 2003-12-02 | 477.01 |
| 2003-12-03 | 478.52 |
| 2003-12-04 | 475.19 |
| 2003-12-05 | 477.09 |
| 2003-12-08 | 478.72 |
| 2003-12-09 | 481.62 |
| 2003-12-10 | 479.34 |
| 2003-12-11 | 475.30 |
| 2003-12-12 | 479.49 |
| 2003-12-15 | 483.12 |
| 2003-12-16 | 483.08 |
| 2003-12-17 | 487.04 |
| 2003-12-18 | 491.41 |
| 2003-12-19 | 490.27 |
| 2003-12-22 | 492.36 |
| 2003-12-23 | 493.75 |
| 2003-12-24 | 495.34 |
| 2003-12-25 | . |
| 2003-12-26 | 495.39 |
| 2003-12-29 | 497.71 |
| 2003-12-30 | 502.20 |
| 2003-12-31 | 505.52 |
| 2004-01-01 | . |
| 2004-01-02 | 509.64 |
| 2004-01-05 | 513.42 |
| 2004-01-06 | 517.88 |
| 2004-01-07 | 517.40 |
| 2004-01-08 | 528.56 |
| 2004-01-09 | 537.27 |
| 2004-01-12 | 536.74 |
| 2004-01-13 | 536.95 |
| 2004-01-14 | 535.90 |
| 2004-01-15 | 535.42 |
| 2004-01-16 | 532.10 |
| 2004-01-19 | . |
| 2004-01-20 | 541.16 |
| 2004-01-21 | 545.23 |
| 2004-01-22 | 548.55 |
| 2004-01-23 | 546.20 |
| 2004-01-26 | 539.20 |
| 2004-01-27 | 543.80 |
| 2004-01-28 | 547.62 |
| 2004-01-29 | 533.37 |
| 2004-01-30 | 534.46 |
| 2004-02-02 | 536.22 |
| 2004-02-03 | 539.20 |
| 2004-02-04 | 535.55 |
| 2004-02-05 | 539.33 |
| 2004-02-06 | 548.24 |
| 2004-02-09 | 551.49 |
| 2004-02-10 | 552.15 |
| 2004-02-11 | 553.50 |
| 2004-02-12 | 561.87 |
| 2004-02-13 | 562.18 |
| 2004-02-16 | . |
| 2004-02-17 | 567.72 |
| 2004-02-18 | 573.14 |
| 2004-02-19 | 570.81 |
| 2004-02-20 | 562.14 |
| 2004-02-23 | 560.30 |
| 2004-02-24 | 559.33 |
| 2004-02-25 | 555.43 |
| 2004-02-26 | 551.89 |
| 2004-02-27 | 551.71 |
| 2004-03-01 | 559.95 |
| 2004-03-02 | 555.84 |
| 2004-03-03 | 548.36 |
| 2004-03-04 | 551.96 |
| 2004-03-05 | 562.51 |
| 2004-03-08 | 562.30 |
| 2004-03-09 | 560.14 |
| 2004-03-10 | 545.99 |
| 2004-03-11 | 533.66 |
| 2004-03-12 | 534.65 |
| 2004-03-15 | 527.08 |
| 2004-03-16 | 535.27 |
| 2004-03-17 | 535.82 |
| 2004-03-18 | 538.24 |
| 2004-03-19 | 538.14 |
| 2004-03-22 | 530.87 |
| 2004-03-23 | 528.28 |
| 2004-03-24 | 526.55 |
| 2004-03-25 | 530.31 |
| 2004-03-26 | 527.89 |
| 2004-03-29 | 534.64 |
| 2004-03-30 | 534.62 |
| 2004-03-31 | 538.94 |
| 2004-04-01 | 545.32 |
| 2004-04-02 | 541.32 |
| 2004-04-05 | 537.60 |
| 2004-04-06 | 542.72 |
| 2004-04-07 | 546.11 |
| 2004-04-08 | 544.59 |
| 2004-04-09 | . |
| 2004-04-12 | 543.00 |
| 2004-04-13 | 538.65 |
| 2004-04-14 | 530.52 |
| 2004-04-15 | 527.87 |
| 2004-04-16 | 534.96 |
| 2004-04-19 | 536.18 |
| 2004-04-20 | 534.44 |
| 2004-04-21 | 526.56 |
| 2004-04-22 | 524.24 |
| 2004-04-23 | 527.52 |
| 2004-04-26 | 530.10 |
| 2004-04-27 | 529.53 |
| 2004-04-28 | 520.10 |
| 2004-04-29 | 517.38 |
| 2004-04-30 | 515.14 |
| 2004-05-03 | 515.74 |
| 2004-05-04 | 522.43 |
| 2004-05-05 | 521.08 |
| 2004-05-06 | 510.69 |
| 2004-05-07 | 505.09 |
| 2004-05-10 | 487.92 |
| 2004-05-11 | 490.23 |
| 2004-05-12 | 490.52 |
| 2004-05-13 | 489.92 |
| 2004-05-14 | 489.94 |
| 2004-05-17 | 485.25 |
| 2004-05-18 | 491.27 |
| 2004-05-19 | 502.64 |
| 2004-05-20 | 496.70 |
| 2004-05-21 | 501.37 |
| 2004-05-24 | 504.13 |
| 2004-05-25 | 504.57 |
| 2004-05-26 | 508.12 |
| 2004-05-27 | 517.47 |
| 2004-05-28 | 516.78 |
| 2004-05-31 | . |
| 2004-06-01 | 513.72 |
| 2004-06-02 | 517.69 |
| 2004-06-03 | 514.01 |
| 2004-06-04 | 517.25 |
| 2004-06-07 | 522.67 |
| 2004-06-08 | 522.72 |
| 2004-06-09 | 520.82 |
| 2004-06-10 | 520.69 |
| 2004-06-11 | . |
| 2004-06-14 | 510.44 |
| 2004-06-15 | 512.58 |
| 2004-06-16 | 513.04 |
| 2004-06-17 | 513.80 |
| 2004-06-18 | 517.29 |
| 2004-06-21 | 514.27 |
| 2004-06-22 | 512.22 |
| 2004-06-23 | 512.76 |
| 2004-06-24 | 514.71 |
| 2004-06-25 | 515.82 |
| 2004-06-28 | 518.88 |
| 2004-06-29 | 511.21 |
| 2004-06-30 | 512.62 |
| 2004-07-01 | 511.85 |
| 2004-07-02 | 515.84 |
| 2004-07-05 | . |
| 2004-07-06 | 509.82 |
| 2004-07-07 | 515.97 |
| 2004-07-08 | 515.48 |
| 2004-07-09 | 513.69 |
| 2004-07-12 | 512.53 |
| 2004-07-13 | 511.94 |
| 2004-07-14 | 510.57 |
| 2004-07-15 | 507.59 |
| 2004-07-16 | 510.34 |
| 2004-07-19 | 507.37 |
| 2004-07-20 | 506.34 |
| 2004-07-21 | 503.74 |
| 2004-07-22 | 500.28 |
| 2004-07-23 | 495.19 |
| 2004-07-26 | 491.57 |
| 2004-07-27 | 489.26 |
| 2004-07-28 | 484.68 |
| 2004-07-29 | 488.35 |
| 2004-07-30 | 489.71 |
| 2004-08-02 | 487.02 |
| 2004-08-03 | 486.89 |
| 2004-08-04 | 483.09 |
| 2004-08-05 | 484.41 |
| 2004-08-06 | 485.44 |
| 2004-08-09 | 482.64 |
| 2004-08-10 | 488.54 |
| 2004-08-11 | 482.93 |
| 2004-08-12 | 480.80 |
| 2004-08-13 | 486.05 |
| 2004-08-16 | 487.19 |
| 2004-08-17 | 489.15 |
| 2004-08-18 | 488.94 |
| 2004-08-19 | 494.05 |
| 2004-08-20 | 491.80 |
| 2004-08-23 | 493.15 |
| 2004-08-24 | 489.93 |
| 2004-08-25 | 490.96 |
| 2004-08-26 | 492.11 |
| 2004-08-27 | 492.80 |
| 2004-08-30 | 493.64 |
| 2004-08-31 | 493.94 |
| 2004-09-01 | 498.31 |
| 2004-09-02 | 498.11 |
| 2004-09-03 | 499.01 |
| 2004-09-06 | . |
| 2004-09-07 | 502.46 |
| 2004-09-08 | 507.06 |
| 2004-09-09 | 505.30 |
| 2004-09-10 | 511.77 |
| 2004-09-13 | 512.11 |
| 2004-09-14 | 513.68 |
| 2004-09-15 | 509.04 |
| 2004-09-16 | 511.32 |
| 2004-09-17 | 513.39 |
| 2004-09-20 | 511.05 |
| 2004-09-21 | 517.33 |
| 2004-09-22 | 513.18 |
| 2004-09-23 | 512.19 |
| 2004-09-24 | 512.91 |
| 2004-09-27 | 509.67 |
| 2004-09-28 | 514.27 |
| 2004-09-29 | 511.25 |
| 2004-09-30 | 513.85 |
| 2004-10-01 | 518.04 |
| 2004-10-04 | 519.53 |
| 2004-10-05 | 524.13 |
| 2004-10-06 | 528.45 |
| 2004-10-07 | 527.97 |
| 2004-10-08 | 534.46 |
| 2004-10-11 | 531.90 |
| 2004-10-12 | 524.59 |
| 2004-10-13 | 522.59 |
| 2004-10-14 | 525.00 |
| 2004-10-15 | 527.28 |
| 2004-10-18 | 526.44 |
| 2004-10-19 | 530.56 |
| 2004-10-20 | 530.16 |
| 2004-10-21 | 534.37 |
| 2004-10-22 | 533.62 |
| 2004-10-25 | 531.93 |
| 2004-10-26 | 533.52 |
| 2004-10-27 | 537.40 |
| 2004-10-28 | 537.52 |
| 2004-10-29 | 538.13 |
| 2004-11-01 | 542.71 |
| 2004-11-02 | 545.59 |
| 2004-11-03 | 553.21 |
| 2004-11-04 | 552.67 |
| 2004-11-05 | 559.33 |
| 2004-11-08 | 560.18 |
| 2004-11-09 | 560.81 |
| 2004-11-10 | 563.59 |
| 2004-11-11 | 566.12 |
| 2004-11-12 | 572.73 |
| 2004-11-15 | 573.59 |
| 2004-11-16 | 572.43 |
| 2004-11-17 | 580.27 |
| 2004-11-18 | 581.58 |
| 2004-11-19 | 586.36 |
| 2004-11-22 | 580.43 |
| 2004-11-23 | 585.12 |
| 2004-11-24 | 587.09 |
| 2004-11-25 | . |
| 2004-11-26 | 593.46 |
| 2004-11-29 | 595.11 |
| 2004-11-30 | 596.51 |
| 2004-12-01 | 603.39 |
| 2004-12-02 | 605.65 |
| 2004-12-03 | 611.40 |
| 2004-12-06 | 610.94 |
| 2004-12-07 | 614.60 |
| 2004-12-08 | 605.61 |
| 2004-12-09 | 600.01 |
| 2004-12-10 | 602.67 |
| 2004-12-13 | 611.79 |
| 2004-12-14 | 612.83 |
| 2004-12-15 | 621.08 |
| 2004-12-16 | 619.48 |
| 2004-12-17 | 619.60 |
| 2004-12-20 | 628.13 |
| 2004-12-21 | 624.02 |
| 2004-12-22 | 627.50 |
| 2004-12-23 | 633.31 |
| 2004-12-24 | . |
| 2004-12-27 | 638.69 |
| 2004-12-28 | 638.82 |
| 2004-12-29 | 637.66 |
| 2004-12-30 | 640.77 |
| 2004-12-31 | 640.57 |
| 2005-01-03 | 638.75 |
| 2005-01-04 | 633.15 |
| 2005-01-05 | 629.89 |
| 2005-01-06 | 625.50 |
| 2005-01-07 | 624.06 |
| 2005-01-10 | 628.41 |
| 2005-01-11 | 628.15 |
| 2005-01-12 | 635.49 |
| 2005-01-13 | 631.88 |
| 2005-01-14 | 626.81 |
| 2005-01-17 | . |
| 2005-01-18 | 629.33 |
| 2005-01-19 | 633.13 |
| 2005-01-20 | 628.27 |
| 2005-01-21 | 626.94 |
| 2005-01-24 | 626.91 |
| 2005-01-25 | 629.24 |
| 2005-01-26 | 637.75 |
| 2005-01-27 | 640.00 |
#2005-01-28| 640.05
#2005-01-31| 647.12
#2005-02-01| 649.95
#2005-02-02| 657.55
#2005-02-03| 657.58
#2005-02-04| 660.10
#2005-02-07| 656.10
#2005-02-08| 656.01
#2005-02-09| 657.61
#2005-02-10| 659.74
#2005-02-11| 664.80
#2005-02-14| 671.52
#2005-02-15| 671.04
#2005-02-16| 664.67
#2005-02-17| 671.08
#2005-02-18| 673.29
#2005-02-21| .
#2005-02-22| 673.31
#2005-02-23| 668.02
#2005-02-24| 670.28
#2005-02-25| 675.79
#2005-02-28| 683.15
#2005-03-01| 685.55
#2005-03-02| 685.28
#2005-03-03| 687.96
#2005-03-04| 700.12
#2005-03-07| 695.97
#2005-03-08| 698.38
#2005-03-09| 698.99
#2005-03-10| 694.50
#2005-03-11| 701.46
#2005-03-14| 690.75
#2005-03-15| 690.13
#2005-03-16| 689.22
#2005-03-17| 684.55
#2005-03-18| 682.65
#2005-03-21| 674.53
#2005-03-22| 672.31
#2005-03-23| 658.20
#2005-03-24| 661.22
#2005-03-25| .
#2005-03-28| 657.23
#2005-03-29| 655.18
#2005-03-30| 656.67
#2005-03-31| 661.84
#2005-04-01| 666.09
#2005-04-04| 655.63
#2005-04-05| 662.17
#2005-04-06| 667.34
#2005-04-07| 670.53
#2005-04-08| 672.05
#2005-04-11| 679.21
#2005-04-12| 673.88
#2005-04-13| 677.39
#2005-04-14| 671.13
#2005-04-15| 664.04
#2005-04-18| 653.58
#2005-04-19| 659.76
#2005-04-20| 660.35
#2005-04-21| 660.55
#2005-04-22| 663.92
#2005-04-25| 659.18
#2005-04-26| 654.28
#2005-04-27| 645.12
#2005-04-28| 634.15
#2005-04-29| 634.33
#2005-05-02| 633.10
#2005-05-03| 637.61
#2005-05-04| 643.26
#2005-05-05| 645.57
#2005-05-06| 642.40
#2005-05-09| 641.08
#2005-05-10| 637.31
#2005-05-11| 632.67
#2005-05-12| 631.68
#2005-05-13| 625.00
#2005-05-16| 618.39
#2005-05-17| 620.68
#2005-05-18| 626.58
#2005-05-19| 629.16
#2005-05-20| 627.86
#2005-05-23| 631.73
#2005-05-24| 631.50
#2005-05-25| 634.49
#2005-05-26| 637.13
#2005-05-27| 639.21
#2005-05-30| .
#2005-05-31| 637.19
#2005-06-01| 637.83
#2005-06-02| 641.50
#2005-06-03| 640.56
#2005-06-06| 640.37
#2005-06-07| 647.99
#2005-06-08| 650.97
#2005-06-09| 642.80
#2005-06-10| 642.28
#2005-06-13| 640.12
#2005-06-14| 642.73
#2005-06-15| 646.37
#2005-06-16| 652.85
#2005-06-17| 661.43
#2005-06-20| 656.78
#2005-06-21| 660.48
#2005-06-22| 660.94
#2005-06-23| 658.44
#2005-06-24| 655.53
#2005-06-27| 649.78
#2005-06-28| 650.41
#2005-06-29| 652.61
#2005-06-30| 655.07
#2005-07-01| 653.72
#2005-07-04| .
#2005-07-05| 648.96
#2005-07-06| 660.66
#2005-07-07| 652.34
#2005-07-08| 660.37
#2005-07-11| 674.49
#2005-07-12| 678.31
#2005-07-13| 675.97
#2005-07-14| 679.93
#2005-07-15| 677.56
#2005-07-18| 677.12
#2005-07-19| 675.77
#2005-07-20| 672.49
#2005-07-21| 679.36
#2005-07-22| 682.72
#2005-07-25| 682.40
#2005-07-26| 679.59
#2005-07-27| 683.30
#2005-07-28| 692.99
#2005-07-29| 701.28
#2005-08-01| 709.01
#2005-08-02| 711.61
#2005-08-03| 716.62
#2005-08-04| 715.92
#2005-08-05| 711.02
#2005-08-08| 714.62
#2005-08-09| 717.34
#2005-08-10| 728.35
#2005-08-11| 730.29
#2005-08-12| 732.85
#2005-08-15| 730.83
#2005-08-16| 729.06
#2005-08-17| 722.87
#2005-08-18| 715.16
#2005-08-19| 716.99
#2005-08-22| 723.87
#2005-08-23| 719.95
#2005-08-24| 718.21
#2005-08-25| 715.04
#2005-08-26| 716.35
#2005-08-29| 715.13
#2005-08-30| 711.01
#2005-08-31| 722.60
#2005-09-01| 739.29
#2005-09-02| 749.12
#2005-09-05| .
#2005-09-06| 755.50
#2005-09-07| 760.58
#2005-09-08| 762.15
#2005-09-09| 767.98
#2005-09-12| 763.32
#2005-09-13| 756.31
#2005-09-14| 758.94
#2005-09-15| 752.27
#2005-09-16| 755.28
#2005-09-19| 756.20
#2005-09-20| 757.64
#2005-09-21| 753.18
#2005-09-22| 745.48
#2005-09-23| 744.64
#2005-09-26| 747.80
#2005-09-27| 743.09
#2005-09-28| 751.44
#2005-09-29| 752.21
#2005-09-30| 758.87
#2005-10-03| 756.68
#2005-10-04| 762.07
#2005-10-05| 758.03
#2005-10-06| 753.65
#2005-10-07| 745.52
#2005-10-10| 743.23
#2005-10-11| 741.60
#2005-10-12| 738.35
#2005-10-13| 719.03
#2005-10-14| 724.18
#2005-10-17| 721.71
#2005-10-18| 715.05
#2005-10-19| 699.87
#2005-10-20| 708.51
#2005-10-21| 704.87
#2005-10-24| 712.72
#2005-10-25| 720.64
#2005-10-26| 722.37
#2005-10-27| 716.79
#2005-10-28| 711.00
#2005-10-31| 722.60
#2005-11-01| 724.65
#2005-11-02| 734.49
#2005-11-03| 742.54
#2005-11-04| 729.85
#2005-11-07| 732.20
#2005-11-08| 731.20
#2005-11-09| 728.66
#2005-11-10| 732.14
#2005-11-11| 737.02
#2005-11-14| 734.61
#2005-11-15| 732.42
#2005-11-16| 729.07
#2005-11-17| 738.80
#2005-11-18| 746.12
#2005-11-21| 753.03
#2005-11-22| 753.27
#2005-11-23| 764.04
#2005-11-24| .
#2005-11-25| 763.53
#2005-11-28| 766.37
#2005-11-29| 765.50
#2005-11-30| 764.08
#2005-12-01| 770.80
#2005-12-02| 777.83
#2005-12-05| 782.56
#2005-12-06| 788.87
#2005-12-07| 788.19
#2005-12-08| 793.66
#2005-12-09| 795.45
#2005-12-12| 803.31
#2005-12-13| 803.82
#2005-12-14| 806.94
#2005-12-15| 800.25
#2005-12-16| 812.14
#2005-12-19| 810.61
#2005-12-20| 804.95
#2005-12-21| 801.07
#2005-12-22| 800.24
#2005-12-23| 802.35
#2005-12-26| .
#2005-12-27| 805.17
#2005-12-28| 806.38
#2005-12-29| 807.06
#2005-12-30| 802.30
#2006-01-02| .
#2006-01-03| 821.86
#2006-01-04| 837.98
#2006-01-05| 840.41
#2006-01-06| 850.86
#2006-01-09| 852.58
#2006-01-10| 844.34
#2006-01-11| 855.17
#2006-01-12| 856.26
#2006-01-13| 857.54
#2006-01-16| .
#2006-01-17| 851.69
#2006-01-18| 846.21
#2006-01-19| 861.90
#2006-01-20| 864.65
#2006-01-23| 874.36
#2006-01-24| 874.61
#2006-01-25| 884.70
#2006-01-26| 891.79
#2006-01-27| 900.63
#2006-01-30| 897.29
#2006-01-31| 906.59
#2006-02-01| 913.41
#2006-02-02| 905.50
#2006-02-03| 896.09
#2006-02-06| 898.79
#2006-02-07| 898.52
#2006-02-08| 892.95
#2006-02-09| 901.29
#2006-02-10| 897.70
#2006-02-13| 897.28
#2006-02-14| 891.67
#2006-02-15| 894.40
#2006-02-16| 906.21
#2006-02-17| 918.54
#2006-02-20| .
#2006-02-21| 928.72
#2006-02-22| 930.15
#2006-02-23| 935.17
#2006-02-24| 934.71
#2006-02-27| 939.81
#2006-02-28| 933.68
#2006-03-01| 938.80
#2006-03-02| 939.18
#2006-03-03| 933.08
#2006-03-06| 939.92
#2006-03-07| 914.25
#2006-03-08| 903.86
#2006-03-09| 914.36
#2006-03-10| 915.80
#2006-03-13| 945.77
#2006-03-14| 958.09
#2006-03-15| 966.47
#2006-03-16| 982.39
#2006-03-17| 986.54
#2006-03-20| 990.56
#2006-03-21| 980.40
#2006-03-22| 982.02
#2006-03-23| 977.49
#2006-03-24| 985.12
#2006-03-27| 979.99
#2006-03-28| 979.54
#2006-03-29| 972.48
#2006-03-30| 986.00
#2006-03-31| 982.31
#2006-04-03| 993.30
#2006-04-04|1001.83
#2006-04-05|1008.11
#2006-04-06|1010.09
#2006-04-07| 999.89
#2006-04-10| 995.29
#2006-04-11| 982.61
#2006-04-12| 979.55
#2006-04-13| 986.71
#2006-04-14| .
#2006-04-17|1001.33
#2006-04-18|1005.72
#2006-04-19|1025.11
#2006-04-20|1022.96
#2006-04-21|1031.27
#2006-04-24|1029.42
#2006-04-25|1033.34
#2006-04-26|1038.90
#2006-04-27|1038.62
#2006-04-28|1038.55
#2006-05-01|1043.92
#2006-05-02|1046.32
#2006-05-03|1045.30
#2006-05-04|1056.01
#2006-05-05|1083.43
#2006-05-08|1088.17
#2006-05-09|1086.14
#2006-05-10|1082.42
#2006-05-11|1092.12
#2006-05-12|1071.62
#2006-05-15|1030.27
#2006-05-16|1021.71
#2006-05-17| 988.75
#2006-05-18| 973.20
#2006-05-19| 972.85
#2006-05-22| 926.36
#2006-05-23| 965.73
#2006-05-24| 940.09
#2006-05-25| 948.85
#2006-05-26| 980.43
#2006-05-29| .
#2006-05-30| 965.90
#2006-05-31| 970.54
#2006-06-01| 977.87
#2006-06-02| 993.01
#2006-06-05| 983.37
#2006-06-06| 944.89
#2006-06-07| 938.81
#2006-06-08| 897.57
#2006-06-09| 918.04
#2006-06-12| 905.27
#2006-06-13| 868.55
#2006-06-14| 879.49
#2006-06-15| 917.44
#2006-06-16| 913.79
#2006-06-19| 915.56
#2006-06-20| 917.79
#2006-06-21| 920.65
#2006-06-22| 924.37
#2006-06-23| 916.13
#2006-06-26| 919.58
#2006-06-27| 919.87
#2006-06-28| 916.17
#2006-06-29| 932.91
#2006-06-30| 965.54
#2006-07-03| 970.06
#2006-07-04| .
#2006-07-05| 956.97
#2006-07-06| 971.44
#2006-07-07| 969.58
#2006-07-10| 965.72
#2006-07-11| 954.42
#2006-07-12| 952.34
#2006-07-13| 932.65
#2006-07-14| 915.73
#2006-07-17| 894.38
#2006-07-18| 891.01
#2006-07-19| 920.66
#2006-07-20| 931.61
#2006-07-21| 919.35
#2006-07-24| 936.86
#2006-07-25| 938.11
#2006-07-26| 939.75
#2006-07-27| 964.12
#2006-07-28| 973.22
#2006-07-31| 972.22
#2006-08-01| 961.58
#2006-08-02| 976.73
#2006-08-03| 964.83
#2006-08-04| 985.67
#2006-08-07| 972.40
#2006-08-08| 974.12
#2006-08-09| 984.43
#2006-08-10| 965.76
#2006-08-11| 969.56
#2006-08-14| 977.35
#2006-08-15| 990.22
#2006-08-16|1004.30
#2006-08-17|1008.52
#2006-08-18|1000.39
#2006-08-21|1007.86
#2006-08-22|1005.68
#2006-08-23| 999.95
#2006-08-24| 998.37
#2006-08-25| 999.56
#2006-08-28|1005.64
#2006-08-29|1008.64
#2006-08-30|1019.73
#2006-08-31|1016.74
#2006-09-01|1023.08
#2006-09-04| .
#2006-09-05|1031.07
#2006-09-06|1015.54
#2006-09-07|1000.61
#2006-09-08|1003.72
#2006-09-11|1002.23
#2006-09-12|1015.38
#2006-09-13|1017.59
#2006-09-14|1026.79
#2006-09-15|1021.43
#2006-09-18|1024.19
#2006-09-19|1021.16
#2006-09-20|1033.82
#2006-09-21|1039.91
#2006-09-22|1032.14
#2006-09-25|1021.62
#2006-09-26|1030.46
#2006-09-27|1038.20
#2006-09-28|1035.67
#2006-09-29|1036.29
#2006-10-02|1041.10
#2006-10-03|1038.19
#2006-10-04|1039.21
#2006-10-05|1050.11
#2006-10-06|1045.42
#2006-10-09|1046.72
#2006-10-10|1064.15
#2006-10-11|1065.40
#2006-10-12|1073.51
#2006-10-13|1071.25
#2006-10-16|1070.72
#2006-10-17|1056.84
#2006-10-18|1070.31
#2006-10-19|1076.07
#2006-10-20|1085.65
#2006-10-23|1083.98
#2006-10-24|1081.91
#2006-10-25|1086.07
#2006-10-26|1092.67
#2006-10-27|1091.30
#2006-10-30|1085.59
#2006-10-31|1095.85
#2006-11-01|1101.39
#2006-11-02|1094.42
#2006-11-03|1092.36
#2006-11-06|1104.89
#2006-11-07|1115.96
#2006-11-08|1110.89
#2006-11-09|1112.64
#2006-11-10|1121.99
#2006-11-13|1121.37
#2006-11-14|1119.42
#2006-11-15|1111.12
#2006-11-16|1111.74
#2006-11-17|1101.53
#2006-11-20|1108.23
#2006-11-21|1116.63
#2006-11-22|1133.98
#2006-11-23| .
#2006-11-24|1135.11
#2006-11-27|1119.37
#2006-11-28|1115.27
#2006-11-29|1131.92
#2006-11-30|1135.84
#2006-12-01|1136.16
#2006-12-04|1138.75
#2006-12-05|1148.44
#2006-12-06|1155.25
#2006-12-07|1166.38
#2006-12-08|1171.30
#2006-12-11|1176.41
#2006-12-12|1176.62
#2006-12-13|1181.92
#2006-12-14|1184.55
#2006-12-15|1185.70
#2006-12-18|1188.02
#2006-12-19|1185.47
#2006-12-20|1194.32
#2006-12-21|1196.41
#2006-12-22|1197.40
#2006-12-25| .
#2006-12-26|1195.11
#2006-12-27|1199.24
#2006-12-28|1206.18
#2006-12-29|1212.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1224.11
#2007-01-04|1207.69
#2007-01-05|1193.07
#2007-01-08|1197.41
#2007-01-09|1200.45
#2007-01-10|1186.16
#2007-01-11|1209.76
#2007-01-12|1220.28
#2007-01-15| .
#2007-01-16|1232.68
#2007-01-17|1237.56
#2007-01-18|1244.97
#2007-01-19|1257.96
#2007-01-22|1261.36
#2007-01-23|1262.58
#2007-01-24|1265.45
#2007-01-25|1266.30
#2007-01-26|1245.24
#2007-01-29|1249.31
#2007-01-30|1249.77
#2007-01-31|1245.20
#2007-02-01|1266.65
#2007-02-02|1272.29
#2007-02-05|1269.95
#2007-02-06|1278.43
#2007-02-07|1286.58
#2007-02-08|1283.40
#2007-02-09|1289.40
#2007-02-12|1268.06
#2007-02-13|1268.06
#2007-02-14|1295.07
#2007-02-15|1298.76
#2007-02-16|1300.07
#2007-02-19| .
#2007-02-20|1312.87
#2007-02-21|1310.13
#2007-02-22|1307.69
#2007-02-23|1314.28
#2007-02-26|1315.20
#2007-02-27|1266.84
#2007-02-28|1244.72
#2007-03-01|1233.38
#2007-03-02|1237.06
#2007-03-05|1207.93
#2007-03-06|1225.40
#2007-03-07|1238.87
#2007-03-08|1263.40
#2007-03-09|1266.71
#2007-03-12|1262.50
#2007-03-13|1246.88
#2007-03-14|1207.15
#2007-03-15|1246.74
#2007-03-16|1249.70
#2007-03-19|1273.22
#2007-03-20|1286.66
#2007-03-21|1296.24
#2007-03-22|1325.77
#2007-03-23|1325.98
#2007-03-26|1316.22
#2007-03-27|1316.90
#2007-03-28|1306.90
#2007-03-29|1324.41
#2007-03-30|1322.71
#2007-04-02|1335.84
#2007-04-03|1351.61
#2007-04-04|1356.04
#2007-04-05|1361.51
#2007-04-06| .
#2007-04-09|1353.40
#2007-04-10|1372.64
#2007-04-11|1371.67
#2007-04-12|1369.39
#2007-04-13|1376.47
#2007-04-16|1403.06
#2007-04-17|1402.67
#2007-04-18|1396.58
#2007-04-19|1393.47
#2007-04-20|1400.98
#2007-04-23|1395.46
#2007-04-24|1383.63
#2007-04-25|1401.20
#2007-04-26|1397.20
#2007-04-27|1393.97
#2007-04-30|1398.23
#2007-05-01|1389.13
#2007-05-02|1398.13
#2007-05-03|1391.35
#2007-05-04|1406.29
#2007-05-07|1412.63
#2007-05-08|1392.57
#2007-05-09|1400.00
#2007-05-10|1392.33
#2007-05-11|1390.56
#2007-05-14|1390.44
#2007-05-15|1394.92
#2007-05-16|1400.09
#2007-05-17|1398.35
#2007-05-18|1411.83
#2007-05-21|1405.86
#2007-05-22|1406.35
#2007-05-23|1420.97
#2007-05-24|1408.67
#2007-05-25|1412.19
#2007-05-28| .
#2007-05-29|1422.25
#2007-05-30|1407.20
#2007-05-31|1431.66
#2007-06-01|1436.52
#2007-06-04|1435.56
#2007-06-05|1432.17
#2007-06-06|1403.19
#2007-06-07|1371.40
#2007-06-08|1361.69
#2007-06-11|1379.47
#2007-06-12|1365.94
#2007-06-13|1369.61
#2007-06-14|1389.98
#2007-06-15|1418.73
#2007-06-18|1421.23
#2007-06-19|1414.59
#2007-06-20|1422.98
#2007-06-21|1404.34
#2007-06-22|1397.16
#2007-06-25|1392.71
#2007-06-26|1383.00
#2007-06-27|1366.46
#2007-06-28|1388.91
#2007-06-29|1401.16
#2007-07-02|1410.06
#2007-07-03|1430.39
#2007-07-04| .
#2007-07-05|1434.19
#2007-07-06|1441.83
#2007-07-09|1445.95
#2007-07-10|1441.05
#2007-07-11|1441.26
#2007-07-12|1468.55
#2007-07-13|1483.54
#2007-07-16|1484.26
#2007-07-17|1467.28
#2007-07-18|1455.94
#2007-07-19|1472.04
#2007-07-20|1465.45
#2007-07-23|1471.75
#2007-07-24|1459.85
#2007-07-25|1431.13
#2007-07-26|1381.35
#2007-07-27|1355.03
#2007-07-30|1355.17
#2007-07-31|1391.88
#2007-08-01|1352.84
#2007-08-02|1357.00
#2007-08-03|1351.73
#2007-08-06|1329.09
#2007-08-07|1348.52
#2007-08-08|1397.37
#2007-08-09|1345.31
#2007-08-10|1285.44
#2007-08-13|1316.49
#2007-08-14|1293.09
#2007-08-15|1268.79
#2007-08-16|1192.44
#2007-08-17|1231.72
#2007-08-20|1245.96
#2007-08-21|1240.98
#2007-08-22|1272.77
#2007-08-23|1292.80
#2007-08-24|1293.29
#2007-08-27|1295.98
#2007-08-28|1276.25
#2007-08-29|1286.98
#2007-08-30|1292.43
#2007-08-31|1316.19
#2007-09-03| .
#2007-09-04|1330.40
#2007-09-05|1308.78
#2007-09-06|1316.06
#2007-09-07|1288.84
#2007-09-10|1273.45
#2007-09-11|1308.06
#2007-09-12|1312.18
#2007-09-13|1325.33
#2007-09-14|1303.09
#2007-09-17|1283.45
#2007-09-18|1298.66
#2007-09-19|1359.67
#2007-09-20|1371.70
#2007-09-21|1386.98
#2007-09-24|1390.87
#2007-09-25|1381.70
#2007-09-26|1401.46
#2007-09-27|1417.02
#2007-09-28|1424.91
#2007-10-01|1437.41
#2007-10-02|1445.07
#2007-10-03|1454.27
#2007-10-04|1460.74
#2007-10-05|1478.50
#2007-10-08|1474.20
#2007-10-09|1482.52
#2007-10-10|1499.25
#2007-10-11|1507.10
#2007-10-12|1499.76
#2007-10-15|1488.30
#2007-10-16|1464.30
#2007-10-17|1485.02
#2007-10-18|1472.89
#2007-10-19|1458.94
#2007-10-22|1420.44
#2007-10-23|1456.84
#2007-10-24|1452.38
#2007-10-25|1487.10
#2007-10-26|1492.94
#2007-10-29|1505.77
#2007-10-30|1513.61
#2007-10-31|1537.69
#2007-11-01|1529.03
#2007-11-02|1521.56
#2007-11-05|1508.93
#2007-11-06|1526.89
#2007-11-07|1522.25
#2007-11-08|1519.46
#2007-11-09|1499.00
#2007-11-12|1476.78
#2007-11-13|1483.79
#2007-11-14|1501.03
#2007-11-15|1473.07
#2007-11-16|1468.43
#2007-11-19|1425.26
#2007-11-20|1465.88
#2007-11-21|1408.70
#2007-11-22| .
#2007-11-23|1454.66
#2007-11-26|1455.10
#2007-11-27|1450.11
#2007-11-28|1489.73
#2007-11-29|1495.02
#2007-11-30|1518.38
#2007-12-03|1504.46
#2007-12-04|1492.44
#2007-12-05|1515.52
#2007-12-06|1517.32
#2007-12-07|1514.63
#2007-12-10|1526.11
#2007-12-11|1517.82
#2007-12-12|1527.33
#2007-12-13|1486.51
#2007-12-14|1475.29
#2007-12-17|1433.72
#2007-12-18|1441.23
#2007-12-19|1436.94
#2007-12-20|1436.79
#2007-12-21|1458.34
#2007-12-24|1464.78
#2007-12-25| .
#2007-12-26|1473.32
#2007-12-27|1482.04
#2007-12-28|1497.88
#2007-12-31|1492.44
#2008-01-01| .
#2008-01-02|1475.07
#2008-01-03|1449.78
#2008-01-04|1411.05
#2008-01-07|1373.88
#2008-01-08|1405.95
#2008-01-09|1376.98
#2008-01-10|1362.60
#2008-01-11|1371.70
#2008-01-14|1394.48
#2008-01-15|1361.05
#2008-01-16|1305.83
#2008-01-17|1300.78
#2008-01-18|1283.15
#2008-01-21| .
#2008-01-22|1239.22
#2008-01-23|1200.27
#2008-01-24|1293.43
#2008-01-25|1299.00
#2008-01-28|1303.11
#2008-01-29|1309.58
#2008-01-30|1306.08
#2008-01-31|1307.77
#2008-02-01|1348.41
#2008-02-04|1352.64
#2008-02-05|1297.06
#2008-02-06|1297.58
#2008-02-07|1251.67
#2008-02-08|1272.13
#2008-02-11|1260.97
#2008-02-12|1315.72
#2008-02-13|1314.97
#2008-02-14|1319.05
#2008-02-15|1298.98
#2008-02-18| .
#2008-02-19|1335.19
#2008-02-20|1303.73
#2008-02-21|1314.15
#2008-02-22|1307.32
#2008-02-25|1327.88
#2008-02-26|1341.19
#2008-02-27|1354.13
#2008-02-28|1320.46
#2008-02-29|1294.65
#2008-03-03|1273.64
#2008-03-04|1260.85
#2008-03-05|1297.38
#2008-03-06|1279.32
#2008-03-07|1258.41
#2008-03-10|1240.62
#2008-03-11|1259.50
#2008-03-12|1304.35
#2008-03-13|1285.11
#2008-03-14|1273.01
#2008-03-17|1192.84
#2008-03-18|1252.20
#2008-03-19|1230.23
#2008-03-20|1199.95
#2008-03-21| .
#2008-03-24|1198.86
#2008-03-25|1271.20
#2008-03-26|1279.97
#2008-03-27|1305.85
#2008-03-28|1294.57
#2008-03-31|1291.54
#2008-04-01|1317.62
#2008-04-02|1341.33
#2008-04-03|1322.40
#2008-04-04|1337.01
#2008-04-07|1353.47
#2008-04-08|1319.73
#2008-04-09|1308.22
#2008-04-10|1298.54
#2008-04-11|1283.69
#2008-04-14|1278.21
#2008-04-15|1276.35
#2008-04-16|1305.16
#2008-04-17|1292.03
#2008-04-18|1318.14
#2008-04-21|1309.51
#2008-04-22|1312.37
#2008-04-23|1312.68
#2008-04-24|1297.82
#2008-04-25|1316.36
#2008-04-28|1319.82
#2008-04-29|1297.93
#2008-04-30|1317.16
#2008-05-01|1306.87
#2008-05-02|1345.30
#2008-05-05|1353.33
#2008-05-06|1344.94
#2008-05-07|1352.28
#2008-05-08|1356.34
#2008-05-09|1336.31
#2008-05-12|1343.82
#2008-05-13|1349.86
#2008-05-14|1348.06
#2008-05-15|1358.69
#2008-05-16|1380.14
#2008-05-19|1382.37
#2008-05-20|1357.33
#2008-05-21|1349.33
#2008-05-22|1345.68
#2008-05-23|1331.52
#2008-05-26| .
#2008-05-27|1333.97
#2008-05-28|1339.69
#2008-05-29|1340.70
#2008-05-30|1353.45
#2008-06-02|1330.75
#2008-06-03|1321.18
#2008-06-04|1305.06
#2008-06-05|1304.29
#2008-06-06|1300.15
#2008-06-09|1281.44
#2008-06-10|1246.37
#2008-06-11|1226.60
#2008-06-12|1233.30
#2008-06-13|1225.48
#2008-06-16|1246.48
#2008-06-17|1263.81
#2008-06-18|1237.86
#2008-06-19|1238.82
#2008-06-20|1230.99
#2008-06-23|1211.94
#2008-06-24|1207.57
#2008-06-25|1225.77
#2008-06-26|1197.21
#2008-06-27|1186.21
#2008-06-30|1188.84
#2008-07-01|1149.84
#2008-07-02|1148.97
#2008-07-03|1138.37
#2008-07-04| .
#2008-07-07|1127.48
#2008-07-08|1090.94
#2008-07-09|1126.45
#2008-07-10|1110.71
#2008-07-11|1096.19
#2008-07-14|1111.98
#2008-07-15|1087.19
#2008-07-16|1098.14
#2008-07-17|1157.40
#2008-07-18|1189.91
#2008-07-21|1200.92
#2008-07-22|1184.77
#2008-07-23|1207.60
#2008-07-24|1194.89
#2008-07-25|1173.93
#2008-07-28|1158.04
#2008-07-29|1146.78
#2008-07-30|1180.99
#2008-07-31|1189.31
#2008-08-01|1176.36
#2008-08-04|1163.34
#2008-08-05|1178.62
#2008-08-06|1185.44
#2008-08-07|1172.78
#2008-08-08|1149.33
#2008-08-11|1165.14
#2008-08-12|1145.03
#2008-08-13|1102.17
#2008-08-14|1109.28
#2008-08-15|1094.46
#2008-08-18|1093.18
#2008-08-19|1053.21
#2008-08-20|1061.88
#2008-08-21|1060.20
#2008-08-22|1078.25
#2008-08-25|1069.32
#2008-08-26|1060.42
#2008-08-27|1062.83
#2008-08-28|1083.92
#2008-08-29|1097.13
#2008-09-01| .
#2008-09-02|1093.61
#2008-09-03|1076.34
#2008-09-04|1042.41
#2008-09-05|1010.25
#2008-09-08|1047.44
#2008-09-09|1029.81
#2008-09-10|1018.01
#2008-09-11| 994.52
#2008-09-12|1018.49
#2008-09-15| 976.70
#2008-09-16| 938.79
#2008-09-17| 926.18
#2008-09-18| 935.28
#2008-09-19|1019.65
#2008-09-22|1017.47
#2008-09-23| 990.81
#2008-09-24| 993.79
#2008-09-25| 996.74
#2008-09-26| 969.12
#2008-09-29| 886.57
#2008-09-30| 889.27
#2008-10-01| 894.68
#2008-10-02| 882.57
#2008-10-03| 890.92
#2008-10-06| 792.84
#2008-10-07| 802.36
#2008-10-08| 759.33
#2008-10-09| 753.85
#2008-10-10| 694.69
#2008-10-13| 779.20
#2008-10-14| 801.49
#2008-10-15| 747.93
#2008-10-16| 694.82
#2008-10-17| 706.30
#2008-10-20| 719.60
#2008-10-21| 718.63
#2008-10-22| 672.11
#2008-10-23| 665.30
#2008-10-24| 612.63
#2008-10-27| 574.97
#2008-10-28| 568.48
#2008-10-29| 645.27
#2008-10-30| 677.40
#2008-10-31| 684.97
#2008-11-03| 696.78
#2008-11-04| 761.42
#2008-11-05| 744.07
#2008-11-06| 673.28
#2008-11-07| 675.08
#2008-11-10| 688.84
#2008-11-11| 634.94
#2008-11-12| 612.09
#2008-11-13| 607.55
#2008-11-14| 612.15
#2008-11-17| 594.81
#2008-11-18| 583.88
#2008-11-19| 567.85
#2008-11-20| 535.39
#2008-11-21| 523.17
#2008-11-24| 576.55
#2008-11-25| 603.44
#2008-11-26| 601.08
#2008-11-27| .
#2008-11-28| 609.35
#2008-12-01| 572.33
#2008-12-02| 575.61
#2008-12-03| 575.04
#2008-12-04| 574.28
#2008-12-05| 552.73
#2008-12-08| 603.74
#2008-12-09| 611.67
#2008-12-10| 615.43
#2008-12-11| 621.82
#2008-12-12| 605.49
#2008-12-15| 621.37
#2008-12-16| 622.35
#2008-12-17| 647.06
#2008-12-18| 649.70
#2008-12-19| 620.47
#2008-12-22| 605.84
#2008-12-23| 603.90
#2008-12-24| 606.46
#2008-12-25| .
#2008-12-26| 608.74
#2008-12-29| 620.12
#2008-12-30| 623.95
#2008-12-31| 616.18
#2009-01-01| .
#2009-01-02| 638.68
#2009-01-05| 640.42
#2009-01-06| 658.57
#2009-01-07| 666.79
#2009-01-08| 659.87
#2009-01-09| 640.96
#2009-01-12| 617.91
#2009-01-13| 599.62
#2009-01-14| 570.73
#2009-01-15| 561.60
#2009-01-16| 573.36
#2009-01-19| .
#2009-01-20| 521.95
#2009-01-21| 522.23
#2009-01-22| 519.29
#2009-01-23| 509.41
#2009-01-26| 538.81
#2009-01-27| 536.18
#2009-01-28| 556.22
#2009-01-29| 536.31
#2009-01-30| 528.36
#2009-02-02| 502.72
#2009-02-03| 511.94
#2009-02-04| 528.26
#2009-02-05| 525.19
#2009-02-06| 539.60
#2009-02-09| 557.39
#2009-02-10| 542.38
#2009-02-11| 529.75
#2009-02-12| 524.60
#2009-02-13| 536.68
#2009-02-16| .
#2009-02-17| 499.33
#2009-02-18| 499.63
#2009-02-19| 504.74
#2009-02-20| 479.09
#2009-02-23| 474.83
#2009-02-24| 472.71
#2009-02-25| 476.98
#2009-02-26| 489.54
#2009-02-27| 474.92
#2009-03-02| 447.21
#2009-03-03| 434.49
#2009-03-04| 450.80
#2009-03-05| 433.24
#2009-03-06| 428.54
#2009-03-09| 420.25
#2009-03-10| 452.31
#2009-03-11| 460.67
#2009-03-12| 464.78
#2009-03-13| 482.27
#2009-03-16| 500.45
#2009-03-17| 495.13
#2009-03-18| 501.57
#2009-03-19| 534.42
#2009-03-20| 531.22
#2009-03-23| 546.90
#2009-03-24| 544.72
#2009-03-25| 545.92
#2009-03-26| 553.90
#2009-03-27| 536.05
#2009-03-30| 512.28
#2009-03-31| 539.84
#2009-04-01| 550.04
#2009-04-02| 598.36
#2009-04-03| 601.05
#2009-04-06| 595.32
#2009-04-07| 576.70
#2009-04-08| 576.35
#2009-04-09| 599.48
#2009-04-10| .
#2009-04-13| 604.39
#2009-04-14| 630.14
#2009-04-15| 619.73
#2009-04-16| 636.40
#2009-04-17| 645.60
#2009-04-20| 599.37
#2009-04-21| 603.12
#2009-04-22| 622.88
#2009-04-23| 626.49
#2009-04-24| 652.49
#2009-04-27| 641.29
#2009-04-28| 628.04
#2009-04-29| 653.18
#2009-04-30| 666.10
#2009-05-01| 666.24
#2009-05-04| 684.36
#2009-05-05| 690.80
#2009-05-06| 699.22
#2009-05-07| 697.07
#2009-05-08| 714.32
#2009-05-11| 709.82
#2009-05-12| 708.99
#2009-05-13| 687.10
#2009-05-14| 689.08
#2009-05-15| 706.11
#2009-05-18| 716.66
#2009-05-19| 742.82
#2009-05-20| 756.25
#2009-05-21| 738.73
#2009-05-22| 751.31
#2009-05-25| .
#2009-05-26| 749.61
#2009-05-27| 755.58
#2009-05-28| 743.28
#2009-05-29| 762.69
#2009-06-01| 792.16
#2009-06-02| 795.61
#2009-06-03| 776.20
#2009-06-04| 771.76
#2009-06-05| 777.26
#2009-06-08| 756.67
#2009-06-09| 763.99
#2009-06-10| 774.50
#2009-06-11| 783.19
#2009-06-12| 777.66
#2009-06-15| 748.61
#2009-06-16| 753.63
#2009-06-17| 729.39
#2009-06-18| 738.16
#2009-06-19| 746.00
#2009-06-22| 715.52
#2009-06-23| 717.66
#2009-06-24| 733.00
#2009-06-25| 723.55
#2009-06-26| 737.29
#2009-06-29| 754.59
#2009-06-30| 744.87
#2009-07-01| 759.80
#2009-07-02| 732.22
#2009-07-03| .
#2009-07-06| 719.03
#2009-07-07| 719.19
#2009-07-08| 699.40
#2009-07-09| 708.67
#2009-07-10| 702.94
#2009-07-13| 712.31
#2009-07-14| 728.83
#2009-07-15| 761.14
#2009-07-16| 763.03
#2009-07-17| 765.46
#2009-07-20| 779.99
#2009-07-21| 786.85
#2009-07-22| 788.13
#2009-07-23| 807.87
#2009-07-24| 816.19
#2009-07-27| 815.86
#2009-07-28| 801.02
#2009-07-29| 799.23
#2009-07-30| 818.63
#2009-07-31| 827.37
#2009-08-03| 863.05
#2009-08-04| 855.63
#2009-08-05| 846.87
#2009-08-06| 850.35
#2009-08-07| 844.19
#2009-08-10| 838.47
#2009-08-11| 821.87
#2009-08-12| 831.40
#2009-08-13| 845.26
#2009-08-14| 835.62
#2009-08-17| 806.11
#2009-08-18| 824.05
#2009-08-19| 823.95
#2009-08-20| 839.17
#2009-08-21| 865.62
#2009-08-24| 884.59
#2009-08-25| 889.33
#2009-08-26| 874.23
#2009-08-27| 863.83
#2009-08-28| 881.70
#2009-08-31| 873.13
#2009-09-01| 856.03
#2009-09-02| 838.90
#2009-09-03| 847.02
#2009-09-04| 857.52
#2009-09-07| .
#2009-09-08| 891.29
#2009-09-09| 900.53
#2009-09-10| 896.62
#2009-09-11| 909.92
#2009-09-14| 906.44
#2009-09-15| 905.78
#2009-09-16| 927.11
#2009-09-17| 935.61
#2009-09-18| 927.74
#2009-09-21| 912.49
#2009-09-22| 924.63
#2009-09-23| 929.12
#2009-09-24| 906.43
#2009-09-25| 895.27
#2009-09-28| 901.17
#2009-09-29| 900.91
#2009-09-30| 907.63
#2009-10-01| 893.63
#2009-10-02| 878.16
#2009-10-05| 884.57
#2009-10-06| 911.10
#2009-10-07| 905.51
#2009-10-08| 921.92
#2009-10-09| 925.36
#2009-10-12| 938.02
#2009-10-13| 927.73
#2009-10-14| 953.99
#2009-10-15| 968.27
#2009-10-16| 963.59
#2009-10-19| 983.56
#2009-10-20| 978.84
#2009-10-21| 982.77
#2009-10-22| 970.01
#2009-10-23| 965.40
#2009-10-26| 947.36
#2009-10-27| 930.42
#2009-10-28| 891.34
#2009-10-29| 916.86
#2009-10-30| 900.35
#2009-11-02| 898.17
#2009-11-03| 878.77
#2009-11-04| 907.58
#2009-11-05| 914.18
#2009-11-06| 915.83
#2009-11-09| 946.41
#2009-11-10| 942.94
#2009-11-11| 954.31
#2009-11-12| 949.99
#2009-11-13| 952.13
#2009-11-16| 968.98
#2009-11-17| 958.65
#2009-11-18| 966.10
#2009-11-19| 941.37
#2009-11-20| 929.82
#2009-11-23| 953.46
#2009-11-24| 947.42
#2009-11-25| 951.44
#2009-11-26| .
#2009-11-27| 923.07
#2009-11-30| 906.99
#2009-12-01| 934.08
#2009-12-02| 935.75
#2009-12-03| 938.06
#2009-12-04| 934.08
#2009-12-07| 924.82
#2009-12-08| 904.25
#2009-12-09| 893.94
#2009-12-10| 901.42
#2009-12-11| 894.32
#2009-12-14| 906.14
#2009-12-15| 896.80
#2009-12-16| 907.83
#2009-12-17| 884.68
#2009-12-18| 879.95
#2009-12-21| 889.75
#2009-12-22| 889.55
#2009-12-23| 898.11
#2009-12-24| 897.68
#2009-12-25| .
#2009-12-28| 905.11
#2009-12-29| 909.23
#2009-12-30| 905.10
#2009-12-31| 912.93
#2010-01-01| .
#2010-01-04| 934.70
#2010-01-05| 939.06
#2010-01-06| 936.79
#2010-01-07| 936.38
#2010-01-08| 937.11
#2010-01-11| 949.01
#2010-01-12| 935.76
#2010-01-13| 935.45
#2010-01-14| 936.27
#2010-01-15| 921.95
#2010-01-18| .
#2010-01-19| 927.83
#2010-01-20| 910.48
#2010-01-21| 898.80
#2010-01-22| 885.55
#2010-01-25| 882.95
#2010-01-26| 874.80
#2010-01-27| 864.47
#2010-01-28| 858.58
#2010-01-29| 857.21
#2010-02-01| 864.61
#2010-02-02| 876.96
#2010-02-03| 865.05
#2010-02-04| 835.24
#2010-02-05| 800.43
#2010-02-08| 800.70
#2010-02-09| 803.96
#2010-02-10| 809.74
#2010-02-11| 806.59
#2010-02-12| 806.81
#2010-02-15| .
#2010-02-16| 818.91
#2010-02-17| 833.69
#2010-02-18| 836.25
#2010-02-19| 830.95
#2010-02-22| 837.78
#2010-02-23| 826.98
#2010-02-24| 828.18
#2010-02-25| 808.32
#2010-02-26| 823.50
#2010-03-01| 820.12
#2010-03-02| 832.01
#2010-03-03| 845.24
#2010-03-04| 848.66
#2010-03-05| 864.02
#2010-03-08| 867.20
#2010-03-09| 862.71
#2010-03-10| 873.83
#2010-03-11| 872.41
#2010-03-12| 884.38
#2010-03-15| 873.07
#2010-03-16| 889.40
#2010-03-17| 896.16
#2010-03-18| 886.85
#2010-03-19| 880.61
#2010-03-22| 879.59
#2010-03-23| 885.59
#2010-03-24| 881.15
#2010-03-25| 890.00
#2010-03-26| 890.01
#2010-03-29| 893.61
#2010-03-30| 889.72
#2010-03-31| 890.83
#2010-04-01| 906.19
#2010-04-02| .
#2010-04-05| 906.01
#2010-04-06| 908.78
#2010-04-07| 911.24
#2010-04-08| 908.67
#2010-04-09| 921.39
#2010-04-12| 928.25
#2010-04-13| 924.53
#2010-04-14| 937.53
#2010-04-15| 939.55
#2010-04-16| 922.46
#2010-04-19| 909.90
#2010-04-20| 920.81
#2010-04-21| 913.21
#2010-04-22| 901.96
#2010-04-23| 917.50
#2010-04-26| 925.90
#2010-04-27| 896.99
#2010-04-28| 872.61
#2010-04-29| 893.11
#2010-04-30| 900.35
#2010-05-03| 890.95
#2010-05-04| 863.70
#2010-05-05| 835.15
#2010-05-06| 813.53
#2010-05-07| 770.36
#2010-05-10| 837.47
#2010-05-11| 821.02
#2010-05-12| 839.16
#2010-05-13| 837.52
#2010-05-14| 801.47
#2010-05-17| 788.16
#2010-05-18| 804.63
#2010-05-19| 778.47
#2010-05-20| 756.95
#2010-05-21| 771.76
#2010-05-24| 765.45
#2010-05-25| 735.24
#2010-05-26| 754.55
#2010-05-27| 781.59
#2010-05-28| 783.26
#2010-05-31| .
#2010-06-01| 787.65
#2010-06-02| 785.97
#2010-06-03| 797.05
#2010-06-04| 774.72
#2010-06-07| 759.81
#2010-06-08| 753.19
#2010-06-09| 774.69
#2010-06-10| 789.97
#2010-06-11| 794.56
#2010-06-14| 815.39
#2010-06-15| 823.20
#2010-06-16| 821.71
#2010-06-17| 825.11
#2010-06-18| 829.67
#2010-06-21| 837.85
#2010-06-22| 830.51
#2010-06-23| 818.99
#2010-06-24| 807.63
#2010-06-25| 803.34
#2010-06-28| 812.11
#2010-06-29| 782.08
#2010-06-30| 782.43
#2010-07-01| 772.48
#2010-07-02| 783.84
#2010-07-05| .
#2010-07-06| 804.73
#2010-07-07| 812.26
#2010-07-08| 821.46
#2010-07-09| 821.70
#2010-07-12| 822.66
#2010-07-13| 842.24
#2010-07-14| 844.63
#2010-07-15| 845.63
#2010-07-16| 832.88
#2010-07-19| 829.36
#2010-07-20| 820.33
#2010-07-21| 833.61
#2010-07-22| 852.80
#2010-07-23| 850.95
#2010-07-26| 866.62
#2010-07-27| 877.27
#2010-07-28| 883.36
#2010-07-29| 887.93
#2010-07-30| 881.04
#2010-08-02| 912.60
#2010-08-03| 914.40
#2010-08-04| 907.09
#2010-08-05| 905.96
#2010-08-06| 907.81
#2010-08-09| 912.44
#2010-08-10| 893.19
#2010-08-11| 862.88
#2010-08-12| 855.09
#2010-08-13| 852.25
#2010-08-16| 861.44
#2010-08-17| 874.54
#2010-08-18| 868.80
#2010-08-19| 858.77
#2010-08-20| 841.86
#2010-08-23| 847.87
#2010-08-24| 834.68
#2010-08-25| 824.08
#2010-08-26| 839.07
#2010-08-27| 843.58
#2010-08-30| 840.25
#2010-08-31| 837.85
#2010-09-01| 870.22
#2010-09-02| 872.45
#2010-09-03| 879.95
#2010-09-06| .
#2010-09-07| 864.67
#2010-09-08| 876.34
#2010-09-09| 882.78
#2010-09-10| 886.39
#2010-09-13| 906.31
#2010-09-14| 908.99
#2010-09-15| 914.98
#2010-09-16| 911.43
#2010-09-17| 903.41
#2010-09-20| 916.40
#2010-09-21| 918.24
#2010-09-22| 925.32
#2010-09-23| 920.80
#2010-09-24| 939.76
#2010-09-27| 939.48
#2010-09-28| 944.92
#2010-09-29| 947.96
#2010-09-30| 947.31
#2010-10-01| 948.11
#2010-10-04| 939.81
#2010-10-05| 964.42
#2010-10-06| 976.07
#2010-10-07| 979.22
#2010-10-08| 977.63
#2010-10-11| 987.48
#2010-10-12| 982.15
#2010-10-13|1001.85
#2010-10-14|1010.45
#2010-10-15|1006.06
#2010-10-18|1012.75
#2010-10-19| 995.09
#2010-10-20|1005.15
#2010-10-21|1012.58
#2010-10-22|1003.90
#2010-10-25|1011.27
#2010-10-26|1003.72
#2010-10-27| 991.34
#2010-10-28|1002.35
#2010-10-29|1008.19
#2010-11-01|1010.37
#2010-11-02|1018.00
#2010-11-03|1014.68
#2010-11-04|1056.55
#2010-11-05|1049.63
#2010-11-08|1040.64
#2010-11-09|1051.50
#2010-11-10|1027.30
#2010-11-11|1022.27
#2010-11-12|1019.47
#2010-11-15|1017.53
#2010-11-16| 991.63
#2010-11-17| 993.15
#2010-11-18|1010.93
#2010-11-19|1014.38
#2010-11-22|1004.30
#2010-11-23| 974.42
#2010-11-24| 986.30
#2010-11-25| .
#2010-11-26| 977.40
#2010-11-29| 956.68
#2010-11-30| 951.27
#2010-12-01| 973.24
#2010-12-02|1002.57
#2010-12-03|1017.04
#2010-12-06|1013.64
#2010-12-07|1026.11
#2010-12-08|1017.75
#2010-12-09|1015.79
#2010-12-10|1020.31
#2010-12-13|1035.84
#2010-12-14|1037.08
#2010-12-15|1030.76
#2010-12-16|1022.98
#2010-12-17|1022.61
#2010-12-20|1026.42
#2010-12-21|1037.37
#2010-12-22|1036.59
#2010-12-23|1034.90
#2010-12-24| .
#2010-12-27|1031.12
#2010-12-28|1031.38
#2010-12-29|1040.30
#2010-12-30|1041.74
#2010-12-31|1051.66
#2011-01-03|1055.24
#2011-01-04|1068.24
#2011-01-05|1057.79
#2011-01-06|1052.84
#2011-01-07|1054.72
#2011-01-10|1039.37
#2011-01-11|1052.03
#2011-01-12|1072.21
#2011-01-13|1090.55
#2011-01-14|1098.37
#2011-01-17| .
#2011-01-18|1102.72
#2011-01-19|1096.69
#2011-01-20|1068.54
#2011-01-21|1088.99
#2011-01-24|1095.06
#2011-01-25|1084.78
#2011-01-26|1096.43
#2011-01-27|1105.16
#2011-01-28|1090.53
#2011-01-31|1087.69
#2011-02-01|1113.11
#2011-02-02|1112.90
#2011-02-03|1102.08
#2011-02-04|1102.36
#2011-02-07|1114.93
#2011-02-08|1120.82
#2011-02-09|1124.61
#2011-02-10|1113.66
#2011-02-11|1113.90
#2011-02-14|1109.24
#2011-02-15|1109.53
#2011-02-16|1110.18
#2011-02-17|1116.94
#2011-02-18|1120.15
#2011-02-21| .
#2011-02-22|1097.63
#2011-02-23|1085.23
#2011-02-24|1076.31
#2011-02-25|1085.67
#2011-02-28|1101.81
#2011-03-01|1093.52
#2011-03-02|1089.25
#2011-03-03|1094.12
#2011-03-04|1103.45
#2011-03-07|1106.32
#2011-03-08|1108.00
#2011-03-09|1113.46
#2011-03-10|1090.16
#2011-03-11|1081.97
#2011-03-14|1085.61
#2011-03-15|1052.60
#2011-03-16|1037.80
#2011-03-17|1057.57
#2011-03-18|1074.06
#2011-03-21|1091.98
#2011-03-22|1093.90
#2011-03-23|1090.83
#2011-03-24|1106.40
#2011-03-25|1103.27
#2011-03-28|1103.46
#2011-03-29|1099.88
#2011-03-30|1112.43
#2011-03-31|1109.80
#2011-04-01|1118.70
#2011-04-04|1128.81
#2011-04-05|1130.08
#2011-04-06|1144.29
#2011-04-07|1136.43
#2011-04-08|1151.25
#2011-04-11|1150.55
#2011-04-12|1134.58
#2011-04-13|1139.15
#2011-04-14|1135.72
#2011-04-15|1141.93
#2011-04-18|1105.82
#2011-04-19|1121.27
#2011-04-20|1151.68
#2011-04-21|1168.97
#2011-04-22| .
#2011-04-25|1166.24
#2011-04-26|1173.19
#2011-04-27|1177.83
#2011-04-28|1198.35
#2011-04-29|1203.56
#2011-05-02|1211.71
#2011-05-03|1200.65
#2011-05-04|1194.72
#2011-05-05|1166.62
#2011-05-06|1167.72
#2011-05-09|1151.69
#2011-05-10|1166.44
#2011-05-11|1166.85
#2011-05-12|1149.21
#2011-05-13|1140.74
#2011-05-16|1148.38
#2011-05-17|1132.26
#2011-05-18|1134.68
#2011-05-19|1142.80
#2011-05-20|1140.51
#2011-05-23|1111.69
#2011-05-24|1118.30
#2011-05-25|1122.59
#2011-05-26|1124.57
#2011-05-27|1143.78
#2011-05-30| .
#2011-05-31|1157.49
#2011-06-01|1154.06
#2011-06-02|1144.59
#2011-06-03|1146.58
#2011-06-06|1141.77
#2011-06-07|1145.95
#2011-06-08|1123.81
#2011-06-09|1120.51
#2011-06-10|1097.39
#2011-06-13|1096.87
#2011-06-14|1110.44
#2011-06-15|1084.07
#2011-06-16|1061.46
#2011-06-17|1069.54
#2011-06-20|1057.21
#2011-06-21|1077.57
#2011-06-22|1073.10
#2011-06-23|1039.86
#2011-06-24|1034.31
#2011-06-27|1039.58
#2011-06-28|1050.43
#2011-06-29|1079.95
#2011-06-30|1103.02
#2011-07-01|1115.90
#2011-07-04| .
#2011-07-05|1120.74
#2011-07-06|1104.51
#2011-07-07|1120.81
#2011-07-08|1111.32
#2011-07-11|1069.07
#2011-07-12|1063.37
#2011-07-13|1082.60
#2011-07-14|1073.23
#2011-07-15|1069.03
#2011-07-18|1037.50
#2011-07-19|1057.57
#2011-07-20|1075.32
#2011-07-21|1096.07
#2011-07-22|1102.35
#2011-07-25|1095.78
#2011-07-26|1100.18
#2011-07-27|1082.64
#2011-07-28|1077.32
#2011-07-29|1074.06
#2011-08-01|1051.07
#2011-08-02|1023.46
#2011-08-03|1009.06
#2011-08-04| 959.86
#2011-08-05| 951.65
#2011-08-08| 902.85
#2011-08-09| 900.40
#2011-08-10| 881.41
#2011-08-11| 916.35
#2011-08-12| 940.45
#2011-08-15| 962.88
#2011-08-16| 954.25
#2011-08-17| 948.39
#2011-08-18| 896.12
#2011-08-19| 894.54
#2011-08-22| 895.34
#2011-08-23| 899.00
#2011-08-24| 920.16
#2011-08-25| 910.74
#2011-08-26| 907.98
#2011-08-29| 932.42
#2011-08-30| 939.71
#2011-08-31| 960.79
#2011-09-01| 962.09
#2011-09-02| 944.71
#2011-09-05| .
#2011-09-06| 895.81
#2011-09-07| 923.53
#2011-09-08| 930.49
#2011-09-09| 882.55
#2011-09-12| 854.30
#2011-09-13| 863.51
#2011-09-14| 872.80
#2011-09-15| 900.57
#2011-09-16| 903.82
#2011-09-19| 870.82
#2011-09-20| 887.93
#2011-09-21| 870.93
#2011-09-22| 814.07
#2011-09-23| 819.24
#2011-09-26| 823.58
#2011-09-27| 869.54
#2011-09-28| 842.87
#2011-09-29| 847.77
#2011-09-30| 822.30
#2011-10-03| 807.28
#2011-10-04| 778.14
#2011-10-05| 798.70
#2011-10-06| 821.45
#2011-10-07| 836.32
#2011-10-10| 862.05
#2011-10-11| 860.05
#2011-10-12| 884.07
#2011-10-13| 867.00
#2011-10-14| 888.95
#2011-10-17| 877.29
#2011-10-18| 865.92
#2011-10-19| 877.30
#2011-10-20| 857.73
#2011-10-21| 891.56
#2011-10-24| 898.35
#2011-10-25| 893.03
#2011-10-26| 887.14
#2011-10-27| 942.70
#2011-10-28| 946.03
#2011-10-31| 908.19
#2011-11-01| 852.47
#2011-11-02| 866.23
#2011-11-03| 878.89
#2011-11-04| 877.03
#2011-11-07| 878.07
#2011-11-08| 889.13
#2011-11-09| 858.70
#2011-11-10| 855.07
#2011-11-11| 886.36
#2011-11-14| 866.58
#2011-11-15| 851.73
#2011-11-16| 848.21
#2011-11-17| 835.90
#2011-11-18| 832.86
#2011-11-21| 799.45
#2011-11-22| 798.72
#2011-11-23| 779.00
#2011-11-24| .
#2011-11-25| 778.12
#2011-11-28| 811.40
#2011-11-29| 819.15
#2011-11-30| 857.89
#2011-12-01| 846.22
#2011-12-02| 858.23
#2011-12-05| 871.88
#2011-12-06| 859.06
#2011-12-07| 853.60
#2011-12-08| 832.78
#2011-12-09| 839.64
#2011-12-12| 811.46
#2011-12-13| 808.10
#2011-12-14| 784.08
#2011-12-15| 793.62
#2011-12-16| 794.51
#2011-12-19| 787.84
#2011-12-20| 809.90
#2011-12-21| 805.30
#2011-12-22| 812.89
#2011-12-23| 814.38
#2011-12-26| .
#2011-12-27| 816.73
#2011-12-28| 802.65
#2011-12-29| 806.28
#2011-12-30| 816.37
#2012-01-02| .
#2012-01-03| 841.02
#2012-01-04| 826.44
#2012-01-05| 807.87
#2012-01-06| 798.74
#2012-01-09| 790.87
#2012-01-10| 808.44
#2012-01-11| 805.11
#2012-01-12| 822.73
#2012-01-13| 817.15
#2012-01-16| .
#2012-01-17| 830.65
#2012-01-18| 842.05
#2012-01-19| 861.79
#2012-01-20| 866.51
#2012-01-23| 881.06
#2012-01-24| 872.61
#2012-01-25| 873.81
#2012-01-26| 899.65
#2012-01-27| 897.67
#2012-01-30| 881.60
#2012-01-31| 888.18
#2012-02-01| 923.12
#2012-02-02| 932.91
#2012-02-03| 944.64
#2012-02-06| 943.21
#2012-02-07| 947.51
#2012-02-08| 952.22
#2012-02-09| 953.93
#2012-02-10| 934.08
#2012-02-13| 944.88
#2012-02-14| 936.66
#2012-02-15| 943.15
#2012-02-16| 939.39
#2012-02-17| 953.67
#2012-02-20| .
#2012-02-21| 964.64
#2012-02-22| 950.19
#2012-02-23| 951.41
#2012-02-24| 966.73
#2012-02-27| 958.69
#2012-02-28| 965.46
#2012-02-29| 960.13
#2012-03-01| 970.11
#2012-03-02| 962.27
#2012-03-05| 952.74
#2012-03-06| 915.39
#2012-03-07| 926.40
#2012-03-08| 948.46
#2012-03-09| 941.85
#2012-03-12| 940.49
#2012-03-13| 956.96
#2012-03-14| 959.06
#2012-03-15| 966.92
#2012-03-16| 985.43
#2012-03-19| 988.29
#2012-03-20| 974.37
#2012-03-21| 973.18
#2012-03-22| 960.60
#2012-03-23| 968.16
#2012-03-26| 985.57
#2012-03-27| 985.08
#2012-03-28| 971.74
#2012-03-29| 960.95
#2012-03-30| 978.94
#2012-04-02| 987.15
#2012-04-03| 983.15
#2012-04-04| 943.45
#2012-04-05| 940.25
#2012-04-06| .
#2012-04-09| 938.57
#2012-04-10| 915.52
#2012-04-11| 927.28
#2012-04-12| 944.10
#2012-04-13| 920.79
#2012-04-16| 915.53
#2012-04-17| 938.55
#2012-04-18| 927.52
#2012-04-19| 926.01
#2012-04-20| 933.61
#2012-04-23| 901.90
#2012-04-24| 913.22
#2012-04-25| 922.46
#2012-04-26| 924.35
#2012-04-27| 944.51
#2012-04-30| 940.04
#2012-05-01| 939.87
#2012-05-02| 928.69
#2012-05-03| 929.39
#2012-05-04| 906.11
#2012-05-07| 905.47
#2012-05-08| 882.34
#2012-05-09| 870.94
#2012-05-10| 887.91
#2012-05-11| 885.19
#2012-05-14| 862.37
#2012-05-15| 849.35
#2012-05-16| 845.86
#2012-05-17| 829.27
#2012-05-18| 815.93
#2012-05-21| 823.58
#2012-05-22| 841.35
#2012-05-23| 810.03
#2012-05-24| 814.79
#2012-05-25| 813.51
#2012-05-28| .
#2012-05-29| 829.66
#2012-05-30| 809.07
#2012-05-31| 806.71
#2012-06-01| 790.90
#2012-06-04| 797.14
#2012-06-05| 795.74
#2012-06-06| 816.79
#2012-06-07| 834.82
#2012-06-08| 824.27
#2012-06-11| 828.24
#2012-06-12| 824.90
#2012-06-13| 829.00
#2012-06-14| 829.08
#2012-06-15| 843.96
#2012-06-18| 843.49
#2012-06-19| 860.57
#2012-06-20| 874.12
#2012-06-21| 864.29
#2012-06-22| 855.86
#2012-06-25| 838.59
#2012-06-26| 836.54
#2012-06-27| 844.24
#2012-06-28| 833.90
#2012-06-29| 880.22
#2012-07-02| 887.04
#2012-07-03| 895.88
#2012-07-04| .
#2012-07-05| 878.38
#2012-07-06| 866.63
#2012-07-09| 860.84
#2012-07-10| 867.22
#2012-07-11| 865.20
#2012-07-12| 850.71
#2012-07-13| 864.44
#2012-07-16| 865.74
#2012-07-17| 861.81
#2012-07-18| 871.62
#2012-07-19| 884.00
#2012-07-20| 864.33
#2012-07-23| 838.30
#2012-07-24| 837.39
#2012-07-25| 843.55
#2012-07-26| 875.84
#2012-07-27| 883.87
#2012-07-30| 892.25
#2012-07-31| 883.48
#2012-08-01| 884.35
#2012-08-02| 868.20
#2012-08-03| 898.27
#2012-08-06| 910.46
#2012-08-07| 912.52
#2012-08-08| 912.51
#2012-08-09| 914.39
#2012-08-10| 918.38
#2012-08-13| 916.46
#2012-08-14| 919.53
#2012-08-15| 914.59
#2012-08-16| 920.66
#2012-08-17| 926.11
#2012-08-20| 923.53
#2012-08-21| 934.11
#2012-08-22| 921.19
#2012-08-23| 923.46
#2012-08-24| 916.15
#2012-08-27| 917.66
#2012-08-28| 910.29
#2012-08-29| 906.92
#2012-08-30| 900.63
#2012-08-31| 914.57
#2012-09-03| .
#2012-09-04| 909.39
#2012-09-05| 912.42
#2012-09-06| 928.20
#2012-09-07| 956.56
#2012-09-10| 958.55
#2012-09-11| 964.16
#2012-09-12| 976.33
#2012-09-13| 975.85
#2012-09-14|1013.09
#2012-09-17|1010.37
#2012-09-18| 996.64
#2012-09-19|1001.80
#2012-09-20| 992.54
#2012-09-21| 999.96
#2012-09-24| 991.88
#2012-09-25| 997.56
#2012-09-26| 969.52
#2012-09-27| 976.99
#2012-09-28| 968.66
#2012-10-01| 984.29
#2012-10-02| 982.30
#2012-10-03| 978.93
#2012-10-04| 987.92
#2012-10-05|1001.82
#2012-10-08| 982.94
#2012-10-09| 975.21
#2012-10-10| 969.08
#2012-10-11| 974.53
#2012-10-12| 974.51
#2012-10-15| 976.51
#2012-10-16| 992.79
#2012-10-17|1005.91
#2012-10-18|1004.09
#2012-10-19| 992.10
#2012-10-22| 993.64
#2012-10-23| 975.03
#2012-10-24| 977.06
#2012-10-25| 986.98
#2012-10-26| 984.27
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.91
#2012-11-01| 997.96
#2012-11-02| 995.45
#2012-11-05| 990.63
#2012-11-06| 996.12
#2012-11-07| 983.87
#2012-11-08| 981.12
#2012-11-09| 971.82
#2012-11-12| 972.32
#2012-11-13| 970.96
#2012-11-14| 958.68
#2012-11-15| 955.74
#2012-11-16| 937.95
#2012-11-19| 963.05
#2012-11-20| 966.37
#2012-11-21| 967.53
#2012-11-22| .
#2012-11-23| 991.83
#2012-11-26| 990.34
#2012-11-27| 986.85
#2012-11-28| 985.18
#2012-11-29|1000.05
#2012-11-30|1000.00
#2012-12-03|1006.93
#2012-12-04|1015.13
#2012-12-05|1021.15
#2012-12-06|1020.52
#2012-12-07|1016.86
#2012-12-10|1019.84
#2012-12-11|1028.64
#2012-12-12|1034.83
#2012-12-13|1035.87
#2012-12-14|1036.57
#2012-12-17|1048.44
#2012-12-18|1057.88
#2012-12-19|1069.54
#2012-12-20|1074.26
#2012-12-21|1066.78
#2012-12-24|1066.79
#2012-12-25|1066.45
#2012-12-26|1068.48
#2012-12-27|1072.47
#2012-12-28|1071.84
#2012-12-31|1072.19
#2013-01-01|1072.19
#2013-01-02|1096.33
#2013-01-03|1093.44
#2013-01-04|1095.85
#2013-01-07|1106.37
#2013-01-08|1098.30
#2013-01-09|1104.05
#2013-01-10|1115.63
#2013-01-11|1131.92
#2013-01-14|1138.40
#2013-01-15|1132.07
#2013-01-16|1128.14
#2013-01-17|1140.98
#2013-01-18|1138.19
#2013-01-21|1144.57
#2013-01-22|1140.06
#2013-01-23|1136.15
#2013-01-24|1149.99
#2013-01-25|1162.59
#2013-01-28|1160.57
#2013-01-29|1166.00
#2013-01-30|1163.23
#2013-01-31|1156.40
#2013-02-01|1174.55
#2013-02-04|1152.64
#2013-02-05|1159.47
#2013-02-06|1172.71
#2013-02-07|1159.72
#2013-02-08|1172.10
#2013-02-11|1166.30
#2013-02-12|1185.86
#2013-02-13|1191.81
#2013-02-14|1185.88
#2013-02-15|1184.46
#2013-02-18|1179.99
#2013-02-19|1191.78
#2013-02-20|1195.62
#2013-02-21|1161.99
#2013-02-22|1172.75
#2013-02-25|1175.85
#2013-02-26|1147.20
#2013-02-27|1156.61
#2013-02-28|1164.69
#2013-03-01|1154.55
#2013-03-04|1153.64
#2013-03-05|1176.43
#2013-03-06|1177.10
#2013-03-07|1192.00
#2013-03-08|1194.33
#2013-03-11|1190.71
#2013-03-12|1192.40
#2013-03-13|1181.13
#2013-03-14|1193.93
#2013-03-15|1203.28
#2013-03-18|1191.14
#2013-03-19|1174.13
#2013-03-20|1179.06
#2013-03-21|1170.84
#2013-03-22|1172.24
#2013-03-25|1164.17
#2013-03-26|1170.27
#2013-03-27|1156.76
#2013-03-28|1162.73
#2013-03-29| .
#2013-04-01|1165.22
#2013-04-02|1180.23
#2013-04-03|1170.99
#2013-04-04|1156.63
#2013-04-05|1149.77
#2013-04-08|1152.71
#2013-04-09|1163.77
#2013-04-10|1186.59
#2013-04-11|1207.50
#2013-04-12|1197.67
#2013-04-15|1189.14
#2013-04-16|1184.21
#2013-04-17|1159.54
#2013-04-18|1158.42
#2013-04-19|1159.41
#2013-04-22|1161.09
#2013-04-23|1175.01
#2013-04-24|1184.76
#2013-04-25|1204.96
#2013-04-26|1203.54
#2013-04-29|1219.95
#2013-04-30|1229.36
#2013-05-01|1231.91
#2013-05-02|1228.81
#2013-05-03|1250.90
#2013-05-06|1250.58
#2013-05-07|1257.38
#2013-05-08|1272.11
#2013-05-09|1268.60
#2013-05-10|1258.98
#2013-05-13|1257.45
#2013-05-14|1263.98
#2013-05-15|1272.27
#2013-05-16|1274.29
#2013-05-17|1271.12
#2013-05-20|1275.25
#2013-05-21|1278.73
#2013-05-22|1284.81
#2013-05-23|1254.33
#2013-05-24|1250.75
#2013-05-27|1254.40
#2013-05-28|1264.77
#2013-05-29|1249.54
#2013-05-30|1264.75
#2013-05-31|1250.01
#2013-06-03|1243.39
#2013-06-04|1256.44
#2013-06-05|1228.71
#2013-06-06|1220.34
#2013-06-07|1232.36
#2013-06-10|1231.15
#2013-06-11|1215.54
#2013-06-12|1221.94
#2013-06-13|1214.86
#2013-06-14|1226.98
#2013-06-17|1237.46
#2013-06-18|1243.15
#2013-06-19|1243.70
#2013-06-20|1179.28
#2013-06-21|1167.63
#2013-06-24|1138.71
#2013-06-25|1161.07
#2013-06-26|1175.92
#2013-06-27|1177.57
#2013-06-28|1180.01
#2013-07-01|1203.68
#2013-07-02|1197.31
#2013-07-03|1190.50
#2013-07-04|1209.86
#2013-07-05|1187.15
#2013-07-08|1207.41
#2013-07-09|1219.94
#2013-07-10|1226.73
#2013-07-11|1251.78
#2013-07-12|1256.01
#2013-07-15|1264.85
#2013-07-16|1266.91
#2013-07-17|1271.20
#2013-07-18|1280.91
#2013-07-19|1286.55
#2013-07-22|1295.89
#2013-07-23|1297.83
#2013-07-24|1299.39
#2013-07-25|1292.98
#2013-07-26|1286.57
#2013-07-29|1286.22
#2013-07-30|1282.36
#2013-07-31|1282.16
#2013-08-01|1295.34
#2013-08-02|1304.43
#2013-08-05|1314.52
#2013-08-06|1314.67
#2013-08-07|1308.88
#2013-08-08|1321.19
#2013-08-09|1325.29
#2013-08-12|1313.43
#2013-08-13|1307.07
#2013-08-14|1321.24
#2013-08-15|1299.65
#2013-08-16|1314.74
#2013-08-19|1316.22
#2013-08-20|1310.33
#2013-08-21|1290.99
#2013-08-22|1300.01
#2013-08-23|1310.15
#2013-08-26|1306.88
#2013-08-27|1279.87
#2013-08-28|1272.11
#2013-08-29|1271.93
#2013-08-30|1259.75
#2013-09-02|1290.78
#2013-09-03|1285.70
#2013-09-04|1291.68
#2013-09-05|1295.28
#2013-09-06|1304.23
#2013-09-09|1318.91
#2013-09-10|1339.69
#2013-09-11|1343.32
#2013-09-12|1341.37
#2013-09-13|1337.08
#2013-09-16|1358.69
#2013-09-17|1354.91
#2013-09-18|1356.55
#2013-09-19|1391.82
#2013-09-20|1380.83
#2013-09-23|1370.03
#2013-09-24|1375.31
#2013-09-25|1370.94
#2013-09-26|1366.30
#2013-09-27|1368.41
#2013-09-30|1362.40
#2013-10-01|1378.69
#2013-10-02|1374.88
#2013-10-03|1374.28
#2013-10-04|1368.03
#2013-10-07|1361.87
#2013-10-08|1356.50
#2013-10-09|1340.83
#2013-10-10|1366.99
#2013-10-11|1383.42
#2013-10-14|1389.35
#2013-10-15|1398.09
#2013-10-16|1400.41
#2013-10-17|1425.34
#2013-10-18|1440.02
#2013-10-21|1450.36
#2013-10-22|1465.95
#2013-10-23|1456.68
#2013-10-24|1466.48
#2013-10-25|1463.79
#2013-10-28|1454.60
#2013-10-29|1448.68
#2013-10-30|1447.50
#2013-10-31|1431.60
#2013-11-01|1415.11
#2013-11-04|1422.32
#2013-11-05|1411.84
#2013-11-06|1423.41
#2013-11-07|1413.62
#2013-11-08|1393.77
#2013-11-11|1407.71
#2013-11-12|1393.54
#2013-11-13|1377.89
#2013-11-14|1390.75
#2013-11-15|1395.52
#2013-11-18|1417.72
#2013-11-19|1408.75
#2013-11-20|1408.32
#2013-11-21|1403.57
#2013-11-22|1415.57
#2013-11-25|1429.14
#2013-11-26|1428.80
#2013-11-27|1442.01
#2013-11-28|1450.53
#2013-11-29|1456.00
#2013-12-02|1444.38
#2013-12-03|1429.58
#2013-12-04|1420.21
#2013-12-05|1416.40
#2013-12-06|1434.26
#2013-12-09|1444.08
#2013-12-10|1447.67
#2013-12-11|1441.88
#2013-12-12|1424.50
#2013-12-13|1424.09
#2013-12-16|1444.08
#2013-12-17|1437.57
#2013-12-18|1451.62
#2013-12-19|1466.54
#2013-12-20|1480.16
#2013-12-23|1499.98
#2013-12-24|1496.33
#2013-12-25|1494.10
#2013-12-26|1496.66
#2013-12-27|1512.79
#2013-12-30|1524.00
#2013-12-31|1526.18
#2014-01-01|1526.18
#2014-01-02|1513.81
#2014-01-03|1514.72
#2014-01-06|1518.48
#2014-01-07|1517.16
#2014-01-08|1512.98
#2014-01-09|1517.35
#2014-01-10|1541.70
#2014-01-13|1536.93
#2014-01-14|1532.73
#2014-01-15|1527.25
#2014-01-16|1519.13
#2014-01-17|1513.69
#2014-01-20|1503.46
#2014-01-21|1500.04
#2014-01-22|1502.00
#2014-01-23|1495.82
#2014-01-24|1457.03
#2014-01-27|1446.47
#2014-01-28|1466.69
#2014-01-29|1455.85
#2014-01-30|1451.36
#2014-01-31|1439.34
#2014-02-03|1417.53
#2014-02-04|1429.03
#2014-02-05|1436.63
#2014-02-06|1466.50
#2014-02-07|1474.55
#2014-02-10|1475.44
#2014-02-11|1501.31
#2014-02-12|1507.64
#2014-02-13|1507.92
#2014-02-14|1511.49
#2014-02-17|1521.24
#2014-02-18|1522.45
#2014-02-19|1522.81
#2014-02-20|1510.58
#2014-02-21|1522.84
#2014-02-24|1538.44
#2014-02-25|1536.69
#2014-02-26|1528.10
#2014-02-27|1531.74
#2014-02-28|1564.84
#2014-03-03|1513.60
#2014-03-04|1542.42
#2014-03-05|1543.78
#2014-03-06|1563.32
#2014-03-07|1554.74
#2014-03-10|1551.06
#2014-03-11|1552.83
#2014-03-12|1538.33
#2014-03-13|1532.80
#2014-03-14|1514.06
#2014-03-17|1536.27
#2014-03-18|1542.32
#2014-03-19|1560.29
#2014-03-20|1542.05
#2014-03-21|1537.58
#2014-03-24|1518.31
#2014-03-25|1535.83
#2014-03-26|1553.76
#2014-03-27|1551.34
#2014-03-28|1555.24
#2014-03-31|1569.58
#2014-04-01|1588.03
#2014-04-02|1583.94
#2014-04-03|1578.53
#2014-04-04|1588.47
#2014-04-07|1575.13
#2014-04-08|1569.67
#2014-04-09|1583.78
#2014-04-10|1582.56
#2014-04-11|1551.02
#2014-04-14|1529.09
#2014-04-15|1509.05
#2014-04-16|1526.04
#2014-04-17|1546.95
#2014-04-18|1544.67
#2014-04-21|1543.76
#2014-04-22|1569.46
#2014-04-23|1560.64
#2014-04-24|1568.64
#2014-04-25|1559.20
#2014-04-28|1565.31
#2014-04-29|1574.93
#2014-04-30|1581.04
#2014-05-01|1587.27
#2014-05-02|1593.32
#2014-05-05|1592.84
#2014-05-06|1599.08
#2014-05-07|1591.95
#2014-05-08|1609.77
#2014-05-09|1594.58
#2014-05-12|1609.35
#2014-05-13|1610.37
#2014-05-14|1606.17
#2014-05-15|1581.24
#2014-05-16|1569.82
#2014-05-19|1572.99
#2014-05-20|1576.64
#2014-05-21|1589.58
#2014-05-22|1599.14
#2014-05-23|1598.93
#2014-05-26|1611.11
#2014-05-27|1614.95
#2014-05-28|1621.46
#2014-05-29|1625.31
#2014-05-30|1632.15
#2014-06-02|1626.90
#2014-06-03|1618.67
#2014-06-04|1623.23
#2014-06-05|1624.91
#2014-06-06|1653.15
#2014-06-09|1650.38
#2014-06-10|1649.81
#2014-06-11|1642.28
#2014-06-12|1649.58
#2014-06-13|1636.34
#2014-06-16|1629.26
#2014-06-17|1622.68
#2014-06-18|1617.34
#2014-06-19|1632.25
#2014-06-20|1626.54
#2014-06-23|1626.96
#2014-06-24|1609.61
#2014-06-25|1602.41
#2014-06-26|1616.33
#2014-06-27|1625.94
#2014-06-30|1639.90
#2014-07-01|1648.27
#2014-07-02|1652.71
#2014-07-03|1664.05
#2014-07-04|1651.39
#2014-07-07|1637.87
#2014-07-08|1616.11
#2014-07-09|1616.07
#2014-07-10|1590.54
#2014-07-11|1588.99
#2014-07-14|1606.68
#2014-07-15|1598.89
#2014-07-16|1612.17
#2014-07-17|1599.34
#2014-07-18|1597.62
#2014-07-21|1584.54
#2014-07-22|1600.86
#2014-07-23|1604.41
#2014-07-24|1607.98
#2014-07-25|1605.86
#2014-07-28|1599.01
#2014-07-29|1603.91
#2014-07-30|1589.45
#2014-07-31|1561.54
#2014-08-01|1544.17
#2014-08-04|1540.31
#2014-08-05|1540.15
#2014-08-06|1513.63
#2014-08-07|1500.41
#2014-08-08|1498.08
#2014-08-11|1520.58
#2014-08-12|1521.27
#2014-08-13|1526.72
#2014-08-14|1531.65
#2014-08-15|1526.24
#2014-08-18|1544.33
#2014-08-19|1553.47
#2014-08-20|1547.24
#2014-08-21|1559.96
#2014-08-22|1558.43
#2014-08-25|1565.70
#2014-08-26|1581.95
#2014-08-27|1589.73
#2014-08-28|1568.12
#2014-08-29|1571.46
#2014-09-01|1569.39
#2014-09-02|1568.71
#2014-09-03|1572.72
#2014-09-04|1564.30
#2014-09-05|1548.19
#2014-09-08|1532.73
#2014-09-09|1520.23
#2014-09-10|1519.88
#2014-09-11|1515.01
#2014-09-12|1519.23
#2014-09-15|1511.43
#2014-09-16|1505.12
#2014-09-17|1519.40
#2014-09-18|1529.80
#2014-09-19|1529.29
#2014-09-22|1524.57
#2014-09-23|1513.77
#2014-09-24|1509.59
#2014-09-25|1489.13
#2014-09-26|1479.87
#2014-09-29|1475.18
#2014-09-30|1476.17
#2014-10-01|1456.27
#2014-10-02|1426.91
#2014-10-03|1428.00
#2014-10-06|1435.31
#2014-10-07|1417.39
#2014-10-08|1417.35
#2014-10-09|1412.16
#2014-10-10|1382.81
#2014-10-13|1379.45
#2014-10-14|1376.98
#2014-10-15|1348.75
#2014-10-16|1350.62
#2014-10-17|1396.29
#2014-10-20|1394.67
#2014-10-21|1417.41
#2014-10-22|1429.52
#2014-10-23|1438.27
#2014-10-24|1439.20
#2014-10-27|1435.34
#2014-10-28|1455.82
#2014-10-29|1467.71
#2014-10-30|1462.05
#2014-10-31|1482.95
#2014-11-03|1471.10
#2014-11-04|1476.55
#2014-11-05|1489.70
#2014-11-06|1487.45
#2014-11-07|1478.32
#2014-11-10|1496.02
#2014-11-11|1496.40
#2014-11-12|1485.63
#2014-11-13|1490.67
#2014-11-14|1486.59
#2014-11-17|1485.54
#2014-11-18|1504.64
#2014-11-19|1496.68
#2014-11-20|1498.09
#2014-11-21|1509.33
#2014-11-24|1520.52
#2014-11-25|1538.42
#2014-11-26|1551.97
#2014-11-27|1551.55
#2014-11-28|1547.33
#2014-12-01|1538.54
#2014-12-02|1537.24
#2014-12-03|1541.49
#2014-12-04|1536.23
#2014-12-05|1547.41
#2014-12-08|1543.48
#2014-12-09|1523.64
#2014-12-10|1523.34
#2014-12-11|1514.93
#2014-12-12|1483.84
#2014-12-15|1453.69
#2014-12-16|1485.81
#2014-12-17|1480.30
#2014-12-18|1514.32
#2014-12-19|1524.92
#2014-12-22|1535.15
#2014-12-23|1531.40
#2014-12-24|1531.92
#2014-12-25|1531.80
#2014-12-26|1530.28
#2014-12-29|1531.64
#2014-12-30|1519.11
#2014-12-31|1520.19
#2015-01-01|1520.19
#2015-01-02|1511.23
#2015-01-05|1485.67
#2015-01-06|1467.67
#2015-01-07|1447.59
#2015-01-08|1476.59
#2015-01-09|1474.28
#2015-01-12|1464.18
#2015-01-13|1484.37
#2015-01-14|1461.05
#2015-01-15|1457.00
#2015-01-16|1453.61
#2015-01-19|1472.08
#2015-01-20|1477.05
#2015-01-21|1488.21
#2015-01-22|1510.62
#2015-01-23|1512.45
#2015-01-26|1526.02
#2015-01-27|1533.17
#2015-01-28|1536.53
#2015-01-29|1531.91
#2015-01-30|1521.07
#2015-02-02|1524.05
#2015-02-03|1553.20
#2015-02-04|1554.82
#2015-02-05|1559.41
#2015-02-06|1560.20
#2015-02-09|1543.32
#2015-02-10|1557.79
#2015-02-11|1549.79
#2015-02-12|1580.62
#2015-02-13|1594.04
#2015-02-16|1594.37
#2015-02-17|1592.59
#2015-02-18|1609.57
#2015-02-19|1620.35
#2015-02-20|1623.51
#2015-02-23|1643.85
#2015-02-24|1651.50
#2015-02-25|1657.68
#2015-02-26|1648.02
#2015-02-27|1653.98
#2015-03-02|1648.78
#2015-03-03|1627.09
#2015-03-04|1613.08
#2015-03-05|1628.95
#2015-03-06|1607.80
#2015-03-09|1598.16
#2015-03-10|1564.08
#2015-03-11|1567.37
#2015-03-12|1578.05
#2015-03-13|1570.02
#2015-03-16|1597.76
#2015-03-17|1584.19
#2015-03-18|1598.58
#2015-03-19|1613.12
#2015-03-20|1645.56
#2015-03-23|1664.42
#2015-03-24|1669.15
#2015-03-25|1667.21
#2015-03-26|1628.85
#2015-03-27|1625.75
#2015-03-30|1640.14
#2015-03-31|1623.41
#2015-04-01|1626.11
#2015-04-02|1648.62
#2015-04-03|1661.52
#2015-04-06|1669.70
#2015-04-07|1665.67
#2015-04-08|1666.71
#2015-04-09|1670.80
#2015-04-10|1682.79
#2015-04-13|1677.39
#2015-04-14|1681.83
#2015-04-15|1675.52
#2015-04-16|1688.68
#2015-04-17|1660.13
#2015-04-20|1670.09
#2015-04-21|1693.79
#2015-04-22|1687.75
#2015-04-23|1692.22
#2015-04-24|1704.23
#2015-04-27|1724.63
#2015-04-28|1719.75
#2015-04-29|1716.56
#2015-04-30|1718.80
#2015-05-01|1704.35
#2015-05-04|1702.58
#2015-05-05|1685.29
#2015-05-06|1690.97
#2015-05-07|1688.84
#2015-05-08|1736.81
#2015-05-11|1745.53
#2015-05-12|1728.47
#2015-05-13|1742.15
#2015-05-14|1752.81
#2015-05-15|1769.63
#2015-05-18|1764.93
#2015-05-19|1760.14
#2015-05-20|1761.31
#2015-05-21|1777.67
#2015-05-22|1766.79
#2015-05-25|1757.24
#2015-05-26|1731.27
#2015-05-27|1742.53
#2015-05-28|1746.48
#2015-05-29|1731.35
#2015-06-01|1724.77
#2015-06-02|1743.87
#2015-06-03|1762.93
#2015-06-04|1753.89
#2015-06-05|1701.65
#2015-06-08|1693.09
#2015-06-09|1686.85
#2015-06-10|1731.21
#2015-06-11|1735.88
#2015-06-12|1725.66
#2015-06-15|1687.83
#2015-06-16|1699.52
#2015-06-17|1687.47
#2015-06-18|1712.00
#2015-06-19|1713.31
#2015-06-22|1751.50
#2015-06-23|1748.94
#2015-06-24|1742.09
#2015-06-25|1745.47
#2015-06-26|1744.05
#2015-06-29|1697.46
#2015-06-30|1686.78
#2015-07-01|1706.95
#2015-07-02|1697.22
#2015-07-03|1689.75
#2015-07-06|1659.67
#2015-07-07|1620.19
#2015-07-08|1627.25
#2015-07-09|1661.63
#2015-07-10|1720.11
#2015-07-13|1736.22
#2015-07-14|1730.32
#2015-07-15|1737.43
#2015-07-16|1759.48
#2015-07-17|1763.06
#2015-07-20|1770.39
#2015-07-21|1758.94
#2015-07-22|1747.91
#2015-07-23|1743.79
#2015-07-24|1734.76
#2015-07-27|1708.49
#2015-07-28|1715.31
#2015-07-29|1727.29
#2015-07-30|1722.65
#2015-07-31|1746.07
#2015-08-03|1746.01
#2015-08-04|1742.36
#2015-08-05|1745.74
#2015-08-06|1733.09
#2015-08-07|1711.29
#2015-08-10|1733.96
#2015-08-11|1727.45
#2015-08-12|1694.08
#2015-08-13|1721.35
#2015-08-14|1723.51
#2015-08-17|1717.72
#2015-08-18|1714.22
#2015-08-19|1686.18
#2015-08-20|1664.31
#2015-08-21|1624.33
#2015-08-24|1581.82
#2015-08-25|1636.59
#2015-08-26|1610.43
#2015-08-27|1633.13
#2015-08-28|1638.38
#2015-08-31|1638.94
#2015-09-01|1598.27
#2015-09-02|1599.44
#2015-09-03|1629.51
#2015-09-04|1589.55
#2015-09-07|1603.80
#2015-09-08|1636.92
#2015-09-09|1661.17
#2015-09-10|1657.49
#2015-09-11|1653.55
#2015-09-14|1644.02
#2015-09-15|1647.11
#2015-09-16|1668.72
#2015-09-17|1677.76
#2015-09-18|1657.26
#2015-09-21|1647.51
#2015-09-22|1593.68
#2015-09-23|1596.60
#2015-09-24|1582.95
#2015-09-25|1607.79
#2015-09-28|1574.52
#2015-09-29|1554.01
#2015-09-30|1583.31
#2015-10-01|1596.51
#2015-10-02|1614.89
#2015-10-05|1651.26
#2015-10-06|1668.11
#2015-10-07|1657.33
#2015-10-08|1656.88
#2015-10-09|1661.02
#2015-10-12|1662.17
#2015-10-13|1639.60
#2015-10-14|1642.45
#2015-10-15|1672.00
#2015-10-16|1680.15
#2015-10-19|1680.96
#2015-10-20|1680.21
#2015-10-21|1678.40
#2015-10-22|1681.22
#2015-10-23|1709.59
#2015-10-26|1708.11
#2015-10-27|1695.16
#2015-10-28|1714.61
#2015-10-29|1700.45
#2015-10-30|1712.50
#2015-11-02|1718.40
#2015-11-03|1706.68
#2015-11-04|1693.06
#2015-11-05|1689.56
#2015-11-06|1687.16
#2015-11-09|1686.34
#2015-11-10|1673.00
#2015-11-11|1690.43
#2015-11-12|1669.23
#2015-11-13|1650.64
#2015-11-16|1655.87
#2015-11-17|1682.38
#2015-11-18|1677.95
#2015-11-19|1698.47
#2015-11-20|1693.60
#2015-11-23|1677.42
#2015-11-24|1650.76
#2015-11-25|1666.46
#2015-11-26|1678.37
#2015-11-27|1676.80
#2015-11-30|1680.56
#2015-12-01|1686.70
#2015-12-02|1686.39
#2015-12-03|1680.55
#2015-12-04|1680.44
#2015-12-07|1685.69
#2015-12-08|1650.67
#2015-12-09|1661.89
#2015-12-10|1639.86
#2015-12-11|1602.74
#2015-12-14|1588.67
#2015-12-15|1619.83
#2015-12-16|1624.39
#2015-12-17|1640.51
#2015-12-18|1637.71
#2015-12-21|1630.88
#2015-12-22|1633.44
#2015-12-23|1651.77
#2015-12-24|1662.18
#2015-12-25|1662.13
#2015-12-28|1658.86
#2015-12-29|1676.47
#2015-12-30|1670.18
#2015-12-31|1659.45
#2016-01-01|1659.45
#2016-01-04|1602.57
#2016-01-05|1591.03
#2016-01-06|1573.18
#2016-01-07|1542.46
#2016-01-08|1534.04
#2016-01-11|1527.01
#2016-01-12|1534.19
#2016-01-13|1535.12
#2016-01-14|1496.43
#2016-01-15|1455.97
#2016-01-18|1438.65
#2016-01-19|1454.89
#2016-01-20|1405.72
#2016-01-21|1418.89
#2016-01-22|1461.70
#2016-01-25|1455.62
#2016-01-26|1459.44
#2016-01-27|1475.49
#2016-01-28|1462.45
#2016-01-29|1479.92
#2016-02-01|1485.85
#2016-02-02|1462.27
#2016-02-03|1455.86
#2016-02-04|1464.35
#2016-02-05|1440.17
#2016-02-08|1373.22
#2016-02-09|1365.97
#2016-02-10|1392.28
#2016-02-11|1355.23
#2016-02-12|1385.90
#2016-02-15|1416.85
#2016-02-16|1402.53
#2016-02-17|1442.45
#2016-02-18|1448.66
#2016-02-19|1434.54
#2016-02-22|1447.58
#2016-02-23|1455.21
#2016-02-24|1417.63
#2016-02-25|1448.04
#2016-02-26|1462.33
#2016-02-29|1452.91
#2016-03-01|1483.51
#2016-03-02|1494.46
#2016-03-03|1511.31
#2016-03-04|1522.93
#2016-03-07|1510.47
#2016-03-08|1498.56
#2016-03-09|1499.34
#2016-03-10|1498.69
#2016-03-11|1534.92
#2016-03-14|1543.23
#2016-03-15|1529.10
#2016-03-16|1528.98
#2016-03-17|1564.31
#2016-03-18|1577.55
#2016-03-21|1567.79
#2016-03-22|1568.80
#2016-03-23|1550.92
#2016-03-24|1531.06
#2016-03-25|1531.07
#2016-03-28|1539.19
#2016-03-29|1540.57
#2016-03-30|1589.90
#2016-03-31|1586.02
#2016-04-01|1567.25
#2016-04-04|1574.86
#2016-04-05|1530.56
#2016-04-06|1540.35
#2016-04-07|1515.99
#2016-04-08|1539.47
#2016-04-11|1553.13
#2016-04-12|1555.76
#2016-04-13|1585.98
#2016-04-14|1590.64
#2016-04-15|1589.83
#2016-04-18|1599.86
#2016-04-19|1626.91
#2016-04-20|1623.00
#2016-04-21|1615.25
#2016-04-22|1609.56
#2016-04-25|1610.96
#2016-04-26|1622.40
#2016-04-27|1628.02
#2016-04-28|1623.12
#2016-04-29|1607.77
#2016-05-02|1611.76
#2016-05-03|1581.02
#2016-05-04|1573.99
#2016-05-05|1564.52
#2016-05-06|1549.46
#2016-05-09|1555.54
#2016-05-10|1564.65
#2016-05-11|1562.51
#2016-05-12|1561.36
#2016-05-13|1561.19
#2016-05-16|1566.05
#2016-05-17|1572.01
#2016-05-18|1582.73
#2016-05-19|1561.77
#2016-05-20|1577.04
#2016-05-23|1579.61
#2016-05-24|1610.05
#2016-05-25|1635.90
#2016-05-26|1638.18
#2016-05-27|1636.09
#2016-05-30|1638.02
#2016-05-31|1629.50
#2016-06-01|1611.83
#2016-06-02|1605.20
#2016-06-03|1613.73
#2016-06-06|1625.42
#2016-06-07|1637.33
#2016-06-08|1641.66
#2016-06-09|1618.92
#2016-06-10|1571.56
#2016-06-13|1533.60
#2016-06-14|1485.49
#2016-06-15|1496.69
#2016-06-16|1468.98
#2016-06-17|1521.31
#2016-06-20|1604.96
#2016-06-21|1610.66
#2016-06-22|1626.85
#2016-06-23|1669.15
#2016-06-24|1485.26
#2016-06-27|1348.36
#2016-06-28|1405.16
#2016-06-29|1447.07
#2016-06-30|1467.19
#2016-07-01|1480.25
#2016-07-04|1455.31
#2016-07-05|1400.94
#2016-07-06|1377.18
#2016-07-07|1403.74
#2016-07-08|1427.33
#2016-07-11|1465.11
#2016-07-12|1499.54
#2016-07-13|1500.56
#2016-07-14|1524.13
#2016-07-15|1508.09
#2016-07-18|1519.12
#2016-07-19|1509.88
#2016-07-20|1523.58
#2016-07-21|1518.94
#2016-07-22|1507.11
#2016-07-25|1520.43
#2016-07-26|1513.93
#2016-07-27|1528.53
#2016-07-28|1521.23
#2016-07-29|1552.09
#2016-08-01|1536.40
#2016-08-02|1531.09
#2016-08-03|1522.15
#2016-08-04|1527.96
#2016-08-05|1542.24
#2016-08-08|1553.42
#2016-08-09|1568.87
#2016-08-10|1574.68
#2016-08-11|1583.21
#2016-08-12|1587.16
#2016-08-15|1587.88
#2016-08-16|1586.27
#2016-08-17|1578.72
#2016-08-18|1607.28
#2016-08-19|1590.08
#2016-08-22|1589.94
#2016-08-23|1606.10
#2016-08-24|1603.34
#2016-08-25|1594.82
#2016-08-26|1600.85
#2016-08-29|1584.17
#2016-08-30|1582.15
#2016-08-31|1576.50
#2016-09-01|1600.35
#2016-09-02|1615.84
#2016-09-05|1614.39
#2016-09-06|1623.90
#2016-09-07|1626.57
#2016-09-08|1637.27
#2016-09-09|1611.26
#2016-09-12|1595.10
#2016-09-13|1595.12
#2016-09-14|1593.34
#2016-09-15|1603.82
#2016-09-16|1579.04
#2016-09-19|1599.79
#2016-09-20|1588.82
#2016-09-21|1597.66
#2016-09-22|1631.21
#2016-09-23|1612.96
#2016-09-26|1594.95
#2016-09-27|1576.21
#2016-09-28|1584.96
#2016-09-29|1598.81
#2016-09-30|1596.80
#2016-10-03|1610.88
#2016-10-04|1617.16
#2016-10-05|1616.99
#2016-10-06|1605.01
#2016-10-07|1585.25
#2016-10-10|1587.23
#2016-10-11|1565.99
#2016-10-12|1553.98
#2016-10-13|1536.85
#2016-10-14|1550.07
#2016-10-17|1537.37
#2016-10-18|1557.26
#2016-10-19|1561.40
#2016-10-20|1558.11
#2016-10-21|1552.32
#2016-10-24|1565.67
#2016-10-25|1560.74
#2016-10-26|1561.98
#2016-10-27|1553.59
#2016-10-28|1555.01
#2016-10-31|1557.93
#2016-11-01|1552.46
#2016-11-02|1543.72
#2016-11-03|1545.93
#2016-11-04|1529.28
#2016-11-07|1537.26
#2016-11-08|1546.46
#2016-11-09|1547.17
#2016-11-10|1554.65
#2016-11-11|1543.53
#2016-11-14|1540.80
#2016-11-15|1547.67
#2016-11-16|1532.75
#2016-11-17|1542.81
#2016-11-18|1534.97
#2016-11-21|1536.65
#2016-11-22|1544.41
#2016-11-23|1536.27
#2016-11-24|1543.14
#2016-11-25|1549.85
#2016-11-28|1534.00
#2016-11-29|1538.79
#2016-11-30|1536.68
#2016-12-01|1538.64
#2016-12-02|1538.02
#2016-12-05|1550.82
#2016-12-06|1550.61
#2016-12-07|1567.92
#2016-12-08|1561.00
#2016-12-09|1558.86
#2016-12-12|1563.36
#2016-12-13|1583.08
#2016-12-14|1579.48
#2016-12-15|1560.60
#2016-12-16|1562.59
#2016-12-19|1559.99
#2016-12-20|1559.49
#2016-12-21|1558.47
#2016-12-22|1558.34
#2016-12-23|1560.48
#2016-12-26|1560.81
#2016-12-27|1562.57
#2016-12-28|1555.42
#2016-12-29|1562.47
#2016-12-30|1578.63
#2017-01-02|1582.48
#2017-01-03|1585.30
#2017-01-04|1597.39
#2017-01-05|1612.05
#2017-01-06|1602.60
#2017-01-09|1592.37
#2017-01-10|1593.72
#2017-01-11|1580.14
#2017-01-12|1599.78
#2017-01-13|1610.80
#2017-01-16|1594.81
#2017-01-17|1614.88
#2017-01-18|1617.15
#2017-01-19|1604.13
#2017-01-20|1613.58
#2017-01-23|1627.98
#2017-01-24|1639.49
#2017-01-25|1654.42
#2017-01-26|1654.84
#2017-01-27|1650.51
#2017-01-30|1636.95
#2017-01-31|1652.82
#2017-02-01|1661.58
#2017-02-02|1659.76
#2017-02-03|1664.19
#2017-02-06|1648.77
#2017-02-07|1652.64
#2017-02-08|1658.96
#2017-02-09|1661.12
#2017-02-10|1659.74
#2017-02-13|1668.63
#2017-02-14|1669.15
#2017-02-15|1672.56
#2017-02-16|1680.64
#2017-02-17|1671.79
#2017-02-20|1678.26
#2017-02-21|1671.83
#2017-02-22|1668.18
#2017-02-23|1681.02
#2017-02-24|1655.00
#2017-02-27|1653.75
#2017-02-28|1659.45
#2017-03-01|1671.23
#2017-03-02|1659.10
#2017-03-03|1657.59
#2017-03-06|1660.60
#2017-03-07|1658.49
#2017-03-08|1656.89
#2017-03-09|1660.30
#2017-03-10|1672.13
#2017-03-13|1680.86
#2017-03-14|1671.98
#2017-03-15|1675.71
#2017-03-16|1706.62
#2017-03-17|1710.55
#2017-03-20|1715.35
#2017-03-21|1713.02
#2017-03-22|1695.82
#2017-03-23|1711.24
#2017-03-24|1705.61
#2017-03-27|1709.62
#2017-03-28|1708.72
#2017-03-29|1698.34
#2017-03-30|1715.18
#2017-03-31|1714.01
#2017-04-03|1710.16
#2017-04-04|1719.48
#2017-04-05|1724.69
#2017-04-06|1722.93
#2017-04-07|1718.37
#2017-04-10|1725.53
#2017-04-11|1728.44
#2017-04-12|1732.32
#2017-04-13|1733.32
#2017-04-14|1732.74
#2017-04-17|1741.65
#2017-04-18|1737.68
#2017-04-19|1754.02
#2017-04-20|1769.42
#2017-04-21|1762.06
#2017-04-24|1818.27
#2017-04-25|1838.50
#2017-04-26|1842.54
#2017-04-27|1847.46
#2017-04-28|1846.88
#2017-05-01|1849.23
#2017-05-02|1873.38
#2017-05-03|1866.80
#2017-05-04|1886.95
#2017-05-05|1897.11
#2017-05-08|1894.55
#2017-05-09|1900.82
#2017-05-10|1903.62
#2017-05-11|1899.56
#2017-05-12|1910.61
#2017-05-15|1926.01
#2017-05-16|1927.36
#2017-05-17|1909.44
#2017-05-18|1889.51
#2017-05-19|1903.62
#2017-05-22|1914.84
#2017-05-23|1924.05
#2017-05-24|1926.22
#2017-05-25|1938.60
#2017-05-26|1922.02
#2017-05-29|1924.96
#2017-05-30|1931.15
#2017-05-31|1940.98
#2017-06-01|1948.58
#2017-06-02|1963.46
#2017-06-05|1956.69
#2017-06-06|1940.13
#2017-06-07|1948.54
#2017-06-08|1942.55
#2017-06-09|1938.61
#2017-06-12|1919.89
#2017-06-13|1942.23
#2017-06-14|1949.21
#2017-06-15|1915.52
#2017-06-16|1944.53
#2017-06-19|1957.67
#2017-06-20|1941.11
#2017-06-21|1922.44
#2017-06-22|1925.92
#2017-06-23|1936.34
#2017-06-26|1937.87
#2017-06-27|1933.30
#2017-06-28|1950.39
#2017-06-29|1939.12
#2017-06-30|1942.69
#2017-07-03|1942.05
#2017-07-04|1932.48
#2017-07-05|1946.47
#2017-07-06|1948.16
#2017-07-07|1945.35
#2017-07-10|1953.70
#2017-07-11|1944.76
#2017-07-12|1968.26
#2017-07-13|1980.50
#2017-07-14|1992.72
#2017-07-17|1999.26
#2017-07-18|1999.72
#2017-07-19|2004.75
#2017-07-20|2011.87
#2017-07-21|2001.15
#2017-07-24|1993.81
#2017-07-25|2000.55
#2017-07-26|2003.32
#2017-07-27|2003.79
#2017-07-28|1999.64
#2017-07-31|2019.04
#2017-08-01|2036.41
#2017-08-02|2043.73
#2017-08-03|2045.55
#2017-08-04|2037.80
#2017-08-07|2037.64
#2017-08-08|2033.36
#2017-08-09|2022.09
#2017-08-10|2002.28
#2017-08-11|1981.84
#2017-08-14|2002.67
#2017-08-15|1985.60
#2017-08-16|2003.11
#2017-08-17|1995.71
#2017-08-18|1986.01
#2017-08-21|1990.69
#2017-08-22|1972.38
#2017-08-23|1972.23
#2017-08-24|1968.84
#2017-08-25|1985.92
#2017-08-28|1987.87
#2017-08-29|1974.17
#2017-08-30|1970.43
#2017-08-31|1983.08
#2017-09-01|1997.27
#2017-09-04|1987.18
#2017-09-05|1985.00
#2017-09-06|1984.83
#2017-09-07|1988.95
#2017-09-08|1995.54
#2017-09-11|2017.31
#2017-09-12|2030.91
#2017-09-13|2024.31
#2017-09-14|2024.94
#2017-09-15|2039.85
#2017-09-18|2053.07
#2017-09-19|2058.70
#2017-09-20|2061.12
#2017-09-21|2051.27
#2017-09-22|2055.33
#2017-09-25|2041.55
#2017-09-26|2018.37
#2017-09-27|2022.19
#2017-09-28|2042.83
#2017-09-29|2064.57
#2017-10-02|2058.36
#2017-10-03|2068.67
#2017-10-04|2064.83
#2017-10-05|2063.66
#2017-10-06|2062.99
#2017-10-09|2067.25
#2017-10-10|2081.93
#2017-10-11|2081.46
#2017-10-12|2091.55
#2017-10-13|2105.59
#2017-10-16|2103.47
#2017-10-17|2072.40
#2017-10-18|2078.73
#2017-10-19|2072.46
#2017-10-20|2078.82
#2017-10-23|2069.93
#2017-10-24|2056.28
#2017-10-25|2061.62
#2017-10-26|2067.84
#2017-10-27|2047.06
#2017-10-30|2047.88
#2017-10-31|2062.42
#2017-11-01|2063.66
#2017-11-02|2058.96
#2017-11-03|2057.90
#2017-11-06|2056.93
#2017-11-07|2044.64
#2017-11-08|2040.51
#2017-11-09|2015.51
#2017-11-10|2026.44
#2017-11-13|1992.77
#2017-11-14|2002.13
#2017-11-15|1999.41
#2017-11-16|2023.78
#2017-11-17|2024.18
#2017-11-20|2030.78
#2017-11-21|2044.59
#2017-11-22|2043.30
#2017-11-23|2047.27
#2017-11-24|2055.95
#2017-11-27|2039.05
#2017-11-28|2046.07
#2017-11-29|2061.98
#2017-11-30|2077.56
#2017-12-01|2046.41
#2017-12-04|2059.29
#2017-12-05|2052.67
#2017-12-06|2041.03
#2017-12-07|2039.83
#2017-12-08|2046.43
#2017-12-11|2058.00
#2017-12-12|2060.35
#2017-12-13|2071.21
#2017-12-14|2067.47
#2017-12-15|2057.75
#2017-12-18|2087.63
#2017-12-19|2076.24
#2017-12-20|2076.09
#2017-12-21|2085.62
#2017-12-22|2080.82
#2017-12-25|2080.77
#2017-12-26|2082.52
#2017-12-27|2100.92
#2017-12-28|2107.16
#2017-12-29|2122.95
#2018-01-01|2122.95
#2018-01-02|2124.43
#2018-01-03|2128.73
#2018-01-04|2160.53
#2018-01-05|2172.59
#2018-01-08|2168.48
#2018-01-09|2168.05
#2018-01-10|2178.41
#2018-01-11|2184.93
#2018-01-12|2205.63
#2018-01-15|2229.15
#2018-01-16|2224.33
#2018-01-17|2227.00
#2018-01-18|2238.29
#2018-01-19|2241.25
#2018-01-22|2250.24
#2018-01-23|2270.92
#2018-01-24|2310.51
#2018-01-25|2315.50
#2018-01-26|2315.61
#2018-01-29|2305.38
#2018-01-30|2292.41
#2018-01-31|2293.66
#2018-02-01|2311.51
#2018-02-02|2274.12
#2018-02-05|2221.55
#2018-02-06|2148.07
#2018-02-07|2205.67
#2018-02-08|2152.71
#2018-02-09|2110.83
#2018-02-12|2141.19
#2018-02-13|2144.61
#2018-02-14|2170.20
#2018-02-15|2177.99
#2018-02-16|2194.54
#2018-02-19|2181.86
#2018-02-20|2190.87
#2018-02-21|2206.14
#2018-02-22|2206.08
#2018-02-23|2195.84
#2018-02-26|2201.46
#2018-02-27|2205.00
#2018-02-28|2182.00
#2018-03-01|2143.53
#2018-03-02|2119.00
#2018-03-05|2147.48
#2018-03-06|2166.33
#2018-03-07|2179.57
#2018-03-08|2182.90
#2018-03-09|2189.72
#2018-03-12|2198.06
#2018-03-13|2185.83
#2018-03-14|2179.33
#2018-03-15|2191.45
#2018-03-16|2192.90
#2018-03-19|2182.93
#2018-03-20|2197.39
#2018-03-21|2200.77
#2018-03-22|2173.33
#2018-03-23|2153.62
#2018-03-26|2144.77
#2018-03-27|2164.23
#2018-03-28|2151.38
#2018-03-29|2146.28
#2018-03-30|2146.25
#2018-04-02|2148.67
#2018-04-03|2134.77
#2018-04-04|2121.47
#2018-04-05|2158.45
#2018-04-06|2164.15
#2018-04-09|2178.64
#2018-04-10|2200.11
#2018-04-11|2182.08
#2018-04-12|2190.92
#2018-04-13|2196.70
#2018-04-16|2197.05
#2018-04-17|2209.83
#2018-04-18|2214.61
#2018-04-19|2227.20
#2018-04-20|2209.91
#2018-04-23|2204.94
#2018-04-24|2204.47
#2018-04-25|2171.24
#2018-04-26|2187.20
#2018-04-27|2186.02
#2018-04-30|2178.70
#2018-05-01|2159.65
#2018-05-02|2178.01
#2018-05-03|2154.59
#2018-05-04|2162.54
#2018-05-07|2176.35
#2018-05-08|2179.07
#2018-05-09|2196.53
#2018-05-10|2196.94
#2018-05-11|2212.79
#2018-05-14|2201.83
#2018-05-15|2193.31
#2018-05-16|2180.06
#2018-05-17|2192.69
#2018-05-18|2187.01
#2018-05-21|2194.44
#2018-05-22|2204.10
#2018-05-23|2154.07
#2018-05-24|2147.19
#2018-05-25|2147.88
#2018-05-28|2140.04
#2018-05-29|2088.93
#2018-05-30|2095.44
#2018-05-31|2105.55
#2018-06-01|2128.78
#2018-06-04|2146.53
#2018-06-05|2135.00
#2018-06-06|2164.27
#2018-06-07|2166.41
#2018-06-08|2143.29
#2018-06-11|2166.30
#2018-06-12|2161.71
#2018-06-13|2162.64
#2018-06-14|2169.66
#2018-06-15|2134.34
#2018-06-18|2113.17
#2018-06-19|2088.76
#2018-06-20|2096.76
#2018-06-21|2082.50
#2018-06-22|2100.89
#2018-06-25|2071.88
#2018-06-26|2074.78
#2018-06-27|2067.47
#2018-06-28|2035.56
#2018-06-29|2074.34
#2018-07-02|2042.77
#2018-07-03|2068.46
#2018-07-04|2071.19
#2018-07-05|2083.60
#2018-07-06|2101.46
#2018-07-09|2120.79
#2018-07-10|2109.50
#2018-07-11|2086.31
#2018-07-12|2081.17
#2018-07-13|2076.98
#2018-07-16|2082.40
#2018-07-17|2087.70
#2018-07-18|2096.31
#2018-07-19|2082.21
#2018-07-20|2090.27
#2018-07-23|2079.25
#2018-07-24|2093.30
#2018-07-25|2089.31
#2018-07-26|2091.00
#2018-07-27|2086.95
#2018-07-30|2095.17
#2018-07-31|2090.05
#2018-08-01|2092.06
#2018-08-02|2054.96
#2018-08-03|2061.12
#2018-08-06|2053.80
#2018-08-07|2074.50
#2018-08-08|2075.65
#2018-08-09|2075.74
#2018-08-10|2032.15
#2018-08-13|2024.10
#2018-08-14|2012.88
#2018-08-15|1982.13
#2018-08-16|2003.60
#2018-08-17|2009.87
#2018-08-20|2024.22
#2018-08-21|2046.79
#2018-08-22|2070.56
#2018-08-23|2066.37
#2018-08-24|2076.17
#2018-08-27|2094.13
#2018-08-28|2105.40
#2018-08-29|2103.19
#2018-08-30|2100.14
#2018-08-31|2087.35
#2018-09-03|2089.14
#2018-09-04|2068.79
#2018-09-05|2068.34
#2018-09-06|2059.95
#2018-09-07|2049.10
#2018-09-10|2061.67
#2018-09-11|2069.14
#2018-09-12|2080.58
#2018-09-13|2081.49
#2018-09-14|2097.89
#2018-09-17|2105.17
#2018-09-18|2110.47
#2018-09-19|2115.85
#2018-09-20|2141.76
#2018-09-21|2140.69
#2018-09-24|2132.87
#2018-09-25|2133.10
#2018-09-26|2127.50
#2018-09-27|2117.69
#2018-09-28|2081.13
#2018-10-01|2075.84
#2018-10-02|2055.06
#2018-10-03|2069.66
#2018-10-04|2059.02
#2018-10-05|2035.06
#2018-10-08|1994.05
#2018-10-09|1989.91
#2018-10-10|1960.50
#2018-10-11|1911.72
#2018-10-12|1908.97
#2018-10-15|1899.07
#2018-10-16|1935.82
#2018-10-17|1923.21
#2018-10-18|1913.46
#2018-10-19|1905.15
#2018-10-22|1891.98
#2018-10-23|1848.86
#2018-10-24|1831.73
#2018-10-25|1837.81
#2018-10-26|1821.74
#2018-10-29|1842.45
#2018-10-30|1844.61
#2018-10-31|1875.93
#2018-11-01|1891.53
#2018-11-02|1909.64
#2018-11-05|1885.82
#2018-11-06|1887.43
#2018-11-07|1911.01
#2018-11-08|1907.97
#2018-11-09|1893.60
#2018-11-12|1851.60
#2018-11-13|1876.14
#2018-11-14|1867.53
#2018-11-15|1827.84
#2018-11-16|1847.53
#2018-11-19|1840.26
#2018-11-20|1811.28
#2018-11-21|1831.65
#2018-11-22|1833.71
#2018-11-23|1834.75
#2018-11-26|1856.20
#2018-11-27|1847.30
#2018-11-28|1846.24
#2018-11-29|1862.69
#2018-11-30|1841.45
#2018-12-03|1868.63
#2018-12-04|1844.09
#2018-12-05|1821.54
#2018-12-06|1762.27
#2018-12-07|1770.40
#2018-12-10|1727.00
#2018-12-11|1738.30
#2018-12-12|1778.29
#2018-12-13|1772.14
#2018-12-14|1751.73
#2018-12-17|1734.99
#2018-12-18|1726.71
#2018-12-19|1745.54
#2018-12-20|1730.43
#2018-12-21|1736.36
#2018-12-24|1723.97
#2018-12-25|1723.61
#2018-12-26|1719.13
#2018-12-27|1704.17
#2018-12-28|1747.82
#2018-12-31|1754.91
#2019-01-01|1754.91
#2019-01-02|1745.38
#2019-01-03|1730.26
#2019-01-04|1791.97
#2019-01-07|1808.96
#2019-01-08|1817.53
#2019-01-09|1840.51
#2019-01-10|1854.96
#2019-01-11|1856.92
#2019-01-14|1851.45
#2019-01-15|1850.77
#2019-01-16|1863.47
#2019-01-17|1859.04
#2019-01-18|1893.74
#2019-01-21|1896.28
#2019-01-22|1884.28
#2019-01-23|1887.83
#2019-01-24|1890.09
#2019-01-25|1902.69
#2019-01-28|1893.08
#2019-01-29|1904.55
#2019-01-30|1910.72
#2019-01-31|1913.54
#2019-02-01|1916.43
#2019-02-04|1912.88
#2019-02-05|1922.77
#2019-02-06|1921.00
#2019-02-07|1889.92
#2019-02-08|1860.01
#2019-02-11|1874.26
#2019-02-12|1875.94
#2019-02-13|1890.66
#2019-02-14|1863.97
#2019-02-15|1883.30
#2019-02-18|1899.36
#2019-02-19|1893.84
#2019-02-20|1905.07
#2019-02-21|1903.88
#2019-02-22|1910.34
#2019-02-25|1915.89
#2019-02-26|1928.99
#2019-02-27|1926.16
#2019-02-28|1940.45
#2019-03-01|1957.82
#2019-03-04|1947.57
#2019-03-05|1944.68
#2019-03-06|1943.90
#2019-03-07|1907.46
#2019-03-08|1886.27
#2019-03-11|1903.98
#2019-03-12|1915.21
#2019-03-13|1938.97
#2019-03-14|1952.60
#2019-03-15|1975.52
#2019-03-18|1978.79
#2019-03-19|1990.26
#2019-03-20|1962.82
#2019-03-21|1946.27
#2019-03-22|1916.84
#2019-03-25|1908.30
#2019-03-26|1919.84
#2019-03-27|1925.02
#2019-03-28|1918.57
#2019-03-29|1936.94
#2019-04-01|1963.33
#2019-04-02|1966.88
#2019-04-03|2010.84
#2019-04-04|2007.31
#2019-04-05|2007.38
#2019-04-08|2006.63
#2019-04-09|1997.06
#2019-04-10|1998.80
#2019-04-11|2013.48
#2019-04-12|2032.27
#2019-04-15|2041.91
#2019-04-16|2061.49
#2019-04-17|2065.81
#2019-04-18|2061.20
#2019-04-19|2061.28
#2019-04-22|2059.27
#2019-04-23|2052.10
#2019-04-24|2048.33
#2019-04-25|2037.57
#2019-04-26|2051.14
#2019-04-29|2058.57
#2019-04-30|2061.18
#2019-05-01|2071.88
#2019-05-02|2056.66
#2019-05-03|2065.27
#2019-05-06|2050.45
#2019-05-07|2031.10
#2019-05-08|2035.54
#2019-05-09|2001.51
#2019-05-10|2011.66
#2019-05-13|1980.83
#2019-05-14|2005.88
#2019-05-15|2011.45
#2019-05-16|2035.30
#2019-05-17|2022.18
#2019-05-20|2005.33
#2019-05-21|2017.59
#2019-05-22|2014.51
#2019-05-23|1983.43
#2019-05-24|2008.14
#2019-05-27|2008.15
#2019-05-28|2002.22
#2019-05-29|1974.22
#2019-05-30|1992.31
#2019-05-31|1978.71
#2019-06-03|1973.55
#2019-06-04|2001.10
#2019-06-05|2012.79
#2019-06-06|2005.80
#2019-06-07|2031.72
#2019-06-10|2036.93
#2019-06-11|2047.92
#2019-06-12|2041.68
#2019-06-13|2023.54
#2019-06-14|2009.97
#2019-06-17|2010.52
#2019-06-18|2033.34
#2019-06-19|2049.51
#2019-06-20|2073.24
#2019-06-21|2079.46
#2019-06-24|2087.08
#2019-06-25|2089.52
#2019-06-26|2078.80
#2019-06-27|2077.55
#2019-06-28|2097.59
#2019-07-01|2111.64
#2019-07-02|2114.69
#2019-07-03|2132.66
#2019-07-04|2142.77
#2019-07-05|2115.60
#2019-07-08|2113.83
#2019-07-09|2094.66
#2019-07-10|2103.18
#2019-07-11|2107.22
#2019-07-12|2112.45
#2019-07-15|2115.52
#2019-07-16|2113.60
#2019-07-17|2109.52
#2019-07-18|2105.45
#2019-07-19|2111.12
#2019-07-22|2103.98
#2019-07-23|2105.50
#2019-07-24|2116.61
#2019-07-25|2103.72
#2019-07-26|2097.29
#2019-07-29|2116.24
#2019-07-30|2093.57
#2019-07-31|2104.11
#2019-08-01|2127.17
#2019-08-02|2077.08
#2019-08-05|2033.85
#2019-08-06|2023.72
#2019-08-07|2020.49
#2019-08-08|2048.54
#2019-08-09|2031.15
#2019-08-12|2014.72
#2019-08-13|2013.25
#2019-08-14|1976.80
#2019-08-15|1969.22
#2019-08-16|1994.88
#2019-08-19|2014.00
#2019-08-20|2006.77
#2019-08-21|2031.99
#2019-08-22|2031.15
#2019-08-23|2026.37
#2019-08-26|2019.47
#2019-08-27|2029.40
#2019-08-28|2011.09
#2019-08-29|2029.25
#2019-08-30|2042.86
#2019-09-02|2048.93
#2019-09-03|2047.35
#2019-09-04|2079.55
#2019-09-05|2103.80
#2019-09-06|2114.76
#2019-09-09|2110.97
#2019-09-10|2094.91
#2019-09-11|2116.33
#2019-09-12|2126.55
#2019-09-13|2171.00
#2019-09-16|2141.17
#2019-09-17|2148.47
#2019-09-18|2146.05
#2019-09-19|2160.49
#2019-09-20|2152.45
#2019-09-23|2134.68
#2019-09-24|2136.10
#2019-09-25|2113.69
#2019-09-26|2132.64
#2019-09-27|2151.73
#2019-09-30|2147.53
#2019-10-01|2116.88
#2019-10-02|2060.49
#2019-10-03|2064.68
#2019-10-04|2080.07
#2019-10-07|2084.57
#2019-10-08|2044.59
#2019-10-09|2058.69
#2019-10-10|2075.87
#2019-10-11|2144.54
#2019-10-14|2131.57
#2019-10-15|2168.60
#2019-10-16|2152.20
#2019-10-17|2172.63
#2019-10-18|2175.71
#2019-10-21|2190.06
#2019-10-22|2186.49
#2019-10-23|2170.83
#2019-10-24|2186.86
#2019-10-25|2174.11
#2019-10-28|2200.33
#2019-10-29|2201.86
#2019-10-30|2204.56
#2019-10-31|2203.46
#2019-11-01|2225.37
#2019-11-04|2237.16
#2019-11-05|2227.97
#2019-11-06|2228.39
#2019-11-07|2222.98
#2019-11-08|2217.58
#2019-11-11|2226.02
#2019-11-12|2236.21
#2019-11-13|2221.48
#2019-11-14|2216.94
#2019-11-15|2234.48
#2019-11-18|2243.38
#2019-11-19|2251.40
#2019-11-20|2234.87
#2019-11-21|2218.99
#2019-11-22|2221.30
#2019-11-25|2238.20
#2019-11-26|2255.27
#2019-11-27|2268.86
#2019-11-28|2267.13
#2019-11-29|2259.36
#2019-12-02|2235.81
#2019-12-03|2223.12
#2019-12-04|2265.59
#2019-12-05|2267.85
#2019-12-06|2281.06
#2019-12-09|2285.69
#2019-12-10|2279.78
#2019-12-11|2287.47
#2019-12-12|2303.43
#2019-12-13|2344.68
#2019-12-16|2390.49
#2019-12-17|2374.86
#2019-12-18|2359.46
#2019-12-19|2353.59
#2019-12-20|2370.52
#2019-12-23|2365.26
#2019-12-24|2371.13
#2019-12-25|2371.22
#2019-12-26|2374.39
#2019-12-27|2398.46
#2019-12-30|2391.04
#2019-12-31|2397.08
#2020-01-01|2397.08
#2020-01-02|2420.59
#2020-01-03|2387.87
#2020-01-06|2371.03
#2020-01-07|2366.22
#2020-01-08|2374.22
#2020-01-09|2392.82
#2020-01-10|2383.42
#2020-01-13|2378.57
#2020-01-14|2382.65
#2020-01-15|2391.75
#2020-01-16|2403.51
#2020-01-17|2413.17
#2020-01-20|2409.95
#2020-01-21|2423.73
#2020-01-22|2442.69
#2020-01-23|2405.90
#2020-01-24|2423.99
#2020-01-27|2364.78
#2020-01-28|2379.86
#2020-01-29|2396.63
#2020-01-30|2389.82
#2020-01-31|2379.86
#2020-02-03|2383.88
#2020-02-04|2426.19
#2020-02-05|2436.42
#2020-02-06|2424.23
#2020-02-07|2420.78
#2020-02-10|2425.06
#2020-02-11|2448.69
#2020-02-12|2460.79
#2020-02-13|2456.50
#2020-02-14|2455.92
#2020-02-17|2465.22
#2020-02-18|2456.09
#2020-02-19|2473.37
#2020-02-20|2450.27
#2020-02-21|2455.16
#2020-02-24|2366.63
#2020-02-25|2327.06
#2020-02-26|2319.29
#2020-02-27|2242.16
#2020-02-28|2162.87
#2020-03-02|2197.30
#2020-03-03|2250.66
#2020-03-04|2263.27
#2020-03-05|2242.72
#2020-03-06|2180.01
#2020-03-09|2041.59
#2020-03-10|1996.68
#2020-03-11|1967.79
#2020-03-12|1700.75
#2020-03-13|1738.49
#2020-03-16|1612.43
#2020-03-17|1565.33
#2020-03-18|1473.15
#2020-03-19|1481.52
#2020-03-20|1516.43
#2020-03-23|1455.82
#2020-03-24|1638.94
#2020-03-25|1712.73
#2020-03-26|1815.46
#2020-03-27|1756.48
#2020-03-30|1757.96
#2020-03-31|1784.13
#2020-04-01|1706.41
#2020-04-02|1677.94
#2020-04-03|1673.93
#2020-04-06|1748.75
#2020-04-07|1823.75
#2020-04-08|1845.39
#2020-04-09|1892.57
#2020-04-10|1892.44
#2020-04-13|1889.53
#2020-04-14|1905.97
#2020-04-15|1816.56
#2020-04-16|1817.64
#2020-04-17|1887.76
#2020-04-20|1887.18
#2020-04-21|1810.39
#2020-04-22|1843.59
#2020-04-23|1866.57
#2020-04-24|1845.11
#2020-04-27|1888.25
#2020-04-28|1924.82
#2020-04-29|1988.66
#2020-04-30|1965.57
#2020-05-01|1951.97
#2020-05-04|1884.98
#2020-05-05|1927.16
#2020-05-06|1919.60
#2020-05-07|1957.54
#2020-05-08|1993.75
#2020-05-11|1976.49
#2020-05-12|1996.31
#2020-05-13|1939.84
#2020-05-14|1887.43
#2020-05-15|1907.68
#2020-05-18|1994.31
#2020-05-19|2017.86
#2020-05-20|2034.21
#2020-05-21|2018.96
#2020-05-22|2014.94
#2020-05-25|2041.29
#2020-05-26|2083.80
#2020-05-27|2087.37
#2020-05-28|2132.20
#2020-05-29|2120.43
#2020-06-01|2147.60
#2020-06-02|2190.30
#2020-06-03|2253.29
#2020-06-04|2265.73
#2020-06-05|2328.35
#2020-06-08|2300.63
#2020-06-09|2263.43
#2020-06-10|2250.41
#2020-06-11|2164.34
#2020-06-12|2134.01
#2020-06-15|2150.61
#2020-06-16|2201.13
#2020-06-17|2205.91
#2020-06-18|2188.97
#2020-06-19|2198.66
#2020-06-22|2191.98
#2020-06-23|2245.17
#2020-06-24|2165.32
#2020-06-25|2192.28
#2020-06-26|2183.30
#2020-06-29|2199.70
#2020-06-30|2208.21
#2020-07-01|2213.74
#2020-07-02|2255.52
#2020-07-03|2251.90
#2020-07-06|2304.12
#2020-07-07|2289.57
#2020-07-08|2285.81
#2020-07-09|2262.74
#2020-07-10|2286.33
#2020-07-13|2320.57
#2020-07-14|2294.87
#2020-07-15|2338.88
#2020-07-16|2328.65
#2020-07-17|2332.42
#2020-07-20|2363.92
#2020-07-21|2393.96
#2020-07-22|2418.07
#2020-07-23|2411.93
#2020-07-24|2377.02
#2020-07-27|2402.10
#2020-07-28|2386.04
#2020-07-29|2406.55
#2020-07-30|2347.89
#2020-07-31|2364.09
#2020-08-03|2408.29
#2020-08-04|2391.56
#2020-08-05|2445.37
#2020-08-06|2429.96
#2020-08-07|2429.69
#2020-08-10|2417.33
#2020-08-11|2448.31
#2020-08-12|2486.20
#2020-08-13|2486.96
#2020-08-14|2454.59
#2020-08-17|2472.45
#2020-08-18|2471.73
#2020-08-19|2485.21
#2020-08-20|2429.01
#2020-08-21|2411.98
#2020-08-24|2450.26
#2020-08-25|2446.01
#2020-08-26|2477.89
#2020-08-27|2458.00
#2020-08-28|2469.38
#2020-08-31|2476.38
#2020-09-01|2459.30
#2020-09-02|2460.31
#2020-09-03|2408.24
#2020-09-04|2361.72
#2020-09-07|2417.97
#2020-09-08|2377.49
#2020-09-09|2417.44
#2020-09-10|2406.40
#2020-09-11|2401.51
#2020-09-14|2402.09
#2020-09-15|2411.69
#2020-09-16|2417.17
#2020-09-17|2398.76
#2020-09-18|2418.68
#2020-09-21|2301.89
#2020-09-22|2295.16
#2020-09-23|2296.79
#2020-09-24|2254.93
#2020-09-25|2251.70
#2020-09-28|2339.06
#2020-09-29|2333.29
#2020-09-30|2348.95
#2020-10-01|2355.31
#2020-10-02|2367.47
#2020-10-05|2408.08
#2020-10-06|2415.64
#2020-10-07|2394.11
#2020-10-08|2402.32
#2020-10-09|2418.92
#2020-10-12|2436.03
#2020-10-13|2403.11
#2020-10-14|2406.48
#2020-10-15|2347.24
#2020-10-16|2385.26
#2020-10-19|2419.61
#2020-10-20|2423.27
#2020-10-21|2396.40
#2020-10-22|2389.22
#2020-10-23|2398.76
#2020-10-26|2353.56
#2020-10-27|2334.79
#2020-10-28|2251.66
#2020-10-29|2222.21
#2020-10-30|2228.13
#2020-11-02|2253.01
#2020-11-03|2337.26
#2020-11-04|2381.80
#2020-11-05|2440.59
#2020-11-06|2448.18
#2020-11-09|2523.55
#2020-11-10|2528.59
#2020-11-11|2544.16
#2020-11-12|2539.11
#2020-11-13|2550.73
#2020-11-16|2592.40
#2020-11-17|2601.41
#2020-11-18|2626.23
#2020-11-19|2602.96
#2020-11-20|2613.37
#2020-11-23|2605.01
#2020-11-24|2645.43
#2020-11-25|2645.46
#2020-11-26|2640.02
#2020-11-27|2659.25
#2020-11-30|2648.26
#2020-12-01|2678.49
#2020-12-02|2703.81
#2020-12-03|2740.86
#2020-12-04|2729.64
#2020-12-07|2718.62
#2020-12-08|2720.21
#2020-12-09|2711.26
#2020-12-10|2690.86
#2020-12-11|2657.56
#2020-12-14|2681.57
#2020-12-15|2717.50
#2020-12-16|2741.77
#2020-12-17|2777.32
#2020-12-18|2756.35
#2020-12-21|2693.91
#2020-12-22|2719.29
#2020-12-23|2771.93
#2020-12-24|2778.05
#2020-12-25|2777.73
#2020-12-28|2796.07
#2020-12-29|2835.61
#2020-12-30|2829.54
#2020-12-31|2813.95
#2021-01-01|2813.95
#2021-01-04|2845.92
#2021-01-05|2842.11
#2021-01-06|2892.91
#2021-01-07|2904.90
#2021-01-08|2913.31
#2021-01-11|2861.71
#2021-01-12|2874.97
#2021-01-13|2872.25
#2021-01-14|2886.69
#2021-01-15|2846.54
#2021-01-18|2850.69
#2021-01-19|2854.89
#2021-01-20|2876.17
#2021-01-21|2895.06
#2021-01-22|2870.65
#2021-01-25|2833.74
#2021-01-26|2891.56
#2021-01-27|2837.76
#2021-01-28|2854.63
#2021-01-29|2819.79
#2021-02-01|2861.21
#2021-02-02|2916.98
#2021-02-03|2909.26
#2021-02-04|2928.57
#2021-02-05|2929.49
#2021-02-08|2945.81
#2021-02-09|2964.66
#2021-02-10|2966.04
#2021-02-11|2981.37
#2021-02-12|2989.86
#2021-02-15|3037.25
#2021-02-16|3036.46
#2021-02-17|2967.60
#2021-02-18|2945.03
#2021-02-19|2979.02
#2021-02-22|2974.42
#2021-02-23|2969.00
#2021-02-24|2981.36
#2021-02-25|3002.59
#2021-02-26|2930.88
#2021-03-01|2972.83
#2021-03-02|2974.36
#2021-03-03|2976.74
#2021-03-04|2946.41
#2021-03-05|2846.89
#2021-03-08|2865.95
#2021-03-09|2898.83
#2021-03-10|2905.26
#2021-03-11|2936.13
#2021-03-12|2920.70
#2021-03-15|2895.24
#2021-03-16|2929.97
#2021-03-17|2912.52
#2021-03-18|2944.70
#2021-03-19|2905.51
#2021-03-22|2932.62
#2021-03-23|2905.51
#2021-03-24|2905.42
#2021-03-25|2897.31
#2021-03-26|2925.90
#2021-03-29|2869.22
#2021-03-30|2880.25
#2021-03-31|2877.30
#2021-04-01|2924.27
#2021-04-02|2924.55
#2021-04-05|2937.90
#2021-04-06|2977.18
#2021-04-07|2987.07
#2021-04-08|3009.97
#2021-04-09|3017.77
#2021-04-12|3016.13
#2021-04-13|3039.18
#2021-04-14|3055.58
#2021-04-15|3063.96
#2021-04-16|3088.08
#2021-04-19|3090.51
#2021-04-20|3031.03
#2021-04-21|3014.80
#2021-04-22|3011.78
#2021-04-23|3014.85
#2021-04-26|3042.80
#2021-04-27|3035.66
#2021-04-28|3041.20
#2021-04-29|3061.61
#2021-04-30|3035.51
#2021-05-03|3055.25
#2021-05-04|2970.43
#2021-05-05|3013.89
#2021-05-06|3025.94
#2021-05-07|3069.84
#2021-05-10|3074.84
#2021-05-11|3007.17
#2021-05-12|2986.14
#2021-05-13|2988.87
#2021-05-14|3047.52
#2021-05-17|3052.35
#2021-05-18|3089.89
#2021-05-19|3051.99
#2021-05-20|3114.05
#2021-05-21|3117.77
#2021-05-24|3135.39
#2021-05-25|3153.64
#2021-05-26|3134.53
#2021-05-27|3145.43
#2021-05-28|3178.37
#2021-05-31|3186.07
#2021-06-01|3215.14
#2021-06-02|3201.74
#2021-06-03|3190.41
#2021-06-04|3209.29
#2021-06-07|3215.67
#2021-06-08|3227.39
#2021-06-09|3206.30
#2021-06-10|3203.36
#2021-06-11|3219.81
#2021-06-14|3227.19
#2021-06-15|3228.36
#2021-06-16|3230.77
#2021-06-17|3184.46
#2021-06-18|3114.53
#2021-06-21|3155.11
#2021-06-22|3161.30
#2021-06-23|3152.38
#2021-06-24|3175.87
#2021-06-25|3196.76
#2021-06-28|3163.64
#2021-06-29|3175.56
#2021-06-30|3133.67
#2021-07-01|3149.53
#2021-07-02|3159.69
#2021-07-05|3190.26
#2021-07-06|3169.11
#2021-07-07|3180.77
#2021-07-08|3118.43
#2021-07-09|3158.01
#2021-07-12|3201.25
#2021-07-13|3186.97
#2021-07-14|3169.83
#2021-07-15|3145.40
#2021-07-16|3142.71
#2021-07-19|3061.30
#2021-07-20|3088.59
#2021-07-21|3172.41
#2021-07-22|3233.34
#2021-07-23|3261.29
#2021-07-26|3282.17
#2021-07-27|3266.11
#2021-07-28|3266.30
#2021-07-29|3319.55
#2021-07-30|3298.85
#2021-08-02|3336.35
#2021-08-03|3330.77
#2021-08-04|3371.59
#2021-08-05|3385.00
#2021-08-06|3371.60
#2021-08-09|3361.91
#2021-08-10|3371.52
#2021-08-11|3390.77
#2021-08-12|3375.32
#2021-08-13|3395.52
#2021-08-16|3365.18
#2021-08-17|3358.43
#2021-08-18|3368.22
#2021-08-19|3292.78
#2021-08-20|3305.21
#2021-08-23|3340.30
#2021-08-24|3345.09
#2021-08-25|3353.87
#2021-08-26|3332.60
#2021-08-27|3356.33
#2021-08-30|3363.66
#2021-08-31|3356.70
#2021-09-01|3382.23
#2021-09-02|3389.59
#2021-09-03|3372.38
#2021-09-06|3381.28
#2021-09-07|3356.53
#2021-09-08|3299.74
#2021-09-09|3313.41
#2021-09-10|3308.58
#2021-09-13|3297.54
#2021-09-14|3292.91
#2021-09-15|3281.05
#2021-09-16|3291.66
#2021-09-17|3247.84
#2021-09-20|3138.23
#2021-09-21|3167.77
#2021-09-22|3203.39
#2021-09-23|3249.40
#2021-09-24|3200.96
#2021-09-27|3184.88
#2021-09-28|3099.69
#2021-09-29|3099.91
#2021-09-30|3114.58
#2021-10-01|3107.06
#2021-10-04|3085.13
#2021-10-05|3114.74
#2021-10-06|3072.34
#2021-10-07|3147.75
#2021-10-08|3150.85
#2021-10-11|3140.61
#2021-10-12|3151.90
#2021-10-13|3187.97
#2021-10-14|3239.44
#2021-10-15|3271.91
#2021-10-18|3263.94
#2021-10-19|3302.25
#2021-10-20|3304.00
#2021-10-21|3329.09
#2021-10-22|3330.07
#2021-10-25|3332.14
#2021-10-26|3358.49
#2021-10-27|3347.62
#2021-10-28|3356.71
#2021-10-29|3324.10
#2021-11-01|3367.10
#2021-11-02|3370.74
#2021-11-03|3390.11
#2021-11-04|3382.46
#2021-11-05|3396.27
#2021-11-08|3399.56
#2021-11-09|3377.63
#2021-11-10|3364.03
#2021-11-11|3360.77
#2021-11-12|3385.63
#2021-11-15|3395.15
#2021-11-16|3370.39
#2021-11-17|3352.63
#2021-11-18|3336.45
#2021-11-19|3312.77
#2021-11-22|3280.03
#2021-11-23|3215.32
#2021-11-24|3213.93
#2021-11-25|3237.65
#2021-11-26|3146.81
#2021-11-29|3182.41
#2021-11-30|3153.76
#2021-12-01|3217.99
#2021-12-02|3172.68
#2021-12-03|3128.02
#2021-12-06|3135.14
#2021-12-07|3208.66
#2021-12-08|3221.39
#2021-12-09|3204.22
#2021-12-10|3190.16
#2021-12-13|3162.14
#2021-12-14|3135.40
#2021-12-15|3141.18
#2021-12-16|3198.65
#2021-12-17|3165.65
#2021-12-20|3105.10
#2021-12-21|3155.33
#2021-12-22|3207.87
#2021-12-23|3241.49
#2021-12-24|3244.96
#2021-12-27|3266.46
#2021-12-28|3280.92
#2021-12-29|3291.85
#2021-12-30|3285.13
#2021-12-31|3293.11
#2022-01-03|3285.16
#2022-01-04|3329.37
#2022-01-05|3321.07
#2022-01-06|3274.05
#2022-01-07|3269.31
#2022-01-10|3220.71
#2022-01-11|3247.05
#2022-01-12|3305.62
#2022-01-13|3319.89
#2022-01-14|3263.09
#2022-01-17|3270.66
#2022-01-18|3202.55
#2022-01-19|3210.87
#2022-01-20|3240.09
#2022-01-21|3171.37
#2022-01-24|3008.10
#2022-01-25|3023.15
#2022-01-26|3059.25
#2022-01-27|3008.38
#2022-01-28|2977.47
#2022-01-31|3043.50
#2022-02-01|3116.28
#2022-02-02|3159.06
#2022-02-03|3134.84
#2022-02-04|3084.52
#2022-02-07|3106.44
#2022-02-08|3097.79
#2022-02-09|3178.74
#2022-02-10|3156.03
#2022-02-11|3122.33
#2022-02-14|3032.06
#2022-02-15|3085.53
#2022-02-16|3085.30
#2022-02-17|3040.44
#2022-02-18|3001.29
#2022-02-21|2943.76
#2022-02-22|2938.79
#2022-02-23|2916.65
#2022-02-24|2746.97
#2022-02-25|2866.81
#2022-02-28|2867.80
#2022-03-01|2742.94
#2022-03-02|2741.86
#2022-03-03|2683.04
#2022-03-04|2555.03
#2022-03-07|2507.22
#2022-03-08|2496.15
#2022-03-09|2675.62
#2022-03-10|2638.42
#2022-03-11|2679.10
#2022-03-14|2746.75
#2022-03-15|2712.48
#2022-03-16|2865.71
#2022-03-17|2902.81
#2022-03-18|2936.24
#2022-03-21|2935.02
#2022-03-22|2962.59
#2022-03-23|2913.91
#2022-03-24|2895.00
#2022-03-25|2901.07
#2022-03-28|2895.07
#2022-03-29|3000.79
#2022-03-30|2996.18
#2022-03-31|2984.81
#2022-04-01|2985.78
#2022-04-04|3006.75
#2022-04-05|2987.89
#2022-04-06|2915.81
#2022-04-07|2905.86
#2022-04-08|2938.31
#2022-04-11|2917.74
#2022-04-12|2897.74
#2022-04-13|2880.00
#2022-04-14|2884.12
#2022-04-15|2884.09
#2022-04-18|2880.56
#2022-04-19|2854.34
#2022-04-20|2907.23
#2022-04-21|2874.82
#2022-04-22|2796.90
#2022-04-25|2711.89
#2022-04-26|2653.58
#2022-04-27|2629.70
#2022-04-28|2631.37
#2022-04-29|2673.31
#2022-05-02|2626.34
#2022-05-03|2640.79
#2022-05-04|2605.90
#2022-05-05|2574.33
#2022-05-06|2536.25
#2022-05-09|2439.31
#2022-05-10|2474.41
#2022-05-11|2528.50
#2022-05-12|2481.78
#2022-05-13|2536.07
#2022-05-16|2526.40
#2022-05-17|2608.25
#2022-05-18|2572.00
#2022-05-19|2540.12
#2022-05-20|2568.72
#2022-05-23|2645.11
#2022-05-24|2635.81
#2022-05-25|2622.23
#2022-05-26|2646.18
#2022-05-27|2707.18
#2022-05-30|2751.55
#2022-05-31|2698.80
#2022-06-01|2644.47
#2022-06-02|2672.73
#2022-06-03|2661.00
#2022-06-06|2679.02
#2022-06-07|2665.22
#2022-06-08|2637.23
#2022-06-09|2558.67
#2022-06-10|2458.16
#2022-06-13|2356.53
#2022-06-14|2320.19
#2022-06-15|2368.87
#2022-06-16|2326.33
#2022-06-17|2324.30
#2022-06-20|2346.21
#2022-06-21|2360.07
#2022-06-22|2374.67
#2022-06-23|2341.13
#2022-06-24|2412.31
#2022-06-27|2450.19
#2022-06-28|2421.83
#2022-06-29|2383.91
#2022-06-30|2343.58
#2022-07-01|2313.87
#2022-07-04|2336.03
#2022-07-05|2244.34
#2022-07-06|2291.34
#2022-07-07|2325.27
#2022-07-08|2352.08
#2022-07-11|2311.92
#2022-07-12|2348.61
#2022-07-13|2322.61
#2022-07-14|2253.75
#2022-07-15|2288.33
#2022-07-18|2358.07
#2022-07-19|2395.64
#2022-07-20|2397.96
#2022-07-21|2442.24
#2022-07-22|2452.07
#2022-07-25|2450.56
#2022-07-26|2374.47
#2022-07-27|2388.52
#2022-07-28|2463.46
#2022-07-29|2537.66
#2022-08-01|2548.61
#2022-08-02|2487.65
#2022-08-03|2503.92
#2022-08-04|2544.34
#2022-08-05|2499.83
#2022-08-08|2551.94
#2022-08-09|2509.12
#2022-08-10|2592.79
#2022-08-11|2596.49
#2022-08-12|2566.85
#2022-08-15|2568.19
#2022-08-16|2560.19
#2022-08-17|2518.59
#2022-08-18|2532.88
#2022-08-19|2454.89
#2022-08-22|2406.86
#2022-08-23|2401.44
#2022-08-24|2403.58
#2022-08-25|2418.70
#2022-08-26|2369.12
#2022-08-29|2354.64
#2022-08-30|2339.61
#2022-08-31|2340.52
#2022-09-01|2238.63
#2022-09-02|2333.59
#2022-09-05|2288.15
#2022-09-06|2292.28
#2022-09-07|2293.84
#2022-09-08|2319.15
#2022-09-09|2375.41
#2022-09-12|2445.37
#2022-09-13|2371.98
#2022-09-14|2349.11
#2022-09-15|2341.66
#2022-09-16|2310.45
#2022-09-19|2302.77
#2022-09-20|2254.30
#2022-09-21|2255.25
#2022-09-22|2164.21
#2022-09-23|2081.92
#2022-09-26|2067.06
#2022-09-27|2060.89
#2022-09-28|2072.42
#2022-09-29|2042.71
#2022-09-30|2095.49
#2022-10-03|2121.06
#2022-10-04|2223.73
#2022-10-05|2171.19
#2022-10-06|2147.32
#2022-10-07|2099.24
#2022-10-10|2064.92
#2022-10-11|2042.04
#2022-10-12|2002.34
#2022-10-13|2046.14
#2022-10-14|2058.39
#2022-10-17|2117.97
#2022-10-18|2147.41
#2022-10-19|2105.52
#2022-10-20|2114.29
#2022-10-21|2089.13
#2022-10-24|2149.63
#2022-10-25|2248.07
#2022-10-26|2283.40
#2022-10-27|2257.43
#2022-10-28|2245.99
#2022-10-31|2231.14
#2022-11-01|2246.12
#2022-11-02|2240.07
#2022-11-03|2183.13
#2022-11-04|2251.13
#2022-11-07|2299.26
#2022-11-08|2340.59
#2022-11-09|2319.22
#2022-11-10|2467.09
#2022-11-11|2568.22
#2022-11-14|2542.11
#2022-11-15|2558.23
#2022-11-16|2516.59
#2022-11-17|2484.87
#2022-11-18|2528.97
#2022-11-21|2498.45
#2022-11-22|2506.87
#2022-11-23|2559.07
#2022-11-24|2580.95
#2022-11-25|2563.40
#2022-11-28|2528.90
#2022-11-29|2502.25
#2022-11-30|2495.68
#2022-12-01|2581.62
#2022-12-02|2568.54
#2022-12-05|2566.58
#2022-12-06|2524.27
#2022-12-07|2503.33
#2022-12-08|2491.81
#2022-12-09|2527.58
#2022-12-12|2507.82
#2022-12-13|2584.85
#2022-12-14|2574.24
#2022-12-15|2498.17
#2022-12-16|2438.52
#2022-12-19|2430.82
#2022-12-20|2419.08
#2022-12-21|2477.22
#2022-12-22|2443.12
#2022-12-23|2453.09
#2022-12-26|2453.61
#2022-12-27|2466.16
#2022-12-28|2457.62
#2022-12-29|2492.17
#2022-12-30|2462.08
#2023-01-02|2474.22
#2023-01-03|2486.76
#2023-01-04|2532.85
#2023-01-05|2497.35
#2023-01-06|2529.76
#2023-01-09|2605.30
#2023-01-10|2594.63
#2023-01-11|2630.26
#2023-01-12|2663.09
#2023-01-13|2677.64
#2023-01-16|2710.20
#2023-01-17|2712.97
#2023-01-18|2730.48
#2023-01-19|2654.45
#2023-01-20|2685.30
#2023-01-23|2708.56
#2023-01-24|2707.57
#2023-01-25|2693.85
#2023-01-26|2730.41
#2023-01-27|2742.35
#2023-01-30|2728.08
#2023-01-31|2699.10
#2023-02-01|2729.67
#2023-02-02|2840.44
#2023-02-03|2807.45
#2023-02-06|2742.92
#2023-02-07|2728.86
#2023-02-08|2746.23
#2023-02-09|2775.39
#2023-02-10|2725.21
#2023-02-13|2756.50
#2023-02-14|2767.29
#2023-02-15|2767.51
#2023-02-16|2760.83
#2023-02-17|2740.04
#2023-02-20|2751.02
#2023-02-21|2727.58
#2023-02-22|2684.61
#2023-02-23|2688.89
#2023-02-24|2661.34
#2023-02-27|2705.31
#2023-02-28|2716.04
#2023-03-01|2706.48
#2023-03-02|2685.10
#2023-03-03|2725.80
#2023-03-06|2750.71
#2023-03-07|2687.27
#2023-03-08|2670.23
#2023-03-09|2667.93
#2023-03-10|2622.65
#2023-03-13|2529.08
#2023-03-14|2578.34
#2023-03-15|2410.77
#2023-03-16|2481.69
#2023-03-17|2435.74
#2023-03-20|2465.11
#2023-03-21|2586.21
#2023-03-22|2561.64
#2023-03-23|2566.09
#2023-03-24|2498.37
#2023-03-27|2525.80
#2023-03-28|2524.33
#2023-03-29|2569.01
#2023-03-30|2623.88
#2023-03-31|2644.44
#2023-04-03|2619.69
#2023-04-04|2652.83
#2023-04-05|2620.26
#2023-04-06|2654.79
#2023-04-07|2654.86
#2023-04-10|2634.46
#2023-04-11|2674.00
#2023-04-12|2714.23
#2023-04-13|2743.14
#2023-04-14|2754.69
#2023-04-17|2684.51
#2023-04-18|2707.70
#2023-04-19|2707.11
#2023-04-20|2701.39
#2023-04-21|2706.79
#2023-04-24|2734.89
#2023-04-25|2718.24
#2023-04-26|2718.05
#2023-04-27|2698.43
#2023-04-28|2752.98
#2023-05-01|2738.59
#2023-05-02|2694.41
#2023-05-03|2708.94
#2023-05-04|2685.29
#2023-05-05|2729.74
#2023-05-08|2736.58
#2023-05-09|2708.47
#2023-05-10|2700.13
#2023-05-11|2695.28
#2023-05-12|2694.37
#2023-05-15|2696.60
#2023-05-16|2678.59
#2023-05-17|2650.02
#2023-05-18|2648.60
#2023-05-19|2706.88
#2023-05-22|2718.30
#2023-05-23|2698.89
#2023-05-24|2631.46
#2023-05-25|2610.67
#2023-05-26|2646.28
#2023-05-29|2646.37
#2023-05-30|2647.31
#2023-05-31|2611.72
#2023-06-01|2646.40
#2023-06-02|2692.17
#2023-06-05|2678.82
#2023-06-06|2695.81
#2023-06-07|2697.94
#2023-06-08|2718.45
#2023-06-09|2713.91
#2023-06-12|2712.39
#2023-06-13|2745.20
#2023-06-14|2765.00
#2023-06-15|2770.49
#2023-06-16|2779.65
#2023-06-19|2741.93
#2023-06-20|2707.17
#2023-06-21|2691.92
#2023-06-22|2669.46
#2023-06-23|2644.31
#2023-06-26|2641.66
#2023-06-27|2639.03
#2023-06-28|2654.40
#2023-06-29|2655.89
#2023-06-30|2697.00
#2023-07-03|2688.29
#2023-07-04|2693.99
#2023-07-05|2650.41
#2023-07-06|2582.69
#2023-07-07|2624.27
#2023-07-10|2631.51
#2023-07-11|2653.41
#2023-07-12|2736.37
#2023-07-13|2779.95
#2023-07-14|2810.73
#2023-07-17|2792.40
#2023-07-18|2821.76
#2023-07-19|2842.20
#2023-07-20|2835.08
#2023-07-21|2831.65
#2023-07-24|2846.28
#2023-07-25|2866.91
#2023-07-26|2880.52
#2023-07-27|2877.93
#2023-07-28|2888.05
#2023-07-31|2873.31
#2023-08-01|2819.43
#2023-08-02|2752.53
#2023-08-03|2748.21
#2023-08-04|2794.59
#2023-08-07|2797.57
#2023-08-08|2758.13
#2023-08-09|2779.81
#2023-08-10|2815.01
#2023-08-11|2790.32
#2023-08-14|2790.54
#2023-08-15|2776.25
#2023-08-16|2766.49
#2023-08-17|2736.15
#2023-08-18|2706.75
#2023-08-21|2702.00
#2023-08-22|2723.12
#2023-08-23|2734.39
#2023-08-24|2748.02
#2023-08-25|2713.19
#2023-08-28|2744.71
#2023-08-29|2779.99
#2023-08-30|2807.49
#2023-08-31|2828.94
#2023-09-01|2816.39
#2023-09-04|2820.57
#2023-09-05|2814.21
#2023-09-06|2785.11
#2023-09-07|2768.82
#2023-09-08|2775.55
#2023-09-11|2795.98
#2023-09-12|2790.24
#2023-09-13|2794.44
#2023-09-14|2805.94
#2023-09-15|2805.25
#2023-09-18|2778.24
#2023-09-19|2804.66
#2023-09-20|2832.81
#2023-09-21|2772.12
#2023-09-22|2764.90
#2023-09-25|2736.14
#2023-09-26|2730.68
#2023-09-27|2691.33
#2023-09-28|2718.88
#2023-09-29|2738.48
#2023-10-02|2683.20
#2023-10-03|2634.93
#2023-10-04|2630.02
#2023-10-05|2656.48
#2023-10-06|2698.04
#2023-10-09|2685.83
#2023-10-10|2752.14
#2023-10-11|2768.83
#2023-10-12|2759.46
#2023-10-13|2693.72
#2023-10-16|2730.54
#2023-10-17|2718.72
#2023-10-18|2661.80
#2023-10-19|2646.14
#2023-10-20|2602.25
#2023-10-23|2612.33
#2023-10-24|2605.63
#2023-10-25|2598.17
#2023-10-26|2590.96
#2023-10-27|2576.80
#2023-10-30|2590.99
#2023-10-31|2589.46
#2023-11-01|2615.60
#2023-11-02|2677.26
#2023-11-03|2724.33
#2023-11-06|2716.52
#2023-11-07|2724.31
#2023-11-08|2745.75
#2023-11-09|2767.97
#2023-11-10|2730.01
#2023-11-13|2738.76
#2023-11-14|2826.94
#2023-11-15|2866.94
#2023-11-16|2851.53
#2023-11-17|2902.41
#2023-11-20|2919.81
#2023-11-21|2909.67
#2023-11-22|2919.80
#2023-11-23|2935.98
#2023-11-24|2954.56
#2023-11-27|2938.55
#2023-11-28|2949.62
#2023-11-29|2993.54
#2023-11-30|3013.80
#2023-12-01|3029.04
#2023-12-04|3015.87
#2023-12-05|3014.45
#2023-12-06|3046.76
#2023-12-07|3045.29
#2023-12-08|3065.77
#2023-12-11|3077.87
#2023-12-12|3080.51
#2023-12-13|3083.55
#2023-12-14|3212.50
#2023-12-15|3191.50
#2023-12-18|3187.04
#2023-12-19|3245.26
#2023-12-20|3252.66
#2023-12-21|3248.10
#2023-12-22|3270.18
#2023-12-25|3269.15
#2023-12-26|3268.67
#2023-12-27|3310.58
#2023-12-28|3303.39
#2023-12-29|3289.49
#2024-01-01|3289.49
#2024-01-02|3231.96
#2024-01-03|3144.33
#2024-01-04|3192.79
#2024-01-05|3183.38
#2024-01-08|3207.43
#2024-01-09|3168.02
#2024-01-10|3184.13
#2024-01-11|3147.19
#2024-01-12|3193.81
#2024-01-15|3174.49
#2024-01-16|3149.33
#2024-01-17|3109.38
#2024-01-18|3129.61
#2024-01-19|3124.25
#2024-01-22|3163.26
#2024-01-23|3137.65
#2024-01-24|3195.23
#2024-01-25|3191.18
#2024-01-26|3220.31
#2024-01-29|3192.49
#2024-01-30|3226.73
#2024-01-31|3244.78
#2024-02-01|3185.16
#2024-02-02|3189.48
#2024-02-05|3142.98
#2024-02-06|3127.43
#2024-02-07|3118.27
#2024-02-08|3134.96
#2024-02-09|3144.15
#2024-02-12|3171.26
#2024-02-13|3106.25
#2024-02-14|3123.14
#2024-02-15|3162.93
#2024-02-16|3186.36
#2024-02-19|3187.00
#2024-02-20|3194.07
#2024-02-21|3182.97
#2024-02-22|3207.66
#2024-02-23|3236.25
#2024-02-26|3253.78
#2024-02-27|3252.56
#2024-02-28|3235.83
#2024-02-29|3245.35
#2024-03-01|3267.71
#2024-03-04|3263.81
#2024-03-05|3262.99
#2024-03-06|3311.11
#2024-03-07|3338.39
#2024-03-08|3384.69
#2024-03-11|3362.51
#2024-03-12|3411.36
#2024-03-13|3411.03
#2024-03-14|3379.01
#2024-03-15|3396.57
#2024-03-18|3362.22
#2024-03-19|3354.08
#2024-03-20|3342.02
#2024-03-21|3409.21
#2024-03-22|3401.92
#2024-03-25|3414.90
#2024-03-26|3414.81
#2024-03-27|3402.60
#2024-03-28|3388.07
#2024-03-29|3388.05
#2024-04-01|3368.26
#2024-04-02|3347.24
#2024-04-03|3373.20
#2024-04-04|3410.64
#2024-04-05|3368.72
#2024-04-08|3387.82
#2024-04-09|3363.13
#2024-04-10|3322.62
#2024-04-11|3291.23
#2024-04-12|3268.77
#2024-04-15|3270.82
#2024-04-16|3198.90
#2024-04-17|3208.33
#2024-04-18|3206.04
#2024-04-19|3193.57
#2024-04-22|3189.45
#2024-04-23|3245.14
#2024-04-24|3186.84
#2024-04-25|3173.22
#2024-04-26|3207.56
#2024-04-29|3233.03
#2024-04-30|3217.04
#2024-05-01|3208.06
#2024-05-02|3227.83
#2024-05-03|3294.59
#2024-05-06|3320.34
#2024-05-07|3400.86
#2024-05-08|3375.64
#2024-05-09|3369.53
#2024-05-10|3409.85
#2024-05-13|3418.39
#2024-05-14|3435.95
#2024-05-15|3489.69
#2024-05-16|3489.82
#2024-05-17|3490.19
#2024-05-20|3505.25
#2024-05-21|3515.08
#2024-05-22|3493.92
#2024-05-23|3514.66
#2024-05-24|3536.53
#2024-05-27|3547.03
#2024-05-28|3522.62
#2024-05-29|3458.55
#2024-05-30|3493.97
#2024-05-31|3518.50
#2024-06-03|3549.06
#2024-06-04|3535.37
#2024-06-05|3554.02
#2024-06-06|3566.28
#2024-06-07|3527.16
#2024-06-10|3500.06
#2024-06-11|3477.56
#2024-06-12|3583.40
#2024-06-13|3482.11
#2024-06-14|3438.76
#2024-06-17|3469.56
#2024-06-18|3513.52
#2024-06-19|3515.48
#2024-06-20|3547.68
#2024-06-21|3501.73
#2024-06-24|3538.93
#2024-06-25|3482.42
#2024-06-26|3452.04
#2024-06-27|3446.75
#2024-06-28|3446.55
#2024-07-01|3448.84
#2024-07-02|3461.45
#2024-07-03|3505.51
#2024-07-04|3522.24
#2024-07-05|3528.54
#2024-07-08|3519.68
#2024-07-09|3493.50
#2024-07-10|3529.84
#2024-07-11|3588.61
#2024-07-12|3626.50
#2024-07-15|3613.93
#2024-07-16|3597.07
#2024-07-17|3603.44
#2024-07-18|3591.03
#2024-07-19|3550.39
#2024-07-22|3583.95
#2024-07-23|3580.65
#2024-07-24|3554.44
#2024-07-25|3522.10
#2024-07-26|3554.17
#2024-07-29|3532.70
#2024-07-30|3559.20
#2024-07-31|3586.61
#2024-08-01|3572.15
#2024-08-02|3431.14
#2024-08-05|3367.90
#2024-08-06|3362.65
#2024-08-07|3438.89
#2024-08-08|3425.47
#2024-08-09|3454.54
#2024-08-12|3473.67
#2024-08-13|3508.10
#2024-08-14|3581.01
#2024-08-15|3591.12
#2024-08-16|3617.48
#2024-08-19|3665.91
#2024-08-20|3673.77
#2024-08-21|3684.67
#2024-08-22|3711.88
#2024-08-23|3753.63
#2024-08-26|3761.19
#2024-08-27|3760.97
#2024-08-28|3761.83
#2024-08-29|3745.24
#2024-08-30|3746.66
#2024-09-02|3727.99
#2024-09-03|3656.19
#2024-09-04|3643.16
#2024-09-05|3620.82
#2024-09-06|3613.22
#2024-09-09|3633.45
#2024-09-10|3612.69
#2024-09-11|3600.89
#2024-09-12|3670.58
#2024-09-13|3731.91
#2024-09-16|3753.24
#2024-09-17|3770.62
#2024-09-18|3752.33
#2024-09-19|3813.29
#2024-09-20|3799.09
#2024-09-23|3823.34
#2024-09-24|3821.00
#2024-09-25|3816.04
#2024-09-26|3865.77
#2024-09-27|3887.76
#2024-09-30|3853.03
#2024-10-01|3808.67
#2024-10-02|3803.08
#2024-10-03|3759.33
#2024-10-04|3759.68
#2024-10-07|3760.57
#2024-10-08|3747.30
#2024-10-09|3770.60
#2024-10-10|3734.75
#2024-10-11|3776.10
#2024-10-14|3793.94
#2024-10-15|3796.89
#2024-10-16|3799.02
#2024-10-17|3822.51
#2024-10-18|3838.28
#2024-10-21|3805.00
#2024-10-22|3790.78
#2024-10-23|3736.73
#2024-10-24|3755.07
#2024-10-25|3758.31
#2024-10-28|3781.46
#2024-10-29|3757.36
#2024-10-30|3706.29
#2024-10-31|3637.40
#2024-11-01|3679.75
#2024-11-04|3689.46
#2024-11-05|3715.73
#2024-11-06|3726.46
#2024-11-07|3770.89
#2024-11-08|3719.77
#2024-11-11|3742.17
#2024-11-12|3644.17
#2024-11-13|3611.12
#2024-11-14|3642.85
#2024-11-15|3610.92
#2024-11-18|3638.90
#2024-11-19|3630.66
#2024-11-20|3622.77
#2024-11-21|3648.76
#2024-11-22|3655.41
#2024-11-25|3701.23
#2024-11-26|3662.33
#2024-11-27|3710.24
#2024-11-28|3727.24
#2024-11-29|3769.34
#2024-12-02|3745.54
#2024-12-03|3773.41
#2024-12-04|3800.26
#2024-12-05|3831.41
#2024-12-06|3826.52
#2024-12-09|3819.43
#2024-12-10|3761.94
#2024-12-11|3772.34
#2024-12-12|3757.64
#2024-12-13|3743.92
#2024-12-16|3771.64
#2024-12-17|3739.79
#2024-12-18|3731.21
#2024-12-19|3623.31
#2024-12-20|3617.72
#2024-12-23|3609.29
#2024-12-24|3619.27
#2024-12-25|3620.48
#2024-12-26|3622.68
#2024-12-27|3667.60
#2024-12-30|3640.68
#2024-12-31|3645.83
#2025-01-01|3645.83
#2025-01-02|3641.79
#2025-01-03|3661.14
#2025-01-06|3715.77
#2025-01-07|3722.46
#2025-01-08|3705.54
#2025-01-09|3749.77
#2025-01-10|3680.64
#2025-01-13|3624.75
#2025-01-14|3663.74
#2025-01-15|3743.98
#2025-01-16|3775.15
#2025-01-17|3813.10
#2025-01-20|3861.34
#2025-01-21|3890.21
#2025-01-22|3935.72
#2025-01-23|3956.55
#2025-01-24|3977.71
#2025-01-27|3957.26
#2025-01-28|3946.56
#2025-01-29|3966.54
#2025-01-30|4015.67
#2025-01-31|4007.87
#2025-02-03|3937.05
#2025-02-04|3914.92
#2025-02-05|3948.07
#2025-02-06|3972.43
#2025-02-07|3944.67
#2025-02-10|3953.87
#2025-02-11|3960.69
#2025-02-12|3960.55
#2025-02-13|4023.76
#2025-02-14|4060.10
#2025-02-17|4074.32
#2025-02-18|4093.40
#2025-02-19|4037.58
#2025-02-20|4041.52
#2025-02-21|4044.45
#2025-02-24|3998.55
#2025-02-25|3989.65
#2025-02-26|4045.54
#2025-02-27|4004.31
#2025-02-28|4005.62
#2025-03-03|4087.18
#2025-03-04|3947.60
#2025-03-05|4056.02
#2025-03-06|4040.03
#2025-03-07|4055.07
#2025-03-10|3957.94
#2025-03-11|3947.02
#2025-03-12|4000.02
#2025-03-13|3952.57
#2025-03-14|4021.81
#2025-03-17|4072.13
#2025-03-18|4094.36
#2025-03-19|4078.25
#2025-03-20|4068.87
#2025-03-21|4039.97
#2025-03-24|4056.85
#2025-03-25|4105.04
#2025-03-26|4070.21
#2025-03-27|4049.23
#2025-03-28|4034.89
#2025-03-31|3933.54
#2025-04-01|3979.60
#2025-04-02|3987.55
#2025-04-03|3858.18
#2025-04-04|3646.85
#2025-04-07|3437.03
#2025-04-08|3564.60
#2025-04-09|3481.57
#2025-04-10|3714.01
#2025-04-11|3750.42
#2025-04-14|3856.46
#2025-04-15|3946.50
#2025-04-16|3921.92
#2025-04-17|3922.99
#2025-04-18|3922.63
#2025-04-21|3971.70
#2025-04-22|4005.47
#2025-04-23|4025.23
#2025-04-24|4057.01
#2025-04-25|4083.98
#2025-04-28|4093.53
#2025-04-29|4096.06
#2025-04-30|4134.47
#2025-05-01|4093.39
#2025-05-02|4185.85
#2025-05-05|4198.93
#2025-05-06|4199.51
#2025-05-07|4194.26
#2025-05-08|4188.22
#2025-05-09|4196.46
#2025-05-12|4214.23
#2025-05-13|4253.14
#2025-05-14|4281.89
#2025-05-15|4273.82
#2025-05-16|4270.99
#2025-05-19|4311.91
#2025-05-20|4298.47
#2025-05-21|4308.82
#2025-05-22|4251.03
#2025-05-23|4253.38
#2025-05-26|4297.63
#2025-05-27|4297.16
#2025-05-28|4254.61
#2025-05-29|4262.95
#2025-05-30|4267.53
#2025-06-02|4289.12
#2025-06-03|4291.13
#2025-06-04|4312.03
#2025-06-05|4318.75
#2025-06-06|4347.74
#2025-06-09|4353.88
#2025-06-10|4305.75
#2025-06-11|4320.70
#2025-06-12|4303.91
#2025-06-13|4230.49
#2025-06-16|4271.31
#2025-06-17|4203.40
#2025-06-18|4172.54
#2025-06-19|4119.06
#2025-06-20|4148.26
#2025-06-23|4144.73
#2025-06-24|4247.45
#2025-06-25|4249.86
#2025-06-26|4335.32
#2025-06-27|4386.85
#2025-06-30|4374.72
#2025-07-01|4368.89
#2025-07-02|4370.48
#2025-07-03|4408.64
#2025-07-04|4376.32
#2025-07-07|4416.14
#2025-07-08|4423.65
#2025-07-09|4468.03
#2025-07-10|4506.17
#2025-07-11|4464.09
#2025-07-14|4456.20
#2025-07-15|4419.87
#2025-07-16|4425.38
#2025-07-17|4456.74
#2025-07-18|4499.80
#2025-07-21|4522.25
#2025-07-22|4493.91
#2025-07-23|4545.70
#2025-07-24|4560.72
#2025-07-25|4504.28
#2025-07-28|4453.11
#2025-07-29|4426.22
#2025-07-30|4426.98
#2025-07-31|4350.49
#2025-08-01|4347.78
#2025-08-04|4382.33
#2025-08-05|4389.23
#2025-08-06|4448.74
#2025-08-07|4496.77
#2025-08-08|4532.51
#2025-08-11|4511.35
#2025-08-12|4493.50
#2025-08-13|4509.12
#2025-08-14|4518.95
#2025-08-15|4526.70
#2025-08-18|4508.77
#2025-08-19|4535.90
#2025-08-20|4545.28
#2025-08-21|4509.07
#2025-08-22|4597.77
#2025-08-25|4589.07
#2025-08-26|4551.53
#2025-08-27|4532.33
#2025-08-28|4544.09
#2025-08-29|4522.14
#2025-09-01|4529.13
#2025-09-02|4399.90
#2025-09-03|4431.59
#2025-09-04|4444.80
#2025-09-05|4471.88
#2025-09-08|4492.36
#2025-09-09|4450.53
#2025-09-10|4436.29
#2025-09-11|4469.97
#2025-09-12|4463.08
#2025-09-15|4523.36
#2025-09-16|4472.54
#2025-09-17|4479.95
#2025-09-18|4490.78
#2025-09-19|4448.11
#2025-09-22|4453.33
#2025-09-23|4466.06
#2025-09-24|4402.95
#2025-09-25|4327.77
#2025-09-26|4368.07
#2025-09-29|4402.58
#2025-09-30|4433.06
#2025-10-01|4434.32
#2025-10-02|4446.46
#2025-10-03|4507.45
#2025-10-06|4508.62
#2025-10-07|4479.72
#2025-10-08|4494.71
#2025-10-09|4473.31
#2025-10-10|4427.00
#2025-10-13|4451.82
#2025-10-14|4426.67
#2025-10-15|4426.25
#2025-10-16|4419.52
#2025-10-17|4335.83
#2025-10-20|4382.17
#2025-10-21|4365.33
#2025-10-22|4383.76
#2025-10-23|4430.79
#2025-10-24|4481.98
#2025-10-27|4514.14
#2025-10-28|4499.18
#2025-10-29|4458.94
#2025-10-30|4426.20
#2025-10-31|4404.07
#2025-11-03|4398.39
#2025-11-04|4364.92
#2025-11-05|4385.49
#2025-11-06|4340.30
#2025-11-07|4318.74
#2025-11-10|4360.57
#2025-11-11|4431.19
#2025-11-12|4423.48
#2025-11-13|4349.95
#2025-11-14|4300.73
#2025-11-17|4267.11
#2025-11-18|4190.38
#2025-11-19|4183.78
#2025-11-20|4184.39
#2025-11-21|4168.02
#2025-11-24|4190.95
#2025-11-25|4253.09
#2025-11-26|4310.16
#2025-11-27|4344.32
#2025-11-28|4360.89
#2025-12-01|4312.16
#2025-12-02|4296.69
#2025-12-03|4308.43
#2025-12-04|4335.63
#2025-12-05|4386.89
#2025-12-08|4379.38
#2025-12-09|4391.98
#2025-12-10|4383.29
#2025-12-11|4430.27
#2025-12-12|4439.55
#2025-12-15|4474.30
#2025-12-16|4526.98
#2025-12-17|4532.00
#2025-12-18|4609.00
#2025-12-19|4617.30
#2025-12-22|4652.24
#2025-12-23|4671.00
#2025-12-24|4678.70
#2025-12-25|4677.60
#2025-12-26|4677.30
#2025-12-29|4673.08
#2025-12-30|4697.48
#2025-12-31|4686.91
#2026-01-01|4686.91
#2026-01-02|4669.50
#2026-01-05|4755.67
#2026-01-06|4736.81
#2026-01-07|4725.26
#2026-01-08|4696.00
#2026-01-09|4721.49
#2026-01-12|4751.80
#2026-01-13|4708.69
#2026-01-14|4712.34
#2026-01-15|4787.90
#2026-01-16|4797.65
#2026-01-19|4736.06
#2026-01-20|4741.33
#2026-01-21|4732.84
#2026-01-22|4813.52
#2026-01-23|4789.42
#2026-01-26|4815.12
#2026-01-27|4842.73
#2026-01-28|4816.41
#2026-01-29|4823.81
#2026-01-30|4805.28
#2026-02-02|4800.05
#2026-02-03|4717.61
#2026-02-04|4647.47
#2026-02-05|4600.87
#2026-02-06|4631.17
#2026-02-09|4709.25
#2026-02-10|4689.05
#2026-02-11|4568.66
#2026-02-12|4582.99
#2026-02-13|4591.91
#2026-02-16|4607.22
#2026-02-17|4585.44
#2026-02-18|4675.14
#2026-02-19|4581.43
#2026-02-20|4632.09
#2026-02-23|4546.73
#2026-02-24|4526.56
#2026-02-25|4568.04
#2026-02-26|4649.36
#2026-02-27|4672.76
#2026-03-02|4567.61
#2026-03-03|4418.10
#2026-03-04|4524.31
#2026-03-05|4460.34
#2026-03-06|4433.14
#2026-03-09|4383.16
#2026-03-10|4474.94
#2026-03-11|4383.89
#2026-03-12|4342.87
#2026-03-13|4312.43
#2026-03-16|4340.87
#2026-03-17|4410.50
#2026-03-18|4365.60
#2026-03-19|4277.48
#2026-03-20|4225.33
#2026-03-23|4235.10
#2026-03-24|4241.76
#2026-03-25|4318.55
#2026-03-26|4214.92
#2026-03-27|4161.75
#2026-03-30|4189.17
#2026-03-31|4280.50
#2026-04-01|4433.94
#2026-04-02|4394.46