Table Data - Nasdaq Europe Insurance Net Total Return Index
| Title | Nasdaq Europe Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU3030N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:50 PM CDT |
| Notes | For more information about this series, see: NQEU3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1085.66 |
| 2001-04-02 | 1081.98 |
| 2001-04-03 | 1047.40 |
| 2001-04-04 | 1073.47 |
| 2001-04-05 | 1093.12 |
| 2001-04-06 | 1092.88 |
| 2001-04-09 | 1112.54 |
| 2001-04-10 | 1098.70 |
| 2001-04-11 | 1087.60 |
| 2001-04-12 | 1101.75 |
| 2001-04-13 | . |
| 2001-04-16 | 1091.66 |
| 2001-04-17 | 1085.90 |
| 2001-04-18 | 1092.07 |
| 2001-04-19 | 1104.10 |
| 2001-04-20 | 1105.02 |
| 2001-04-23 | 1090.20 |
| 2001-04-24 | 1100.08 |
| 2001-04-25 | 1101.74 |
| 2001-04-26 | 1110.76 |
| 2001-04-27 | 1116.77 |
| 2001-04-30 | 1121.49 |
| 2001-05-01 | 1125.44 |
| 2001-05-02 | 1126.99 |
| 2001-05-03 | 1108.52 |
| 2001-05-04 | 1105.39 |
| 2001-05-07 | 1103.83 |
| 2001-05-08 | 1096.83 |
| 2001-05-09 | 1084.46 |
| 2001-05-10 | 1107.46 |
| 2001-05-11 | 1096.49 |
| 2001-05-14 | 1082.10 |
| 2001-05-15 | 1090.48 |
| 2001-05-16 | 1096.35 |
| 2001-05-17 | 1093.67 |
| 2001-05-18 | 1093.09 |
| 2001-05-21 | 1093.03 |
| 2001-05-22 | 1084.68 |
| 2001-05-23 | 1075.24 |
| 2001-05-24 | 1080.73 |
| 2001-05-25 | 1072.41 |
| 2001-05-28 | . |
| 2001-05-29 | 1071.56 |
| 2001-05-30 | 1059.67 |
| 2001-05-31 | 1062.10 |
| 2001-06-01 | 1060.55 |
| 2001-06-04 | 1067.68 |
| 2001-06-05 | 1087.33 |
| 2001-06-06 | 1080.94 |
| 2001-06-07 | 1058.68 |
| 2001-06-08 | 1082.05 |
| 2001-06-11 | 1069.78 |
| 2001-06-12 | 1067.90 |
| 2001-06-13 | 1075.35 |
| 2001-06-14 | 1074.20 |
| 2001-06-15 | 1068.10 |
| 2001-06-18 | 1069.38 |
| 2001-06-19 | 1068.39 |
| 2001-06-20 | 1062.66 |
| 2001-06-21 | 1073.75 |
| 2001-06-22 | 1085.26 |
| 2001-06-25 | 1088.06 |
| 2001-06-26 | 1078.19 |
| 2001-06-27 | 1075.66 |
| 2001-06-28 | 1078.98 |
| 2001-06-29 | 1094.30 |
| 2001-07-02 | 1113.50 |
| 2001-07-03 | 1098.76 |
| 2001-07-04 | . |
| 2001-07-05 | 1092.36 |
| 2001-07-06 | 1081.41 |
| 2001-07-09 | 1090.88 |
| 2001-07-10 | 1087.74 |
| 2001-07-11 | 1080.03 |
| 2001-07-12 | 1071.89 |
| 2001-07-13 | 1070.08 |
| 2001-07-16 | 1072.57 |
| 2001-07-17 | 1067.12 |
| 2001-07-18 | 1072.25 |
| 2001-07-19 | 1079.07 |
| 2001-07-20 | 1072.32 |
| 2001-07-23 | 1075.18 |
| 2001-07-24 | 1073.38 |
| 2001-07-25 | 1063.63 |
| 2001-07-26 | 1066.55 |
| 2001-07-27 | 1077.56 |
| 2001-07-30 | 1086.58 |
| 2001-07-31 | 1098.83 |
| 2001-08-01 | 1108.59 |
| 2001-08-02 | 1108.78 |
| 2001-08-03 | 1108.30 |
| 2001-08-06 | 1106.69 |
| 2001-08-07 | 1112.09 |
| 2001-08-08 | 1106.11 |
| 2001-08-09 | 1107.56 |
| 2001-08-10 | 1111.92 |
| 2001-08-13 | 1123.07 |
| 2001-08-14 | 1134.38 |
| 2001-08-15 | 1144.47 |
| 2001-08-16 | 1137.21 |
| 2001-08-17 | 1121.16 |
| 2001-08-20 | 1120.70 |
| 2001-08-21 | 1121.17 |
| 2001-08-22 | 1121.44 |
| 2001-08-23 | 1109.95 |
| 2001-08-24 | 1125.38 |
| 2001-08-27 | 1124.82 |
| 2001-08-28 | 1111.13 |
| 2001-08-29 | 1116.45 |
| 2001-08-30 | 1095.46 |
| 2001-08-31 | 1085.63 |
| 2001-09-03 | . |
| 2001-09-04 | 1050.84 |
| 2001-09-05 | 1025.55 |
| 2001-09-06 | 979.77 |
| 2001-09-07 | 957.92 |
| 2001-09-10 | 950.66 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 870.48 |
| 2001-09-18 | 871.08 |
| 2001-09-19 | 855.36 |
| 2001-09-20 | 788.98 |
| 2001-09-21 | 749.27 |
| 2001-09-24 | 804.25 |
| 2001-09-25 | 842.88 |
| 2001-09-26 | 856.18 |
| 2001-09-27 | 877.72 |
| 2001-09-28 | 904.53 |
| 2001-10-01 | 889.21 |
| 2001-10-02 | 897.79 |
| 2001-10-03 | 908.59 |
| 2001-10-04 | 930.92 |
| 2001-10-05 | 935.08 |
| 2001-10-08 | 923.99 |
| 2001-10-09 | 922.65 |
| 2001-10-10 | 944.46 |
| 2001-10-11 | 961.20 |
| 2001-10-12 | 946.64 |
| 2001-10-15 | 904.51 |
| 2001-10-16 | 919.09 |
| 2001-10-17 | 933.67 |
| 2001-10-18 | 921.50 |
| 2001-10-19 | 901.73 |
| 2001-10-22 | 915.06 |
| 2001-10-23 | 935.99 |
| 2001-10-24 | 955.59 |
| 2001-10-25 | 942.95 |
| 2001-10-26 | 968.34 |
| 2001-10-29 | 956.62 |
| 2001-10-30 | 932.49 |
| 2001-10-31 | 922.95 |
| 2001-11-01 | 941.22 |
| 2001-11-02 | 946.59 |
| 2001-11-05 | 967.24 |
| 2001-11-06 | 963.57 |
| 2001-11-07 | 985.32 |
| 2001-11-08 | 1006.49 |
| 2001-11-09 | 988.04 |
| 2001-11-12 | 956.16 |
| 2001-11-13 | 971.12 |
| 2001-11-14 | 950.47 |
| 2001-11-15 | 937.88 |
| 2001-11-16 | 941.48 |
| 2001-11-19 | 961.39 |
| 2001-11-20 | 948.16 |
| 2001-11-21 | 939.52 |
| 2001-11-22 | . |
| 2001-11-23 | 945.37 |
| 2001-11-26 | 942.72 |
| 2001-11-27 | 927.69 |
| 2001-11-28 | 921.56 |
| 2001-11-29 | 931.93 |
| 2001-11-30 | 944.14 |
| 2001-12-03 | 929.13 |
| 2001-12-04 | 932.18 |
| 2001-12-05 | 956.66 |
| 2001-12-06 | 973.99 |
| 2001-12-07 | 969.72 |
| 2001-12-10 | 950.17 |
| 2001-12-11 | 946.32 |
| 2001-12-12 | 936.61 |
| 2001-12-13 | 924.31 |
| 2001-12-14 | 917.52 |
| 2001-12-17 | 945.03 |
| 2001-12-18 | 926.19 |
| 2001-12-19 | 919.02 |
| 2001-12-20 | 917.07 |
| 2001-12-21 | 916.57 |
| 2001-12-24 | 904.75 |
| 2001-12-25 | . |
| 2001-12-26 | 906.26 |
| 2001-12-27 | 930.21 |
| 2001-12-28 | 933.35 |
| 2001-12-31 | 940.96 |
| 2002-01-01 | . |
| 2002-01-02 | 949.59 |
| 2002-01-03 | 961.17 |
| 2002-01-04 | 947.37 |
| 2002-01-07 | 938.31 |
| 2002-01-08 | 930.29 |
| 2002-01-09 | 926.12 |
| 2002-01-10 | 923.88 |
| 2002-01-11 | 924.16 |
| 2002-01-14 | 898.95 |
| 2002-01-15 | 895.65 |
| 2002-01-16 | 889.48 |
| 2002-01-17 | 906.63 |
| 2002-01-18 | 904.44 |
| 2002-01-21 | . |
| 2002-01-22 | 903.39 |
| 2002-01-23 | 908.39 |
| 2002-01-24 | 912.92 |
| 2002-01-25 | 892.89 |
| 2002-01-28 | 892.25 |
| 2002-01-29 | 883.85 |
| 2002-01-30 | 865.71 |
| 2002-01-31 | 864.12 |
| 2002-02-01 | 848.05 |
| 2002-02-04 | 836.69 |
| 2002-02-05 | 824.97 |
| 2002-02-06 | 804.48 |
| 2002-02-07 | 834.83 |
| 2002-02-08 | 844.64 |
| 2002-02-11 | 859.32 |
| 2002-02-12 | 850.90 |
| 2002-02-13 | 854.33 |
| 2002-02-14 | 870.43 |
| 2002-02-15 | 858.42 |
| 2002-02-18 | . |
| 2002-02-19 | 827.68 |
| 2002-02-20 | 819.89 |
| 2002-02-21 | 822.33 |
| 2002-02-22 | 810.94 |
| 2002-02-25 | 819.04 |
| 2002-02-26 | 818.13 |
| 2002-02-27 | 811.22 |
| 2002-02-28 | 831.12 |
| 2002-03-01 | 838.91 |
| 2002-03-04 | 868.16 |
| 2002-03-05 | 869.34 |
| 2002-03-06 | 879.74 |
| 2002-03-07 | 887.84 |
| 2002-03-08 | 894.15 |
| 2002-03-11 | 888.59 |
| 2002-03-12 | 877.59 |
| 2002-03-13 | 869.82 |
| 2002-03-14 | 883.40 |
| 2002-03-15 | 912.84 |
| 2002-03-18 | 923.70 |
| 2002-03-19 | 932.55 |
| 2002-03-20 | 918.27 |
| 2002-03-21 | 913.89 |
| 2002-03-22 | 903.10 |
| 2002-03-25 | 896.23 |
| 2002-03-26 | 904.49 |
| 2002-03-27 | 896.65 |
| 2002-03-28 | 906.46 |
| 2002-03-29 | . |
| 2002-04-01 | 914.68 |
| 2002-04-02 | 912.64 |
| 2002-04-03 | 912.06 |
| 2002-04-04 | 909.84 |
| 2002-04-05 | 910.81 |
| 2002-04-08 | 888.91 |
| 2002-04-09 | 900.47 |
| 2002-04-10 | 923.03 |
| 2002-04-11 | 915.94 |
| 2002-04-12 | 921.32 |
| 2002-04-15 | 923.70 |
| 2002-04-16 | 934.73 |
| 2002-04-17 | 945.76 |
| 2002-04-18 | 938.32 |
| 2002-04-19 | 941.70 |
| 2002-04-22 | 937.52 |
| 2002-04-23 | 935.02 |
| 2002-04-24 | 933.80 |
| 2002-04-25 | 915.45 |
| 2002-04-26 | 908.30 |
| 2002-04-29 | 902.87 |
| 2002-04-30 | 906.97 |
| 2002-05-01 | 909.66 |
| 2002-05-02 | 895.41 |
| 2002-05-03 | 901.59 |
| 2002-05-06 | 905.19 |
| 2002-05-07 | 892.14 |
| 2002-05-08 | 902.08 |
| 2002-05-09 | 900.17 |
| 2002-05-10 | 892.45 |
| 2002-05-13 | 898.94 |
| 2002-05-14 | 898.09 |
| 2002-05-15 | 906.32 |
| 2002-05-16 | 903.38 |
| 2002-05-17 | 910.58 |
| 2002-05-20 | 901.12 |
| 2002-05-21 | 895.30 |
| 2002-05-22 | 888.20 |
| 2002-05-23 | 879.95 |
| 2002-05-24 | 890.66 |
| 2002-05-27 | . |
| 2002-05-28 | 895.46 |
| 2002-05-29 | 891.81 |
| 2002-05-30 | 878.02 |
| 2002-05-31 | 876.70 |
| 2002-06-03 | 870.85 |
| 2002-06-04 | 850.14 |
| 2002-06-05 | 843.93 |
| 2002-06-06 | 847.09 |
| 2002-06-07 | 834.36 |
| 2002-06-10 | 826.98 |
| 2002-06-11 | 834.80 |
| 2002-06-12 | 811.20 |
| 2002-06-13 | 798.08 |
| 2002-06-14 | 775.92 |
| 2002-06-17 | 803.93 |
| 2002-06-18 | 792.19 |
| 2002-06-19 | 786.05 |
| 2002-06-20 | 764.73 |
| 2002-06-21 | 773.65 |
| 2002-06-24 | 750.25 |
| 2002-06-25 | 770.13 |
| 2002-06-26 | 762.83 |
| 2002-06-27 | 779.66 |
| 2002-06-28 | 827.40 |
| 2002-07-01 | 818.95 |
| 2002-07-02 | 778.28 |
| 2002-07-03 | 751.97 |
| 2002-07-04 | . |
| 2002-07-05 | 807.70 |
| 2002-07-08 | 815.56 |
| 2002-07-09 | 809.65 |
| 2002-07-10 | 766.61 |
| 2002-07-11 | 722.58 |
| 2002-07-12 | 724.31 |
| 2002-07-15 | 689.53 |
| 2002-07-16 | 695.66 |
| 2002-07-17 | 724.06 |
| 2002-07-18 | 727.73 |
| 2002-07-19 | 688.30 |
| 2002-07-22 | 625.66 |
| 2002-07-23 | 578.04 |
| 2002-07-24 | 565.90 |
| 2002-07-25 | 603.83 |
| 2002-07-26 | 608.16 |
| 2002-07-29 | 661.74 |
| 2002-07-30 | 657.58 |
| 2002-07-31 | 643.71 |
| 2002-08-01 | 614.26 |
| 2002-08-02 | 609.14 |
| 2002-08-05 | 570.50 |
| 2002-08-06 | 593.31 |
| 2002-08-07 | 588.04 |
| 2002-08-08 | 615.43 |
| 2002-08-09 | 638.44 |
| 2002-08-12 | 621.53 |
| 2002-08-13 | 631.43 |
| 2002-08-14 | 618.53 |
| 2002-08-15 | 643.87 |
| 2002-08-16 | 647.44 |
| 2002-08-19 | 674.80 |
| 2002-08-20 | 664.23 |
| 2002-08-21 | 683.34 |
| 2002-08-22 | 692.37 |
| 2002-08-23 | 676.82 |
| 2002-08-26 | 666.49 |
| 2002-08-27 | 696.20 |
| 2002-08-28 | 656.27 |
| 2002-08-29 | 626.60 |
| 2002-08-30 | 630.83 |
| 2002-09-02 | . |
| 2002-09-03 | 593.39 |
| 2002-09-04 | 590.24 |
| 2002-09-05 | 579.89 |
| 2002-09-06 | 603.87 |
| 2002-09-09 | 586.49 |
| 2002-09-10 | 592.28 |
| 2002-09-11 | 597.45 |
| 2002-09-12 | 564.95 |
| 2002-09-13 | 535.99 |
| 2002-09-16 | 521.78 |
| 2002-09-17 | 502.68 |
| 2002-09-18 | 472.08 |
| 2002-09-19 | 471.05 |
| 2002-09-20 | 472.30 |
| 2002-09-23 | 440.03 |
| 2002-09-24 | 439.86 |
| 2002-09-25 | 451.08 |
| 2002-09-26 | 479.17 |
| 2002-09-27 | 470.96 |
| 2002-09-30 | 446.73 |
| 2002-10-01 | 458.29 |
| 2002-10-02 | 481.69 |
| 2002-10-03 | 472.05 |
| 2002-10-04 | 442.70 |
| 2002-10-07 | 448.98 |
| 2002-10-08 | 440.94 |
| 2002-10-09 | 441.68 |
| 2002-10-10 | 462.77 |
| 2002-10-11 | 507.80 |
| 2002-10-14 | 501.32 |
| 2002-10-15 | 551.91 |
| 2002-10-16 | 538.74 |
| 2002-10-17 | 558.41 |
| 2002-10-18 | 558.64 |
| 2002-10-21 | 567.51 |
| 2002-10-22 | 558.99 |
| 2002-10-23 | 524.56 |
| 2002-10-24 | 544.81 |
| 2002-10-25 | 541.28 |
| 2002-10-28 | 565.16 |
| 2002-10-29 | 537.33 |
| 2002-10-30 | 549.94 |
| 2002-10-31 | 564.39 |
| 2002-11-01 | 553.33 |
| 2002-11-04 | 583.95 |
| 2002-11-05 | 606.17 |
| 2002-11-06 | 598.67 |
| 2002-11-07 | 572.78 |
| 2002-11-08 | 565.85 |
| 2002-11-11 | 550.73 |
| 2002-11-12 | 546.63 |
| 2002-11-13 | 534.86 |
| 2002-11-14 | 562.03 |
| 2002-11-15 | 571.65 |
| 2002-11-18 | 589.33 |
| 2002-11-19 | 585.13 |
| 2002-11-20 | 580.34 |
| 2002-11-21 | 611.38 |
| 2002-11-22 | 626.27 |
| 2002-11-25 | 622.99 |
| 2002-11-26 | 596.88 |
| 2002-11-27 | 614.26 |
| 2002-11-28 | . |
| 2002-11-29 | 625.67 |
| 2002-12-02 | 628.72 |
| 2002-12-03 | 606.21 |
| 2002-12-04 | 601.66 |
| 2002-12-05 | 588.32 |
| 2002-12-06 | 587.70 |
| 2002-12-09 | 563.33 |
| 2002-12-10 | 570.72 |
| 2002-12-11 | 585.99 |
| 2002-12-12 | 578.52 |
| 2002-12-13 | 568.75 |
| 2002-12-16 | 592.32 |
| 2002-12-17 | 584.68 |
| 2002-12-18 | 568.75 |
| 2002-12-19 | 547.25 |
| 2002-12-20 | 556.47 |
| 2002-12-23 | 560.36 |
| 2002-12-24 | 562.12 |
| 2002-12-25 | . |
| 2002-12-26 | 563.13 |
| 2002-12-27 | 537.06 |
| 2002-12-30 | 545.19 |
| 2002-12-31 | 549.30 |
| 2003-01-01 | . |
| 2003-01-02 | 569.64 |
| 2003-01-03 | 582.23 |
| 2003-01-06 | 581.43 |
| 2003-01-07 | 568.47 |
| 2003-01-08 | 552.62 |
| 2003-01-09 | 568.38 |
| 2003-01-10 | 577.93 |
| 2003-01-13 | 581.66 |
| 2003-01-14 | 589.22 |
| 2003-01-15 | 578.58 |
| 2003-01-16 | 575.23 |
| 2003-01-17 | 556.20 |
| 2003-01-20 | . |
| 2003-01-21 | 534.71 |
| 2003-01-22 | 519.64 |
| 2003-01-23 | 522.42 |
| 2003-01-24 | 522.23 |
| 2003-01-27 | 491.62 |
| 2003-01-28 | 489.60 |
| 2003-01-29 | 490.75 |
| 2003-01-30 | 500.49 |
| 2003-01-31 | 498.74 |
| 2003-02-03 | 517.64 |
| 2003-02-04 | 495.23 |
| 2003-02-05 | 508.28 |
| 2003-02-06 | 491.64 |
| 2003-02-07 | 481.63 |
| 2003-02-10 | 464.44 |
| 2003-02-11 | 483.65 |
| 2003-02-12 | 471.60 |
| 2003-02-13 | 477.52 |
| 2003-02-14 | 497.80 |
| 2003-02-17 | . |
| 2003-02-18 | 519.49 |
| 2003-02-19 | 502.67 |
| 2003-02-20 | 494.81 |
| 2003-02-21 | 497.16 |
| 2003-02-24 | 484.89 |
| 2003-02-25 | 452.16 |
| 2003-02-26 | 438.53 |
| 2003-02-27 | 449.81 |
| 2003-02-28 | 464.97 |
| 2003-03-03 | 469.93 |
| 2003-03-04 | 453.10 |
| 2003-03-05 | 447.17 |
| 2003-03-06 | 428.18 |
| 2003-03-07 | 413.03 |
| 2003-03-10 | 388.82 |
| 2003-03-11 | 394.70 |
| 2003-03-12 | 369.41 |
| 2003-03-13 | 397.75 |
| 2003-03-14 | 430.91 |
| 2003-03-17 | 451.82 |
| 2003-03-18 | 442.56 |
| 2003-03-19 | 443.77 |
| 2003-03-20 | 429.93 |
| 2003-03-21 | 454.59 |
| 2003-03-24 | 431.70 |
| 2003-03-25 | 441.45 |
| 2003-03-26 | 434.10 |
| 2003-03-27 | 426.30 |
| 2003-03-28 | 421.98 |
| 2003-03-31 | 399.15 |
| 2003-04-01 | 407.10 |
| 2003-04-02 | 427.88 |
| 2003-04-03 | 432.68 |
| 2003-04-04 | 435.26 |
| 2003-04-07 | 463.77 |
| 2003-04-08 | 459.67 |
| 2003-04-09 | 456.67 |
| 2003-04-10 | 455.10 |
| 2003-04-11 | 459.04 |
| 2003-04-14 | 471.11 |
| 2003-04-15 | 497.91 |
| 2003-04-16 | 499.30 |
| 2003-04-17 | 503.30 |
| 2003-04-18 | . |
| 2003-04-21 | 500.15 |
| 2003-04-22 | 512.39 |
| 2003-04-23 | 529.54 |
| 2003-04-24 | 513.51 |
| 2003-04-25 | 504.01 |
| 2003-04-28 | 526.03 |
| 2003-04-29 | 524.67 |
| 2003-04-30 | 536.21 |
| 2003-05-01 | 537.99 |
| 2003-05-02 | 535.93 |
| 2003-05-05 | 546.07 |
| 2003-05-06 | 566.30 |
| 2003-05-07 | 563.47 |
| 2003-05-08 | 543.43 |
| 2003-05-09 | 545.65 |
| 2003-05-12 | 551.12 |
| 2003-05-13 | 549.78 |
| 2003-05-14 | 549.47 |
| 2003-05-15 | 554.06 |
| 2003-05-16 | 566.59 |
| 2003-05-19 | 540.51 |
| 2003-05-20 | 536.65 |
| 2003-05-21 | 521.30 |
| 2003-05-22 | 538.69 |
| 2003-05-23 | 530.04 |
| 2003-05-26 | . |
| 2003-05-27 | 537.14 |
| 2003-05-28 | 546.80 |
| 2003-05-29 | 557.59 |
| 2003-05-30 | 561.11 |
| 2003-06-02 | 576.92 |
| 2003-06-03 | 568.66 |
| 2003-06-04 | 574.55 |
| 2003-06-05 | 576.00 |
| 2003-06-06 | 583.87 |
| 2003-06-09 | 577.77 |
| 2003-06-10 | 580.34 |
| 2003-06-11 | 597.10 |
| 2003-06-12 | 611.21 |
| 2003-06-13 | 598.18 |
| 2003-06-16 | 613.27 |
| 2003-06-17 | 622.02 |
| 2003-06-18 | 619.79 |
| 2003-06-19 | 597.40 |
| 2003-06-20 | 595.92 |
| 2003-06-23 | 574.46 |
| 2003-06-24 | 577.00 |
| 2003-06-25 | 580.66 |
| 2003-06-26 | 568.10 |
| 2003-06-27 | 567.83 |
| 2003-06-30 | 559.99 |
| 2003-07-01 | 550.54 |
| 2003-07-02 | 565.88 |
| 2003-07-03 | 567.74 |
| 2003-07-04 | . |
| 2003-07-07 | 580.64 |
| 2003-07-08 | 583.98 |
| 2003-07-09 | 580.55 |
| 2003-07-10 | 570.72 |
| 2003-07-11 | 584.88 |
| 2003-07-14 | 603.81 |
| 2003-07-15 | 606.37 |
| 2003-07-16 | 609.45 |
| 2003-07-17 | 594.80 |
| 2003-07-18 | 601.75 |
| 2003-07-21 | 596.87 |
| 2003-07-22 | 595.74 |
| 2003-07-23 | 597.52 |
| 2003-07-24 | 615.58 |
| 2003-07-25 | 617.92 |
| 2003-07-28 | 628.99 |
| 2003-07-29 | 628.96 |
| 2003-07-30 | 627.63 |
| 2003-07-31 | 638.09 |
| 2003-08-01 | 631.02 |
| 2003-08-04 | 626.94 |
| 2003-08-05 | 634.39 |
| 2003-08-06 | 617.38 |
| 2003-08-07 | 610.31 |
| 2003-08-08 | 608.01 |
| 2003-08-11 | 611.44 |
| 2003-08-12 | 620.27 |
| 2003-08-13 | 622.68 |
| 2003-08-14 | 629.88 |
| 2003-08-15 | 632.35 |
| 2003-08-18 | 637.54 |
| 2003-08-19 | 638.97 |
| 2003-08-20 | 633.76 |
| 2003-08-21 | 634.70 |
| 2003-08-22 | 629.00 |
| 2003-08-25 | 622.05 |
| 2003-08-26 | 611.59 |
| 2003-08-27 | 616.63 |
| 2003-08-28 | 613.97 |
| 2003-08-29 | 612.32 |
| 2003-09-01 | . |
| 2003-09-02 | 627.02 |
| 2003-09-03 | 643.10 |
| 2003-09-04 | 647.29 |
| 2003-09-05 | 648.70 |
| 2003-09-08 | 661.05 |
| 2003-09-09 | 654.55 |
| 2003-09-10 | 642.49 |
| 2003-09-11 | 642.64 |
| 2003-09-12 | 642.07 |
| 2003-09-15 | 642.50 |
| 2003-09-16 | 640.07 |
| 2003-09-17 | 648.83 |
| 2003-09-18 | 657.17 |
| 2003-09-19 | 653.85 |
| 2003-09-22 | 639.14 |
| 2003-09-23 | 630.25 |
| 2003-09-24 | 625.96 |
| 2003-09-25 | 618.70 |
| 2003-09-26 | 610.01 |
| 2003-09-29 | 612.41 |
| 2003-09-30 | 604.35 |
| 2003-10-01 | 618.19 |
| 2003-10-02 | 621.47 |
| 2003-10-03 | 639.42 |
| 2003-10-06 | 635.79 |
| 2003-10-07 | 634.22 |
| 2003-10-08 | 634.77 |
| 2003-10-09 | 646.27 |
| 2003-10-10 | 646.35 |
| 2003-10-13 | 657.25 |
| 2003-10-14 | 656.59 |
| 2003-10-15 | 661.66 |
| 2003-10-16 | 662.24 |
| 2003-10-17 | 655.30 |
| 2003-10-20 | 663.33 |
| 2003-10-21 | 669.61 |
| 2003-10-22 | 657.94 |
| 2003-10-23 | 650.01 |
| 2003-10-24 | 649.75 |
| 2003-10-27 | 653.81 |
| 2003-10-28 | 656.40 |
| 2003-10-29 | 664.17 |
| 2003-10-30 | 676.44 |
| 2003-10-31 | 673.69 |
| 2003-11-03 | 684.13 |
| 2003-11-04 | 684.12 |
| 2003-11-05 | 674.97 |
| 2003-11-06 | 670.15 |
| 2003-11-07 | 684.78 |
| 2003-11-10 | 683.02 |
| 2003-11-11 | 679.98 |
| 2003-11-12 | 688.68 |
| 2003-11-13 | 694.26 |
| 2003-11-14 | 697.93 |
| 2003-11-17 | 678.39 |
| 2003-11-18 | 678.90 |
| 2003-11-19 | 673.71 |
| 2003-11-20 | 667.22 |
| 2003-11-21 | 669.35 |
| 2003-11-24 | 675.97 |
| 2003-11-25 | 671.20 |
| 2003-11-26 | 680.95 |
| 2003-11-27 | . |
| 2003-11-28 | 682.58 |
| 2003-12-01 | 693.40 |
| 2003-12-02 | 698.62 |
| 2003-12-03 | 707.73 |
| 2003-12-04 | 701.23 |
| 2003-12-05 | 700.41 |
| 2003-12-08 | 698.73 |
| 2003-12-09 | 700.15 |
| 2003-12-10 | 695.44 |
| 2003-12-11 | 695.08 |
| 2003-12-12 | 703.41 |
| 2003-12-15 | 708.70 |
| 2003-12-16 | 706.77 |
| 2003-12-17 | 707.53 |
| 2003-12-18 | 715.16 |
| 2003-12-19 | 720.68 |
| 2003-12-22 | 718.08 |
| 2003-12-23 | 721.65 |
| 2003-12-24 | 724.62 |
| 2003-12-25 | . |
| 2003-12-26 | 724.35 |
| 2003-12-29 | 731.15 |
| 2003-12-30 | 739.31 |
| 2003-12-31 | 744.69 |
| 2004-01-01 | . |
| 2004-01-02 | 752.82 |
| 2004-01-05 | 763.21 |
| 2004-01-06 | 765.82 |
| 2004-01-07 | 756.42 |
| 2004-01-08 | 761.91 |
| 2004-01-09 | 769.56 |
| 2004-01-12 | 760.31 |
| 2004-01-13 | 763.67 |
| 2004-01-14 | 775.71 |
| 2004-01-15 | 787.49 |
| 2004-01-16 | 788.44 |
| 2004-01-19 | . |
| 2004-01-20 | 797.77 |
| 2004-01-21 | 803.49 |
| 2004-01-22 | 812.90 |
| 2004-01-23 | 813.35 |
| 2004-01-26 | 793.00 |
| 2004-01-27 | 800.46 |
| 2004-01-28 | 803.06 |
| 2004-01-29 | 773.36 |
| 2004-01-30 | 771.96 |
| 2004-02-02 | 778.35 |
| 2004-02-03 | 776.56 |
| 2004-02-04 | 770.39 |
| 2004-02-05 | 772.92 |
| 2004-02-06 | 791.38 |
| 2004-02-09 | 803.34 |
| 2004-02-10 | 803.36 |
| 2004-02-11 | 804.19 |
| 2004-02-12 | 812.34 |
| 2004-02-13 | 801.31 |
| 2004-02-16 | . |
| 2004-02-17 | 819.42 |
| 2004-02-18 | 820.75 |
| 2004-02-19 | 826.30 |
| 2004-02-20 | 811.08 |
| 2004-02-23 | 809.77 |
| 2004-02-24 | 798.76 |
| 2004-02-25 | 793.46 |
| 2004-02-26 | 784.42 |
| 2004-02-27 | 783.02 |
| 2004-03-01 | 786.95 |
| 2004-03-02 | 784.47 |
| 2004-03-03 | 770.02 |
| 2004-03-04 | 782.53 |
| 2004-03-05 | 796.33 |
| 2004-03-08 | 794.35 |
| 2004-03-09 | 787.54 |
| 2004-03-10 | 766.91 |
| 2004-03-11 | 739.92 |
| 2004-03-12 | 738.26 |
| 2004-03-15 | 715.82 |
| 2004-03-16 | 727.16 |
| 2004-03-17 | 733.43 |
| 2004-03-18 | 726.01 |
| 2004-03-19 | 720.00 |
| 2004-03-22 | 708.28 |
| 2004-03-23 | 707.68 |
| 2004-03-24 | 696.86 |
| 2004-03-25 | 718.27 |
| 2004-03-26 | 715.83 |
| 2004-03-29 | 727.95 |
| 2004-03-30 | 724.09 |
| 2004-03-31 | 724.24 |
| 2004-04-01 | 742.31 |
| 2004-04-02 | 751.37 |
| 2004-04-05 | 748.12 |
| 2004-04-06 | 747.45 |
| 2004-04-07 | 748.30 |
| 2004-04-08 | 743.74 |
| 2004-04-09 | . |
| 2004-04-12 | 742.21 |
| 2004-04-13 | 740.73 |
| 2004-04-14 | 731.77 |
| 2004-04-15 | 729.38 |
| 2004-04-16 | 740.65 |
| 2004-04-19 | 739.51 |
| 2004-04-20 | 739.30 |
| 2004-04-21 | 729.56 |
| 2004-04-22 | 730.14 |
| 2004-04-23 | 731.41 |
| 2004-04-26 | 734.81 |
| 2004-04-27 | 737.72 |
| 2004-04-28 | 721.91 |
| 2004-04-29 | 718.93 |
| 2004-04-30 | 714.98 |
| 2004-05-03 | 715.03 |
| 2004-05-04 | 723.39 |
| 2004-05-05 | 733.30 |
| 2004-05-06 | 715.00 |
| 2004-05-07 | 701.00 |
| 2004-05-10 | 677.60 |
| 2004-05-11 | 682.79 |
| 2004-05-12 | 671.11 |
| 2004-05-13 | 679.30 |
| 2004-05-14 | 674.05 |
| 2004-05-17 | 668.62 |
| 2004-05-18 | 674.58 |
| 2004-05-19 | 694.78 |
| 2004-05-20 | 684.55 |
| 2004-05-21 | 688.41 |
| 2004-05-24 | 690.83 |
| 2004-05-25 | 694.24 |
| 2004-05-26 | 700.30 |
| 2004-05-27 | 718.54 |
| 2004-05-28 | 712.57 |
| 2004-05-31 | . |
| 2004-06-01 | 705.16 |
| 2004-06-02 | 710.78 |
| 2004-06-03 | 711.51 |
| 2004-06-04 | 722.68 |
| 2004-06-07 | 738.32 |
| 2004-06-08 | 736.44 |
| 2004-06-09 | 722.53 |
| 2004-06-10 | 726.00 |
| 2004-06-11 | . |
| 2004-06-14 | 714.11 |
| 2004-06-15 | 720.23 |
| 2004-06-16 | 722.13 |
| 2004-06-17 | 724.66 |
| 2004-06-18 | 731.29 |
| 2004-06-21 | 730.52 |
| 2004-06-22 | 721.80 |
| 2004-06-23 | 721.43 |
| 2004-06-24 | 736.17 |
| 2004-06-25 | 734.04 |
| 2004-06-28 | 748.92 |
| 2004-06-29 | 741.99 |
| 2004-06-30 | 741.83 |
| 2004-07-01 | 739.17 |
| 2004-07-02 | 744.32 |
| 2004-07-05 | . |
| 2004-07-06 | 726.60 |
| 2004-07-07 | 727.60 |
| 2004-07-08 | 731.99 |
| 2004-07-09 | 732.67 |
| 2004-07-12 | 729.23 |
| 2004-07-13 | 724.82 |
| 2004-07-14 | 724.94 |
| 2004-07-15 | 711.77 |
| 2004-07-16 | 715.20 |
| 2004-07-19 | 707.65 |
| 2004-07-20 | 701.43 |
| 2004-07-21 | 703.39 |
| 2004-07-22 | 692.92 |
| 2004-07-23 | 681.32 |
| 2004-07-26 | 677.78 |
| 2004-07-27 | 687.40 |
| 2004-07-28 | 689.88 |
| 2004-07-29 | 701.81 |
| 2004-07-30 | 699.66 |
| 2004-08-02 | 693.40 |
| 2004-08-03 | 696.19 |
| 2004-08-04 | 686.60 |
| 2004-08-05 | 688.75 |
| 2004-08-06 | 682.92 |
| 2004-08-09 | 671.99 |
| 2004-08-10 | 683.39 |
| 2004-08-11 | 672.33 |
| 2004-08-12 | 668.70 |
| 2004-08-13 | 674.94 |
| 2004-08-16 | 683.37 |
| 2004-08-17 | 689.01 |
| 2004-08-18 | 690.24 |
| 2004-08-19 | 694.69 |
| 2004-08-20 | 691.40 |
| 2004-08-23 | 693.76 |
| 2004-08-24 | 690.74 |
| 2004-08-25 | 691.95 |
| 2004-08-26 | 699.14 |
| 2004-08-27 | 700.29 |
| 2004-08-30 | 699.37 |
| 2004-08-31 | 697.79 |
| 2004-09-01 | 701.01 |
| 2004-09-02 | 701.15 |
| 2004-09-03 | 707.09 |
| 2004-09-06 | . |
| 2004-09-07 | 715.82 |
| 2004-09-08 | 717.70 |
| 2004-09-09 | 712.05 |
| 2004-09-10 | 724.28 |
| 2004-09-13 | 733.26 |
| 2004-09-14 | 733.13 |
| 2004-09-15 | 724.94 |
| 2004-09-16 | 726.07 |
| 2004-09-17 | 735.24 |
| 2004-09-20 | 729.00 |
| 2004-09-21 | 734.90 |
| 2004-09-22 | 725.39 |
| 2004-09-23 | 719.37 |
| 2004-09-24 | 714.53 |
| 2004-09-27 | 708.71 |
| 2004-09-28 | 713.11 |
| 2004-09-29 | 718.09 |
| 2004-09-30 | 720.37 |
| 2004-10-01 | 733.58 |
| 2004-10-04 | 740.22 |
| 2004-10-05 | 745.02 |
| 2004-10-06 | 745.22 |
| 2004-10-07 | 746.60 |
| 2004-10-08 | 749.20 |
| 2004-10-11 | 745.82 |
| 2004-10-12 | 733.52 |
| 2004-10-13 | 736.84 |
| 2004-10-14 | 735.53 |
| 2004-10-15 | 726.21 |
| 2004-10-18 | 723.36 |
| 2004-10-19 | 727.44 |
| 2004-10-20 | 719.05 |
| 2004-10-21 | 721.16 |
| 2004-10-22 | 726.41 |
| 2004-10-25 | 722.49 |
| 2004-10-26 | 730.17 |
| 2004-10-27 | 741.34 |
| 2004-10-28 | 748.83 |
| 2004-10-29 | 745.43 |
| 2004-11-01 | 754.79 |
| 2004-11-02 | 758.32 |
| 2004-11-03 | 768.67 |
| 2004-11-04 | 771.06 |
| 2004-11-05 | 780.62 |
| 2004-11-08 | 782.31 |
| 2004-11-09 | 780.26 |
| 2004-11-10 | 784.13 |
| 2004-11-11 | 793.91 |
| 2004-11-12 | 801.57 |
| 2004-11-15 | 800.62 |
| 2004-11-16 | 795.93 |
| 2004-11-17 | 809.05 |
| 2004-11-18 | 805.88 |
| 2004-11-19 | 805.77 |
| 2004-11-22 | 800.14 |
| 2004-11-23 | 805.06 |
| 2004-11-24 | 808.55 |
| 2004-11-25 | . |
| 2004-11-26 | 817.90 |
| 2004-11-29 | 817.66 |
| 2004-11-30 | 817.63 |
| 2004-12-01 | 828.25 |
| 2004-12-02 | 842.07 |
| 2004-12-03 | 850.94 |
| 2004-12-06 | 853.37 |
| 2004-12-07 | 858.04 |
| 2004-12-08 | 847.02 |
| 2004-12-09 | 836.49 |
| 2004-12-10 | 836.18 |
| 2004-12-13 | 852.81 |
| 2004-12-14 | 857.29 |
| 2004-12-15 | 865.44 |
| 2004-12-16 | 861.84 |
| 2004-12-17 | 852.47 |
| 2004-12-20 | 864.93 |
| 2004-12-21 | 858.74 |
| 2004-12-22 | 870.12 |
| 2004-12-23 | 880.14 |
| 2004-12-24 | . |
| 2004-12-27 | 882.33 |
| 2004-12-28 | 880.95 |
| 2004-12-29 | 879.15 |
| 2004-12-30 | 881.87 |
| 2004-12-31 | 880.52 |
| 2005-01-03 | 879.03 |
| 2005-01-04 | 871.94 |
| 2005-01-05 | 866.19 |
| 2005-01-06 | 869.00 |
| 2005-01-07 | 864.17 |
| 2005-01-10 | 870.66 |
| 2005-01-11 | 862.98 |
| 2005-01-12 | 860.91 |
| 2005-01-13 | 855.36 |
| 2005-01-14 | 849.28 |
| 2005-01-17 | . |
| 2005-01-18 | 847.74 |
| 2005-01-19 | 847.33 |
| 2005-01-20 | 836.38 |
| 2005-01-21 | 836.08 |
| 2005-01-24 | 840.05 |
| 2005-01-25 | 844.29 |
| 2005-01-26 | 848.27 |
| 2005-01-27 | 845.41 |
#2005-01-28| 841.41
#2005-01-31| 851.37
#2005-02-01| 853.17
#2005-02-02| 857.28
#2005-02-03| 851.14
#2005-02-04| 856.48
#2005-02-07| 855.96
#2005-02-08| 853.62
#2005-02-09| 851.30
#2005-02-10| 854.82
#2005-02-11| 864.81
#2005-02-14| 872.74
#2005-02-15| 875.62
#2005-02-16| 869.96
#2005-02-17| 880.91
#2005-02-18| 880.79
#2005-02-21| .
#2005-02-22| 889.68
#2005-02-23| 883.22
#2005-02-24| 888.60
#2005-02-25| 902.94
#2005-02-28| 910.81
#2005-03-01| 915.02
#2005-03-02| 908.25
#2005-03-03| 908.64
#2005-03-04| 923.84
#2005-03-07| 923.34
#2005-03-08| 928.66
#2005-03-09| 925.60
#2005-03-10| 925.02
#2005-03-11| 935.22
#2005-03-14| 930.85
#2005-03-15| 935.15
#2005-03-16| 926.77
#2005-03-17| 916.99
#2005-03-18| 913.01
#2005-03-21| 901.73
#2005-03-22| 902.55
#2005-03-23| 888.21
#2005-03-24| 892.06
#2005-03-25| .
#2005-03-28| 886.76
#2005-03-29| 892.04
#2005-03-30| 892.12
#2005-03-31| 893.48
#2005-04-01| 892.71
#2005-04-04| 871.95
#2005-04-05| 876.79
#2005-04-06| 882.18
#2005-04-07| 889.85
#2005-04-08| 886.82
#2005-04-11| 896.09
#2005-04-12| 884.85
#2005-04-13| 892.28
#2005-04-14| 883.14
#2005-04-15| 873.51
#2005-04-18| 857.83
#2005-04-19| 860.61
#2005-04-20| 854.05
#2005-04-21| 856.48
#2005-04-22| 863.91
#2005-04-25| 859.94
#2005-04-26| 854.93
#2005-04-27| 844.35
#2005-04-28| 836.53
#2005-04-29| 839.27
#2005-05-02| 838.21
#2005-05-03| 846.11
#2005-05-04| 857.72
#2005-05-05| 865.39
#2005-05-06| 861.09
#2005-05-09| 855.44
#2005-05-10| 844.74
#2005-05-11| 836.27
#2005-05-12| 838.61
#2005-05-13| 834.08
#2005-05-16| 830.65
#2005-05-17| 829.81
#2005-05-18| 842.86
#2005-05-19| 848.42
#2005-05-20| 839.91
#2005-05-23| 845.21
#2005-05-24| 843.18
#2005-05-25| 843.88
#2005-05-26| 846.60
#2005-05-27| 849.17
#2005-05-30| .
#2005-05-31| 839.09
#2005-06-01| 843.14
#2005-06-02| 844.65
#2005-06-03| 837.59
#2005-06-06| 833.98
#2005-06-07| 844.33
#2005-06-08| 847.95
#2005-06-09| 842.26
#2005-06-10| 840.63
#2005-06-13| 836.97
#2005-06-14| 835.24
#2005-06-15| 841.09
#2005-06-16| 843.97
#2005-06-17| 856.10
#2005-06-20| 845.33
#2005-06-21| 852.72
#2005-06-22| 857.41
#2005-06-23| 853.61
#2005-06-24| 845.52
#2005-06-27| 839.58
#2005-06-28| 840.44
#2005-06-29| 844.77
#2005-06-30| 847.06
#2005-07-01| 842.43
#2005-07-04| .
#2005-07-05| 835.36
#2005-07-06| 846.83
#2005-07-07| 829.57
#2005-07-08| 840.80
#2005-07-11| 861.01
#2005-07-12| 864.24
#2005-07-13| 862.00
#2005-07-14| 868.62
#2005-07-15| 866.83
#2005-07-18| 867.54
#2005-07-19| 873.90
#2005-07-20| 875.33
#2005-07-21| 888.33
#2005-07-22| 885.74
#2005-07-25| 883.17
#2005-07-26| 882.19
#2005-07-27| 891.04
#2005-07-28| 900.57
#2005-07-29| 901.76
#2005-08-01| 907.86
#2005-08-02| 914.97
#2005-08-03| 917.88
#2005-08-04| 911.90
#2005-08-05| 899.64
#2005-08-08| 904.17
#2005-08-09| 910.75
#2005-08-10| 931.89
#2005-08-11| 929.74
#2005-08-12| 924.17
#2005-08-15| 919.29
#2005-08-16| 917.45
#2005-08-17| 911.16
#2005-08-18| 895.63
#2005-08-19| 900.59
#2005-08-22| 906.51
#2005-08-23| 895.51
#2005-08-24| 896.69
#2005-08-25| 889.41
#2005-08-26| 887.20
#2005-08-29| 882.08
#2005-08-30| 877.84
#2005-08-31| 891.05
#2005-09-01| 903.98
#2005-09-02| 903.31
#2005-09-05| .
#2005-09-06| 917.29
#2005-09-07| 922.51
#2005-09-08| 922.12
#2005-09-09| 923.55
#2005-09-12| 911.47
#2005-09-13| 903.19
#2005-09-14| 906.20
#2005-09-15| 899.04
#2005-09-16| 905.04
#2005-09-19| 897.49
#2005-09-20| 903.77
#2005-09-21| 895.07
#2005-09-22| 877.73
#2005-09-23| 878.73
#2005-09-26| 896.32
#2005-09-27| 893.16
#2005-09-28| 906.26
#2005-09-29| 902.02
#2005-09-30| 912.26
#2005-10-03| 904.97
#2005-10-04| 914.27
#2005-10-05| 906.13
#2005-10-06| 910.01
#2005-10-07| 901.51
#2005-10-10| 902.70
#2005-10-11| 903.61
#2005-10-12| 902.14
#2005-10-13| 890.83
#2005-10-14| 909.03
#2005-10-17| 903.50
#2005-10-18| 897.41
#2005-10-19| 887.87
#2005-10-20| 891.43
#2005-10-21| 892.48
#2005-10-24| 900.26
#2005-10-25| 910.74
#2005-10-26| 913.77
#2005-10-27| 908.00
#2005-10-28| 901.79
#2005-10-31| 911.96
#2005-11-01| 921.06
#2005-11-02| 931.66
#2005-11-03| 941.21
#2005-11-04| 927.17
#2005-11-07| 931.65
#2005-11-08| 929.36
#2005-11-09| 925.02
#2005-11-10| 938.08
#2005-11-11| 947.00
#2005-11-14| 944.19
#2005-11-15| 941.99
#2005-11-16| 934.39
#2005-11-17| 950.11
#2005-11-18| 960.18
#2005-11-21| 965.79
#2005-11-22| 962.90
#2005-11-23| 974.39
#2005-11-24| .
#2005-11-25| 967.04
#2005-11-28| 976.16
#2005-11-29| 981.65
#2005-11-30| 979.87
#2005-12-01| 995.12
#2005-12-02|1010.12
#2005-12-05|1016.20
#2005-12-06|1021.46
#2005-12-07|1008.69
#2005-12-08|1010.89
#2005-12-09|1008.79
#2005-12-12|1024.84
#2005-12-13|1018.83
#2005-12-14|1023.08
#2005-12-15|1015.15
#2005-12-16|1033.33
#2005-12-19|1032.44
#2005-12-20|1031.99
#2005-12-21|1035.11
#2005-12-22|1038.67
#2005-12-23|1038.76
#2005-12-26| .
#2005-12-27|1042.02
#2005-12-28|1044.01
#2005-12-29|1041.97
#2005-12-30|1027.44
#2006-01-02| .
#2006-01-03|1055.47
#2006-01-04|1083.45
#2006-01-05|1078.59
#2006-01-06|1091.61
#2006-01-09|1080.59
#2006-01-10|1060.69
#2006-01-11|1067.58
#2006-01-12|1069.66
#2006-01-13|1060.35
#2006-01-16| .
#2006-01-17|1049.01
#2006-01-18|1034.29
#2006-01-19|1048.38
#2006-01-20|1031.48
#2006-01-23|1046.45
#2006-01-24|1042.22
#2006-01-25|1060.40
#2006-01-26|1080.09
#2006-01-27|1084.83
#2006-01-30|1076.62
#2006-01-31|1076.87
#2006-02-01|1080.35
#2006-02-02|1066.49
#2006-02-03|1060.74
#2006-02-06|1063.96
#2006-02-07|1064.23
#2006-02-08|1059.58
#2006-02-09|1072.60
#2006-02-10|1072.45
#2006-02-13|1080.37
#2006-02-14|1076.63
#2006-02-15|1080.97
#2006-02-16|1095.49
#2006-02-17|1103.83
#2006-02-20| .
#2006-02-21|1104.38
#2006-02-22|1111.21
#2006-02-23|1115.23
#2006-02-24|1112.40
#2006-02-27|1123.03
#2006-02-28|1112.20
#2006-03-01|1120.24
#2006-03-02|1110.84
#2006-03-03|1101.44
#2006-03-06|1115.71
#2006-03-07|1096.48
#2006-03-08|1081.92
#2006-03-09|1088.38
#2006-03-10|1095.20
#2006-03-13|1112.90
#2006-03-14|1127.45
#2006-03-15|1133.31
#2006-03-16|1144.15
#2006-03-17|1162.76
#2006-03-20|1176.14
#2006-03-21|1167.48
#2006-03-22|1168.87
#2006-03-23|1157.15
#2006-03-24|1155.35
#2006-03-27|1150.31
#2006-03-28|1146.48
#2006-03-29|1146.29
#2006-03-30|1169.40
#2006-03-31|1154.65
#2006-04-03|1165.15
#2006-04-04|1173.66
#2006-04-05|1175.81
#2006-04-06|1171.05
#2006-04-07|1148.63
#2006-04-10|1148.62
#2006-04-11|1130.74
#2006-04-12|1129.91
#2006-04-13|1131.06
#2006-04-14| .
#2006-04-17|1148.45
#2006-04-18|1148.01
#2006-04-19|1168.87
#2006-04-20|1172.17
#2006-04-21|1178.25
#2006-04-24|1168.09
#2006-04-25|1173.33
#2006-04-26|1182.13
#2006-04-27|1193.98
#2006-04-28|1190.88
#2006-05-01|1195.24
#2006-05-02|1205.61
#2006-05-03|1189.16
#2006-05-04|1204.37
#2006-05-05|1233.91
#2006-05-08|1245.16
#2006-05-09|1249.00
#2006-05-10|1242.30
#2006-05-11|1238.19
#2006-05-12|1210.03
#2006-05-15|1192.68
#2006-05-16|1196.57
#2006-05-17|1146.80
#2006-05-18|1142.89
#2006-05-19|1137.50
#2006-05-22|1110.56
#2006-05-23|1143.09
#2006-05-24|1115.98
#2006-05-25|1132.63
#2006-05-26|1143.69
#2006-05-29| .
#2006-05-30|1122.12
#2006-05-31|1137.80
#2006-06-01|1134.03
#2006-06-02|1141.41
#2006-06-05|1134.59
#2006-06-06|1095.15
#2006-06-07|1096.59
#2006-06-08|1051.77
#2006-06-09|1076.47
#2006-06-12|1054.61
#2006-06-13|1027.71
#2006-06-14|1035.35
#2006-06-15|1070.94
#2006-06-16|1065.66
#2006-06-19|1076.66
#2006-06-20|1084.17
#2006-06-21|1088.59
#2006-06-22|1086.44
#2006-06-23|1072.77
#2006-06-26|1075.05
#2006-06-27|1073.85
#2006-06-28|1074.85
#2006-06-29|1097.19
#2006-06-30|1134.63
#2006-07-03|1141.42
#2006-07-04| .
#2006-07-05|1118.07
#2006-07-06|1132.69
#2006-07-07|1130.44
#2006-07-10|1125.16
#2006-07-11|1117.55
#2006-07-12|1113.29
#2006-07-13|1090.15
#2006-07-14|1068.44
#2006-07-17|1055.05
#2006-07-18|1051.26
#2006-07-19|1088.46
#2006-07-20|1097.94
#2006-07-21|1092.79
#2006-07-24|1111.30
#2006-07-25|1109.14
#2006-07-26|1113.06
#2006-07-27|1140.69
#2006-07-28|1148.08
#2006-07-31|1142.85
#2006-08-01|1132.46
#2006-08-02|1155.67
#2006-08-03|1146.66
#2006-08-04|1184.47
#2006-08-07|1165.45
#2006-08-08|1164.63
#2006-08-09|1179.66
#2006-08-10|1162.43
#2006-08-11|1169.19
#2006-08-14|1181.36
#2006-08-15|1199.32
#2006-08-16|1211.58
#2006-08-17|1216.67
#2006-08-18|1207.71
#2006-08-21|1211.83
#2006-08-22|1200.72
#2006-08-23|1188.61
#2006-08-24|1198.43
#2006-08-25|1195.32
#2006-08-28|1205.36
#2006-08-29|1206.92
#2006-08-30|1224.50
#2006-08-31|1221.26
#2006-09-01|1232.44
#2006-09-04| .
#2006-09-05|1230.39
#2006-09-06|1212.38
#2006-09-07|1191.15
#2006-09-08|1191.68
#2006-09-11|1196.13
#2006-09-12|1214.13
#2006-09-13|1216.54
#2006-09-14|1223.96
#2006-09-15|1226.56
#2006-09-18|1224.17
#2006-09-19|1214.19
#2006-09-20|1234.44
#2006-09-21|1242.64
#2006-09-22|1236.81
#2006-09-25|1236.02
#2006-09-26|1252.42
#2006-09-27|1257.67
#2006-09-28|1251.99
#2006-09-29|1254.24
#2006-10-02|1256.01
#2006-10-03|1258.03
#2006-10-04|1265.76
#2006-10-05|1272.84
#2006-10-06|1261.76
#2006-10-09|1261.21
#2006-10-10|1269.60
#2006-10-11|1271.95
#2006-10-12|1284.10
#2006-10-13|1284.83
#2006-10-16|1287.75
#2006-10-17|1264.16
#2006-10-18|1277.94
#2006-10-19|1286.69
#2006-10-20|1287.75
#2006-10-23|1289.07
#2006-10-24|1288.31
#2006-10-25|1283.87
#2006-10-26|1288.56
#2006-10-27|1284.48
#2006-10-30|1282.64
#2006-10-31|1293.00
#2006-11-01|1300.77
#2006-11-02|1288.46
#2006-11-03|1284.43
#2006-11-06|1312.21
#2006-11-07|1330.52
#2006-11-08|1327.96
#2006-11-09|1315.60
#2006-11-10|1320.58
#2006-11-13|1323.23
#2006-11-14|1316.65
#2006-11-15|1317.45
#2006-11-16|1318.25
#2006-11-17|1313.96
#2006-11-20|1322.21
#2006-11-21|1325.26
#2006-11-22|1334.24
#2006-11-23| .
#2006-11-24|1325.34
#2006-11-27|1303.30
#2006-11-28|1310.59
#2006-11-29|1325.85
#2006-11-30|1326.55
#2006-12-01|1321.60
#2006-12-04|1332.01
#2006-12-05|1342.96
#2006-12-06|1343.42
#2006-12-07|1353.30
#2006-12-08|1354.37
#2006-12-11|1355.16
#2006-12-12|1362.17
#2006-12-13|1373.59
#2006-12-14|1378.18
#2006-12-15|1373.41
#2006-12-18|1376.79
#2006-12-19|1379.76
#2006-12-20|1389.96
#2006-12-21|1384.49
#2006-12-22|1375.65
#2006-12-25| .
#2006-12-26|1373.48
#2006-12-27|1386.26
#2006-12-28|1386.15
#2006-12-29|1383.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1408.41
#2007-01-04|1395.93
#2007-01-05|1375.07
#2007-01-08|1375.63
#2007-01-09|1385.95
#2007-01-10|1366.11
#2007-01-11|1383.13
#2007-01-12|1396.26
#2007-01-15| .
#2007-01-16|1393.23
#2007-01-17|1391.24
#2007-01-18|1387.87
#2007-01-19|1394.84
#2007-01-22|1385.37
#2007-01-23|1388.30
#2007-01-24|1394.69
#2007-01-25|1383.93
#2007-01-26|1361.24
#2007-01-29|1371.85
#2007-01-30|1377.27
#2007-01-31|1371.33
#2007-02-01|1391.87
#2007-02-02|1401.00
#2007-02-05|1390.93
#2007-02-06|1399.91
#2007-02-07|1412.59
#2007-02-08|1406.34
#2007-02-09|1409.54
#2007-02-12|1392.40
#2007-02-13|1403.87
#2007-02-14|1424.45
#2007-02-15|1423.26
#2007-02-16|1419.82
#2007-02-19| .
#2007-02-20|1428.15
#2007-02-21|1419.60
#2007-02-22|1435.58
#2007-02-23|1437.95
#2007-02-26|1461.57
#2007-02-27|1418.52
#2007-02-28|1393.39
#2007-03-01|1363.83
#2007-03-02|1352.35
#2007-03-05|1329.30
#2007-03-06|1345.04
#2007-03-07|1352.24
#2007-03-08|1367.11
#2007-03-09|1374.28
#2007-03-12|1368.67
#2007-03-13|1353.15
#2007-03-14|1306.96
#2007-03-15|1328.45
#2007-03-16|1328.98
#2007-03-19|1357.05
#2007-03-20|1371.62
#2007-03-21|1373.95
#2007-03-22|1411.80
#2007-03-23|1413.83
#2007-03-26|1395.68
#2007-03-27|1398.47
#2007-03-28|1385.88
#2007-03-29|1397.83
#2007-03-30|1396.12
#2007-04-02|1410.11
#2007-04-03|1427.75
#2007-04-04|1431.47
#2007-04-05|1437.15
#2007-04-06| .
#2007-04-09|1429.00
#2007-04-10|1445.71
#2007-04-11|1449.05
#2007-04-12|1456.03
#2007-04-13|1465.86
#2007-04-16|1495.81
#2007-04-17|1497.41
#2007-04-18|1491.84
#2007-04-19|1483.87
#2007-04-20|1502.60
#2007-04-23|1500.38
#2007-04-24|1500.06
#2007-04-25|1514.22
#2007-04-26|1508.38
#2007-04-27|1501.03
#2007-04-30|1510.06
#2007-05-01|1503.45
#2007-05-02|1513.53
#2007-05-03|1515.39
#2007-05-04|1529.91
#2007-05-07|1537.19
#2007-05-08|1511.46
#2007-05-09|1513.67
#2007-05-10|1500.26
#2007-05-11|1503.96
#2007-05-14|1497.95
#2007-05-15|1515.67
#2007-05-16|1506.52
#2007-05-17|1502.46
#2007-05-18|1509.33
#2007-05-21|1503.79
#2007-05-22|1505.35
#2007-05-23|1510.90
#2007-05-24|1483.85
#2007-05-25|1493.02
#2007-05-28| .
#2007-05-29|1499.20
#2007-05-30|1485.28
#2007-05-31|1501.53
#2007-06-01|1511.30
#2007-06-04|1521.77
#2007-06-05|1515.93
#2007-06-06|1490.02
#2007-06-07|1463.16
#2007-06-08|1439.65
#2007-06-11|1453.65
#2007-06-12|1443.69
#2007-06-13|1442.12
#2007-06-14|1465.96
#2007-06-15|1499.65
#2007-06-18|1500.85
#2007-06-19|1505.25
#2007-06-20|1521.32
#2007-06-21|1495.94
#2007-06-22|1497.76
#2007-06-25|1495.31
#2007-06-26|1475.80
#2007-06-27|1457.26
#2007-06-28|1467.45
#2007-06-29|1479.06
#2007-07-02|1477.07
#2007-07-03|1497.94
#2007-07-04| .
#2007-07-05|1488.73
#2007-07-06|1497.13
#2007-07-09|1502.16
#2007-07-10|1490.32
#2007-07-11|1482.51
#2007-07-12|1496.38
#2007-07-13|1514.37
#2007-07-16|1523.15
#2007-07-17|1514.54
#2007-07-18|1494.18
#2007-07-19|1506.07
#2007-07-20|1491.94
#2007-07-23|1497.54
#2007-07-24|1467.50
#2007-07-25|1431.49
#2007-07-26|1383.04
#2007-07-27|1369.15
#2007-07-30|1365.12
#2007-07-31|1405.12
#2007-08-01|1376.91
#2007-08-02|1391.74
#2007-08-03|1378.52
#2007-08-06|1377.87
#2007-08-07|1405.86
#2007-08-08|1451.11
#2007-08-09|1408.72
#2007-08-10|1367.13
#2007-08-13|1394.83
#2007-08-14|1365.31
#2007-08-15|1343.50
#2007-08-16|1304.00
#2007-08-17|1357.93
#2007-08-20|1361.97
#2007-08-21|1356.92
#2007-08-22|1381.53
#2007-08-23|1388.04
#2007-08-24|1390.13
#2007-08-27|1391.87
#2007-08-28|1366.43
#2007-08-29|1369.24
#2007-08-30|1379.67
#2007-08-31|1395.47
#2007-09-03| .
#2007-09-04|1409.47
#2007-09-05|1389.72
#2007-09-06|1395.33
#2007-09-07|1371.72
#2007-09-10|1361.86
#2007-09-11|1383.83
#2007-09-12|1386.17
#2007-09-13|1393.43
#2007-09-14|1377.55
#2007-09-17|1352.84
#2007-09-18|1375.22
#2007-09-19|1433.03
#2007-09-20|1434.98
#2007-09-21|1444.95
#2007-09-24|1446.39
#2007-09-25|1442.21
#2007-09-26|1457.43
#2007-09-27|1479.95
#2007-09-28|1491.84
#2007-10-01|1507.20
#2007-10-02|1507.98
#2007-10-03|1514.31
#2007-10-04|1521.96
#2007-10-05|1524.80
#2007-10-08|1515.03
#2007-10-09|1525.06
#2007-10-10|1533.12
#2007-10-11|1537.23
#2007-10-12|1532.40
#2007-10-15|1509.31
#2007-10-16|1493.71
#2007-10-17|1500.04
#2007-10-18|1489.33
#2007-10-19|1476.78
#2007-10-22|1451.73
#2007-10-23|1470.64
#2007-10-24|1460.57
#2007-10-25|1484.97
#2007-10-26|1492.95
#2007-10-29|1499.91
#2007-10-30|1504.73
#2007-10-31|1528.24
#2007-11-01|1497.04
#2007-11-02|1485.77
#2007-11-05|1466.25
#2007-11-06|1469.72
#2007-11-07|1454.86
#2007-11-08|1432.09
#2007-11-09|1398.52
#2007-11-12|1399.23
#2007-11-13|1408.85
#2007-11-14|1425.18
#2007-11-15|1395.79
#2007-11-16|1375.96
#2007-11-19|1331.41
#2007-11-20|1348.52
#2007-11-21|1309.64
#2007-11-22| .
#2007-11-23|1348.09
#2007-11-26|1335.85
#2007-11-27|1345.60
#2007-11-28|1377.69
#2007-11-29|1381.52
#2007-11-30|1392.29
#2007-12-03|1374.95
#2007-12-04|1365.43
#2007-12-05|1376.06
#2007-12-06|1383.90
#2007-12-07|1412.36
#2007-12-10|1434.96
#2007-12-11|1429.14
#2007-12-12|1425.64
#2007-12-13|1388.03
#2007-12-14|1376.36
#2007-12-17|1338.53
#2007-12-18|1342.89
#2007-12-19|1329.05
#2007-12-20|1328.46
#2007-12-21|1350.52
#2007-12-24|1356.23
#2007-12-25| .
#2007-12-26|1364.30
#2007-12-27|1377.33
#2007-12-28|1388.52
#2007-12-31|1383.02
#2008-01-01| .
#2008-01-02|1376.78
#2008-01-03|1371.00
#2008-01-04|1349.94
#2008-01-07|1334.73
#2008-01-08|1330.62
#2008-01-09|1319.50
#2008-01-10|1319.88
#2008-01-11|1335.59
#2008-01-14|1363.76
#2008-01-15|1333.19
#2008-01-16|1311.50
#2008-01-17|1297.22
#2008-01-18|1236.09
#2008-01-21| .
#2008-01-22|1183.61
#2008-01-23|1150.27
#2008-01-24|1252.43
#2008-01-25|1217.68
#2008-01-28|1226.69
#2008-01-29|1239.81
#2008-01-30|1236.07
#2008-01-31|1221.95
#2008-02-01|1249.09
#2008-02-04|1243.89
#2008-02-05|1183.65
#2008-02-06|1190.13
#2008-02-07|1150.85
#2008-02-08|1146.33
#2008-02-11|1116.27
#2008-02-12|1161.46
#2008-02-13|1159.41
#2008-02-14|1161.56
#2008-02-15|1147.77
#2008-02-18| .
#2008-02-19|1196.30
#2008-02-20|1183.22
#2008-02-21|1216.68
#2008-02-22|1203.15
#2008-02-25|1234.17
#2008-02-26|1273.42
#2008-02-27|1286.23
#2008-02-28|1272.34
#2008-02-29|1250.86
#2008-03-03|1225.02
#2008-03-04|1207.15
#2008-03-05|1241.99
#2008-03-06|1213.39
#2008-03-07|1201.85
#2008-03-10|1184.93
#2008-03-11|1208.50
#2008-03-12|1254.84
#2008-03-13|1235.28
#2008-03-14|1224.00
#2008-03-17|1176.53
#2008-03-18|1228.56
#2008-03-19|1222.94
#2008-03-20|1225.03
#2008-03-21| .
#2008-03-24|1222.03
#2008-03-25|1300.14
#2008-03-26|1300.55
#2008-03-27|1326.81
#2008-03-28|1328.43
#2008-03-31|1330.80
#2008-04-01|1372.85
#2008-04-02|1402.25
#2008-04-03|1373.21
#2008-04-04|1400.26
#2008-04-07|1403.27
#2008-04-08|1392.37
#2008-04-09|1372.46
#2008-04-10|1367.34
#2008-04-11|1353.30
#2008-04-14|1341.92
#2008-04-15|1339.63
#2008-04-16|1372.74
#2008-04-17|1368.94
#2008-04-18|1399.62
#2008-04-21|1392.46
#2008-04-22|1383.26
#2008-04-23|1370.32
#2008-04-24|1350.21
#2008-04-25|1363.55
#2008-04-28|1378.57
#2008-04-29|1354.85
#2008-04-30|1372.44
#2008-05-01|1364.33
#2008-05-02|1396.47
#2008-05-05|1398.17
#2008-05-06|1382.32
#2008-05-07|1372.96
#2008-05-08|1366.21
#2008-05-09|1350.78
#2008-05-12|1358.86
#2008-05-13|1354.05
#2008-05-14|1360.64
#2008-05-15|1363.39
#2008-05-16|1369.07
#2008-05-19|1371.75
#2008-05-20|1360.82
#2008-05-21|1341.71
#2008-05-22|1330.93
#2008-05-23|1321.33
#2008-05-26| .
#2008-05-27|1309.64
#2008-05-28|1324.65
#2008-05-29|1324.44
#2008-05-30|1334.74
#2008-06-02|1314.83
#2008-06-03|1310.46
#2008-06-04|1302.49
#2008-06-05|1308.67
#2008-06-06|1288.46
#2008-06-09|1280.68
#2008-06-10|1253.75
#2008-06-11|1235.44
#2008-06-12|1246.06
#2008-06-13|1253.14
#2008-06-16|1258.17
#2008-06-17|1263.85
#2008-06-18|1244.29
#2008-06-19|1229.06
#2008-06-20|1220.85
#2008-06-23|1192.30
#2008-06-24|1200.28
#2008-06-25|1212.92
#2008-06-26|1182.46
#2008-06-27|1166.63
#2008-06-30|1163.41
#2008-07-01|1131.16
#2008-07-02|1139.47
#2008-07-03|1149.81
#2008-07-04| .
#2008-07-07|1133.69
#2008-07-08|1119.79
#2008-07-09|1157.29
#2008-07-10|1142.69
#2008-07-11|1114.03
#2008-07-14|1125.35
#2008-07-15|1092.76
#2008-07-16|1088.10
#2008-07-17|1130.15
#2008-07-18|1174.93
#2008-07-21|1186.11
#2008-07-22|1179.31
#2008-07-23|1215.32
#2008-07-24|1195.16
#2008-07-25|1144.43
#2008-07-28|1124.25
#2008-07-29|1113.62
#2008-07-30|1138.99
#2008-07-31|1146.23
#2008-08-01|1140.42
#2008-08-04|1139.04
#2008-08-05|1186.72
#2008-08-06|1190.66
#2008-08-07|1185.33
#2008-08-08|1172.78
#2008-08-11|1190.10
#2008-08-12|1180.88
#2008-08-13|1137.60
#2008-08-14|1145.41
#2008-08-15|1137.25
#2008-08-18|1131.30
#2008-08-19|1079.82
#2008-08-20|1090.25
#2008-08-21|1081.74
#2008-08-22|1112.22
#2008-08-25|1106.68
#2008-08-26|1097.46
#2008-08-27|1095.23
#2008-08-28|1126.69
#2008-08-29|1128.03
#2008-09-01| .
#2008-09-02|1146.87
#2008-09-03|1126.48
#2008-09-04|1087.53
#2008-09-05|1054.82
#2008-09-08|1112.59
#2008-09-09|1108.88
#2008-09-10|1086.83
#2008-09-11|1060.98
#2008-09-12|1087.26
#2008-09-15|1021.25
#2008-09-16| 969.98
#2008-09-17| 962.55
#2008-09-18| 962.14
#2008-09-19|1100.19
#2008-09-22|1091.02
#2008-09-23|1070.92
#2008-09-24|1068.64
#2008-09-25|1122.91
#2008-09-26|1089.48
#2008-09-29| 993.37
#2008-09-30| 990.94
#2008-10-01|1002.07
#2008-10-02| 964.61
#2008-10-03|1000.34
#2008-10-06| 883.97
#2008-10-07| 871.50
#2008-10-08| 818.10
#2008-10-09| 807.37
#2008-10-10| 727.59
#2008-10-13| 818.99
#2008-10-14| 862.50
#2008-10-15| 786.84
#2008-10-16| 712.43
#2008-10-17| 697.05
#2008-10-20| 717.68
#2008-10-21| 717.10
#2008-10-22| 659.03
#2008-10-23| 648.04
#2008-10-24| 603.95
#2008-10-27| 554.54
#2008-10-28| 533.10
#2008-10-29| 625.69
#2008-10-30| 649.01
#2008-10-31| 654.85
#2008-11-03| 668.36
#2008-11-04| 739.98
#2008-11-05| 734.93
#2008-11-06| 672.61
#2008-11-07| 693.00
#2008-11-10| 703.33
#2008-11-11| 653.20
#2008-11-12| 622.70
#2008-11-13| 614.75
#2008-11-14| 630.99
#2008-11-17| 612.08
#2008-11-18| 616.29
#2008-11-19| 584.43
#2008-11-20| 548.48
#2008-11-21| 539.76
#2008-11-24| 611.90
#2008-11-25| 619.89
#2008-11-26| 617.30
#2008-11-27| .
#2008-11-28| 661.06
#2008-12-01| 616.39
#2008-12-02| 639.19
#2008-12-03| 637.05
#2008-12-04| 651.44
#2008-12-05| 628.47
#2008-12-08| 701.19
#2008-12-09| 716.58
#2008-12-10| 725.82
#2008-12-11| 725.13
#2008-12-12| 708.26
#2008-12-15| 717.73
#2008-12-16| 731.45
#2008-12-17| 753.25
#2008-12-18| 757.99
#2008-12-19| 726.00
#2008-12-22| 715.99
#2008-12-23| 718.45
#2008-12-24| 718.24
#2008-12-25| .
#2008-12-26| 720.91
#2008-12-29| 733.17
#2008-12-30| 747.77
#2008-12-31| 736.07
#2009-01-01| .
#2009-01-02| 753.88
#2009-01-05| 745.39
#2009-01-06| 746.71
#2009-01-07| 753.09
#2009-01-08| 742.49
#2009-01-09| 742.19
#2009-01-12| 736.17
#2009-01-13| 699.94
#2009-01-14| 664.58
#2009-01-15| 639.81
#2009-01-16| 662.29
#2009-01-19| .
#2009-01-20| 582.02
#2009-01-21| 577.81
#2009-01-22| 579.35
#2009-01-23| 547.17
#2009-01-26| 605.54
#2009-01-27| 598.11
#2009-01-28| 650.06
#2009-01-29| 624.40
#2009-01-30| 603.33
#2009-02-02| 581.86
#2009-02-03| 604.32
#2009-02-04| 621.51
#2009-02-05| 614.37
#2009-02-06| 619.72
#2009-02-09| 646.23
#2009-02-10| 617.24
#2009-02-11| 598.27
#2009-02-12| 579.42
#2009-02-13| 582.62
#2009-02-16| .
#2009-02-17| 526.09
#2009-02-18| 518.01
#2009-02-19| 511.87
#2009-02-20| 477.31
#2009-02-23| 473.77
#2009-02-24| 460.11
#2009-02-25| 451.97
#2009-02-26| 497.23
#2009-02-27| 471.77
#2009-03-02| 442.45
#2009-03-03| 432.03
#2009-03-04| 452.37
#2009-03-05| 401.21
#2009-03-06| 389.52
#2009-03-09| 380.44
#2009-03-10| 421.95
#2009-03-11| 429.52
#2009-03-12| 436.07
#2009-03-13| 445.04
#2009-03-16| 462.57
#2009-03-17| 463.12
#2009-03-18| 472.15
#2009-03-19| 528.90
#2009-03-20| 530.54
#2009-03-23| 562.31
#2009-03-24| 551.27
#2009-03-25| 553.63
#2009-03-26| 559.38
#2009-03-27| 539.37
#2009-03-30| 497.29
#2009-03-31| 522.28
#2009-04-01| 535.57
#2009-04-02| 586.27
#2009-04-03| 589.45
#2009-04-06| 576.21
#2009-04-07| 557.97
#2009-04-08| 561.78
#2009-04-09| 584.14
#2009-04-10| .
#2009-04-13| 589.53
#2009-04-14| 608.48
#2009-04-15| 602.00
#2009-04-16| 619.02
#2009-04-17| 627.06
#2009-04-20| 588.91
#2009-04-21| 586.12
#2009-04-22| 600.89
#2009-04-23| 592.83
#2009-04-24| 616.01
#2009-04-27| 605.96
#2009-04-28| 592.43
#2009-04-29| 626.79
#2009-04-30| 657.50
#2009-05-01| 656.42
#2009-05-04| 676.10
#2009-05-05| 679.72
#2009-05-06| 687.61
#2009-05-07| 689.31
#2009-05-08| 720.57
#2009-05-11| 718.02
#2009-05-12| 712.54
#2009-05-13| 662.53
#2009-05-14| 673.55
#2009-05-15| 673.67
#2009-05-18| 691.34
#2009-05-19| 716.80
#2009-05-20| 720.74
#2009-05-21| 700.34
#2009-05-22| 715.21
#2009-05-25| .
#2009-05-26| 721.59
#2009-05-27| 726.70
#2009-05-28| 710.81
#2009-05-29| 719.41
#2009-06-01| 743.93
#2009-06-02| 752.21
#2009-06-03| 734.58
#2009-06-04| 739.23
#2009-06-05| 740.64
#2009-06-08| 722.30
#2009-06-09| 729.15
#2009-06-10| 737.67
#2009-06-11| 750.55
#2009-06-12| 736.95
#2009-06-15| 704.46
#2009-06-16| 698.18
#2009-06-17| 678.96
#2009-06-18| 695.42
#2009-06-19| 698.92
#2009-06-22| 677.08
#2009-06-23| 674.43
#2009-06-24| 696.97
#2009-06-25| 684.79
#2009-06-26| 691.35
#2009-06-29| 711.54
#2009-06-30| 702.61
#2009-07-01| 720.77
#2009-07-02| 690.92
#2009-07-03| .
#2009-07-06| 674.54
#2009-07-07| 669.86
#2009-07-08| 647.02
#2009-07-09| 653.93
#2009-07-10| 640.02
#2009-07-13| 661.11
#2009-07-14| 673.89
#2009-07-15| 705.97
#2009-07-16| 713.36
#2009-07-17| 711.48
#2009-07-20| 734.03
#2009-07-21| 744.36
#2009-07-22| 738.20
#2009-07-23| 760.68
#2009-07-24| 757.96
#2009-07-27| 765.59
#2009-07-28| 750.73
#2009-07-29| 757.96
#2009-07-30| 773.70
#2009-07-31| 778.31
#2009-08-03| 805.05
#2009-08-04| 803.05
#2009-08-05| 811.06
#2009-08-06| 818.85
#2009-08-07| 816.63
#2009-08-10| 820.47
#2009-08-11| 798.41
#2009-08-12| 812.81
#2009-08-13| 832.35
#2009-08-14| 818.81
#2009-08-17| 791.85
#2009-08-18| 802.94
#2009-08-19| 807.57
#2009-08-20| 816.21
#2009-08-21| 844.23
#2009-08-24| 863.52
#2009-08-25| 868.01
#2009-08-26| 862.73
#2009-08-27| 853.02
#2009-08-28| 872.05
#2009-08-31| 866.70
#2009-09-01| 847.25
#2009-09-02| 828.13
#2009-09-03| 830.77
#2009-09-04| 842.29
#2009-09-07| .
#2009-09-08| 872.24
#2009-09-09| 886.65
#2009-09-10| 897.62
#2009-09-11| 906.12
#2009-09-14| 898.74
#2009-09-15| 892.86
#2009-09-16| 916.62
#2009-09-17| 923.77
#2009-09-18| 918.71
#2009-09-21| 910.18
#2009-09-22| 930.39
#2009-09-23| 937.63
#2009-09-24| 912.83
#2009-09-25| 910.46
#2009-09-28| 923.77
#2009-09-29| 931.16
#2009-09-30| 949.44
#2009-10-01| 933.35
#2009-10-02| 915.06
#2009-10-05| 924.14
#2009-10-06| 955.81
#2009-10-07| 955.08
#2009-10-08| 977.85
#2009-10-09| 979.38
#2009-10-12| 992.12
#2009-10-13| 978.48
#2009-10-14| 998.20
#2009-10-15|1004.41
#2009-10-16| 982.81
#2009-10-19| 996.01
#2009-10-20| 988.00
#2009-10-21| 988.15
#2009-10-22| 970.89
#2009-10-23| 971.92
#2009-10-26| 923.32
#2009-10-27| 907.87
#2009-10-28| 873.95
#2009-10-29| 903.11
#2009-10-30| 872.91
#2009-11-02| 876.32
#2009-11-03| 856.65
#2009-11-04| 889.65
#2009-11-05| 893.01
#2009-11-06| 890.69
#2009-11-09| 923.23
#2009-11-10| 913.66
#2009-11-11| 927.77
#2009-11-12| 916.36
#2009-11-13| 919.66
#2009-11-16| 935.53
#2009-11-17| 921.95
#2009-11-18| 923.81
#2009-11-19| 902.23
#2009-11-20| 893.06
#2009-11-23| 922.45
#2009-11-24| 913.60
#2009-11-25| 924.17
#2009-11-26| .
#2009-11-27| 887.88
#2009-11-30| 870.38
#2009-12-01| 899.65
#2009-12-02| 895.09
#2009-12-03| 900.71
#2009-12-04| 893.53
#2009-12-07| 884.18
#2009-12-08| 863.00
#2009-12-09| 841.27
#2009-12-10| 854.57
#2009-12-11| 849.39
#2009-12-14| 861.25
#2009-12-15| 858.64
#2009-12-16| 880.98
#2009-12-17| 858.58
#2009-12-18| 842.66
#2009-12-21| 859.49
#2009-12-22| 861.28
#2009-12-23| 871.72
#2009-12-24| 872.83
#2009-12-25| .
#2009-12-28| 882.05
#2009-12-29| 887.31
#2009-12-30| 873.67
#2009-12-31| 880.07
#2010-01-01| .
#2010-01-04| 897.30
#2010-01-05| 905.59
#2010-01-06| 907.16
#2010-01-07| 900.63
#2010-01-08| 906.93
#2010-01-11| 911.68
#2010-01-12| 908.54
#2010-01-13| 907.78
#2010-01-14| 910.48
#2010-01-15| 893.01
#2010-01-18| .
#2010-01-19| 895.29
#2010-01-20| 868.24
#2010-01-21| 852.00
#2010-01-22| 846.34
#2010-01-25| 846.06
#2010-01-26| 844.21
#2010-01-27| 836.12
#2010-01-28| 823.62
#2010-01-29| 823.85
#2010-02-01| 833.14
#2010-02-02| 846.84
#2010-02-03| 841.62
#2010-02-04| 812.62
#2010-02-05| 781.06
#2010-02-08| 778.61
#2010-02-09| 780.65
#2010-02-10| 796.33
#2010-02-11| 787.86
#2010-02-12| 785.01
#2010-02-15| .
#2010-02-16| 808.67
#2010-02-17| 823.32
#2010-02-18| 825.12
#2010-02-19| 817.58
#2010-02-22| 825.23
#2010-02-23| 811.56
#2010-02-24| 818.56
#2010-02-25| 798.19
#2010-02-26| 821.94
#2010-03-01| 812.13
#2010-03-02| 818.79
#2010-03-03| 836.46
#2010-03-04| 831.28
#2010-03-05| 845.94
#2010-03-08| 848.92
#2010-03-09| 843.73
#2010-03-10| 858.35
#2010-03-11| 857.98
#2010-03-12| 867.33
#2010-03-15| 851.23
#2010-03-16| 865.52
#2010-03-17| 874.11
#2010-03-18| 861.74
#2010-03-19| 853.06
#2010-03-22| 848.19
#2010-03-23| 856.75
#2010-03-24| 846.93
#2010-03-25| 857.12
#2010-03-26| 861.90
#2010-03-29| 870.00
#2010-03-30| 867.18
#2010-03-31| 874.65
#2010-04-01| 889.74
#2010-04-02| .
#2010-04-05| 886.81
#2010-04-06| 887.45
#2010-04-07| 882.18
#2010-04-08| 872.74
#2010-04-09| 886.96
#2010-04-12| 900.95
#2010-04-13| 896.75
#2010-04-14| 906.85
#2010-04-15| 904.97
#2010-04-16| 885.91
#2010-04-19| 872.69
#2010-04-20| 883.98
#2010-04-21| 867.21
#2010-04-22| 847.37
#2010-04-23| 849.96
#2010-04-26| 854.84
#2010-04-27| 821.64
#2010-04-28| 799.12
#2010-04-29| 816.29
#2010-04-30| 814.12
#2010-05-03| 811.14
#2010-05-04| 775.20
#2010-05-05| 754.80
#2010-05-06| 727.95
#2010-05-07| 695.96
#2010-05-10| 781.12
#2010-05-11| 766.37
#2010-05-12| 783.69
#2010-05-13| 777.55
#2010-05-14| 737.92
#2010-05-17| 728.06
#2010-05-18| 740.48
#2010-05-19| 714.22
#2010-05-20| 703.71
#2010-05-21| 714.56
#2010-05-24| 703.89
#2010-05-25| 676.55
#2010-05-26| 685.71
#2010-05-27| 720.44
#2010-05-28| 720.27
#2010-05-31| .
#2010-06-01| 725.04
#2010-06-02| 715.67
#2010-06-03| 724.05
#2010-06-04| 696.02
#2010-06-07| 683.66
#2010-06-08| 676.72
#2010-06-09| 693.36
#2010-06-10| 709.95
#2010-06-11| 712.72
#2010-06-14| 738.10
#2010-06-15| 748.10
#2010-06-16| 756.63
#2010-06-17| 759.66
#2010-06-18| 761.33
#2010-06-21| 769.66
#2010-06-22| 758.81
#2010-06-23| 745.05
#2010-06-24| 737.17
#2010-06-25| 729.88
#2010-06-28| 743.23
#2010-06-29| 712.91
#2010-06-30| 713.38
#2010-07-01| 707.44
#2010-07-02| 719.54
#2010-07-05| .
#2010-07-06| 737.44
#2010-07-07| 747.56
#2010-07-08| 763.22
#2010-07-09| 765.74
#2010-07-12| 763.95
#2010-07-13| 781.54
#2010-07-14| 788.34
#2010-07-15| 784.51
#2010-07-16| 769.58
#2010-07-19| 763.92
#2010-07-20| 758.44
#2010-07-21| 763.25
#2010-07-22| 787.35
#2010-07-23| 783.61
#2010-07-26| 800.34
#2010-07-27| 823.21
#2010-07-28| 823.58
#2010-07-29| 828.48
#2010-07-30| 818.85
#2010-08-02| 853.00
#2010-08-03| 855.03
#2010-08-04| 848.90
#2010-08-05| 848.87
#2010-08-06| 845.21
#2010-08-09| 854.52
#2010-08-10| 833.26
#2010-08-11| 803.60
#2010-08-12| 792.00
#2010-08-13| 789.80
#2010-08-16| 790.60
#2010-08-17| 805.85
#2010-08-18| 802.54
#2010-08-19| 790.14
#2010-08-20| 768.31
#2010-08-23| 771.83
#2010-08-24| 760.82
#2010-08-25| 750.86
#2010-08-26| 762.89
#2010-08-27| 768.51
#2010-08-30| 764.99
#2010-08-31| 765.17
#2010-09-01| 794.62
#2010-09-02| 797.07
#2010-09-03| 807.15
#2010-09-06| .
#2010-09-07| 791.05
#2010-09-08| 797.59
#2010-09-09| 803.12
#2010-09-10| 805.03
#2010-09-13| 824.99
#2010-09-14| 833.03
#2010-09-15| 837.43
#2010-09-16| 832.60
#2010-09-17| 819.80
#2010-09-20| 834.22
#2010-09-21| 832.59
#2010-09-22| 837.91
#2010-09-23| 829.94
#2010-09-24| 851.60
#2010-09-27| 847.62
#2010-09-28| 851.38
#2010-09-29| 852.90
#2010-09-30| 848.94
#2010-10-01| 852.96
#2010-10-04| 841.77
#2010-10-05| 861.77
#2010-10-06| 872.13
#2010-10-07| 880.08
#2010-10-08| 878.78
#2010-10-11| 878.89
#2010-10-12| 868.88
#2010-10-13| 892.63
#2010-10-14| 904.27
#2010-10-15| 896.81
#2010-10-18| 900.09
#2010-10-19| 885.72
#2010-10-20| 896.90
#2010-10-21| 904.03
#2010-10-22| 893.85
#2010-10-25| 897.07
#2010-10-26| 888.60
#2010-10-27| 876.05
#2010-10-28| 892.19
#2010-10-29| 890.22
#2010-11-01| 889.47
#2010-11-02| 902.65
#2010-11-03| 894.52
#2010-11-04| 927.18
#2010-11-05| 921.56
#2010-11-08| 911.83
#2010-11-09| 914.58
#2010-11-10| 894.81
#2010-11-11| 883.05
#2010-11-12| 883.50
#2010-11-15| 882.21
#2010-11-16| 859.67
#2010-11-17| 864.41
#2010-11-18| 876.78
#2010-11-19| 875.12
#2010-11-22| 860.85
#2010-11-23| 831.41
#2010-11-24| 828.95
#2010-11-25| .
#2010-11-26| 808.38
#2010-11-29| 787.57
#2010-11-30| 772.53
#2010-12-01| 797.14
#2010-12-02| 822.29
#2010-12-03| 828.20
#2010-12-06| 819.01
#2010-12-07| 830.32
#2010-12-08| 839.12
#2010-12-09| 855.68
#2010-12-10| 856.94
#2010-12-13| 869.19
#2010-12-14| 870.71
#2010-12-15| 860.75
#2010-12-16| 852.26
#2010-12-17| 842.27
#2010-12-20| 845.85
#2010-12-21| 855.78
#2010-12-22| 854.19
#2010-12-23| 851.73
#2010-12-24| .
#2010-12-27| 849.65
#2010-12-28| 851.17
#2010-12-29| 853.38
#2010-12-30| 851.91
#2010-12-31| 859.76
#2011-01-03| 865.47
#2011-01-04| 871.04
#2011-01-05| 862.83
#2011-01-06| 870.04
#2011-01-07| 861.54
#2011-01-10| 843.19
#2011-01-11| 850.54
#2011-01-12| 878.75
#2011-01-13| 907.48
#2011-01-14| 911.18
#2011-01-17| .
#2011-01-18| 922.92
#2011-01-19| 915.05
#2011-01-20| 915.19
#2011-01-21| 937.17
#2011-01-24| 947.95
#2011-01-25| 941.19
#2011-01-26| 946.83
#2011-01-27| 969.74
#2011-01-28| 958.69
#2011-01-31| 962.05
#2011-02-01| 991.29
#2011-02-02| 995.40
#2011-02-03| 980.32
#2011-02-04| 987.61
#2011-02-07| 997.04
#2011-02-08|1012.11
#2011-02-09|1010.11
#2011-02-10| 996.63
#2011-02-11| 994.86
#2011-02-14| 986.72
#2011-02-15| 993.93
#2011-02-16|1007.29
#2011-02-17|1018.26
#2011-02-18|1023.78
#2011-02-21| .
#2011-02-22|1001.41
#2011-02-23| 997.75
#2011-02-24| 983.85
#2011-02-25| 995.13
#2011-02-28|1011.45
#2011-03-01|1003.47
#2011-03-02| 995.39
#2011-03-03|1004.10
#2011-03-04|1014.20
#2011-03-07|1010.53
#2011-03-08|1008.94
#2011-03-09|1018.66
#2011-03-10| 989.75
#2011-03-11| 971.37
#2011-03-14| 960.72
#2011-03-15| 935.46
#2011-03-16| 915.47
#2011-03-17| 948.68
#2011-03-18| 956.71
#2011-03-21| 983.53
#2011-03-22| 988.68
#2011-03-23| 985.88
#2011-03-24| 998.25
#2011-03-25| 990.65
#2011-03-28| 991.44
#2011-03-29| 983.89
#2011-03-30| 992.81
#2011-03-31| 988.26
#2011-04-01|1008.23
#2011-04-04|1007.88
#2011-04-05|1009.13
#2011-04-06|1032.90
#2011-04-07|1030.39
#2011-04-08|1051.70
#2011-04-11|1051.75
#2011-04-12|1041.42
#2011-04-13|1046.70
#2011-04-14|1033.01
#2011-04-15|1026.82
#2011-04-18| 977.94
#2011-04-19| 989.91
#2011-04-20|1021.42
#2011-04-21|1035.01
#2011-04-22| .
#2011-04-25|1033.13
#2011-04-26|1044.43
#2011-04-27|1052.67
#2011-04-28|1077.10
#2011-04-29|1081.05
#2011-05-02|1085.58
#2011-05-03|1079.98
#2011-05-04|1068.20
#2011-05-05|1049.28
#2011-05-06|1051.67
#2011-05-09|1019.58
#2011-05-10|1041.99
#2011-05-11|1043.09
#2011-05-12|1020.69
#2011-05-13|1009.07
#2011-05-16|1006.67
#2011-05-17| 990.93
#2011-05-18|1000.20
#2011-05-19|1007.59
#2011-05-20| 998.97
#2011-05-23| 969.64
#2011-05-24| 969.92
#2011-05-25| 978.61
#2011-05-26| 980.84
#2011-05-27|1002.20
#2011-05-30| .
#2011-05-31|1016.39
#2011-06-01|1009.95
#2011-06-02| 997.69
#2011-06-03|1005.61
#2011-06-06| 997.81
#2011-06-07|1008.98
#2011-06-08| 993.82
#2011-06-09| 999.59
#2011-06-10| 979.93
#2011-06-13| 982.41
#2011-06-14|1001.62
#2011-06-15| 978.62
#2011-06-16| 959.47
#2011-06-17| 979.22
#2011-06-20| 969.78
#2011-06-21| 989.16
#2011-06-22| 986.69
#2011-06-23| 953.36
#2011-06-24| 939.11
#2011-06-27| 943.91
#2011-06-28| 957.22
#2011-06-29| 979.58
#2011-06-30|1002.80
#2011-07-01|1014.62
#2011-07-04| .
#2011-07-05|1013.02
#2011-07-06| 992.88
#2011-07-07| 998.23
#2011-07-08| 983.78
#2011-07-11| 931.01
#2011-07-12| 917.74
#2011-07-13| 939.22
#2011-07-14| 930.23
#2011-07-15| 919.05
#2011-07-18| 882.25
#2011-07-19| 905.87
#2011-07-20| 930.12
#2011-07-21| 969.12
#2011-07-22| 970.71
#2011-07-25| 953.17
#2011-07-26| 961.60
#2011-07-27| 935.58
#2011-07-28| 937.94
#2011-07-29| 932.41
#2011-08-01| 910.95
#2011-08-02| 885.62
#2011-08-03| 870.27
#2011-08-04| 834.87
#2011-08-05| 818.56
#2011-08-08| 784.48
#2011-08-09| 797.00
#2011-08-10| 752.61
#2011-08-11| 779.88
#2011-08-12| 816.61
#2011-08-15| 836.07
#2011-08-16| 830.60
#2011-08-17| 834.43
#2011-08-18| 782.95
#2011-08-19| 774.00
#2011-08-22| 775.85
#2011-08-23| 777.51
#2011-08-24| 794.87
#2011-08-25| 780.64
#2011-08-26| 763.54
#2011-08-29| 787.28
#2011-08-30| 794.62
#2011-08-31| 820.98
#2011-09-01| 814.95
#2011-09-02| 782.78
#2011-09-05| .
#2011-09-06| 718.07
#2011-09-07| 744.01
#2011-09-08| 749.01
#2011-09-09| 699.67
#2011-09-12| 664.72
#2011-09-13| 679.52
#2011-09-14| 692.71
#2011-09-15| 729.61
#2011-09-16| 734.41
#2011-09-19| 698.58
#2011-09-20| 714.54
#2011-09-21| 701.52
#2011-09-22| 653.28
#2011-09-23| 658.51
#2011-09-26| 695.77
#2011-09-27| 744.92
#2011-09-28| 739.16
#2011-09-29| 759.44
#2011-09-30| 729.70
#2011-10-03| 706.01
#2011-10-04| 682.85
#2011-10-05| 717.70
#2011-10-06| 756.12
#2011-10-07| 763.61
#2011-10-10| 794.33
#2011-10-11| 786.16
#2011-10-12| 816.97
#2011-10-13| 793.22
#2011-10-14| 808.29
#2011-10-17| 793.99
#2011-10-18| 784.45
#2011-10-19| 807.99
#2011-10-20| 781.16
#2011-10-21| 816.07
#2011-10-24| 832.84
#2011-10-25| 826.62
#2011-10-26| 817.90
#2011-10-27| 891.74
#2011-10-28| 878.65
#2011-10-31| 841.58
#2011-11-01| 771.32
#2011-11-02| 793.84
#2011-11-03| 815.34
#2011-11-04| 801.95
#2011-11-07| 793.05
#2011-11-08| 806.61
#2011-11-09| 761.13
#2011-11-10| 763.30
#2011-11-11| 797.56
#2011-11-14| 779.43
#2011-11-15| 763.10
#2011-11-16| 760.47
#2011-11-17| 747.47
#2011-11-18| 742.91
#2011-11-21| 714.89
#2011-11-22| 708.45
#2011-11-23| 686.51
#2011-11-24| .
#2011-11-25| 685.62
#2011-11-28| 729.83
#2011-11-29| 740.53
#2011-11-30| 774.95
#2011-12-01| 770.69
#2011-12-02| 788.83
#2011-12-05| 803.61
#2011-12-06| 796.85
#2011-12-07| 790.90
#2011-12-08| 766.39
#2011-12-09| 785.12
#2011-12-12| 743.85
#2011-12-13| 731.53
#2011-12-14| 707.34
#2011-12-15| 723.33
#2011-12-16| 721.87
#2011-12-19| 718.38
#2011-12-20| 745.38
#2011-12-21| 738.56
#2011-12-22| 748.12
#2011-12-23| 752.88
#2011-12-26| .
#2011-12-27| 753.77
#2011-12-28| 736.50
#2011-12-29| 738.19
#2011-12-30| 749.40
#2012-01-02| .
#2012-01-03| 775.69
#2012-01-04| 760.36
#2012-01-05| 740.51
#2012-01-06| 733.61
#2012-01-09| 728.10
#2012-01-10| 754.59
#2012-01-11| 755.85
#2012-01-12| 771.60
#2012-01-13| 759.65
#2012-01-16| .
#2012-01-17| 779.32
#2012-01-18| 786.07
#2012-01-19| 817.41
#2012-01-20| 821.17
#2012-01-23| 839.51
#2012-01-24| 830.57
#2012-01-25| 828.04
#2012-01-26| 849.39
#2012-01-27| 840.14
#2012-01-30| 820.18
#2012-01-31| 827.80
#2012-02-01| 857.34
#2012-02-02| 862.12
#2012-02-03| 875.42
#2012-02-06| 867.58
#2012-02-07| 879.83
#2012-02-08| 880.14
#2012-02-09| 878.48
#2012-02-10| 854.81
#2012-02-13| 866.56
#2012-02-14| 856.84
#2012-02-15| 858.07
#2012-02-16| 854.31
#2012-02-17| 873.11
#2012-02-20| .
#2012-02-21| 878.27
#2012-02-22| 866.51
#2012-02-23| 872.63
#2012-02-24| 884.48
#2012-02-27| 880.54
#2012-02-28| 882.53
#2012-02-29| 879.02
#2012-03-01| 887.25
#2012-03-02| 882.48
#2012-03-05| 878.31
#2012-03-06| 844.63
#2012-03-07| 849.43
#2012-03-08| 871.42
#2012-03-09| 864.05
#2012-03-12| 863.83
#2012-03-13| 880.71
#2012-03-14| 895.06
#2012-03-15| 906.05
#2012-03-16| 922.64
#2012-03-19| 928.30
#2012-03-20| 915.32
#2012-03-21| 908.28
#2012-03-22| 896.05
#2012-03-23| 902.15
#2012-03-26| 916.05
#2012-03-27| 915.25
#2012-03-28| 901.74
#2012-03-29| 882.72
#2012-03-30| 889.38
#2012-04-02| 896.79
#2012-04-03| 885.73
#2012-04-04| 849.68
#2012-04-05| 846.31
#2012-04-06| .
#2012-04-09| 846.37
#2012-04-10| 821.54
#2012-04-11| 832.15
#2012-04-12| 841.88
#2012-04-13| 817.07
#2012-04-16| 809.51
#2012-04-17| 837.63
#2012-04-18| 827.69
#2012-04-19| 826.37
#2012-04-20| 839.11
#2012-04-23| 810.64
#2012-04-24| 826.46
#2012-04-25| 840.38
#2012-04-26| 838.62
#2012-04-27| 850.29
#2012-04-30| 838.39
#2012-05-01| 840.43
#2012-05-02| 832.80
#2012-05-03| 830.71
#2012-05-04| 817.94
#2012-05-07| 821.17
#2012-05-08| 800.66
#2012-05-09| 792.35
#2012-05-10| 809.14
#2012-05-11| 804.55
#2012-05-14| 778.77
#2012-05-15| 765.15
#2012-05-16| 763.64
#2012-05-17| 747.18
#2012-05-18| 742.37
#2012-05-21| 750.12
#2012-05-22| 770.02
#2012-05-23| 740.78
#2012-05-24| 747.74
#2012-05-25| 747.56
#2012-05-28| .
#2012-05-29| 747.57
#2012-05-30| 725.86
#2012-05-31| 719.93
#2012-06-01| 701.24
#2012-06-04| 708.30
#2012-06-05| 708.76
#2012-06-06| 736.96
#2012-06-07| 748.06
#2012-06-08| 740.78
#2012-06-11| 744.86
#2012-06-12| 738.45
#2012-06-13| 742.35
#2012-06-14| 749.52
#2012-06-15| 765.02
#2012-06-18| 757.32
#2012-06-19| 782.52
#2012-06-20| 792.87
#2012-06-21| 786.39
#2012-06-22| 776.29
#2012-06-25| 755.29
#2012-06-26| 755.85
#2012-06-27| 766.87
#2012-06-28| 768.86
#2012-06-29| 814.12
#2012-07-02| 817.73
#2012-07-03| 827.54
#2012-07-04| .
#2012-07-05| 803.05
#2012-07-06| 787.62
#2012-07-09| 784.27
#2012-07-10| 789.38
#2012-07-11| 790.07
#2012-07-12| 783.07
#2012-07-13| 796.63
#2012-07-16| 801.54
#2012-07-17| 796.14
#2012-07-18| 808.67
#2012-07-19| 815.59
#2012-07-20| 795.62
#2012-07-23| 760.79
#2012-07-24| 749.44
#2012-07-25| 755.31
#2012-07-26| 790.42
#2012-07-27| 808.65
#2012-07-30| 815.08
#2012-07-31| 812.07
#2012-08-01| 814.71
#2012-08-02| 786.39
#2012-08-03| 828.31
#2012-08-06| 842.29
#2012-08-07| 852.34
#2012-08-08| 852.14
#2012-08-09| 854.53
#2012-08-10| 856.09
#2012-08-13| 856.72
#2012-08-14| 863.02
#2012-08-15| 859.70
#2012-08-16| 869.53
#2012-08-17| 870.03
#2012-08-20| 868.21
#2012-08-21| 886.22
#2012-08-22| 879.88
#2012-08-23| 879.98
#2012-08-24| 873.78
#2012-08-27| 876.53
#2012-08-28| 874.64
#2012-08-29| 871.40
#2012-08-30| 865.42
#2012-08-31| 881.35
#2012-09-03| .
#2012-09-04| 879.85
#2012-09-05| 887.75
#2012-09-06| 912.98
#2012-09-07| 932.13
#2012-09-10| 930.93
#2012-09-11| 940.72
#2012-09-12| 952.53
#2012-09-13| 952.87
#2012-09-14| 985.69
#2012-09-17| 980.06
#2012-09-18| 961.28
#2012-09-19| 958.28
#2012-09-20| 948.55
#2012-09-21| 958.12
#2012-09-24| 948.82
#2012-09-25| 957.03
#2012-09-26| 927.87
#2012-09-27| 930.73
#2012-09-28| 919.93
#2012-10-01| 941.60
#2012-10-02| 942.19
#2012-10-03| 938.71
#2012-10-04| 949.32
#2012-10-05| 962.91
#2012-10-08| 944.51
#2012-10-09| 934.37
#2012-10-10| 930.67
#2012-10-11| 945.40
#2012-10-12| 947.67
#2012-10-15| 952.95
#2012-10-16| 981.97
#2012-10-17| 993.34
#2012-10-18| 994.05
#2012-10-19| 977.30
#2012-10-22| 981.23
#2012-10-23| 954.99
#2012-10-24| 953.53
#2012-10-25| 960.31
#2012-10-26| 954.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 962.81
#2012-11-01| 972.25
#2012-11-02| 966.50
#2012-11-05| 956.55
#2012-11-06| 967.77
#2012-11-07| 951.83
#2012-11-08| 952.71
#2012-11-09| 941.65
#2012-11-12| 942.86
#2012-11-13| 950.62
#2012-11-14| 949.02
#2012-11-15| 942.68
#2012-11-16| 921.56
#2012-11-19| 952.45
#2012-11-20| 958.06
#2012-11-21| 964.45
#2012-11-22| .
#2012-11-23| 986.30
#2012-11-26| 982.23
#2012-11-27| 982.33
#2012-11-28| 981.75
#2012-11-29| 999.28
#2012-11-30|1000.00
#2012-12-03|1006.55
#2012-12-04|1012.16
#2012-12-05|1013.85
#2012-12-06|1017.13
#2012-12-07|1013.94
#2012-12-10|1010.32
#2012-12-11|1017.87
#2012-12-12|1026.51
#2012-12-13|1031.74
#2012-12-14|1028.93
#2012-12-17|1034.11
#2012-12-18|1041.32
#2012-12-19|1055.90
#2012-12-20|1057.85
#2012-12-21|1049.00
#2012-12-24|1049.85
#2012-12-25|1049.85
#2012-12-26|1051.35
#2012-12-27|1053.94
#2012-12-28|1043.52
#2012-12-31|1044.33
#2013-01-01|1044.33
#2013-01-02|1073.53
#2013-01-03|1068.39
#2013-01-04|1068.35
#2013-01-07|1073.05
#2013-01-08|1065.26
#2013-01-09|1067.69
#2013-01-10|1079.97
#2013-01-11|1092.05
#2013-01-14|1089.27
#2013-01-15|1081.06
#2013-01-16|1068.42
#2013-01-17|1080.25
#2013-01-18|1070.67
#2013-01-21|1076.61
#2013-01-22|1072.06
#2013-01-23|1063.88
#2013-01-24|1078.84
#2013-01-25|1088.47
#2013-01-28|1090.14
#2013-01-29|1093.54
#2013-01-30|1100.50
#2013-01-31|1098.08
#2013-02-01|1105.88
#2013-02-04|1071.28
#2013-02-05|1079.02
#2013-02-06|1069.58
#2013-02-07|1054.68
#2013-02-08|1067.81
#2013-02-11|1068.43
#2013-02-12|1082.39
#2013-02-13|1080.33
#2013-02-14|1073.71
#2013-02-15|1069.06
#2013-02-18|1071.78
#2013-02-19|1086.66
#2013-02-20|1075.77
#2013-02-21|1048.87
#2013-02-22|1059.82
#2013-02-25|1062.92
#2013-02-26|1027.63
#2013-02-27|1041.27
#2013-02-28|1052.01
#2013-03-01|1040.37
#2013-03-04|1041.06
#2013-03-05|1067.73
#2013-03-06|1072.26
#2013-03-07|1077.85
#2013-03-08|1082.45
#2013-03-11|1081.12
#2013-03-12|1085.77
#2013-03-13|1088.57
#2013-03-14|1111.52
#2013-03-15|1116.92
#2013-03-18|1095.16
#2013-03-19|1080.38
#2013-03-20|1093.63
#2013-03-21|1081.22
#2013-03-22|1087.29
#2013-03-25|1065.26
#2013-03-26|1068.82
#2013-03-27|1049.91
#2013-03-28|1054.34
#2013-03-29| .
#2013-04-01|1055.36
#2013-04-02|1078.91
#2013-04-03|1065.98
#2013-04-04|1057.40
#2013-04-05|1060.89
#2013-04-08|1055.44
#2013-04-09|1061.24
#2013-04-10|1091.99
#2013-04-11|1104.71
#2013-04-12|1091.57
#2013-04-15|1085.91
#2013-04-16|1082.32
#2013-04-17|1054.44
#2013-04-18|1052.77
#2013-04-19|1057.98
#2013-04-22|1065.53
#2013-04-23|1099.24
#2013-04-24|1110.11
#2013-04-25|1125.37
#2013-04-26|1126.39
#2013-04-29|1140.39
#2013-04-30|1142.92
#2013-05-01|1145.03
#2013-05-02|1141.37
#2013-05-03|1162.32
#2013-05-06|1158.32
#2013-05-07|1170.59
#2013-05-08|1189.11
#2013-05-09|1186.70
#2013-05-10|1173.45
#2013-05-13|1167.07
#2013-05-14|1173.11
#2013-05-15|1173.52
#2013-05-16|1178.51
#2013-05-17|1173.16
#2013-05-20|1177.99
#2013-05-21|1176.41
#2013-05-22|1179.16
#2013-05-23|1150.14
#2013-05-24|1150.94
#2013-05-27|1157.67
#2013-05-28|1167.74
#2013-05-29|1160.28
#2013-05-30|1184.74
#2013-05-31|1165.76
#2013-06-03|1159.63
#2013-06-04|1171.74
#2013-06-05|1150.88
#2013-06-06|1136.97
#2013-06-07|1170.92
#2013-06-10|1164.09
#2013-06-11|1152.16
#2013-06-12|1151.72
#2013-06-13|1152.84
#2013-06-14|1160.04
#2013-06-17|1175.12
#2013-06-18|1183.43
#2013-06-19|1179.13
#2013-06-20|1126.85
#2013-06-21|1103.99
#2013-06-24|1090.69
#2013-06-25|1104.58
#2013-06-26|1120.78
#2013-06-27|1125.69
#2013-06-28|1123.32
#2013-07-01|1143.50
#2013-07-02|1135.71
#2013-07-03|1125.56
#2013-07-04|1146.32
#2013-07-05|1126.30
#2013-07-08|1151.35
#2013-07-09|1151.34
#2013-07-10|1162.14
#2013-07-11|1178.38
#2013-07-12|1181.68
#2013-07-15|1188.70
#2013-07-16|1185.08
#2013-07-17|1189.84
#2013-07-18|1208.07
#2013-07-19|1213.24
#2013-07-22|1222.77
#2013-07-23|1217.55
#2013-07-24|1226.55
#2013-07-25|1224.84
#2013-07-26|1219.19
#2013-07-29|1220.82
#2013-07-30|1223.61
#2013-07-31|1225.10
#2013-08-01|1236.47
#2013-08-02|1252.15
#2013-08-05|1253.36
#2013-08-06|1246.72
#2013-08-07|1253.75
#2013-08-08|1269.31
#2013-08-09|1267.90
#2013-08-12|1267.29
#2013-08-13|1257.49
#2013-08-14|1266.39
#2013-08-15|1250.82
#2013-08-16|1260.21
#2013-08-19|1256.30
#2013-08-20|1243.27
#2013-08-21|1231.16
#2013-08-22|1241.65
#2013-08-23|1255.76
#2013-08-26|1248.23
#2013-08-27|1218.69
#2013-08-28|1207.41
#2013-08-29|1203.29
#2013-08-30|1180.77
#2013-09-02|1205.84
#2013-09-03|1194.09
#2013-09-04|1196.80
#2013-09-05|1197.96
#2013-09-06|1205.50
#2013-09-09|1226.28
#2013-09-10|1250.96
#2013-09-11|1255.74
#2013-09-12|1250.81
#2013-09-13|1249.97
#2013-09-16|1274.37
#2013-09-17|1269.40
#2013-09-18|1275.29
#2013-09-19|1287.51
#2013-09-20|1276.25
#2013-09-23|1269.62
#2013-09-24|1277.24
#2013-09-25|1281.04
#2013-09-26|1273.60
#2013-09-27|1277.15
#2013-09-30|1264.76
#2013-10-01|1281.49
#2013-10-02|1285.96
#2013-10-03|1285.29
#2013-10-04|1286.74
#2013-10-07|1281.52
#2013-10-08|1273.35
#2013-10-09|1263.17
#2013-10-10|1298.51
#2013-10-11|1303.14
#2013-10-14|1311.10
#2013-10-15|1317.88
#2013-10-16|1328.73
#2013-10-17|1352.56
#2013-10-18|1370.33
#2013-10-21|1364.80
#2013-10-22|1383.72
#2013-10-23|1380.77
#2013-10-24|1390.34
#2013-10-25|1383.14
#2013-10-28|1375.31
#2013-10-29|1383.75
#2013-10-30|1379.40
#2013-10-31|1374.33
#2013-11-01|1362.99
#2013-11-04|1372.73
#2013-11-05|1354.59
#2013-11-06|1368.95
#2013-11-07|1350.45
#2013-11-08|1353.88
#2013-11-11|1365.20
#2013-11-12|1360.26
#2013-11-13|1349.38
#2013-11-14|1370.12
#2013-11-15|1371.86
#2013-11-18|1384.88
#2013-11-19|1376.75
#2013-11-20|1370.78
#2013-11-21|1372.02
#2013-11-22|1379.70
#2013-11-25|1380.84
#2013-11-26|1381.44
#2013-11-27|1394.36
#2013-11-28|1402.31
#2013-11-29|1403.74
#2013-12-02|1391.29
#2013-12-03|1368.62
#2013-12-04|1358.55
#2013-12-05|1354.09
#2013-12-06|1366.78
#2013-12-09|1376.92
#2013-12-10|1377.66
#2013-12-11|1369.64
#2013-12-12|1349.86
#2013-12-13|1354.38
#2013-12-16|1375.44
#2013-12-17|1362.90
#2013-12-18|1382.24
#2013-12-19|1402.52
#2013-12-20|1417.60
#2013-12-23|1433.78
#2013-12-24|1432.79
#2013-12-25|1432.72
#2013-12-26|1435.65
#2013-12-27|1457.92
#2013-12-30|1458.62
#2013-12-31|1458.59
#2014-01-01|1458.59
#2014-01-02|1434.66
#2014-01-03|1428.33
#2014-01-06|1431.81
#2014-01-07|1444.89
#2014-01-08|1449.38
#2014-01-09|1446.03
#2014-01-10|1460.16
#2014-01-13|1455.97
#2014-01-14|1462.19
#2014-01-15|1473.00
#2014-01-16|1464.52
#2014-01-17|1469.91
#2014-01-20|1460.65
#2014-01-21|1456.49
#2014-01-22|1451.96
#2014-01-23|1445.04
#2014-01-24|1409.15
#2014-01-27|1396.77
#2014-01-28|1421.21
#2014-01-29|1404.56
#2014-01-30|1404.51
#2014-01-31|1386.33
#2014-02-03|1364.68
#2014-02-04|1372.72
#2014-02-05|1376.32
#2014-02-06|1406.86
#2014-02-07|1419.92
#2014-02-10|1423.50
#2014-02-11|1444.07
#2014-02-12|1453.68
#2014-02-13|1462.84
#2014-02-14|1472.93
#2014-02-17|1477.33
#2014-02-18|1480.97
#2014-02-19|1479.39
#2014-02-20|1471.61
#2014-02-21|1477.26
#2014-02-24|1484.59
#2014-02-25|1487.12
#2014-02-26|1476.61
#2014-02-27|1467.57
#2014-02-28|1491.78
#2014-03-03|1449.40
#2014-03-04|1473.15
#2014-03-05|1473.63
#2014-03-06|1490.09
#2014-03-07|1475.48
#2014-03-10|1468.94
#2014-03-11|1472.55
#2014-03-12|1472.23
#2014-03-13|1456.54
#2014-03-14|1435.84
#2014-03-17|1457.41
#2014-03-18|1462.29
#2014-03-19|1447.96
#2014-03-20|1444.15
#2014-03-21|1437.82
#2014-03-24|1420.45
#2014-03-25|1439.10
#2014-03-26|1459.10
#2014-03-27|1455.17
#2014-03-28|1445.55
#2014-03-31|1453.88
#2014-04-01|1474.71
#2014-04-02|1477.48
#2014-04-03|1472.78
#2014-04-04|1480.99
#2014-04-07|1464.43
#2014-04-08|1455.77
#2014-04-09|1463.41
#2014-04-10|1460.04
#2014-04-11|1443.06
#2014-04-14|1436.43
#2014-04-15|1415.18
#2014-04-16|1431.81
#2014-04-17|1451.08
#2014-04-18|1448.78
#2014-04-21|1448.43
#2014-04-22|1468.02
#2014-04-23|1468.40
#2014-04-24|1472.44
#2014-04-25|1461.77
#2014-04-28|1465.06
#2014-04-29|1487.65
#2014-04-30|1489.43
#2014-05-01|1491.37
#2014-05-02|1489.05
#2014-05-05|1486.49
#2014-05-06|1494.00
#2014-05-07|1496.10
#2014-05-08|1501.94
#2014-05-09|1480.99
#2014-05-12|1490.28
#2014-05-13|1486.81
#2014-05-14|1483.60
#2014-05-15|1464.24
#2014-05-16|1459.76
#2014-05-19|1458.60
#2014-05-20|1461.66
#2014-05-21|1472.29
#2014-05-22|1472.84
#2014-05-23|1473.42
#2014-05-26|1484.50
#2014-05-27|1490.63
#2014-05-28|1492.31
#2014-05-29|1493.31
#2014-05-30|1498.02
#2014-06-02|1497.63
#2014-06-03|1489.83
#2014-06-04|1490.81
#2014-06-05|1503.42
#2014-06-06|1518.69
#2014-06-09|1516.35
#2014-06-10|1508.73
#2014-06-11|1502.52
#2014-06-12|1498.83
#2014-06-13|1488.86
#2014-06-16|1483.56
#2014-06-17|1485.01
#2014-06-18|1489.65
#2014-06-19|1503.86
#2014-06-20|1488.62
#2014-06-23|1483.65
#2014-06-24|1477.77
#2014-06-25|1473.49
#2014-06-26|1471.46
#2014-06-27|1479.77
#2014-06-30|1485.71
#2014-07-01|1499.88
#2014-07-02|1503.73
#2014-07-03|1519.09
#2014-07-04|1516.71
#2014-07-07|1507.63
#2014-07-08|1494.01
#2014-07-09|1494.93
#2014-07-10|1478.48
#2014-07-11|1484.53
#2014-07-14|1501.07
#2014-07-15|1489.88
#2014-07-16|1508.05
#2014-07-17|1490.47
#2014-07-18|1484.79
#2014-07-21|1474.48
#2014-07-22|1486.80
#2014-07-23|1489.96
#2014-07-24|1499.28
#2014-07-25|1487.81
#2014-07-28|1485.79
#2014-07-29|1484.84
#2014-07-30|1464.92
#2014-07-31|1446.85
#2014-08-01|1435.28
#2014-08-04|1434.77
#2014-08-05|1432.63
#2014-08-06|1418.73
#2014-08-07|1415.51
#2014-08-08|1415.05
#2014-08-11|1429.31
#2014-08-12|1431.12
#2014-08-13|1442.56
#2014-08-14|1446.04
#2014-08-15|1442.74
#2014-08-18|1450.78
#2014-08-19|1452.05
#2014-08-20|1445.77
#2014-08-21|1460.38
#2014-08-22|1453.68
#2014-08-25|1463.26
#2014-08-26|1472.52
#2014-08-27|1474.56
#2014-08-28|1462.53
#2014-08-29|1471.36
#2014-09-01|1467.82
#2014-09-02|1472.33
#2014-09-03|1484.44
#2014-09-04|1484.01
#2014-09-05|1478.85
#2014-09-08|1468.58
#2014-09-09|1456.06
#2014-09-10|1460.76
#2014-09-11|1461.95
#2014-09-12|1461.81
#2014-09-15|1461.12
#2014-09-16|1456.31
#2014-09-17|1467.58
#2014-09-18|1483.28
#2014-09-19|1490.79
#2014-09-22|1491.37
#2014-09-23|1481.18
#2014-09-24|1481.50
#2014-09-25|1472.37
#2014-09-26|1460.11
#2014-09-29|1453.58
#2014-09-30|1443.42
#2014-10-01|1429.02
#2014-10-02|1408.58
#2014-10-03|1405.57
#2014-10-06|1413.21
#2014-10-07|1407.20
#2014-10-08|1413.14
#2014-10-09|1406.11
#2014-10-10|1379.03
#2014-10-13|1384.92
#2014-10-14|1379.97
#2014-10-15|1347.82
#2014-10-16|1332.85
#2014-10-17|1367.14
#2014-10-20|1360.99
#2014-10-21|1379.03
#2014-10-22|1384.16
#2014-10-23|1392.81
#2014-10-24|1396.60
#2014-10-27|1396.32
#2014-10-28|1416.92
#2014-10-29|1421.03
#2014-10-30|1413.90
#2014-10-31|1428.44
#2014-11-03|1413.97
#2014-11-04|1420.43
#2014-11-05|1432.12
#2014-11-06|1419.44
#2014-11-07|1417.23
#2014-11-10|1431.01
#2014-11-11|1434.31
#2014-11-12|1425.14
#2014-11-13|1424.12
#2014-11-14|1428.45
#2014-11-17|1432.78
#2014-11-18|1449.08
#2014-11-19|1453.49
#2014-11-20|1451.79
#2014-11-21|1458.76
#2014-11-24|1462.86
#2014-11-25|1468.21
#2014-11-26|1478.02
#2014-11-27|1483.36
#2014-11-28|1484.38
#2014-12-01|1475.56
#2014-12-02|1474.72
#2014-12-03|1473.28
#2014-12-04|1471.23
#2014-12-05|1478.08
#2014-12-08|1471.92
#2014-12-09|1458.36
#2014-12-10|1458.22
#2014-12-11|1461.12
#2014-12-12|1431.60
#2014-12-15|1397.40
#2014-12-16|1432.26
#2014-12-17|1419.30
#2014-12-18|1449.17
#2014-12-19|1458.79
#2014-12-22|1467.69
#2014-12-23|1465.82
#2014-12-24|1465.82
#2014-12-25|1465.82
#2014-12-26|1464.44
#2014-12-29|1462.31
#2014-12-30|1444.91
#2014-12-31|1442.86
#2015-01-01|1442.86
#2015-01-02|1428.75
#2015-01-05|1387.26
#2015-01-06|1373.36
#2015-01-07|1372.14
#2015-01-08|1405.45
#2015-01-09|1395.96
#2015-01-12|1397.62
#2015-01-13|1417.73
#2015-01-14|1400.63
#2015-01-15|1422.41
#2015-01-16|1429.13
#2015-01-19|1448.01
#2015-01-20|1452.54
#2015-01-21|1465.32
#2015-01-22|1470.78
#2015-01-23|1472.52
#2015-01-26|1474.40
#2015-01-27|1484.54
#2015-01-28|1486.69
#2015-01-29|1486.27
#2015-01-30|1469.48
#2015-02-02|1476.54
#2015-02-03|1504.04
#2015-02-04|1503.24
#2015-02-05|1497.95
#2015-02-06|1497.19
#2015-02-09|1480.31
#2015-02-10|1491.60
#2015-02-11|1485.49
#2015-02-12|1500.80
#2015-02-13|1503.94
#2015-02-16|1497.22
#2015-02-17|1495.79
#2015-02-18|1502.11
#2015-02-19|1509.25
#2015-02-20|1502.14
#2015-02-23|1514.00
#2015-02-24|1519.20
#2015-02-25|1527.67
#2015-02-26|1518.22
#2015-02-27|1525.16
#2015-03-02|1518.07
#2015-03-03|1506.13
#2015-03-04|1500.43
#2015-03-05|1515.83
#2015-03-06|1504.05
#2015-03-09|1504.70
#2015-03-10|1475.71
#2015-03-11|1477.96
#2015-03-12|1489.85
#2015-03-13|1482.79
#2015-03-16|1509.01
#2015-03-17|1502.06
#2015-03-18|1517.18
#2015-03-19|1523.37
#2015-03-20|1565.63
#2015-03-23|1570.20
#2015-03-24|1580.88
#2015-03-25|1580.81
#2015-03-26|1548.72
#2015-03-27|1547.29
#2015-03-30|1554.89
#2015-03-31|1534.20
#2015-04-01|1546.21
#2015-04-02|1563.83
#2015-04-03|1576.15
#2015-04-06|1581.69
#2015-04-07|1576.59
#2015-04-08|1569.12
#2015-04-09|1559.91
#2015-04-10|1568.11
#2015-04-13|1559.98
#2015-04-14|1567.76
#2015-04-15|1560.24
#2015-04-16|1559.98
#2015-04-17|1537.36
#2015-04-20|1546.58
#2015-04-21|1541.48
#2015-04-22|1532.45
#2015-04-23|1525.30
#2015-04-24|1516.33
#2015-04-27|1534.63
#2015-04-28|1519.18
#2015-04-29|1521.47
#2015-04-30|1531.43
#2015-05-01|1523.66
#2015-05-04|1521.46
#2015-05-05|1504.52
#2015-05-06|1528.73
#2015-05-07|1529.39
#2015-05-08|1559.87
#2015-05-11|1553.66
#2015-05-12|1543.81
#2015-05-13|1556.42
#2015-05-14|1576.28
#2015-05-15|1583.37
#2015-05-18|1576.62
#2015-05-19|1578.92
#2015-05-20|1576.03
#2015-05-21|1588.66
#2015-05-22|1573.53
#2015-05-25|1564.72
#2015-05-26|1538.74
#2015-05-27|1547.26
#2015-05-28|1534.89
#2015-05-29|1513.35
#2015-06-01|1499.35
#2015-06-02|1519.74
#2015-06-03|1538.03
#2015-06-04|1533.03
#2015-06-05|1499.75
#2015-06-08|1494.04
#2015-06-09|1491.26
#2015-06-10|1523.61
#2015-06-11|1530.11
#2015-06-12|1520.25
#2015-06-15|1491.85
#2015-06-16|1499.63
#2015-06-17|1493.37
#2015-06-18|1523.32
#2015-06-19|1512.55
#2015-06-22|1558.43
#2015-06-23|1542.00
#2015-06-24|1536.82
#2015-06-25|1537.26
#2015-06-26|1535.43
#2015-06-29|1495.08
#2015-06-30|1482.21
#2015-07-01|1499.85
#2015-07-02|1494.77
#2015-07-03|1490.72
#2015-07-06|1463.71
#2015-07-07|1422.08
#2015-07-08|1445.36
#2015-07-09|1479.77
#2015-07-10|1534.79
#2015-07-13|1547.13
#2015-07-14|1552.58
#2015-07-15|1556.68
#2015-07-16|1571.32
#2015-07-17|1567.89
#2015-07-20|1568.08
#2015-07-21|1561.69
#2015-07-22|1552.40
#2015-07-23|1558.04
#2015-07-24|1539.33
#2015-07-27|1525.44
#2015-07-28|1535.22
#2015-07-29|1541.76
#2015-07-30|1535.98
#2015-07-31|1542.58
#2015-08-03|1544.56
#2015-08-04|1549.29
#2015-08-05|1553.69
#2015-08-06|1555.56
#2015-08-07|1546.55
#2015-08-10|1565.26
#2015-08-11|1562.86
#2015-08-12|1542.65
#2015-08-13|1545.85
#2015-08-14|1539.30
#2015-08-17|1536.07
#2015-08-18|1537.10
#2015-08-19|1518.82
#2015-08-20|1503.82
#2015-08-21|1470.96
#2015-08-24|1427.94
#2015-08-25|1467.61
#2015-08-26|1447.37
#2015-08-27|1455.29
#2015-08-28|1455.12
#2015-08-31|1453.58
#2015-09-01|1419.68
#2015-09-02|1421.28
#2015-09-03|1434.43
#2015-09-04|1400.67
#2015-09-07|1413.89
#2015-09-08|1442.56
#2015-09-09|1461.71
#2015-09-10|1456.66
#2015-09-11|1449.75
#2015-09-14|1443.75
#2015-09-15|1456.98
#2015-09-16|1472.54
#2015-09-17|1471.38
#2015-09-18|1444.08
#2015-09-21|1435.61
#2015-09-22|1388.17
#2015-09-23|1391.61
#2015-09-24|1382.96
#2015-09-25|1410.15
#2015-09-28|1385.98
#2015-09-29|1371.50
#2015-09-30|1402.75
#2015-10-01|1399.27
#2015-10-02|1418.20
#2015-10-05|1453.03
#2015-10-06|1465.31
#2015-10-07|1473.45
#2015-10-08|1485.66
#2015-10-09|1494.01
#2015-10-12|1494.35
#2015-10-13|1470.38
#2015-10-14|1465.54
#2015-10-15|1480.93
#2015-10-16|1499.67
#2015-10-19|1496.69
#2015-10-20|1495.80
#2015-10-21|1498.81
#2015-10-22|1505.51
#2015-10-23|1515.38
#2015-10-26|1517.54
#2015-10-27|1507.14
#2015-10-28|1524.53
#2015-10-29|1516.34
#2015-10-30|1530.00
#2015-11-02|1537.59
#2015-11-03|1535.20
#2015-11-04|1524.56
#2015-11-05|1515.46
#2015-11-06|1504.07
#2015-11-09|1498.00
#2015-11-10|1488.28
#2015-11-11|1515.87
#2015-11-12|1497.35
#2015-11-13|1481.36
#2015-11-16|1483.79
#2015-11-17|1508.68
#2015-11-18|1507.00
#2015-11-19|1527.33
#2015-11-20|1526.07
#2015-11-23|1517.58
#2015-11-24|1503.88
#2015-11-25|1534.97
#2015-11-26|1542.77
#2015-11-27|1538.39
#2015-11-30|1536.83
#2015-12-01|1544.81
#2015-12-02|1534.11
#2015-12-03|1525.17
#2015-12-04|1535.05
#2015-12-07|1544.03
#2015-12-08|1527.74
#2015-12-09|1535.99
#2015-12-10|1522.01
#2015-12-11|1500.03
#2015-12-14|1475.72
#2015-12-15|1499.19
#2015-12-16|1505.34
#2015-12-17|1512.24
#2015-12-18|1504.15
#2015-12-21|1504.42
#2015-12-22|1507.49
#2015-12-23|1525.36
#2015-12-24|1536.17
#2015-12-25|1536.17
#2015-12-28|1529.80
#2015-12-29|1544.18
#2015-12-30|1534.99
#2015-12-31|1520.58
#2016-01-01|1520.58
#2016-01-04|1460.60
#2016-01-05|1455.89
#2016-01-06|1445.29
#2016-01-07|1418.52
#2016-01-08|1409.87
#2016-01-11|1405.95
#2016-01-12|1416.83
#2016-01-13|1433.02
#2016-01-14|1408.84
#2016-01-15|1386.84
#2016-01-18|1368.27
#2016-01-19|1391.98
#2016-01-20|1329.48
#2016-01-21|1332.62
#2016-01-22|1362.43
#2016-01-25|1351.10
#2016-01-26|1354.42
#2016-01-27|1360.83
#2016-01-28|1351.27
#2016-01-29|1371.68
#2016-02-01|1369.52
#2016-02-02|1327.41
#2016-02-03|1317.87
#2016-02-04|1333.40
#2016-02-05|1305.38
#2016-02-08|1263.20
#2016-02-09|1247.44
#2016-02-10|1274.63
#2016-02-11|1220.19
#2016-02-12|1247.22
#2016-02-15|1274.83
#2016-02-16|1265.54
#2016-02-17|1309.05
#2016-02-18|1310.98
#2016-02-19|1294.74
#2016-02-22|1308.78
#2016-02-23|1285.19
#2016-02-24|1255.86
#2016-02-25|1280.01
#2016-02-26|1293.75
#2016-02-29|1291.27
#2016-03-01|1319.31
#2016-03-02|1334.76
#2016-03-03|1347.00
#2016-03-04|1355.06
#2016-03-07|1346.32
#2016-03-08|1344.94
#2016-03-09|1350.31
#2016-03-10|1343.04
#2016-03-11|1397.98
#2016-03-14|1393.65
#2016-03-15|1380.20
#2016-03-16|1388.12
#2016-03-17|1420.11
#2016-03-18|1419.75
#2016-03-21|1410.67
#2016-03-22|1397.55
#2016-03-23|1385.51
#2016-03-24|1354.62
#2016-03-25|1354.62
#2016-03-28|1362.20
#2016-03-29|1366.94
#2016-03-30|1397.41
#2016-03-31|1393.33
#2016-04-01|1360.85
#2016-04-04|1365.96
#2016-04-05|1334.47
#2016-04-06|1346.41
#2016-04-07|1329.79
#2016-04-08|1353.53
#2016-04-11|1369.46
#2016-04-12|1382.51
#2016-04-13|1419.69
#2016-04-14|1420.71
#2016-04-15|1413.79
#2016-04-18|1420.45
#2016-04-19|1447.82
#2016-04-20|1458.52
#2016-04-21|1450.54
#2016-04-22|1443.10
#2016-04-25|1433.07
#2016-04-26|1439.35
#2016-04-27|1424.25
#2016-04-28|1427.50
#2016-04-29|1411.49
#2016-05-02|1429.09
#2016-05-03|1410.65
#2016-05-04|1398.67
#2016-05-05|1381.34
#2016-05-06|1375.47
#2016-05-09|1381.02
#2016-05-10|1389.20
#2016-05-11|1383.49
#2016-05-12|1370.90
#2016-05-13|1359.03
#2016-05-16|1363.78
#2016-05-17|1369.08
#2016-05-18|1382.22
#2016-05-19|1365.36
#2016-05-20|1383.77
#2016-05-23|1376.55
#2016-05-24|1422.87
#2016-05-25|1439.78
#2016-05-26|1444.20
#2016-05-27|1443.35
#2016-05-30|1446.41
#2016-05-31|1436.56
#2016-06-01|1423.58
#2016-06-02|1416.51
#2016-06-03|1413.88
#2016-06-06|1422.52
#2016-06-07|1426.86
#2016-06-08|1423.25
#2016-06-09|1394.82
#2016-06-10|1345.76
#2016-06-13|1309.78
#2016-06-14|1276.73
#2016-06-15|1286.87
#2016-06-16|1266.75
#2016-06-17|1303.06
#2016-06-20|1372.11
#2016-06-21|1380.78
#2016-06-22|1398.92
#2016-06-23|1431.16
#2016-06-24|1245.61
#2016-06-27|1142.30
#2016-06-28|1191.06
#2016-06-29|1240.24
#2016-06-30|1248.39
#2016-07-01|1259.78
#2016-07-04|1240.38
#2016-07-05|1189.95
#2016-07-06|1147.87
#2016-07-07|1160.37
#2016-07-08|1185.10
#2016-07-11|1206.52
#2016-07-12|1241.80
#2016-07-13|1240.40
#2016-07-14|1258.66
#2016-07-15|1242.12
#2016-07-18|1250.78
#2016-07-19|1233.14
#2016-07-20|1249.54
#2016-07-21|1240.69
#2016-07-22|1232.53
#2016-07-25|1239.64
#2016-07-26|1236.84
#2016-07-27|1254.99
#2016-07-28|1243.12
#2016-07-29|1273.05
#2016-08-01|1264.77
#2016-08-02|1258.34
#2016-08-03|1249.96
#2016-08-04|1260.85
#2016-08-05|1270.23
#2016-08-08|1289.21
#2016-08-09|1306.63
#2016-08-10|1322.49
#2016-08-11|1328.78
#2016-08-12|1322.21
#2016-08-15|1325.83
#2016-08-16|1316.24
#2016-08-17|1302.26
#2016-08-18|1317.38
#2016-08-19|1294.33
#2016-08-22|1298.89
#2016-08-23|1320.52
#2016-08-24|1312.00
#2016-08-25|1300.01
#2016-08-26|1301.40
#2016-08-29|1285.15
#2016-08-30|1301.08
#2016-08-31|1314.55
#2016-09-01|1327.61
#2016-09-02|1349.98
#2016-09-05|1348.00
#2016-09-06|1355.03
#2016-09-07|1361.83
#2016-09-08|1373.54
#2016-09-09|1366.33
#2016-09-12|1346.31
#2016-09-13|1323.12
#2016-09-14|1319.42
#2016-09-15|1335.23
#2016-09-16|1308.05
#2016-09-19|1326.14
#2016-09-20|1325.48
#2016-09-21|1343.23
#2016-09-22|1377.20
#2016-09-23|1368.00
#2016-09-26|1341.99
#2016-09-27|1322.81
#2016-09-28|1334.58
#2016-09-29|1337.11
#2016-09-30|1337.08
#2016-10-03|1333.57
#2016-10-04|1335.94
#2016-10-05|1356.83
#2016-10-06|1351.63
#2016-10-07|1348.59
#2016-10-10|1354.06
#2016-10-11|1335.92
#2016-10-12|1340.62
#2016-10-13|1312.04
#2016-10-14|1328.68
#2016-10-17|1317.83
#2016-10-18|1338.24
#2016-10-19|1340.11
#2016-10-20|1339.48
#2016-10-21|1334.35
#2016-10-24|1349.35
#2016-10-25|1347.51
#2016-10-26|1352.17
#2016-10-27|1353.71
#2016-10-28|1345.00
#2016-10-31|1343.12
#2016-11-01|1345.35
#2016-11-02|1328.67
#2016-11-03|1337.78
#2016-11-04|1318.29
#2016-11-07|1336.36
#2016-11-08|1345.55
#2016-11-09|1372.02
#2016-11-10|1402.61
#2016-11-11|1396.79
#2016-11-14|1393.79
#2016-11-15|1390.29
#2016-11-16|1377.95
#2016-11-17|1383.89
#2016-11-18|1362.84
#2016-11-21|1366.14
#2016-11-22|1385.60
#2016-11-23|1370.88
#2016-11-24|1378.92
#2016-11-25|1380.54
#2016-11-28|1362.15
#2016-11-29|1377.96
#2016-11-30|1376.87
#2016-12-01|1381.07
#2016-12-02|1381.15
#2016-12-05|1407.80
#2016-12-06|1430.09
#2016-12-07|1467.69
#2016-12-08|1458.43
#2016-12-09|1442.86
#2016-12-12|1438.27
#2016-12-13|1450.92
#2016-12-14|1445.90
#2016-12-15|1426.05
#2016-12-16|1429.48
#2016-12-19|1421.79
#2016-12-20|1428.54
#2016-12-21|1430.94
#2016-12-22|1432.84
#2016-12-23|1436.23
#2016-12-26|1436.23
#2016-12-27|1436.61
#2016-12-28|1427.21
#2016-12-29|1434.56
#2016-12-30|1450.41
#2017-01-02|1455.69
#2017-01-03|1452.29
#2017-01-04|1469.69
#2017-01-05|1475.41
#2017-01-06|1473.57
#2017-01-09|1455.39
#2017-01-10|1452.69
#2017-01-11|1437.49
#2017-01-12|1448.83
#2017-01-13|1462.29
#2017-01-16|1438.62
#2017-01-17|1450.25
#2017-01-18|1442.95
#2017-01-19|1435.13
#2017-01-20|1437.75
#2017-01-23|1442.01
#2017-01-24|1454.29
#2017-01-25|1487.22
#2017-01-26|1484.52
#2017-01-27|1483.81
#2017-01-30|1459.76
#2017-01-31|1462.27
#2017-02-01|1472.96
#2017-02-02|1468.32
#2017-02-03|1486.48
#2017-02-06|1464.89
#2017-02-07|1459.78
#2017-02-08|1459.89
#2017-02-09|1468.71
#2017-02-10|1464.90
#2017-02-13|1473.88
#2017-02-14|1473.22
#2017-02-15|1471.01
#2017-02-16|1476.05
#2017-02-17|1466.65
#2017-02-20|1473.54
#2017-02-21|1469.77
#2017-02-22|1471.98
#2017-02-23|1474.75
#2017-02-24|1456.17
#2017-02-27|1454.50
#2017-02-28|1456.79
#2017-03-01|1469.81
#2017-03-02|1467.42
#2017-03-03|1478.89
#2017-03-06|1480.64
#2017-03-07|1473.75
#2017-03-08|1471.54
#2017-03-09|1486.96
#2017-03-10|1492.91
#2017-03-13|1502.26
#2017-03-14|1492.02
#2017-03-15|1499.63
#2017-03-16|1525.41
#2017-03-17|1525.70
#2017-03-20|1528.37
#2017-03-21|1533.99
#2017-03-22|1516.81
#2017-03-23|1524.90
#2017-03-24|1519.01
#2017-03-27|1525.27
#2017-03-28|1534.08
#2017-03-29|1517.39
#2017-03-30|1523.72
#2017-03-31|1518.26
#2017-04-03|1499.67
#2017-04-04|1505.04
#2017-04-05|1501.74
#2017-04-06|1505.76
#2017-04-07|1496.04
#2017-04-10|1495.85
#2017-04-11|1499.47
#2017-04-12|1499.68
#2017-04-13|1497.55
#2017-04-14|1497.55
#2017-04-17|1503.84
#2017-04-18|1492.37
#2017-04-19|1499.69
#2017-04-20|1514.41
#2017-04-21|1511.42
#2017-04-24|1573.36
#2017-04-25|1583.03
#2017-04-26|1581.92
#2017-04-27|1574.06
#2017-04-28|1574.21
#2017-05-01|1576.50
#2017-05-02|1588.63
#2017-05-03|1594.00
#2017-05-04|1619.84
#2017-05-05|1631.35
#2017-05-08|1619.41
#2017-05-09|1617.70
#2017-05-10|1616.38
#2017-05-11|1602.23
#2017-05-12|1608.65
#2017-05-15|1620.55
#2017-05-16|1629.96
#2017-05-17|1613.99
#2017-05-18|1611.46
#2017-05-19|1628.52
#2017-05-22|1635.64
#2017-05-23|1636.76
#2017-05-24|1632.09
#2017-05-25|1634.83
#2017-05-26|1622.21
#2017-05-29|1626.29
#2017-05-30|1619.62
#2017-05-31|1630.58
#2017-06-01|1638.77
#2017-06-02|1648.05
#2017-06-05|1642.39
#2017-06-06|1623.05
#2017-06-07|1627.26
#2017-06-08|1630.84
#2017-06-09|1638.44
#2017-06-12|1638.12
#2017-06-13|1645.06
#2017-06-14|1655.08
#2017-06-15|1630.89
#2017-06-16|1654.75
#2017-06-19|1662.18
#2017-06-20|1651.91
#2017-06-21|1644.55
#2017-06-22|1638.00
#2017-06-23|1641.31
#2017-06-26|1647.06
#2017-06-27|1646.05
#2017-06-28|1661.66
#2017-06-29|1665.49
#2017-06-30|1658.23
#2017-07-03|1680.67
#2017-07-04|1680.08
#2017-07-05|1680.14
#2017-07-06|1696.21
#2017-07-07|1698.53
#2017-07-10|1706.53
#2017-07-11|1694.72
#2017-07-12|1708.74
#2017-07-13|1720.70
#2017-07-14|1722.58
#2017-07-17|1724.70
#2017-07-18|1719.57
#2017-07-19|1723.11
#2017-07-20|1733.54
#2017-07-21|1727.10
#2017-07-24|1721.64
#2017-07-25|1744.67
#2017-07-26|1747.36
#2017-07-27|1760.04
#2017-07-28|1756.02
#2017-07-31|1768.95
#2017-08-01|1784.49
#2017-08-02|1799.59
#2017-08-03|1800.61
#2017-08-04|1789.03
#2017-08-07|1795.60
#2017-08-08|1792.79
#2017-08-09|1770.98
#2017-08-10|1752.07
#2017-08-11|1734.24
#2017-08-14|1749.99
#2017-08-15|1743.57
#2017-08-16|1752.65
#2017-08-17|1745.30
#2017-08-18|1742.51
#2017-08-21|1742.25
#2017-08-22|1741.75
#2017-08-23|1738.70
#2017-08-24|1747.17
#2017-08-25|1756.06
#2017-08-28|1757.22
#2017-08-29|1738.75
#2017-08-30|1730.85
#2017-08-31|1736.71
#2017-09-01|1745.14
#2017-09-04|1734.19
#2017-09-05|1721.20
#2017-09-06|1716.22
#2017-09-07|1718.16
#2017-09-08|1726.70
#2017-09-11|1757.94
#2017-09-12|1766.94
#2017-09-13|1759.82
#2017-09-14|1752.66
#2017-09-15|1755.35
#2017-09-18|1759.69
#2017-09-19|1760.88
#2017-09-20|1759.56
#2017-09-21|1759.37
#2017-09-22|1770.51
#2017-09-25|1747.22
#2017-09-26|1725.92
#2017-09-27|1740.89
#2017-09-28|1759.96
#2017-09-29|1781.07
#2017-10-02|1773.45
#2017-10-03|1771.68
#2017-10-04|1768.10
#2017-10-05|1767.10
#2017-10-06|1775.28
#2017-10-09|1779.36
#2017-10-10|1788.93
#2017-10-11|1794.50
#2017-10-12|1799.74
#2017-10-13|1800.96
#2017-10-16|1794.21
#2017-10-17|1779.93
#2017-10-18|1788.25
#2017-10-19|1800.65
#2017-10-20|1807.36
#2017-10-23|1798.42
#2017-10-24|1798.17
#2017-10-25|1799.08
#2017-10-26|1817.35
#2017-10-27|1796.86
#2017-10-30|1799.28
#2017-10-31|1807.83
#2017-11-01|1817.12
#2017-11-02|1818.93
#2017-11-03|1798.73
#2017-11-06|1794.09
#2017-11-07|1789.81
#2017-11-08|1789.35
#2017-11-09|1789.85
#2017-11-10|1796.24
#2017-11-13|1780.19
#2017-11-14|1785.51
#2017-11-15|1787.06
#2017-11-16|1792.76
#2017-11-17|1798.63
#2017-11-20|1791.59
#2017-11-21|1802.00
#2017-11-22|1798.33
#2017-11-23|1800.69
#2017-11-24|1818.88
#2017-11-27|1807.96
#2017-11-28|1808.88
#2017-11-29|1828.11
#2017-11-30|1829.04
#2017-12-01|1801.35
#2017-12-04|1820.32
#2017-12-05|1805.23
#2017-12-06|1795.67
#2017-12-07|1792.57
#2017-12-08|1796.21
#2017-12-11|1800.24
#2017-12-12|1795.49
#2017-12-13|1801.34
#2017-12-14|1805.47
#2017-12-15|1807.05
#2017-12-18|1840.06
#2017-12-19|1826.90
#2017-12-20|1820.63
#2017-12-21|1821.73
#2017-12-22|1815.43
#2017-12-25|1815.43
#2017-12-26|1817.98
#2017-12-27|1821.35
#2017-12-28|1827.34
#2017-12-29|1837.68
#2018-01-01|1837.68
#2018-01-02|1838.47
#2018-01-03|1832.50
#2018-01-04|1857.60
#2018-01-05|1868.35
#2018-01-08|1863.74
#2018-01-09|1873.58
#2018-01-10|1896.11
#2018-01-11|1908.09
#2018-01-12|1933.28
#2018-01-15|1948.31
#2018-01-16|1946.49
#2018-01-17|1957.73
#2018-01-18|1971.81
#2018-01-19|1975.44
#2018-01-22|1981.56
#2018-01-23|1980.71
#2018-01-24|1997.06
#2018-01-25|2009.03
#2018-01-26|1997.09
#2018-01-29|1988.52
#2018-01-30|1975.18
#2018-01-31|1975.66
#2018-02-01|1975.87
#2018-02-02|1963.62
#2018-02-05|1935.74
#2018-02-06|1856.80
#2018-02-07|1890.59
#2018-02-08|1864.84
#2018-02-09|1836.73
#2018-02-12|1863.39
#2018-02-13|1865.10
#2018-02-14|1887.80
#2018-02-15|1911.14
#2018-02-16|1915.50
#2018-02-19|1907.59
#2018-02-20|1916.98
#2018-02-21|1918.21
#2018-02-22|1910.75
#2018-02-23|1911.19
#2018-02-26|1917.07
#2018-02-27|1915.44
#2018-02-28|1899.79
#2018-03-01|1879.10
#2018-03-02|1850.16
#2018-03-05|1853.08
#2018-03-06|1868.79
#2018-03-07|1878.21
#2018-03-08|1882.96
#2018-03-09|1888.23
#2018-03-12|1894.73
#2018-03-13|1881.91
#2018-03-14|1880.18
#2018-03-15|1903.42
#2018-03-16|1894.46
#2018-03-19|1879.01
#2018-03-20|1893.94
#2018-03-21|1889.52
#2018-03-22|1864.31
#2018-03-23|1841.38
#2018-03-26|1850.12
#2018-03-27|1860.19
#2018-03-28|1862.19
#2018-03-29|1855.15
#2018-03-30|1855.16
#2018-04-02|1857.82
#2018-04-03|1848.17
#2018-04-04|1841.15
#2018-04-05|1860.32
#2018-04-06|1865.39
#2018-04-09|1879.98
#2018-04-10|1897.48
#2018-04-11|1896.11
#2018-04-12|1911.57
#2018-04-13|1919.14
#2018-04-16|1923.90
#2018-04-17|1936.88
#2018-04-18|1949.76
#2018-04-19|1953.07
#2018-04-20|1940.31
#2018-04-23|1949.92
#2018-04-24|1948.56
#2018-04-25|1928.00
#2018-04-26|1929.24
#2018-04-27|1926.92
#2018-04-30|1930.38
#2018-05-01|1917.00
#2018-05-02|1919.06
#2018-05-03|1901.05
#2018-05-04|1903.03
#2018-05-07|1910.19
#2018-05-08|1905.18
#2018-05-09|1908.46
#2018-05-10|1904.34
#2018-05-11|1915.73
#2018-05-14|1909.07
#2018-05-15|1905.26
#2018-05-16|1884.99
#2018-05-17|1897.64
#2018-05-18|1893.82
#2018-05-21|1895.48
#2018-05-22|1901.18
#2018-05-23|1858.78
#2018-05-24|1848.42
#2018-05-25|1842.07
#2018-05-28|1831.08
#2018-05-29|1768.51
#2018-05-30|1774.27
#2018-05-31|1767.86
#2018-06-01|1796.26
#2018-06-04|1809.70
#2018-06-05|1787.04
#2018-06-06|1794.99
#2018-06-07|1806.46
#2018-06-08|1788.46
#2018-06-11|1815.96
#2018-06-12|1813.10
#2018-06-13|1806.76
#2018-06-14|1808.17
#2018-06-15|1774.44
#2018-06-18|1764.59
#2018-06-19|1756.09
#2018-06-20|1755.13
#2018-06-21|1738.73
#2018-06-22|1766.30
#2018-06-25|1739.88
#2018-06-26|1729.16
#2018-06-27|1719.25
#2018-06-28|1702.23
#2018-06-29|1735.13
#2018-07-02|1708.61
#2018-07-03|1733.70
#2018-07-04|1738.25
#2018-07-05|1753.49
#2018-07-06|1756.33
#2018-07-09|1773.03
#2018-07-10|1767.07
#2018-07-11|1744.71
#2018-07-12|1745.46
#2018-07-13|1745.80
#2018-07-16|1751.45
#2018-07-17|1762.74
#2018-07-18|1764.98
#2018-07-19|1756.18
#2018-07-20|1757.47
#2018-07-23|1760.87
#2018-07-24|1778.33
#2018-07-25|1757.68
#2018-07-26|1770.66
#2018-07-27|1778.66
#2018-07-30|1802.35
#2018-07-31|1811.61
#2018-08-01|1802.85
#2018-08-02|1769.65
#2018-08-03|1777.65
#2018-08-06|1768.68
#2018-08-07|1778.44
#2018-08-08|1785.10
#2018-08-09|1786.23
#2018-08-10|1746.43
#2018-08-13|1744.81
#2018-08-14|1730.25
#2018-08-15|1706.58
#2018-08-16|1732.76
#2018-08-17|1725.00
#2018-08-20|1732.42
#2018-08-21|1756.93
#2018-08-22|1773.66
#2018-08-23|1765.11
#2018-08-24|1773.15
#2018-08-27|1789.41
#2018-08-28|1797.87
#2018-08-29|1797.94
#2018-08-30|1785.94
#2018-08-31|1773.26
#2018-09-03|1784.11
#2018-09-04|1764.53
#2018-09-05|1769.67
#2018-09-06|1768.40
#2018-09-07|1756.61
#2018-09-10|1768.82
#2018-09-11|1758.69
#2018-09-12|1765.86
#2018-09-13|1775.71
#2018-09-14|1782.51
#2018-09-17|1789.95
#2018-09-18|1793.98
#2018-09-19|1809.23
#2018-09-20|1842.97
#2018-09-21|1863.41
#2018-09-24|1863.24
#2018-09-25|1877.67
#2018-09-26|1881.64
#2018-09-27|1874.75
#2018-09-28|1831.55
#2018-10-01|1826.19
#2018-10-02|1805.94
#2018-10-03|1809.91
#2018-10-04|1824.68
#2018-10-05|1816.16
#2018-10-08|1788.58
#2018-10-09|1793.15
#2018-10-10|1789.66
#2018-10-11|1736.14
#2018-10-12|1731.13
#2018-10-15|1734.26
#2018-10-16|1745.81
#2018-10-17|1737.55
#2018-10-18|1726.83
#2018-10-19|1725.18
#2018-10-22|1718.55
#2018-10-23|1692.26
#2018-10-24|1679.25
#2018-10-25|1683.15
#2018-10-26|1665.41
#2018-10-29|1691.50
#2018-10-30|1688.67
#2018-10-31|1714.67
#2018-11-01|1728.96
#2018-11-02|1736.46
#2018-11-05|1730.03
#2018-11-06|1729.07
#2018-11-07|1751.24
#2018-11-08|1760.77
#2018-11-09|1764.13
#2018-11-12|1733.32
#2018-11-13|1758.47
#2018-11-14|1748.06
#2018-11-15|1717.95
#2018-11-16|1720.04
#2018-11-19|1725.73
#2018-11-20|1688.52
#2018-11-21|1701.85
#2018-11-22|1686.14
#2018-11-23|1688.06
#2018-11-26|1719.88
#2018-11-27|1715.45
#2018-11-28|1710.58
#2018-11-29|1725.84
#2018-11-30|1709.54
#2018-12-03|1725.96
#2018-12-04|1713.30
#2018-12-05|1682.73
#2018-12-06|1624.59
#2018-12-07|1629.13
#2018-12-10|1598.43
#2018-12-11|1600.72
#2018-12-12|1628.41
#2018-12-13|1622.19
#2018-12-14|1609.91
#2018-12-17|1596.35
#2018-12-18|1596.68
#2018-12-19|1614.39
#2018-12-20|1600.25
#2018-12-21|1598.06
#2018-12-24|1598.28
#2018-12-25|1598.28
#2018-12-26|1596.23
#2018-12-27|1572.45
#2018-12-28|1616.18
#2018-12-31|1620.42
#2019-01-01|1620.42
#2019-01-02|1601.71
#2019-01-03|1593.43
#2019-01-04|1634.06
#2019-01-07|1634.36
#2019-01-08|1643.20
#2019-01-09|1660.92
#2019-01-10|1678.69
#2019-01-11|1681.25
#2019-01-14|1685.55
#2019-01-15|1676.92
#2019-01-16|1694.30
#2019-01-17|1689.53
#2019-01-18|1720.83
#2019-01-21|1723.06
#2019-01-22|1716.06
#2019-01-23|1717.49
#2019-01-24|1728.94
#2019-01-25|1734.41
#2019-01-28|1727.15
#2019-01-29|1728.52
#2019-01-30|1727.93
#2019-01-31|1724.92
#2019-02-01|1735.65
#2019-02-04|1732.55
#2019-02-05|1738.89
#2019-02-06|1741.74
#2019-02-07|1723.13
#2019-02-08|1705.47
#2019-02-11|1711.19
#2019-02-12|1723.35
#2019-02-13|1731.86
#2019-02-14|1712.68
#2019-02-15|1740.03
#2019-02-18|1746.62
#2019-02-19|1757.25
#2019-02-20|1773.60
#2019-02-21|1774.72
#2019-02-22|1779.19
#2019-02-25|1793.91
#2019-02-26|1805.95
#2019-02-27|1807.20
#2019-02-28|1817.66
#2019-03-01|1829.61
#2019-03-04|1821.38
#2019-03-05|1816.50
#2019-03-06|1816.60
#2019-03-07|1784.74
#2019-03-08|1767.94
#2019-03-11|1777.57
#2019-03-12|1783.65
#2019-03-13|1802.65
#2019-03-14|1822.25
#2019-03-15|1848.79
#2019-03-18|1853.93
#2019-03-19|1856.32
#2019-03-20|1830.20
#2019-03-21|1823.43
#2019-03-22|1791.40
#2019-03-25|1791.65
#2019-03-26|1789.63
#2019-03-27|1792.44
#2019-03-28|1782.17
#2019-03-29|1790.33
#2019-04-01|1810.29
#2019-04-02|1820.86
#2019-04-03|1854.99
#2019-04-04|1851.69
#2019-04-05|1853.20
#2019-04-08|1852.01
#2019-04-09|1848.68
#2019-04-10|1845.28
#2019-04-11|1863.32
#2019-04-12|1873.01
#2019-04-15|1884.94
#2019-04-16|1904.76
#2019-04-17|1920.00
#2019-04-18|1913.73
#2019-04-19|1913.73
#2019-04-22|1912.90
#2019-04-23|1902.46
#2019-04-24|1891.39
#2019-04-25|1887.06
#2019-04-26|1893.40
#2019-04-29|1895.79
#2019-04-30|1902.54
#2019-05-01|1910.26
#2019-05-02|1893.90
#2019-05-03|1896.81
#2019-05-06|1878.65
#2019-05-07|1850.34
#2019-05-08|1844.18
#2019-05-09|1821.64
#2019-05-10|1832.74
#2019-05-13|1811.83
#2019-05-14|1828.86
#2019-05-15|1838.86
#2019-05-16|1872.87
#2019-05-17|1856.84
#2019-05-20|1843.07
#2019-05-21|1858.83
#2019-05-22|1841.80
#2019-05-23|1809.61
#2019-05-24|1839.76
#2019-05-27|1839.86
#2019-05-28|1834.16
#2019-05-29|1806.83
#2019-05-30|1819.22
#2019-05-31|1806.63
#2019-06-03|1809.06
#2019-06-04|1849.31
#2019-06-05|1853.23
#2019-06-06|1858.38
#2019-06-07|1887.65
#2019-06-10|1883.45
#2019-06-11|1896.93
#2019-06-12|1892.26
#2019-06-13|1889.32
#2019-06-14|1873.51
#2019-06-17|1880.31
#2019-06-18|1893.74
#2019-06-19|1905.51
#2019-06-20|1919.29
#2019-06-21|1928.90
#2019-06-24|1940.70
#2019-06-25|1933.83
#2019-06-26|1932.78
#2019-06-27|1924.78
#2019-06-28|1940.23
#2019-07-01|1943.51
#2019-07-02|1958.25
#2019-07-03|1970.19
#2019-07-04|1977.79
#2019-07-05|1958.36
#2019-07-08|1960.03
#2019-07-09|1953.54
#2019-07-10|1945.39
#2019-07-11|1944.13
#2019-07-12|1944.58
#2019-07-15|1952.19
#2019-07-16|1949.61
#2019-07-17|1945.81
#2019-07-18|1941.48
#2019-07-19|1940.95
#2019-07-22|1931.48
#2019-07-23|1926.56
#2019-07-24|1921.02
#2019-07-25|1906.17
#2019-07-26|1895.61
#2019-07-29|1898.09
#2019-07-30|1868.33
#2019-07-31|1872.20
#2019-08-01|1865.04
#2019-08-02|1822.77
#2019-08-05|1795.13
#2019-08-06|1782.63
#2019-08-07|1785.71
#2019-08-08|1811.01
#2019-08-09|1795.38
#2019-08-12|1798.61
#2019-08-13|1801.08
#2019-08-14|1763.74
#2019-08-15|1755.13
#2019-08-16|1771.73
#2019-08-19|1786.91
#2019-08-20|1779.53
#2019-08-21|1788.63
#2019-08-22|1783.38
#2019-08-23|1771.74
#2019-08-26|1775.49
#2019-08-27|1771.22
#2019-08-28|1745.04
#2019-08-29|1757.38
#2019-08-30|1753.70
#2019-09-02|1755.02
#2019-09-03|1745.23
#2019-09-04|1774.20
#2019-09-05|1806.07
#2019-09-06|1811.43
#2019-09-09|1838.13
#2019-09-10|1857.87
#2019-09-11|1863.77
#2019-09-12|1872.25
#2019-09-13|1899.73
#2019-09-16|1868.46
#2019-09-17|1866.31
#2019-09-18|1871.26
#2019-09-19|1887.01
#2019-09-20|1887.75
#2019-09-23|1875.43
#2019-09-24|1867.42
#2019-09-25|1853.66
#2019-09-26|1864.56
#2019-09-27|1874.31
#2019-09-30|1874.97
#2019-10-01|1858.92
#2019-10-02|1818.99
#2019-10-03|1818.78
#2019-10-04|1825.56
#2019-10-07|1840.24
#2019-10-08|1819.39
#2019-10-09|1823.65
#2019-10-10|1847.07
#2019-10-11|1913.79
#2019-10-14|1889.77
#2019-10-15|1923.77
#2019-10-16|1917.13
#2019-10-17|1940.04
#2019-10-18|1952.53
#2019-10-21|1973.25
#2019-10-22|1972.43
#2019-10-23|1975.55
#2019-10-24|1983.51
#2019-10-25|1968.40
#2019-10-28|1972.74
#2019-10-29|1975.45
#2019-10-30|1964.88
#2019-10-31|1958.91
#2019-11-01|1970.02
#2019-11-04|1983.93
#2019-11-05|1977.44
#2019-11-06|1983.69
#2019-11-07|1999.59
#2019-11-08|1981.12
#2019-11-11|1982.59
#2019-11-12|1985.97
#2019-11-13|1969.15
#2019-11-14|1966.55
#2019-11-15|1983.56
#2019-11-18|1982.11
#2019-11-19|1982.74
#2019-11-20|1969.23
#2019-11-21|1963.80
#2019-11-22|1964.73
#2019-11-25|1971.36
#2019-11-26|1970.14
#2019-11-27|1982.53
#2019-11-28|1990.87
#2019-11-29|1983.00
#2019-12-02|1963.00
#2019-12-03|1947.06
#2019-12-04|1973.74
#2019-12-05|1969.81
#2019-12-06|1985.41
#2019-12-09|1988.97
#2019-12-10|1985.23
#2019-12-11|1983.09
#2019-12-12|2009.79
#2019-12-13|2036.75
#2019-12-16|2062.80
#2019-12-17|2063.60
#2019-12-18|2052.29
#2019-12-19|2042.08
#2019-12-20|2051.12
#2019-12-23|2045.83
#2019-12-24|2049.51
#2019-12-25|2049.51
#2019-12-26|2051.40
#2019-12-27|2059.88
#2019-12-30|2055.11
#2019-12-31|2060.13
#2020-01-01|2060.13
#2020-01-02|2076.94
#2020-01-03|2059.42
#2020-01-06|2049.82
#2020-01-07|2054.22
#2020-01-08|2052.43
#2020-01-09|2056.25
#2020-01-10|2054.77
#2020-01-13|2049.18
#2020-01-14|2045.02
#2020-01-15|2024.32
#2020-01-16|2029.80
#2020-01-17|2040.32
#2020-01-20|2049.33
#2020-01-21|2049.46
#2020-01-22|2049.76
#2020-01-23|2033.41
#2020-01-24|2049.78
#2020-01-27|1999.31
#2020-01-28|2024.39
#2020-01-29|2032.56
#2020-01-30|2025.71
#2020-01-31|2013.79
#2020-02-03|2015.53
#2020-02-04|2034.73
#2020-02-05|2057.84
#2020-02-06|2065.21
#2020-02-07|2066.64
#2020-02-10|2065.09
#2020-02-11|2077.76
#2020-02-12|2086.90
#2020-02-13|2089.44
#2020-02-14|2096.34
#2020-02-17|2101.38
#2020-02-18|2096.33
#2020-02-19|2096.14
#2020-02-20|2057.59
#2020-02-21|2056.09
#2020-02-24|1974.14
#2020-02-25|1933.81
#2020-02-26|1928.58
#2020-02-27|1861.46
#2020-02-28|1782.13
#2020-03-02|1798.77
#2020-03-03|1829.53
#2020-03-04|1841.19
#2020-03-05|1815.95
#2020-03-06|1773.26
#2020-03-09|1628.36
#2020-03-10|1612.44
#2020-03-11|1590.52
#2020-03-12|1327.91
#2020-03-13|1334.39
#2020-03-16|1216.56
#2020-03-17|1199.05
#2020-03-18|1116.75
#2020-03-19|1142.82
#2020-03-20|1178.27
#2020-03-23|1133.33
#2020-03-24|1306.66
#2020-03-25|1375.74
#2020-03-26|1437.72
#2020-03-27|1404.82
#2020-03-30|1393.81
#2020-03-31|1422.75
#2020-04-01|1351.95
#2020-04-02|1358.34
#2020-04-03|1303.88
#2020-04-06|1368.33
#2020-04-07|1432.86
#2020-04-08|1415.75
#2020-04-09|1459.88
#2020-04-10|1459.89
#2020-04-13|1456.99
#2020-04-14|1460.39
#2020-04-15|1389.15
#2020-04-16|1369.28
#2020-04-17|1413.32
#2020-04-20|1418.19
#2020-04-21|1371.50
#2020-04-22|1376.26
#2020-04-23|1381.76
#2020-04-24|1365.11
#2020-04-27|1408.67
#2020-04-28|1471.61
#2020-04-29|1526.30
#2020-04-30|1487.37
#2020-05-01|1478.87
#2020-05-04|1414.90
#2020-05-05|1423.63
#2020-05-06|1418.79
#2020-05-07|1437.42
#2020-05-08|1449.02
#2020-05-11|1437.06
#2020-05-12|1429.93
#2020-05-13|1377.57
#2020-05-14|1339.96
#2020-05-15|1344.10
#2020-05-18|1412.77
#2020-05-19|1426.14
#2020-05-20|1431.85
#2020-05-21|1412.64
#2020-05-22|1399.89
#2020-05-25|1419.43
#2020-05-26|1485.15
#2020-05-27|1520.86
#2020-05-28|1533.25
#2020-05-29|1500.73
#2020-06-01|1521.90
#2020-06-02|1589.84
#2020-06-03|1703.83
#2020-06-04|1712.91
#2020-06-05|1778.50
#2020-06-08|1774.06
#2020-06-09|1737.40
#2020-06-10|1722.58
#2020-06-11|1647.93
#2020-06-12|1634.89
#2020-06-15|1638.51
#2020-06-16|1678.71
#2020-06-17|1661.82
#2020-06-18|1655.24
#2020-06-19|1640.83
#2020-06-22|1637.66
#2020-06-23|1680.93
#2020-06-24|1624.72
#2020-06-25|1636.75
#2020-06-26|1619.70
#2020-06-29|1639.07
#2020-06-30|1650.75
#2020-07-01|1648.81
#2020-07-02|1685.85
#2020-07-03|1674.52
#2020-07-06|1715.18
#2020-07-07|1698.93
#2020-07-08|1693.06
#2020-07-09|1665.23
#2020-07-10|1694.89
#2020-07-13|1708.44
#2020-07-14|1727.35
#2020-07-15|1743.45
#2020-07-16|1746.02
#2020-07-17|1726.85
#2020-07-20|1741.46
#2020-07-21|1758.54
#2020-07-22|1768.64
#2020-07-23|1747.44
#2020-07-24|1725.60
#2020-07-27|1738.12
#2020-07-28|1744.34
#2020-07-29|1749.21
#2020-07-30|1685.00
#2020-07-31|1686.78
#2020-08-03|1718.02
#2020-08-04|1728.56
#2020-08-05|1751.57
#2020-08-06|1728.39
#2020-08-07|1727.98
#2020-08-10|1750.58
#2020-08-11|1785.10
#2020-08-12|1810.41
#2020-08-13|1789.47
#2020-08-14|1777.05
#2020-08-17|1768.21
#2020-08-18|1775.98
#2020-08-19|1789.74
#2020-08-20|1761.37
#2020-08-21|1747.50
#2020-08-24|1781.60
#2020-08-25|1781.32
#2020-08-26|1791.45
#2020-08-27|1774.80
#2020-08-28|1801.29
#2020-08-31|1782.58
#2020-09-01|1779.47
#2020-09-02|1776.10
#2020-09-03|1761.20
#2020-09-04|1732.32
#2020-09-07|1761.71
#2020-09-08|1739.82
#2020-09-09|1780.93
#2020-09-10|1776.82
#2020-09-11|1771.75
#2020-09-14|1773.39
#2020-09-15|1775.23
#2020-09-16|1779.12
#2020-09-17|1757.67
#2020-09-18|1751.37
#2020-09-21|1653.92
#2020-09-22|1622.86
#2020-09-23|1621.71
#2020-09-24|1604.76
#2020-09-25|1588.57
#2020-09-28|1647.22
#2020-09-29|1632.10
#2020-09-30|1632.51
#2020-10-01|1630.70
#2020-10-02|1642.03
#2020-10-05|1679.85
#2020-10-06|1699.39
#2020-10-07|1672.44
#2020-10-08|1687.79
#2020-10-09|1691.86
#2020-10-12|1706.14
#2020-10-13|1663.63
#2020-10-14|1662.47
#2020-10-15|1607.73
#2020-10-16|1623.53
#2020-10-19|1638.81
#2020-10-20|1639.52
#2020-10-21|1626.81
#2020-10-22|1622.53
#2020-10-23|1637.69
#2020-10-26|1606.36
#2020-10-27|1569.82
#2020-10-28|1518.36
#2020-10-29|1496.93
#2020-10-30|1508.13
#2020-11-02|1538.59
#2020-11-03|1604.40
#2020-11-04|1626.82
#2020-11-05|1663.07
#2020-11-06|1672.57
#2020-11-09|1809.05
#2020-11-10|1869.20
#2020-11-11|1851.22
#2020-11-12|1838.80
#2020-11-13|1862.26
#2020-11-16|1906.36
#2020-11-17|1935.74
#2020-11-18|1954.81
#2020-11-19|1919.48
#2020-11-20|1926.35
#2020-11-23|1932.31
#2020-11-24|1973.98
#2020-11-25|1962.18
#2020-11-26|1952.56
#2020-11-27|1951.21
#2020-11-30|1934.96
#2020-12-01|1981.60
#2020-12-02|1983.97
#2020-12-03|1984.88
#2020-12-04|1987.16
#2020-12-07|1967.83
#2020-12-08|1959.85
#2020-12-09|1969.30
#2020-12-10|1969.24
#2020-12-11|1927.56
#2020-12-14|1945.41
#2020-12-15|1969.71
#2020-12-16|2016.56
#2020-12-17|2029.34
#2020-12-18|2012.43
#2020-12-21|1944.52
#2020-12-22|1959.62
#2020-12-23|2003.42
#2020-12-24|2006.52
#2020-12-25|2006.52
#2020-12-28|2025.37
#2020-12-29|2033.74
#2020-12-30|2037.89
#2020-12-31|2025.52
#2021-01-01|2025.52
#2021-01-04|2023.35
#2021-01-05|2018.05
#2021-01-06|2092.01
#2021-01-07|2090.81
#2021-01-08|2089.34
#2021-01-11|2057.04
#2021-01-12|2065.80
#2021-01-13|2056.69
#2021-01-14|2065.47
#2021-01-15|2047.48
#2021-01-18|2041.14
#2021-01-19|2043.17
#2021-01-20|2042.39
#2021-01-21|2041.38
#2021-01-22|2016.65
#2021-01-25|1970.19
#2021-01-26|1995.30
#2021-01-27|1960.47
#2021-01-28|1959.47
#2021-01-29|1912.33
#2021-02-01|1924.92
#2021-02-02|1953.62
#2021-02-03|1969.40
#2021-02-04|1988.20
#2021-02-05|1995.39
#2021-02-08|2004.72
#2021-02-09|2019.57
#2021-02-10|2036.52
#2021-02-11|2034.94
#2021-02-12|2037.06
#2021-02-15|2077.60
#2021-02-16|2079.63
#2021-02-17|2053.93
#2021-02-18|2037.09
#2021-02-19|2066.54
#2021-02-22|2079.33
#2021-02-23|2088.89
#2021-02-24|2103.56
#2021-02-25|2138.27
#2021-02-26|2084.84
#2021-03-01|2110.17
#2021-03-02|2145.93
#2021-03-03|2169.05
#2021-03-04|2162.83
#2021-03-05|2122.64
#2021-03-08|2173.11
#2021-03-09|2178.15
#2021-03-10|2174.43
#2021-03-11|2184.76
#2021-03-12|2190.80
#2021-03-15|2178.48
#2021-03-16|2181.32
#2021-03-17|2162.18
#2021-03-18|2200.91
#2021-03-19|2178.25
#2021-03-22|2169.68
#2021-03-23|2158.96
#2021-03-24|2162.41
#2021-03-25|2159.64
#2021-03-26|2174.23
#2021-03-29|2176.20
#2021-03-30|2205.35
#2021-03-31|2186.34
#2021-04-01|2197.35
#2021-04-02|2197.36
#2021-04-05|2206.94
#2021-04-06|2223.53
#2021-04-07|2248.54
#2021-04-08|2235.42
#2021-04-09|2231.51
#2021-04-12|2240.62
#2021-04-13|2232.60
#2021-04-14|2231.03
#2021-04-15|2221.31
#2021-04-16|2241.70
#2021-04-19|2254.37
#2021-04-20|2207.98
#2021-04-21|2205.48
#2021-04-22|2197.86
#2021-04-23|2206.52
#2021-04-26|2226.45
#2021-04-27|2209.37
#2021-04-28|2228.34
#2021-04-29|2214.55
#2021-04-30|2204.48
#2021-05-03|2231.35
#2021-05-04|2194.09
#2021-05-05|2219.79
#2021-05-06|2247.26
#2021-05-07|2280.72
#2021-05-10|2301.10
#2021-05-11|2251.36
#2021-05-12|2251.05
#2021-05-13|2240.28
#2021-05-14|2277.68
#2021-05-17|2275.33
#2021-05-18|2287.95
#2021-05-19|2249.46
#2021-05-20|2258.93
#2021-05-21|2267.64
#2021-05-24|2273.70
#2021-05-25|2263.56
#2021-05-26|2246.21
#2021-05-27|2261.88
#2021-05-28|2275.40
#2021-05-31|2269.02
#2021-06-01|2286.85
#2021-06-02|2280.91
#2021-06-03|2268.20
#2021-06-04|2270.90
#2021-06-07|2272.21
#2021-06-08|2267.08
#2021-06-09|2244.56
#2021-06-10|2240.96
#2021-06-11|2246.87
#2021-06-14|2250.20
#2021-06-15|2267.53
#2021-06-16|2280.86
#2021-06-17|2251.61
#2021-06-18|2185.73
#2021-06-21|2202.34
#2021-06-22|2193.94
#2021-06-23|2180.08
#2021-06-24|2191.50
#2021-06-25|2204.03
#2021-06-28|2177.76
#2021-06-29|2170.27
#2021-06-30|2137.17
#2021-07-01|2157.33
#2021-07-02|2152.69
#2021-07-05|2176.89
#2021-07-06|2142.00
#2021-07-07|2149.25
#2021-07-08|2115.05
#2021-07-09|2160.34
#2021-07-12|2171.29
#2021-07-13|2158.91
#2021-07-14|2152.76
#2021-07-15|2145.46
#2021-07-16|2130.76
#2021-07-19|2053.77
#2021-07-20|2067.75
#2021-07-21|2122.97
#2021-07-22|2131.07
#2021-07-23|2137.13
#2021-07-26|2157.31
#2021-07-27|2150.08
#2021-07-28|2146.85
#2021-07-29|2178.13
#2021-07-30|2155.22
#2021-08-02|2146.15
#2021-08-03|2145.45
#2021-08-04|2155.11
#2021-08-05|2169.95
#2021-08-06|2187.22
#2021-08-09|2196.75
#2021-08-10|2209.89
#2021-08-11|2233.08
#2021-08-12|2254.42
#2021-08-13|2278.01
#2021-08-16|2264.46
#2021-08-17|2242.07
#2021-08-18|2255.43
#2021-08-19|2219.34
#2021-08-20|2223.47
#2021-08-23|2251.52
#2021-08-24|2265.16
#2021-08-25|2263.70
#2021-08-26|2250.49
#2021-08-27|2258.66
#2021-08-30|2251.43
#2021-08-31|2243.35
#2021-09-01|2254.23
#2021-09-02|2261.07
#2021-09-03|2251.84
#2021-09-06|2264.85
#2021-09-07|2249.71
#2021-09-08|2232.33
#2021-09-09|2229.18
#2021-09-10|2218.40
#2021-09-13|2236.93
#2021-09-14|2221.70
#2021-09-15|2213.67
#2021-09-16|2211.55
#2021-09-17|2182.10
#2021-09-20|2100.81
#2021-09-21|2126.09
#2021-09-22|2167.59
#2021-09-23|2180.13
#2021-09-24|2170.03
#2021-09-27|2196.36
#2021-09-28|2157.22
#2021-09-29|2164.64
#2021-09-30|2162.88
#2021-10-01|2162.72
#2021-10-04|2169.42
#2021-10-05|2193.48
#2021-10-06|2167.83
#2021-10-07|2197.87
#2021-10-08|2203.08
#2021-10-11|2200.73
#2021-10-12|2190.12
#2021-10-13|2172.80
#2021-10-14|2195.12
#2021-10-15|2212.23
#2021-10-18|2198.10
#2021-10-19|2223.99
#2021-10-20|2231.81
#2021-10-21|2226.49
#2021-10-22|2233.09
#2021-10-25|2229.54
#2021-10-26|2261.06
#2021-10-27|2260.49
#2021-10-28|2278.66
#2021-10-29|2275.61
#2021-11-01|2289.45
#2021-11-02|2288.47
#2021-11-03|2299.86
#2021-11-04|2279.52
#2021-11-05|2287.89
#2021-11-08|2295.70
#2021-11-09|2276.73
#2021-11-10|2280.28
#2021-11-11|2264.62
#2021-11-12|2260.98
#2021-11-15|2263.73
#2021-11-16|2244.43
#2021-11-17|2239.23
#2021-11-18|2232.35
#2021-11-19|2204.51
#2021-11-22|2197.53
#2021-11-23|2196.16
#2021-11-24|2192.17
#2021-11-25|2195.61
#2021-11-26|2109.74
#2021-11-29|2111.31
#2021-11-30|2104.66
#2021-12-01|2166.95
#2021-12-02|2150.67
#2021-12-03|2146.22
#2021-12-06|2178.68
#2021-12-07|2192.95
#2021-12-08|2199.62
#2021-12-09|2181.11
#2021-12-10|2178.20
#2021-12-13|2159.46
#2021-12-14|2159.29
#2021-12-15|2160.24
#2021-12-16|2201.55
#2021-12-17|2186.56
#2021-12-20|2141.20
#2021-12-21|2172.11
#2021-12-22|2192.86
#2021-12-23|2219.13
#2021-12-24|2224.56
#2021-12-27|2231.26
#2021-12-28|2245.76
#2021-12-29|2253.07
#2021-12-30|2246.64
#2021-12-31|2253.33
#2022-01-03|2258.27
#2022-01-04|2307.89
#2022-01-05|2315.53
#2022-01-06|2310.31
#2022-01-07|2344.51
#2022-01-10|2336.64
#2022-01-11|2358.76
#2022-01-12|2384.49
#2022-01-13|2417.24
#2022-01-14|2398.79
#2022-01-17|2400.96
#2022-01-18|2385.32
#2022-01-19|2373.17
#2022-01-20|2376.97
#2022-01-21|2335.68
#2022-01-24|2262.42
#2022-01-25|2284.28
#2022-01-26|2332.12
#2022-01-27|2336.57
#2022-01-28|2320.26
#2022-01-31|2332.32
#2022-02-01|2350.66
#2022-02-02|2372.59
#2022-02-03|2379.00
#2022-02-04|2334.02
#2022-02-07|2361.60
#2022-02-08|2381.77
#2022-02-09|2399.82
#2022-02-10|2393.87
#2022-02-11|2382.75
#2022-02-14|2307.37
#2022-02-15|2343.79
#2022-02-16|2350.11
#2022-02-17|2314.14
#2022-02-18|2280.88
#2022-02-21|2249.93
#2022-02-22|2240.64
#2022-02-23|2235.24
#2022-02-24|2101.94
#2022-02-25|2186.80
#2022-02-28|2155.51
#2022-03-01|2060.52
#2022-03-02|2067.36
#2022-03-03|2040.12
#2022-03-04|1936.90
#2022-03-07|1874.17
#2022-03-08|1910.24
#2022-03-09|2047.13
#2022-03-10|2018.03
#2022-03-11|2046.77
#2022-03-14|2089.88
#2022-03-15|2078.75
#2022-03-16|2138.22
#2022-03-17|2156.10
#2022-03-18|2145.74
#2022-03-21|2159.68
#2022-03-22|2197.56
#2022-03-23|2173.73
#2022-03-24|2168.73
#2022-03-25|2169.19
#2022-03-28|2175.01
#2022-03-29|2242.81
#2022-03-30|2242.54
#2022-03-31|2238.16
#2022-04-01|2233.38
#2022-04-04|2208.11
#2022-04-05|2200.90
#2022-04-06|2186.69
#2022-04-07|2164.03
#2022-04-08|2190.72
#2022-04-11|2213.76
#2022-04-12|2208.38
#2022-04-13|2190.36
#2022-04-14|2201.54
#2022-04-15|2201.54
#2022-04-18|2202.18
#2022-04-19|2169.78
#2022-04-20|2214.56
#2022-04-21|2214.72
#2022-04-22|2161.73
#2022-04-25|2087.03
#2022-04-26|2077.44
#2022-04-27|2052.28
#2022-04-28|2065.78
#2022-04-29|2077.74
#2022-05-02|2052.89
#2022-05-03|2074.25
#2022-05-04|2051.10
#2022-05-05|2005.28
#2022-05-06|1982.34
#2022-05-09|1929.58
#2022-05-10|1955.13
#2022-05-11|2006.60
#2022-05-12|1969.82
#2022-05-13|1994.64
#2022-05-16|1994.04
#2022-05-17|2055.81
#2022-05-18|2037.47
#2022-05-19|2007.56
#2022-05-20|2007.55
#2022-05-23|2061.88
#2022-05-24|2057.07
#2022-05-25|2057.99
#2022-05-26|2079.44
#2022-05-27|2099.45
#2022-05-30|2110.22
#2022-05-31|2068.62
#2022-06-01|2037.85
#2022-06-02|2049.26
#2022-06-03|2050.72
#2022-06-06|2077.41
#2022-06-07|2065.87
#2022-06-08|2041.72
#2022-06-09|2021.22
#2022-06-10|1933.17
#2022-06-13|1887.49
#2022-06-14|1886.31
#2022-06-15|1936.78
#2022-06-16|1911.48
#2022-06-17|1901.01
#2022-06-20|1938.83
#2022-06-21|1934.80
#2022-06-22|1917.47
#2022-06-23|1871.65
#2022-06-24|1927.63
#2022-06-27|1932.34
#2022-06-28|1946.17
#2022-06-29|1925.85
#2022-06-30|1906.33
#2022-07-01|1904.90
#2022-07-04|1921.07
#2022-07-05|1801.82
#2022-07-06|1811.80
#2022-07-07|1858.87
#2022-07-08|1875.75
#2022-07-11|1843.40
#2022-07-12|1855.33
#2022-07-13|1836.04
#2022-07-14|1764.76
#2022-07-15|1798.58
#2022-07-18|1829.20
#2022-07-19|1857.05
#2022-07-20|1834.25
#2022-07-21|1825.70
#2022-07-22|1839.48
#2022-07-25|1845.26
#2022-07-26|1832.88
#2022-07-27|1837.17
#2022-07-28|1844.87
#2022-07-29|1882.95
#2022-08-01|1892.57
#2022-08-02|1869.73
#2022-08-03|1887.80
#2022-08-04|1903.75
#2022-08-05|1897.31
#2022-08-08|1929.72
#2022-08-09|1938.42
#2022-08-10|1992.36
#2022-08-11|1999.74
#2022-08-12|1994.36
#2022-08-15|1976.44
#2022-08-16|1975.11
#2022-08-17|1948.71
#2022-08-18|1944.42
#2022-08-19|1912.77
#2022-08-22|1878.48
#2022-08-23|1881.71
#2022-08-24|1876.03
#2022-08-25|1881.64
#2022-08-26|1868.71
#2022-08-29|1849.44
#2022-08-30|1849.54
#2022-08-31|1860.89
#2022-09-01|1815.42
#2022-09-02|1883.79
#2022-09-05|1845.41
#2022-09-06|1852.64
#2022-09-07|1844.65
#2022-09-08|1870.19
#2022-09-09|1911.49
#2022-09-12|1972.45
#2022-09-13|1942.16
#2022-09-14|1921.37
#2022-09-15|1930.34
#2022-09-16|1921.78
#2022-09-19|1916.35
#2022-09-20|1887.14
#2022-09-21|1875.69
#2022-09-22|1842.51
#2022-09-23|1777.07
#2022-09-26|1735.94
#2022-09-27|1717.07
#2022-09-28|1689.57
#2022-09-29|1694.47
#2022-09-30|1717.82
#2022-10-03|1725.58
#2022-10-04|1816.46
#2022-10-05|1784.63
#2022-10-06|1757.15
#2022-10-07|1733.32
#2022-10-10|1716.77
#2022-10-11|1698.68
#2022-10-12|1679.78
#2022-10-13|1708.48
#2022-10-14|1731.79
#2022-10-17|1772.81
#2022-10-18|1782.99
#2022-10-19|1788.84
#2022-10-20|1795.08
#2022-10-21|1781.64
#2022-10-24|1818.12
#2022-10-25|1839.55
#2022-10-26|1861.91
#2022-10-27|1870.24
#2022-10-28|1859.45
#2022-10-31|1854.41
#2022-11-01|1867.73
#2022-11-02|1859.40
#2022-11-03|1842.45
#2022-11-04|1894.40
#2022-11-07|1923.35
#2022-11-08|1949.65
#2022-11-09|1946.38
#2022-11-10|2019.80
#2022-11-11|2052.50
#2022-11-14|2063.71
#2022-11-15|2068.17
#2022-11-16|2081.07
#2022-11-17|2065.68
#2022-11-18|2097.04
#2022-11-21|2067.45
#2022-11-22|2086.70
#2022-11-23|2113.56
#2022-11-24|2125.02
#2022-11-25|2126.84
#2022-11-28|2107.90
#2022-11-29|2117.57
#2022-11-30|2103.63
#2022-12-01|2164.97
#2022-12-02|2154.93
#2022-12-05|2172.84
#2022-12-06|2173.01
#2022-12-07|2162.52
#2022-12-08|2168.60
#2022-12-09|2192.47
#2022-12-12|2166.69
#2022-12-13|2211.08
#2022-12-14|2211.61
#2022-12-15|2159.37
#2022-12-16|2129.58
#2022-12-19|2136.77
#2022-12-20|2152.73
#2022-12-21|2187.22
#2022-12-22|2176.68
#2022-12-23|2183.54
#2022-12-26|2183.54
#2022-12-27|2193.46
#2022-12-28|2182.36
#2022-12-29|2202.24
#2022-12-30|2177.27
#2023-01-02|2187.06
#2023-01-03|2195.47
#2023-01-04|2256.92
#2023-01-05|2211.63
#2023-01-06|2254.04
#2023-01-09|2292.08
#2023-01-10|2288.26
#2023-01-11|2268.57
#2023-01-12|2304.44
#2023-01-13|2305.99
#2023-01-16|2313.23
#2023-01-17|2313.45
#2023-01-18|2329.66
#2023-01-19|2305.13
#2023-01-20|2337.93
#2023-01-23|2333.81
#2023-01-24|2357.04
#2023-01-25|2368.25
#2023-01-26|2371.12
#2023-01-27|2365.47
#2023-01-30|2365.89
#2023-01-31|2354.94
#2023-02-01|2364.24
#2023-02-02|2368.67
#2023-02-03|2340.60
#2023-02-06|2297.00
#2023-02-07|2295.97
#2023-02-08|2314.87
#2023-02-09|2326.75
#2023-02-10|2283.96
#2023-02-13|2307.72
#2023-02-14|2302.26
#2023-02-15|2300.47
#2023-02-16|2307.01
#2023-02-17|2298.80
#2023-02-20|2307.91
#2023-02-21|2293.16
#2023-02-22|2267.83
#2023-02-23|2266.49
#2023-02-24|2245.18
#2023-02-27|2288.49
#2023-02-28|2311.31
#2023-03-01|2317.64
#2023-03-02|2302.65
#2023-03-03|2300.21
#2023-03-06|2328.93
#2023-03-07|2298.17
#2023-03-08|2299.99
#2023-03-09|2299.20
#2023-03-10|2279.61
#2023-03-13|2199.27
#2023-03-14|2207.84
#2023-03-15|2065.76
#2023-03-16|2108.89
#2023-03-17|2059.57
#2023-03-20|2111.90
#2023-03-21|2182.97
#2023-03-22|2177.81
#2023-03-23|2179.48
#2023-03-24|2135.43
#2023-03-27|2153.93
#2023-03-28|2167.33
#2023-03-29|2205.90
#2023-03-30|2247.14
#2023-03-31|2243.33
#2023-04-03|2244.69
#2023-04-04|2271.19
#2023-04-05|2266.06
#2023-04-06|2306.51
#2023-04-07|2306.51
#2023-04-10|2289.40
#2023-04-11|2324.52
#2023-04-12|2340.05
#2023-04-13|2355.91
#2023-04-14|2340.20
#2023-04-17|2286.56
#2023-04-18|2324.73
#2023-04-19|2348.52
#2023-04-20|2364.69
#2023-04-21|2357.03
#2023-04-24|2377.91
#2023-04-25|2355.50
#2023-04-26|2357.71
#2023-04-27|2364.60
#2023-04-28|2399.66
#2023-05-01|2386.78
#2023-05-02|2343.36
#2023-05-03|2370.44
#2023-05-04|2329.34
#2023-05-05|2363.15
#2023-05-08|2379.15
#2023-05-09|2370.53
#2023-05-10|2347.89
#2023-05-11|2327.41
#2023-05-12|2322.88
#2023-05-15|2338.31
#2023-05-16|2323.38
#2023-05-17|2310.76
#2023-05-18|2308.52
#2023-05-19|2342.72
#2023-05-22|2343.70
#2023-05-23|2350.52
#2023-05-24|2285.43
#2023-05-25|2277.95
#2023-05-26|2292.04
#2023-05-29|2297.03
#2023-05-30|2302.42
#2023-05-31|2247.03
#2023-06-01|2290.24
#2023-06-02|2334.59
#2023-06-05|2316.07
#2023-06-06|2320.61
#2023-06-07|2303.84
#2023-06-08|2309.92
#2023-06-09|2295.96
#2023-06-12|2287.93
#2023-06-13|2299.42
#2023-06-14|2326.22
#2023-06-15|2331.59
#2023-06-16|2331.78
#2023-06-19|2324.05
#2023-06-20|2309.42
#2023-06-21|2305.02
#2023-06-22|2295.13
#2023-06-23|2290.03
#2023-06-26|2299.28
#2023-06-27|2325.72
#2023-06-28|2310.22
#2023-06-29|2303.53
#2023-06-30|2333.83
#2023-07-03|2340.66
#2023-07-04|2334.92
#2023-07-05|2286.80
#2023-07-06|2241.58
#2023-07-07|2265.51
#2023-07-10|2274.62
#2023-07-11|2292.36
#2023-07-12|2351.11
#2023-07-13|2378.06
#2023-07-14|2364.00
#2023-07-17|2362.01
#2023-07-18|2375.57
#2023-07-19|2367.05
#2023-07-20|2393.26
#2023-07-21|2397.10
#2023-07-24|2396.97
#2023-07-25|2409.51
#2023-07-26|2416.13
#2023-07-27|2420.55
#2023-07-28|2423.55
#2023-07-31|2398.16
#2023-08-01|2371.88
#2023-08-02|2316.48
#2023-08-03|2313.76
#2023-08-04|2351.15
#2023-08-07|2355.89
#2023-08-08|2330.04
#2023-08-09|2352.20
#2023-08-10|2404.47
#2023-08-11|2367.16
#2023-08-14|2361.86
#2023-08-15|2344.16
#2023-08-16|2339.71
#2023-08-17|2333.15
#2023-08-18|2311.66
#2023-08-21|2312.46
#2023-08-22|2306.40
#2023-08-23|2314.66
#2023-08-24|2316.83
#2023-08-25|2299.92
#2023-08-28|2321.88
#2023-08-29|2355.61
#2023-08-30|2373.92
#2023-08-31|2353.71
#2023-09-01|2346.34
#2023-09-04|2328.44
#2023-09-05|2314.89
#2023-09-06|2303.69
#2023-09-07|2306.09
#2023-09-08|2317.42
#2023-09-11|2345.88
#2023-09-12|2353.94
#2023-09-13|2372.87
#2023-09-14|2398.31
#2023-09-15|2405.93
#2023-09-18|2387.68
#2023-09-19|2404.73
#2023-09-20|2411.03
#2023-09-21|2384.04
#2023-09-22|2370.91
#2023-09-25|2331.53
#2023-09-26|2338.90
#2023-09-27|2283.96
#2023-09-28|2304.25
#2023-09-29|2301.70
#2023-10-02|2249.90
#2023-10-03|2228.36
#2023-10-04|2224.92
#2023-10-05|2245.21
#2023-10-06|2287.01
#2023-10-09|2284.60
#2023-10-10|2325.12
#2023-10-11|2343.15
#2023-10-12|2327.26
#2023-10-13|2299.98
#2023-10-16|2316.71
#2023-10-17|2328.34
#2023-10-18|2316.63
#2023-10-19|2303.22
#2023-10-20|2260.27
#2023-10-23|2266.11
#2023-10-24|2272.75
#2023-10-25|2289.98
#2023-10-26|2278.31
#2023-10-27|2272.51
#2023-10-30|2300.72
#2023-10-31|2296.22
#2023-11-01|2320.87
#2023-11-02|2344.56
#2023-11-03|2360.78
#2023-11-06|2354.50
#2023-11-07|2332.38
#2023-11-08|2342.12
#2023-11-09|2346.35
#2023-11-10|2327.38
#2023-11-13|2356.09
#2023-11-14|2404.04
#2023-11-15|2409.65
#2023-11-16|2406.72
#2023-11-17|2439.19
#2023-11-20|2453.15
#2023-11-21|2455.22
#2023-11-22|2438.76
#2023-11-23|2455.97
#2023-11-24|2475.27
#2023-11-27|2467.74
#2023-11-28|2473.32
#2023-11-29|2465.92
#2023-11-30|2479.52
#2023-12-01|2475.94
#2023-12-04|2475.56
#2023-12-05|2486.82
#2023-12-06|2503.46
#2023-12-07|2505.95
#2023-12-08|2511.61
#2023-12-11|2514.68
#2023-12-12|2528.09
#2023-12-13|2527.12
#2023-12-14|2522.61
#2023-12-15|2506.43
#2023-12-18|2501.99
#2023-12-19|2526.34
#2023-12-20|2528.09
#2023-12-21|2522.31
#2023-12-22|2534.82
#2023-12-25|2534.82
#2023-12-26|2536.66
#2023-12-27|2556.51
#2023-12-28|2551.25
#2023-12-29|2547.38
#2024-01-01|2547.38
#2024-01-02|2533.70
#2024-01-03|2516.79
#2024-01-04|2544.73
#2024-01-05|2543.03
#2024-01-08|2554.84
#2024-01-09|2529.64
#2024-01-10|2528.49
#2024-01-11|2500.69
#2024-01-12|2529.22
#2024-01-15|2531.73
#2024-01-16|2515.35
#2024-01-17|2497.18
#2024-01-18|2503.63
#2024-01-19|2522.48
#2024-01-22|2557.02
#2024-01-23|2526.85
#2024-01-24|2567.22
#2024-01-25|2546.53
#2024-01-26|2568.14
#2024-01-29|2550.40
#2024-01-30|2553.51
#2024-01-31|2566.44
#2024-02-01|2528.73
#2024-02-02|2533.44
#2024-02-05|2518.68
#2024-02-06|2541.40
#2024-02-07|2531.03
#2024-02-08|2509.96
#2024-02-09|2501.15
#2024-02-12|2527.80
#2024-02-13|2514.53
#2024-02-14|2516.26
#2024-02-15|2547.31
#2024-02-16|2555.95
#2024-02-19|2548.60
#2024-02-20|2580.65
#2024-02-21|2582.51
#2024-02-22|2620.98
#2024-02-23|2627.15
#2024-02-26|2627.54
#2024-02-27|2624.84
#2024-02-28|2632.88
#2024-02-29|2653.67
#2024-03-01|2639.34
#2024-03-04|2642.99
#2024-03-05|2662.47
#2024-03-06|2675.34
#2024-03-07|2700.73
#2024-03-08|2725.51
#2024-03-11|2722.79
#2024-03-12|2751.36
#2024-03-13|2759.33
#2024-03-14|2741.44
#2024-03-15|2754.28
#2024-03-18|2749.32
#2024-03-19|2768.39
#2024-03-20|2760.05
#2024-03-21|2761.71
#2024-03-22|2746.23
#2024-03-25|2756.84
#2024-03-26|2763.56
#2024-03-27|2770.32
#2024-03-28|2773.49
#2024-03-29|2773.47
#2024-04-01|2759.35
#2024-04-02|2745.00
#2024-04-03|2741.18
#2024-04-04|2740.71
#2024-04-05|2698.17
#2024-04-08|2715.00
#2024-04-09|2678.90
#2024-04-10|2660.21
#2024-04-11|2627.56
#2024-04-12|2615.28
#2024-04-15|2630.28
#2024-04-16|2579.72
#2024-04-17|2588.22
#2024-04-18|2606.08
#2024-04-19|2619.29
#2024-04-22|2643.36
#2024-04-23|2694.73
#2024-04-24|2660.42
#2024-04-25|2632.98
#2024-04-26|2637.25
#2024-04-29|2670.13
#2024-04-30|2647.30
#2024-05-01|2642.59
#2024-05-02|2641.05
#2024-05-03|2652.32
#2024-05-06|2699.17
#2024-05-07|2730.22
#2024-05-08|2752.81
#2024-05-09|2771.28
#2024-05-10|2800.49
#2024-05-13|2799.43
#2024-05-14|2791.05
#2024-05-15|2802.86
#2024-05-16|2850.88
#2024-05-17|2855.91
#2024-05-20|2852.20
#2024-05-21|2854.24
#2024-05-22|2833.57
#2024-05-23|2815.15
#2024-05-24|2833.71
#2024-05-27|2843.95
#2024-05-28|2831.54
#2024-05-29|2803.87
#2024-05-30|2817.21
#2024-05-31|2835.87
#2024-06-03|2855.10
#2024-06-04|2820.90
#2024-06-05|2832.60
#2024-06-06|2860.08
#2024-06-07|2827.96
#2024-06-10|2785.44
#2024-06-11|2750.08
#2024-06-12|2807.73
#2024-06-13|2748.46
#2024-06-14|2699.11
#2024-06-17|2728.91
#2024-06-18|2764.48
#2024-06-19|2776.07
#2024-06-20|2792.92
#2024-06-21|2769.71
#2024-06-24|2809.03
#2024-06-25|2790.17
#2024-06-26|2766.40
#2024-06-27|2768.86
#2024-06-28|2771.32
#2024-07-01|2793.94
#2024-07-02|2752.36
#2024-07-03|2773.93
#2024-07-04|2795.90
#2024-07-05|2784.81
#2024-07-08|2820.43
#2024-07-09|2800.60
#2024-07-10|2828.05
#2024-07-11|2851.37
#2024-07-12|2865.26
#2024-07-15|2854.27
#2024-07-16|2816.52
#2024-07-17|2835.40
#2024-07-18|2838.43
#2024-07-19|2792.80
#2024-07-22|2813.92
#2024-07-23|2810.73
#2024-07-24|2801.81
#2024-07-25|2800.48
#2024-07-26|2822.40
#2024-07-29|2806.98
#2024-07-30|2833.48
#2024-07-31|2835.26
#2024-08-01|2780.01
#2024-08-02|2756.81
#2024-08-05|2696.16
#2024-08-06|2683.20
#2024-08-07|2734.40
#2024-08-08|2738.59
#2024-08-09|2757.01
#2024-08-12|2771.95
#2024-08-13|2790.24
#2024-08-14|2837.43
#2024-08-15|2860.87
#2024-08-16|2891.06
#2024-08-19|2926.45
#2024-08-20|2940.31
#2024-08-21|2952.24
#2024-08-22|2964.52
#2024-08-23|3010.01
#2024-08-26|3005.45
#2024-08-27|3013.04
#2024-08-28|3037.44
#2024-08-29|3015.13
#2024-08-30|3017.10
#2024-09-02|3033.43
#2024-09-03|3027.66
#2024-09-04|3026.75
#2024-09-05|3039.34
#2024-09-06|3012.66
#2024-09-09|3022.91
#2024-09-10|3007.06
#2024-09-11|3004.08
#2024-09-12|3024.77
#2024-09-13|3064.04
#2024-09-16|3083.72
#2024-09-17|3083.60
#2024-09-18|3070.83
#2024-09-19|3102.29
#2024-09-20|3092.39
#2024-09-23|3108.62
#2024-09-24|3132.87
#2024-09-25|3123.96
#2024-09-26|3142.22
#2024-09-27|3154.87
#2024-09-30|3125.56
#2024-10-01|3087.49
#2024-10-02|3064.88
#2024-10-03|3026.62
#2024-10-04|3040.20
#2024-10-07|3020.26
#2024-10-08|3013.62
#2024-10-09|3034.97
#2024-10-10|3059.07
#2024-10-11|3086.42
#2024-10-14|3098.69
#2024-10-15|3113.39
#2024-10-16|3099.16
#2024-10-17|3099.20
#2024-10-18|3115.79
#2024-10-21|3074.61
#2024-10-22|3027.74
#2024-10-23|3003.26
#2024-10-24|3015.63
#2024-10-25|3003.15
#2024-10-28|3027.23
#2024-10-29|3007.87
#2024-10-30|3000.04
#2024-10-31|2968.62
#2024-11-01|2984.74
#2024-11-04|2984.10
#2024-11-05|3004.73
#2024-11-06|2964.48
#2024-11-07|2992.54
#2024-11-08|2954.79
#2024-11-11|2962.84
#2024-11-12|2891.05
#2024-11-13|2894.84
#2024-11-14|2917.58
#2024-11-15|2932.93
#2024-11-18|2957.32
#2024-11-19|2942.87
#2024-11-20|2928.14
#2024-11-21|2968.42
#2024-11-22|2953.82
#2024-11-25|2985.92
#2024-11-26|2968.50
#2024-11-27|2973.75
#2024-11-28|2986.95
#2024-11-29|3009.42
#2024-12-02|3013.37
#2024-12-03|3016.14
#2024-12-04|3044.20
#2024-12-05|3094.37
#2024-12-06|3078.49
#2024-12-09|3069.21
#2024-12-10|3023.19
#2024-12-11|3029.13
#2024-12-12|3002.35
#2024-12-13|3043.21
#2024-12-16|3033.18
#2024-12-17|3009.60
#2024-12-18|2987.00
#2024-12-19|2944.74
#2024-12-20|2931.63
#2024-12-23|2940.45
#2024-12-24|2941.21
#2024-12-25|2941.21
#2024-12-26|2943.63
#2024-12-27|2959.40
#2024-12-30|2941.65
#2024-12-31|2944.80
#2025-01-01|2944.80
#2025-01-02|2937.33
#2025-01-03|2945.79
#2025-01-06|2990.12
#2025-01-07|3003.15
#2025-01-08|2972.42
#2025-01-09|2957.28
#2025-01-10|2896.70
#2025-01-13|2866.07
#2025-01-14|2909.62
#2025-01-15|2968.61
#2025-01-16|2989.79
#2025-01-17|3013.75
#2025-01-20|3028.16
#2025-01-21|3027.43
#2025-01-22|3067.42
#2025-01-23|3076.02
#2025-01-24|3099.17
#2025-01-27|3134.98
#2025-01-28|3124.15
#2025-01-29|3133.89
#2025-01-30|3144.29
#2025-01-31|3123.96
#2025-02-03|3083.28
#2025-02-04|3119.10
#2025-02-05|3134.15
#2025-02-06|3151.26
#2025-02-07|3149.39
#2025-02-10|3160.22
#2025-02-11|3166.69
#2025-02-12|3185.50
#2025-02-13|3225.24
#2025-02-14|3208.71
#2025-02-17|3234.13
#2025-02-18|3244.73
#2025-02-19|3171.66
#2025-02-20|3183.21
#2025-02-21|3184.88
#2025-02-24|3208.85
#2025-02-25|3245.43
#2025-02-26|3324.70
#2025-02-27|3293.39
#2025-02-28|3280.07
#2025-03-03|3363.37
#2025-03-04|3336.68
#2025-03-05|3433.75
#2025-03-06|3450.46
#2025-03-07|3466.94
#2025-03-10|3456.36
#2025-03-11|3440.74
#2025-03-12|3497.00
#2025-03-13|3489.69
#2025-03-14|3512.61
#2025-03-17|3562.56
#2025-03-18|3595.62
#2025-03-19|3574.77
#2025-03-20|3558.32
#2025-03-21|3539.26
#2025-03-24|3545.95
#2025-03-25|3592.49
#2025-03-26|3591.44
#2025-03-27|3610.11
#2025-03-28|3602.00
#2025-03-31|3560.05
#2025-04-01|3605.21
#2025-04-02|3617.16
#2025-04-03|3571.15
#2025-04-04|3413.60
#2025-04-07|3200.24
#2025-04-08|3326.43
#2025-04-09|3262.64
#2025-04-10|3447.80
#2025-04-11|3485.11
#2025-04-14|3592.22
#2025-04-15|3647.05
#2025-04-16|3690.74
#2025-04-17|3696.96
#2025-04-18|3696.98
#2025-04-21|3746.40
#2025-04-22|3781.55
#2025-04-23|3759.24
#2025-04-24|3764.98
#2025-04-25|3772.63
#2025-04-28|3784.54
#2025-04-29|3808.58
#2025-04-30|3834.82
#2025-05-01|3807.34
#2025-05-02|3873.91
#2025-05-05|3919.29
#2025-05-06|3936.85
#2025-05-07|3936.41
#2025-05-08|3897.29
#2025-05-09|3914.94
#2025-05-12|3810.30
#2025-05-13|3784.73
#2025-05-14|3827.63
#2025-05-15|3850.09
#2025-05-16|3854.86
#2025-05-19|3901.43
#2025-05-20|3911.59
#2025-05-21|3946.65
#2025-05-22|3924.64
#2025-05-23|3904.93
#2025-05-26|3952.93
#2025-05-27|3937.25
#2025-05-28|3890.36
#2025-05-29|3908.61
#2025-05-30|3922.50
#2025-06-02|3977.85
#2025-06-03|3943.04
#2025-06-04|3975.81
#2025-06-05|3991.04
#2025-06-06|3986.97
#2025-06-09|3972.19
#2025-06-10|3935.53
#2025-06-11|3945.42
#2025-06-12|3933.31
#2025-06-13|3897.30
#2025-06-16|3932.41
#2025-06-17|3874.75
#2025-06-18|3863.77
#2025-06-19|3835.13
#2025-06-20|3900.41
#2025-06-23|3866.75
#2025-06-24|3922.91
#2025-06-25|3923.41
#2025-06-26|3947.52
#2025-06-27|3972.70
#2025-06-30|3978.22
#2025-07-01|3972.62
#2025-07-02|3933.80
#2025-07-03|3980.69
#2025-07-04|3972.40
#2025-07-07|4005.44
#2025-07-08|3987.31
#2025-07-09|4037.03
#2025-07-10|3992.74
#2025-07-11|4000.18
#2025-07-14|4003.12
#2025-07-15|3945.30
#2025-07-16|3958.29
#2025-07-17|3978.47
#2025-07-18|4018.48
#2025-07-21|4043.96
#2025-07-22|4022.62
#2025-07-23|4069.40
#2025-07-24|4077.33
#2025-07-25|4049.95
#2025-07-28|4004.35
#2025-07-29|4002.07
#2025-07-30|3983.85
#2025-07-31|3999.25
#2025-08-01|3932.70
#2025-08-04|4009.49
#2025-08-05|4041.38
#2025-08-06|4115.21
#2025-08-07|4178.94
#2025-08-08|4127.22
#2025-08-11|4116.87
#2025-08-12|4126.19
#2025-08-13|4182.54
#2025-08-14|4199.78
#2025-08-15|4225.42
#2025-08-18|4187.25
#2025-08-19|4200.28
#2025-08-20|4232.41
#2025-08-21|4215.42
#2025-08-22|4226.96
#2025-08-25|4185.44
#2025-08-26|4109.16
#2025-08-27|4095.12
#2025-08-28|4100.23
#2025-08-29|4107.68
#2025-09-01|4087.71
#2025-09-02|4008.47
#2025-09-03|3992.84
#2025-09-04|4028.19
#2025-09-05|4037.45
#2025-09-08|4045.49
#2025-09-09|4052.19
#2025-09-10|4046.39
#2025-09-11|4053.53
#2025-09-12|4077.98
#2025-09-15|4099.46
#2025-09-16|4040.72
#2025-09-17|4047.54
#2025-09-18|4034.49
#2025-09-19|4033.48
#2025-09-22|4045.90
#2025-09-23|4047.19
#2025-09-24|4018.27
#2025-09-25|3996.90
#2025-09-26|4083.83
#2025-09-29|4102.43
#2025-09-30|4125.31
#2025-10-01|4145.33
#2025-10-02|4116.98
#2025-10-03|4120.04
#2025-10-06|4147.20
#2025-10-07|4140.32
#2025-10-08|4172.61
#2025-10-09|4133.08
#2025-10-10|4114.40
#2025-10-13|4103.88
#2025-10-14|4152.88
#2025-10-15|4137.24
#2025-10-16|4100.15
#2025-10-17|4014.17
#2025-10-20|4027.06
#2025-10-21|4035.24
#2025-10-22|4050.86
#2025-10-23|4055.09
#2025-10-24|4073.93
#2025-10-27|4105.09
#2025-10-28|4107.27
#2025-10-29|4083.69
#2025-10-30|4067.02
#2025-10-31|3984.29
#2025-11-03|3990.91
#2025-11-04|3984.64
#2025-11-05|4012.07
#2025-11-06|4012.58
#2025-11-07|4003.64
#2025-11-10|4043.08
#2025-11-11|4090.93
#2025-11-12|4111.44
#2025-11-13|4149.00
#2025-11-14|4099.47
#2025-11-17|4057.56
#2025-11-18|3998.26
#2025-11-19|3971.89
#2025-11-20|3987.23
#2025-11-21|3986.91
#2025-11-24|3997.92
#2025-11-25|4041.21
#2025-11-26|4101.93
#2025-11-27|4116.73
#2025-11-28|4122.15
#2025-12-01|4105.40
#2025-12-02|4108.68
#2025-12-03|4073.24
#2025-12-04|4096.41
#2025-12-05|4062.42
#2025-12-08|4073.36
#2025-12-09|4125.74
#2025-12-10|4118.43
#2025-12-11|4197.74
#2025-12-12|4181.60
#2025-12-15|4236.34
#2025-12-16|4239.05
#2025-12-17|4254.23
#2025-12-18|4260.24
#2025-12-19|4286.28
#2025-12-22|4324.13
#2025-12-23|4341.62
#2025-12-24|4344.28
#2025-12-25|4344.27
#2025-12-26|4343.89
#2025-12-29|4323.77
#2025-12-30|4340.65
#2025-12-31|4329.45
#2026-01-01|4329.45
#2026-01-02|4310.33
#2026-01-05|4312.02
#2026-01-06|4295.51
#2026-01-07|4218.33
#2026-01-08|4244.70
#2026-01-09|4181.89
#2026-01-12|4187.35
#2026-01-13|4142.67
#2026-01-14|4168.07
#2026-01-15|4164.45
#2026-01-16|4157.34
#2026-01-19|4188.77
#2026-01-20|4163.17
#2026-01-21|4084.30
#2026-01-22|4108.73
#2026-01-23|4053.22
#2026-01-26|4111.95
#2026-01-27|4146.77
#2026-01-28|4165.97
#2026-01-29|4175.47
#2026-01-30|4185.66
#2026-02-02|4205.69
#2026-02-03|4238.25
#2026-02-04|4296.56
#2026-02-05|4249.54
#2026-02-06|4281.31
#2026-02-09|4311.86
#2026-02-10|4235.68
#2026-02-11|4174.14
#2026-02-12|4188.65
#2026-02-13|4155.25
#2026-02-16|4185.73
#2026-02-17|4209.15
#2026-02-18|4219.05
#2026-02-19|4192.49
#2026-02-20|4265.14
#2026-02-23|4266.13
#2026-02-24|4260.96
#2026-02-25|4302.31
#2026-02-26|4324.97
#2026-02-27|4346.66
#2026-03-02|4225.31
#2026-03-03|4015.19
#2026-03-04|4090.35
#2026-03-05|4031.13
#2026-03-06|3982.30
#2026-03-09|3964.91
#2026-03-10|4057.42
#2026-03-11|3999.49
#2026-03-12|3993.33
#2026-03-13|3992.96
#2026-03-16|4045.02
#2026-03-17|4122.36
#2026-03-18|4083.35
#2026-03-19|4008.17
#2026-03-20|3965.35
#2026-03-23|3976.28
#2026-03-24|3977.28
#2026-03-25|4023.66
#2026-03-26|3985.89
#2026-03-27|3970.14
#2026-03-30|4014.59
#2026-03-31|4055.32
#2026-04-01|4167.43
#2026-04-02|4158.99
#2026-04-03|4159.00
#2026-04-06|4158.20
#2026-04-07|4152.56