Table Data - Nasdaq Eurozone Financial Services Net Total Return Index
| Title | Nasdaq Eurozone Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ3020N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 551.33 |
| 2001-04-02 | 552.84 |
| 2001-04-03 | 543.05 |
| 2001-04-04 | 553.68 |
| 2001-04-05 | 559.89 |
| 2001-04-06 | 560.58 |
| 2001-04-09 | 565.96 |
| 2001-04-10 | 560.43 |
| 2001-04-11 | 562.96 |
| 2001-04-12 | 568.58 |
| 2001-04-13 | . |
| 2001-04-16 | 562.72 |
| 2001-04-17 | 563.83 |
| 2001-04-18 | 573.37 |
| 2001-04-19 | 584.02 |
| 2001-04-20 | 588.96 |
| 2001-04-23 | 579.87 |
| 2001-04-24 | 578.04 |
| 2001-04-25 | 578.36 |
| 2001-04-26 | 581.78 |
| 2001-04-27 | 577.90 |
| 2001-04-30 | 587.05 |
| 2001-05-01 | 590.21 |
| 2001-05-02 | 595.22 |
| 2001-05-03 | 588.76 |
| 2001-05-04 | 582.62 |
| 2001-05-07 | 586.15 |
| 2001-05-08 | 586.65 |
| 2001-05-09 | 578.01 |
| 2001-05-10 | 580.91 |
| 2001-05-11 | 577.84 |
| 2001-05-14 | 574.87 |
| 2001-05-15 | 577.20 |
| 2001-05-16 | 577.10 |
| 2001-05-17 | 575.80 |
| 2001-05-18 | 581.66 |
| 2001-05-21 | 578.45 |
| 2001-05-22 | 583.24 |
| 2001-05-23 | 580.39 |
| 2001-05-24 | 577.50 |
| 2001-05-25 | 576.86 |
| 2001-05-28 | . |
| 2001-05-29 | 577.86 |
| 2001-05-30 | 574.43 |
| 2001-05-31 | 570.98 |
| 2001-06-01 | 567.04 |
| 2001-06-04 | 565.20 |
| 2001-06-05 | 575.50 |
| 2001-06-06 | 578.21 |
| 2001-06-07 | 582.96 |
| 2001-06-08 | 582.60 |
| 2001-06-11 | 574.76 |
| 2001-06-12 | 574.14 |
| 2001-06-13 | 575.90 |
| 2001-06-14 | 575.79 |
| 2001-06-15 | 569.36 |
| 2001-06-18 | 570.97 |
| 2001-06-19 | 569.29 |
| 2001-06-20 | 563.56 |
| 2001-06-21 | 563.14 |
| 2001-06-22 | 569.85 |
| 2001-06-25 | 568.64 |
| 2001-06-26 | 559.23 |
| 2001-06-27 | 551.85 |
| 2001-06-28 | 547.14 |
| 2001-06-29 | 550.52 |
| 2001-07-02 | 553.59 |
| 2001-07-03 | 557.24 |
| 2001-07-04 | . |
| 2001-07-05 | 549.34 |
| 2001-07-06 | 545.00 |
| 2001-07-09 | 546.48 |
| 2001-07-10 | 549.32 |
| 2001-07-11 | 549.85 |
| 2001-07-12 | 543.88 |
| 2001-07-13 | 554.31 |
| 2001-07-16 | 549.05 |
| 2001-07-17 | 538.30 |
| 2001-07-18 | 545.89 |
| 2001-07-19 | 550.07 |
| 2001-07-20 | 547.87 |
| 2001-07-23 | 541.22 |
| 2001-07-24 | 535.99 |
| 2001-07-25 | 538.75 |
| 2001-07-26 | 541.96 |
| 2001-07-27 | 543.60 |
| 2001-07-30 | 547.50 |
| 2001-07-31 | 550.66 |
| 2001-08-01 | 554.59 |
| 2001-08-02 | 561.89 |
| 2001-08-03 | 565.12 |
| 2001-08-06 | 564.24 |
| 2001-08-07 | 559.65 |
| 2001-08-08 | 561.30 |
| 2001-08-09 | 565.58 |
| 2001-08-10 | 569.09 |
| 2001-08-13 | 569.03 |
| 2001-08-14 | 568.62 |
| 2001-08-15 | 575.16 |
| 2001-08-16 | 569.70 |
| 2001-08-17 | 557.54 |
| 2001-08-20 | 551.04 |
| 2001-08-21 | 550.46 |
| 2001-08-22 | 556.82 |
| 2001-08-23 | 552.29 |
| 2001-08-24 | 557.16 |
| 2001-08-27 | 553.02 |
| 2001-08-28 | 551.88 |
| 2001-08-29 | 549.03 |
| 2001-08-30 | 545.90 |
| 2001-08-31 | 545.22 |
| 2001-09-03 | . |
| 2001-09-04 | 527.03 |
| 2001-09-05 | 519.45 |
| 2001-09-06 | 510.98 |
| 2001-09-07 | 503.59 |
| 2001-09-10 | 488.52 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 451.09 |
| 2001-09-18 | 447.73 |
| 2001-09-19 | 443.17 |
| 2001-09-20 | 419.15 |
| 2001-09-21 | 394.36 |
| 2001-09-24 | 420.09 |
| 2001-09-25 | 433.64 |
| 2001-09-26 | 444.29 |
| 2001-09-27 | 447.97 |
| 2001-09-28 | 458.06 |
| 2001-10-01 | 458.89 |
| 2001-10-02 | 458.77 |
| 2001-10-03 | 455.20 |
| 2001-10-04 | 460.26 |
| 2001-10-05 | 459.51 |
| 2001-10-08 | 458.31 |
| 2001-10-09 | 459.79 |
| 2001-10-10 | 463.33 |
| 2001-10-11 | 470.54 |
| 2001-10-12 | 470.05 |
| 2001-10-15 | 466.34 |
| 2001-10-16 | 474.46 |
| 2001-10-17 | 480.47 |
| 2001-10-18 | 476.89 |
| 2001-10-19 | 474.31 |
| 2001-10-22 | 478.41 |
| 2001-10-23 | 482.50 |
| 2001-10-24 | 487.51 |
| 2001-10-25 | 483.12 |
| 2001-10-26 | 489.77 |
| 2001-10-29 | 488.65 |
| 2001-10-30 | 485.53 |
| 2001-10-31 | 480.57 |
| 2001-11-01 | 482.98 |
| 2001-11-02 | 480.44 |
| 2001-11-05 | 483.13 |
| 2001-11-06 | 483.89 |
| 2001-11-07 | 492.78 |
| 2001-11-08 | 495.05 |
| 2001-11-09 | 489.23 |
| 2001-11-12 | 488.38 |
| 2001-11-13 | 491.21 |
| 2001-11-14 | 492.81 |
| 2001-11-15 | 491.75 |
| 2001-11-16 | 498.35 |
| 2001-11-19 | 505.04 |
| 2001-11-20 | 504.62 |
| 2001-11-21 | 502.24 |
| 2001-11-22 | . |
| 2001-11-23 | 504.35 |
| 2001-11-26 | 502.50 |
| 2001-11-27 | 501.86 |
| 2001-11-28 | 500.99 |
| 2001-11-29 | 499.30 |
| 2001-11-30 | 508.99 |
| 2001-12-03 | 503.43 |
| 2001-12-04 | 506.50 |
| 2001-12-05 | 515.55 |
| 2001-12-06 | 525.78 |
| 2001-12-07 | 524.06 |
| 2001-12-10 | 520.36 |
| 2001-12-11 | 515.60 |
| 2001-12-12 | 510.88 |
| 2001-12-13 | 510.98 |
| 2001-12-14 | 509.80 |
| 2001-12-17 | 522.30 |
| 2001-12-18 | 520.08 |
| 2001-12-19 | 517.10 |
| 2001-12-20 | 511.51 |
| 2001-12-21 | 511.05 |
| 2001-12-24 | 509.40 |
| 2001-12-25 | . |
| 2001-12-26 | 509.87 |
| 2001-12-27 | 518.24 |
| 2001-12-28 | 514.10 |
| 2001-12-31 | 519.12 |
| 2002-01-01 | . |
| 2002-01-02 | 526.07 |
| 2002-01-03 | 529.47 |
| 2002-01-04 | 520.95 |
| 2002-01-07 | 520.32 |
| 2002-01-08 | 519.10 |
| 2002-01-09 | 514.97 |
| 2002-01-10 | 512.87 |
| 2002-01-11 | 509.32 |
| 2002-01-14 | 504.98 |
| 2002-01-15 | 505.00 |
| 2002-01-16 | 495.12 |
| 2002-01-17 | 497.85 |
| 2002-01-18 | 502.45 |
| 2002-01-21 | . |
| 2002-01-22 | 497.69 |
| 2002-01-23 | 500.79 |
| 2002-01-24 | 502.87 |
| 2002-01-25 | 495.62 |
| 2002-01-28 | 497.18 |
| 2002-01-29 | 492.02 |
| 2002-01-30 | 488.13 |
| 2002-01-31 | 486.73 |
| 2002-02-01 | 487.56 |
| 2002-02-04 | 489.03 |
| 2002-02-05 | 483.69 |
| 2002-02-06 | 483.41 |
| 2002-02-07 | 484.04 |
| 2002-02-08 | 485.91 |
| 2002-02-11 | 493.24 |
| 2002-02-12 | 494.44 |
| 2002-02-13 | 494.60 |
| 2002-02-14 | 495.44 |
| 2002-02-15 | 493.18 |
| 2002-02-18 | . |
| 2002-02-19 | 491.19 |
| 2002-02-20 | 484.46 |
| 2002-02-21 | 486.74 |
| 2002-02-22 | 488.20 |
| 2002-02-25 | 485.93 |
| 2002-02-26 | 484.12 |
| 2002-02-27 | 483.73 |
| 2002-02-28 | 490.50 |
| 2002-03-01 | 489.90 |
| 2002-03-04 | 506.26 |
| 2002-03-05 | 508.54 |
| 2002-03-06 | 513.47 |
| 2002-03-07 | 519.76 |
| 2002-03-08 | 518.91 |
| 2002-03-11 | 521.42 |
| 2002-03-12 | 516.46 |
| 2002-03-13 | 510.14 |
| 2002-03-14 | 511.76 |
| 2002-03-15 | 511.00 |
| 2002-03-18 | 514.54 |
| 2002-03-19 | 513.42 |
| 2002-03-20 | 514.14 |
| 2002-03-21 | 510.87 |
| 2002-03-22 | 510.97 |
| 2002-03-25 | 507.06 |
| 2002-03-26 | 508.30 |
| 2002-03-27 | 504.23 |
| 2002-03-28 | 511.64 |
| 2002-03-29 | . |
| 2002-04-01 | 515.87 |
| 2002-04-02 | 516.48 |
| 2002-04-03 | 512.96 |
| 2002-04-04 | 512.07 |
| 2002-04-05 | 507.65 |
| 2002-04-08 | 501.49 |
| 2002-04-09 | 506.51 |
| 2002-04-10 | 511.01 |
| 2002-04-11 | 508.62 |
| 2002-04-12 | 509.47 |
| 2002-04-15 | 509.53 |
| 2002-04-16 | 516.41 |
| 2002-04-17 | 519.03 |
| 2002-04-18 | 519.21 |
| 2002-04-19 | 519.57 |
| 2002-04-22 | 514.18 |
| 2002-04-23 | 514.10 |
| 2002-04-24 | 514.71 |
| 2002-04-25 | 511.92 |
| 2002-04-26 | 505.27 |
| 2002-04-29 | 502.44 |
| 2002-04-30 | 507.33 |
| 2002-05-01 | 510.20 |
| 2002-05-02 | 503.61 |
| 2002-05-03 | 504.85 |
| 2002-05-06 | 510.17 |
| 2002-05-07 | 501.06 |
| 2002-05-08 | 504.78 |
| 2002-05-09 | 501.53 |
| 2002-05-10 | 498.74 |
| 2002-05-13 | 500.58 |
| 2002-05-14 | 505.51 |
| 2002-05-15 | 508.40 |
| 2002-05-16 | 498.89 |
| 2002-05-17 | 491.34 |
| 2002-05-20 | 497.56 |
| 2002-05-21 | 492.92 |
| 2002-05-22 | 495.34 |
| 2002-05-23 | 486.66 |
| 2002-05-24 | 491.83 |
| 2002-05-27 | . |
| 2002-05-28 | 496.83 |
| 2002-05-29 | 496.02 |
| 2002-05-30 | 491.47 |
| 2002-05-31 | 490.74 |
| 2002-06-03 | 483.99 |
| 2002-06-04 | 483.31 |
| 2002-06-05 | 476.55 |
| 2002-06-06 | 473.14 |
| 2002-06-07 | 469.47 |
| 2002-06-10 | 470.29 |
| 2002-06-11 | 473.56 |
| 2002-06-12 | 465.29 |
| 2002-06-13 | 458.33 |
| 2002-06-14 | 450.04 |
| 2002-06-17 | 456.24 |
| 2002-06-18 | 461.27 |
| 2002-06-19 | 456.77 |
| 2002-06-20 | 453.05 |
| 2002-06-21 | 451.38 |
| 2002-06-24 | 447.95 |
| 2002-06-25 | 445.76 |
| 2002-06-26 | 444.99 |
| 2002-06-27 | 449.03 |
| 2002-06-28 | 462.96 |
| 2002-07-01 | 465.42 |
| 2002-07-02 | 452.71 |
| 2002-07-03 | 442.92 |
| 2002-07-04 | . |
| 2002-07-05 | 451.69 |
| 2002-07-08 | 453.41 |
| 2002-07-09 | 455.09 |
| 2002-07-10 | 443.93 |
| 2002-07-11 | 434.79 |
| 2002-07-12 | 429.80 |
| 2002-07-15 | 422.88 |
| 2002-07-16 | 414.68 |
| 2002-07-17 | 424.72 |
| 2002-07-18 | 427.77 |
| 2002-07-19 | 422.47 |
| 2002-07-22 | 407.76 |
| 2002-07-23 | 386.69 |
| 2002-07-24 | 382.42 |
| 2002-07-25 | 389.82 |
| 2002-07-26 | 388.42 |
| 2002-07-29 | 392.51 |
| 2002-07-30 | 394.63 |
| 2002-07-31 | 391.43 |
| 2002-08-01 | 383.85 |
| 2002-08-02 | 380.60 |
| 2002-08-05 | 373.28 |
| 2002-08-06 | 368.15 |
| 2002-08-07 | 373.49 |
| 2002-08-08 | 380.38 |
| 2002-08-09 | 388.49 |
| 2002-08-12 | 386.25 |
| 2002-08-13 | 385.33 |
| 2002-08-14 | 379.94 |
| 2002-08-15 | 384.64 |
| 2002-08-16 | 388.27 |
| 2002-08-19 | 389.35 |
| 2002-08-20 | 389.27 |
| 2002-08-21 | 397.70 |
| 2002-08-22 | 400.46 |
| 2002-08-23 | 402.33 |
| 2002-08-26 | 402.21 |
| 2002-08-27 | 409.19 |
| 2002-08-28 | 396.86 |
| 2002-08-29 | 391.03 |
| 2002-08-30 | 392.14 |
| 2002-09-02 | . |
| 2002-09-03 | 387.46 |
| 2002-09-04 | 384.10 |
| 2002-09-05 | 379.41 |
| 2002-09-06 | 381.75 |
| 2002-09-09 | 375.93 |
| 2002-09-10 | 379.18 |
| 2002-09-11 | 382.07 |
| 2002-09-12 | 376.97 |
| 2002-09-13 | 374.02 |
| 2002-09-16 | 367.92 |
| 2002-09-17 | 365.81 |
| 2002-09-18 | 357.59 |
| 2002-09-19 | 352.87 |
| 2002-09-20 | 348.52 |
| 2002-09-23 | 340.51 |
| 2002-09-24 | 328.72 |
| 2002-09-25 | 333.13 |
| 2002-09-26 | 338.20 |
| 2002-09-27 | 333.59 |
| 2002-09-30 | 328.68 |
| 2002-10-01 | 322.81 |
| 2002-10-02 | 328.62 |
| 2002-10-03 | 331.62 |
| 2002-10-04 | 322.74 |
| 2002-10-07 | 321.88 |
| 2002-10-08 | 312.83 |
| 2002-10-09 | 308.81 |
| 2002-10-10 | 310.91 |
| 2002-10-11 | 330.68 |
| 2002-10-14 | 327.16 |
| 2002-10-15 | 344.40 |
| 2002-10-16 | 338.63 |
| 2002-10-17 | 349.95 |
| 2002-10-18 | 351.56 |
| 2002-10-21 | 355.93 |
| 2002-10-22 | 357.12 |
| 2002-10-23 | 336.84 |
| 2002-10-24 | 346.68 |
| 2002-10-25 | 344.72 |
| 2002-10-28 | 350.33 |
| 2002-10-29 | 343.61 |
| 2002-10-30 | 345.21 |
| 2002-10-31 | 349.97 |
| 2002-11-01 | 351.56 |
| 2002-11-04 | 362.97 |
| 2002-11-05 | 373.23 |
| 2002-11-06 | 370.44 |
| 2002-11-07 | 367.91 |
| 2002-11-08 | 364.88 |
| 2002-11-11 | 363.01 |
| 2002-11-12 | 364.39 |
| 2002-11-13 | 360.29 |
| 2002-11-14 | 366.27 |
| 2002-11-15 | 363.58 |
| 2002-11-18 | 373.89 |
| 2002-11-19 | 371.48 |
| 2002-11-20 | 372.04 |
| 2002-11-21 | 376.39 |
| 2002-11-22 | 378.13 |
| 2002-11-25 | 378.04 |
| 2002-11-26 | 371.85 |
| 2002-11-27 | 375.64 |
| 2002-11-28 | . |
| 2002-11-29 | 381.17 |
| 2002-12-02 | 381.36 |
| 2002-12-03 | 377.34 |
| 2002-12-04 | 374.52 |
| 2002-12-05 | 376.05 |
| 2002-12-06 | 376.73 |
| 2002-12-09 | 371.76 |
| 2002-12-10 | 374.86 |
| 2002-12-11 | 380.44 |
| 2002-12-12 | 381.06 |
| 2002-12-13 | 376.84 |
| 2002-12-16 | 380.14 |
| 2002-12-17 | 382.28 |
| 2002-12-18 | 374.24 |
| 2002-12-19 | 369.62 |
| 2002-12-20 | 375.84 |
| 2002-12-23 | 377.86 |
| 2002-12-24 | 379.12 |
| 2002-12-25 | . |
| 2002-12-26 | 380.07 |
| 2002-12-27 | 378.69 |
| 2002-12-30 | 380.44 |
| 2002-12-31 | 383.34 |
| 2003-01-01 | . |
| 2003-01-02 | 387.66 |
| 2003-01-03 | 390.43 |
| 2003-01-06 | 396.10 |
| 2003-01-07 | 389.75 |
| 2003-01-08 | 381.90 |
| 2003-01-09 | 390.66 |
| 2003-01-10 | 391.82 |
| 2003-01-13 | 394.26 |
| 2003-01-14 | 398.00 |
| 2003-01-15 | 389.40 |
| 2003-01-16 | 394.73 |
| 2003-01-17 | 391.34 |
| 2003-01-20 | . |
| 2003-01-21 | 386.31 |
| 2003-01-22 | 380.57 |
| 2003-01-23 | 384.02 |
| 2003-01-24 | 384.69 |
| 2003-01-27 | 376.23 |
| 2003-01-28 | 373.53 |
| 2003-01-29 | 375.21 |
| 2003-01-30 | 373.73 |
| 2003-01-31 | 379.16 |
| 2003-02-03 | 380.91 |
| 2003-02-04 | 380.98 |
| 2003-02-05 | 377.78 |
| 2003-02-06 | 372.78 |
| 2003-02-07 | 373.51 |
| 2003-02-10 | 372.25 |
| 2003-02-11 | 374.71 |
| 2003-02-12 | 371.84 |
| 2003-02-13 | 372.64 |
| 2003-02-14 | 376.03 |
| 2003-02-17 | . |
| 2003-02-18 | 380.56 |
| 2003-02-19 | 381.51 |
| 2003-02-20 | 380.79 |
| 2003-02-21 | 385.94 |
| 2003-02-24 | 385.80 |
| 2003-02-25 | 374.34 |
| 2003-02-26 | 371.27 |
| 2003-02-27 | 373.34 |
| 2003-02-28 | 375.23 |
| 2003-03-03 | 374.90 |
| 2003-03-04 | 375.82 |
| 2003-03-05 | 372.46 |
| 2003-03-06 | 369.53 |
| 2003-03-07 | 366.15 |
| 2003-03-10 | 354.01 |
| 2003-03-11 | 351.33 |
| 2003-03-12 | 342.57 |
| 2003-03-13 | 346.26 |
| 2003-03-14 | 355.83 |
| 2003-03-17 | 357.45 |
| 2003-03-18 | 357.08 |
| 2003-03-19 | 356.85 |
| 2003-03-20 | 354.39 |
| 2003-03-21 | 360.59 |
| 2003-03-24 | 355.19 |
| 2003-03-25 | 360.71 |
| 2003-03-26 | 360.19 |
| 2003-03-27 | 356.56 |
| 2003-03-28 | 359.14 |
| 2003-03-31 | 354.86 |
| 2003-04-01 | 359.61 |
| 2003-04-02 | 360.79 |
| 2003-04-03 | 360.36 |
| 2003-04-04 | 364.68 |
| 2003-04-07 | 371.88 |
| 2003-04-08 | 371.60 |
| 2003-04-09 | 371.63 |
| 2003-04-10 | 371.83 |
| 2003-04-11 | 368.12 |
| 2003-04-14 | 373.23 |
| 2003-04-15 | 377.98 |
| 2003-04-16 | 380.92 |
| 2003-04-17 | 387.62 |
| 2003-04-18 | . |
| 2003-04-21 | 385.95 |
| 2003-04-22 | 391.77 |
| 2003-04-23 | 399.72 |
| 2003-04-24 | 402.21 |
| 2003-04-25 | 401.04 |
| 2003-04-28 | 405.79 |
| 2003-04-29 | 408.78 |
| 2003-04-30 | 417.79 |
| 2003-05-01 | 421.63 |
| 2003-05-02 | 420.82 |
| 2003-05-05 | 432.81 |
| 2003-05-06 | 440.04 |
| 2003-05-07 | 439.39 |
| 2003-05-08 | 429.61 |
| 2003-05-09 | 436.81 |
| 2003-05-12 | 438.46 |
| 2003-05-13 | 437.97 |
| 2003-05-14 | 439.13 |
| 2003-05-15 | 440.22 |
| 2003-05-16 | 443.17 |
| 2003-05-19 | 436.85 |
| 2003-05-20 | 437.55 |
| 2003-05-21 | 435.26 |
| 2003-05-22 | 439.52 |
| 2003-05-23 | 444.63 |
| 2003-05-26 | . |
| 2003-05-27 | 451.99 |
| 2003-05-28 | 452.09 |
| 2003-05-29 | 457.41 |
| 2003-05-30 | 462.26 |
| 2003-06-02 | 464.19 |
| 2003-06-03 | 462.37 |
| 2003-06-04 | 465.33 |
| 2003-06-05 | 469.82 |
| 2003-06-06 | 467.87 |
| 2003-06-09 | 467.44 |
| 2003-06-10 | 465.99 |
| 2003-06-11 | 472.22 |
| 2003-06-12 | 476.42 |
| 2003-06-13 | 476.43 |
| 2003-06-16 | 486.42 |
| 2003-06-17 | 488.54 |
| 2003-06-18 | 484.23 |
| 2003-06-19 | 482.48 |
| 2003-06-20 | 483.36 |
| 2003-06-23 | 476.29 |
| 2003-06-24 | 474.99 |
| 2003-06-25 | 478.10 |
| 2003-06-26 | 470.64 |
| 2003-06-27 | 468.86 |
| 2003-06-30 | 471.55 |
| 2003-07-01 | 467.99 |
| 2003-07-02 | 467.96 |
| 2003-07-03 | 468.55 |
| 2003-07-04 | . |
| 2003-07-07 | 470.19 |
| 2003-07-08 | 468.06 |
| 2003-07-09 | 473.80 |
| 2003-07-10 | 472.65 |
| 2003-07-11 | 472.87 |
| 2003-07-14 | 479.96 |
| 2003-07-15 | 474.59 |
| 2003-07-16 | 474.00 |
| 2003-07-17 | 471.27 |
| 2003-07-18 | 474.94 |
| 2003-07-21 | 475.87 |
| 2003-07-22 | 475.75 |
| 2003-07-23 | 476.93 |
| 2003-07-24 | 485.47 |
| 2003-07-25 | 485.97 |
| 2003-07-28 | 487.14 |
| 2003-07-29 | 485.28 |
| 2003-07-30 | 480.44 |
| 2003-07-31 | 478.38 |
| 2003-08-01 | 475.01 |
| 2003-08-04 | 479.17 |
| 2003-08-05 | 483.01 |
| 2003-08-06 | 478.83 |
| 2003-08-07 | 475.67 |
| 2003-08-08 | 474.42 |
| 2003-08-11 | 476.71 |
| 2003-08-12 | 476.53 |
| 2003-08-13 | 474.48 |
| 2003-08-14 | 479.15 |
| 2003-08-15 | 477.78 |
| 2003-08-18 | 477.08 |
| 2003-08-19 | 471.72 |
| 2003-08-20 | 475.21 |
| 2003-08-21 | 473.98 |
| 2003-08-22 | 472.41 |
| 2003-08-25 | 469.67 |
| 2003-08-26 | 463.29 |
| 2003-08-27 | 462.61 |
| 2003-08-28 | 463.25 |
| 2003-08-29 | 467.81 |
| 2003-09-01 | . |
| 2003-09-02 | 465.86 |
| 2003-09-03 | 473.81 |
| 2003-09-04 | 482.44 |
| 2003-09-05 | 486.82 |
| 2003-09-08 | 491.51 |
| 2003-09-09 | 492.56 |
| 2003-09-10 | 486.81 |
| 2003-09-11 | 487.74 |
| 2003-09-12 | 492.18 |
| 2003-09-15 | 491.89 |
| 2003-09-16 | 490.28 |
| 2003-09-17 | 493.98 |
| 2003-09-18 | 498.47 |
| 2003-09-19 | 499.58 |
| 2003-09-22 | 496.93 |
| 2003-09-23 | 492.49 |
| 2003-09-24 | 491.60 |
| 2003-09-25 | 488.14 |
| 2003-09-26 | 487.24 |
| 2003-09-29 | 487.51 |
| 2003-09-30 | 484.88 |
| 2003-10-01 | 492.94 |
| 2003-10-02 | 496.28 |
| 2003-10-03 | 500.78 |
| 2003-10-06 | 503.46 |
| 2003-10-07 | 505.74 |
| 2003-10-08 | 512.43 |
| 2003-10-09 | 514.32 |
| 2003-10-10 | 514.81 |
| 2003-10-13 | 512.41 |
| 2003-10-14 | 513.69 |
| 2003-10-15 | 512.78 |
| 2003-10-16 | 512.32 |
| 2003-10-17 | 508.69 |
| 2003-10-20 | 510.76 |
| 2003-10-21 | 512.63 |
| 2003-10-22 | 510.07 |
| 2003-10-23 | 512.43 |
| 2003-10-24 | 518.21 |
| 2003-10-27 | 519.57 |
| 2003-10-28 | 517.75 |
| 2003-10-29 | 520.35 |
| 2003-10-30 | 524.01 |
| 2003-10-31 | 521.09 |
| 2003-11-03 | 516.69 |
| 2003-11-04 | 518.82 |
| 2003-11-05 | 517.00 |
| 2003-11-06 | 514.07 |
| 2003-11-07 | 505.68 |
| 2003-11-10 | 503.10 |
| 2003-11-11 | 504.44 |
| 2003-11-12 | 513.24 |
| 2003-11-13 | 516.93 |
| 2003-11-14 | 521.14 |
| 2003-11-17 | 515.10 |
| 2003-11-18 | 519.49 |
| 2003-11-19 | 521.34 |
| 2003-11-20 | 520.02 |
| 2003-11-21 | 522.19 |
| 2003-11-24 | 519.98 |
| 2003-11-25 | 520.87 |
| 2003-11-26 | 528.04 |
| 2003-11-27 | . |
| 2003-11-28 | 530.98 |
| 2003-12-01 | 532.96 |
| 2003-12-02 | 540.36 |
| 2003-12-03 | 539.59 |
| 2003-12-04 | 533.19 |
| 2003-12-05 | 534.86 |
| 2003-12-08 | 537.57 |
| 2003-12-09 | 539.98 |
| 2003-12-10 | 538.61 |
| 2003-12-11 | 534.51 |
| 2003-12-12 | 540.46 |
| 2003-12-15 | 545.04 |
| 2003-12-16 | 544.95 |
| 2003-12-17 | 552.42 |
| 2003-12-18 | 556.14 |
| 2003-12-19 | 552.04 |
| 2003-12-22 | 549.57 |
| 2003-12-23 | 549.74 |
| 2003-12-24 | 552.42 |
| 2003-12-25 | . |
| 2003-12-26 | 552.20 |
| 2003-12-29 | 556.06 |
| 2003-12-30 | 560.60 |
| 2003-12-31 | 565.02 |
| 2004-01-01 | . |
| 2004-01-02 | 570.23 |
| 2004-01-05 | 572.78 |
| 2004-01-06 | 577.70 |
| 2004-01-07 | 574.16 |
| 2004-01-08 | 583.14 |
| 2004-01-09 | 591.67 |
| 2004-01-12 | 591.44 |
| 2004-01-13 | 589.24 |
| 2004-01-14 | 588.63 |
| 2004-01-15 | 589.63 |
| 2004-01-16 | 592.22 |
| 2004-01-19 | . |
| 2004-01-20 | 606.18 |
| 2004-01-21 | 609.29 |
| 2004-01-22 | 614.77 |
| 2004-01-23 | 614.44 |
| 2004-01-26 | 607.75 |
| 2004-01-27 | 614.28 |
| 2004-01-28 | 615.15 |
| 2004-01-29 | 601.04 |
| 2004-01-30 | 601.48 |
| 2004-02-02 | 604.04 |
| 2004-02-03 | 611.88 |
| 2004-02-04 | 606.08 |
| 2004-02-05 | 610.97 |
| 2004-02-06 | 622.49 |
| 2004-02-09 | 624.29 |
| 2004-02-10 | 626.92 |
| 2004-02-11 | 625.59 |
| 2004-02-12 | 631.62 |
| 2004-02-13 | 627.28 |
| 2004-02-16 | . |
| 2004-02-17 | 632.60 |
| 2004-02-18 | 635.88 |
| 2004-02-19 | 633.61 |
| 2004-02-20 | 622.65 |
| 2004-02-23 | 620.45 |
| 2004-02-24 | 621.17 |
| 2004-02-25 | 612.39 |
| 2004-02-26 | 607.00 |
| 2004-02-27 | 611.33 |
| 2004-03-01 | 616.44 |
| 2004-03-02 | 612.21 |
| 2004-03-03 | 602.14 |
| 2004-03-04 | 611.80 |
| 2004-03-05 | 625.69 |
| 2004-03-08 | 624.24 |
| 2004-03-09 | 623.89 |
| 2004-03-10 | 611.41 |
| 2004-03-11 | 601.45 |
| 2004-03-12 | 598.09 |
| 2004-03-15 | 587.33 |
| 2004-03-16 | 590.28 |
| 2004-03-17 | 588.38 |
| 2004-03-18 | 592.76 |
| 2004-03-19 | 591.08 |
| 2004-03-22 | 581.25 |
| 2004-03-23 | 574.96 |
| 2004-03-24 | 570.68 |
| 2004-03-25 | 578.55 |
| 2004-03-26 | 576.69 |
| 2004-03-29 | 581.95 |
| 2004-03-30 | 582.95 |
| 2004-03-31 | 590.84 |
| 2004-04-01 | 596.26 |
| 2004-04-02 | 592.69 |
| 2004-04-05 | 589.97 |
| 2004-04-06 | 593.93 |
| 2004-04-07 | 601.01 |
| 2004-04-08 | 596.86 |
| 2004-04-09 | . |
| 2004-04-12 | 595.18 |
| 2004-04-13 | 592.88 |
| 2004-04-14 | 590.91 |
| 2004-04-15 | 588.75 |
| 2004-04-16 | 593.68 |
| 2004-04-19 | 592.04 |
| 2004-04-20 | 588.32 |
| 2004-04-21 | 582.25 |
| 2004-04-22 | 582.82 |
| 2004-04-23 | 585.43 |
| 2004-04-26 | 588.90 |
| 2004-04-27 | 591.44 |
| 2004-04-28 | 580.44 |
| 2004-04-29 | 579.89 |
| 2004-04-30 | 580.85 |
| 2004-05-03 | 583.26 |
| 2004-05-04 | 589.25 |
| 2004-05-05 | 588.63 |
| 2004-05-06 | 576.76 |
| 2004-05-07 | 570.01 |
| 2004-05-10 | 554.36 |
| 2004-05-11 | 555.18 |
| 2004-05-12 | 553.75 |
| 2004-05-13 | 552.77 |
| 2004-05-14 | 553.78 |
| 2004-05-17 | 553.72 |
| 2004-05-18 | 557.65 |
| 2004-05-19 | 568.33 |
| 2004-05-20 | 561.08 |
| 2004-05-21 | 565.68 |
| 2004-05-24 | 565.07 |
| 2004-05-25 | 566.52 |
| 2004-05-26 | 570.24 |
| 2004-05-27 | 581.47 |
| 2004-05-28 | 580.38 |
| 2004-05-31 | . |
| 2004-06-01 | 579.12 |
| 2004-06-02 | 583.71 |
| 2004-06-03 | 581.15 |
| 2004-06-04 | 582.78 |
| 2004-06-07 | 589.69 |
| 2004-06-08 | 588.04 |
| 2004-06-09 | 586.20 |
| 2004-06-10 | 587.82 |
| 2004-06-11 | . |
| 2004-06-14 | 582.52 |
| 2004-06-15 | 583.75 |
| 2004-06-16 | 582.98 |
| 2004-06-17 | 585.40 |
| 2004-06-18 | 592.32 |
| 2004-06-21 | 587.51 |
| 2004-06-22 | 585.35 |
| 2004-06-23 | 585.13 |
| 2004-06-24 | 590.84 |
| 2004-06-25 | 592.14 |
| 2004-06-28 | 597.47 |
| 2004-06-29 | 589.02 |
| 2004-06-30 | 590.55 |
| 2004-07-01 | 589.35 |
| 2004-07-02 | 596.50 |
| 2004-07-05 | . |
| 2004-07-06 | 590.69 |
| 2004-07-07 | 592.84 |
| 2004-07-08 | 591.24 |
| 2004-07-09 | 592.22 |
| 2004-07-12 | 593.31 |
| 2004-07-13 | 590.98 |
| 2004-07-14 | 590.09 |
| 2004-07-15 | 587.85 |
| 2004-07-16 | 590.55 |
| 2004-07-19 | 586.80 |
| 2004-07-20 | 584.98 |
| 2004-07-21 | 582.35 |
| 2004-07-22 | 578.18 |
| 2004-07-23 | 572.51 |
| 2004-07-26 | 571.90 |
| 2004-07-27 | 569.95 |
| 2004-07-28 | 565.43 |
| 2004-07-29 | 571.73 |
| 2004-07-30 | 571.17 |
| 2004-08-02 | 567.38 |
| 2004-08-03 | 567.43 |
| 2004-08-04 | 562.22 |
| 2004-08-05 | 561.91 |
| 2004-08-06 | 564.68 |
| 2004-08-09 | 563.25 |
| 2004-08-10 | 572.72 |
| 2004-08-11 | 566.06 |
| 2004-08-12 | 562.20 |
| 2004-08-13 | 567.74 |
| 2004-08-16 | 570.19 |
| 2004-08-17 | 568.87 |
| 2004-08-18 | 568.45 |
| 2004-08-19 | 574.80 |
| 2004-08-20 | 572.64 |
| 2004-08-23 | 569.76 |
| 2004-08-24 | 564.63 |
| 2004-08-25 | 568.36 |
| 2004-08-26 | 569.46 |
| 2004-08-27 | 568.99 |
| 2004-08-30 | 571.48 |
| 2004-08-31 | 570.16 |
| 2004-09-01 | 575.70 |
| 2004-09-02 | 575.79 |
| 2004-09-03 | 579.07 |
| 2004-09-06 | . |
| 2004-09-07 | 581.95 |
| 2004-09-08 | 586.91 |
| 2004-09-09 | 587.82 |
| 2004-09-10 | 596.33 |
| 2004-09-13 | 595.59 |
| 2004-09-14 | 597.19 |
| 2004-09-15 | 593.43 |
| 2004-09-16 | 596.06 |
| 2004-09-17 | 605.82 |
| 2004-09-20 | 604.33 |
| 2004-09-21 | 614.38 |
| 2004-09-22 | 610.42 |
| 2004-09-23 | 609.99 |
| 2004-09-24 | 611.28 |
| 2004-09-27 | 609.65 |
| 2004-09-28 | 614.31 |
| 2004-09-29 | 617.58 |
| 2004-09-30 | 618.35 |
| 2004-10-01 | 621.46 |
| 2004-10-04 | 621.65 |
| 2004-10-05 | 624.77 |
| 2004-10-06 | 624.73 |
| 2004-10-07 | 622.61 |
| 2004-10-08 | 630.55 |
| 2004-10-11 | 625.52 |
| 2004-10-12 | 618.23 |
| 2004-10-13 | 617.53 |
| 2004-10-14 | 621.56 |
| 2004-10-15 | 625.68 |
| 2004-10-18 | 628.23 |
| 2004-10-19 | 631.06 |
| 2004-10-20 | 632.30 |
| 2004-10-21 | 633.12 |
| 2004-10-22 | 635.91 |
| 2004-10-25 | 634.27 |
| 2004-10-26 | 635.10 |
| 2004-10-27 | 638.25 |
| 2004-10-28 | 639.41 |
| 2004-10-29 | 639.42 |
| 2004-11-01 | 642.63 |
| 2004-11-02 | 643.71 |
| 2004-11-03 | 651.32 |
| 2004-11-04 | 653.53 |
| 2004-11-05 | 660.45 |
| 2004-11-08 | 663.12 |
| 2004-11-09 | 667.16 |
| 2004-11-10 | 671.64 |
| 2004-11-11 | 677.18 |
| 2004-11-12 | 681.90 |
| 2004-11-15 | 680.23 |
| 2004-11-16 | 677.18 |
| 2004-11-17 | 687.40 |
| 2004-11-18 | 690.19 |
| 2004-11-19 | 698.06 |
| 2004-11-22 | 691.52 |
| 2004-11-23 | 695.10 |
| 2004-11-24 | 698.18 |
| 2004-11-25 | . |
| 2004-11-26 | 705.37 |
| 2004-11-29 | 707.12 |
| 2004-11-30 | 708.01 |
| 2004-12-01 | 715.71 |
| 2004-12-02 | 718.03 |
| 2004-12-03 | 724.13 |
| 2004-12-06 | 724.97 |
| 2004-12-07 | 728.68 |
| 2004-12-08 | 722.44 |
| 2004-12-09 | 716.52 |
| 2004-12-10 | 713.71 |
| 2004-12-13 | 717.90 |
| 2004-12-14 | 723.06 |
| 2004-12-15 | 730.71 |
| 2004-12-16 | 729.10 |
| 2004-12-17 | 727.41 |
| 2004-12-20 | 733.20 |
| 2004-12-21 | 733.53 |
| 2004-12-22 | 736.63 |
| 2004-12-23 | 744.02 |
| 2004-12-24 | . |
| 2004-12-27 | 752.29 |
| 2004-12-28 | 752.15 |
| 2004-12-29 | 753.66 |
| 2004-12-30 | 756.84 |
| 2004-12-31 | 754.73 |
| 2005-01-03 | 755.51 |
| 2005-01-04 | 749.19 |
| 2005-01-05 | 749.73 |
| 2005-01-06 | 748.41 |
| 2005-01-07 | 743.23 |
| 2005-01-10 | 749.35 |
| 2005-01-11 | 750.83 |
| 2005-01-12 | 762.11 |
| 2005-01-13 | 757.65 |
| 2005-01-14 | 749.59 |
| 2005-01-17 | . |
| 2005-01-18 | 754.85 |
| 2005-01-19 | 759.45 |
| 2005-01-20 | 749.12 |
| 2005-01-21 | 753.73 |
| 2005-01-24 | 753.16 |
| 2005-01-25 | 752.71 |
| 2005-01-26 | 764.04 |
| 2005-01-27 | 763.81 |
#2005-01-28| 762.34
#2005-01-31| 771.25
#2005-02-01| 770.79
#2005-02-02| 780.53
#2005-02-03| 777.83
#2005-02-04| 780.25
#2005-02-07| 776.88
#2005-02-08| 778.66
#2005-02-09| 781.95
#2005-02-10| 784.01
#2005-02-11| 791.49
#2005-02-14| 795.57
#2005-02-15| 790.94
#2005-02-16| 788.62
#2005-02-17| 805.70
#2005-02-18| 813.86
#2005-02-21| .
#2005-02-22| 818.68
#2005-02-23| 814.59
#2005-02-24| 818.29
#2005-02-25| 826.81
#2005-02-28| 837.11
#2005-03-01| 842.57
#2005-03-02| 841.29
#2005-03-03| 839.29
#2005-03-04| 858.27
#2005-03-07| 855.28
#2005-03-08| 859.47
#2005-03-09| 860.24
#2005-03-10| 854.10
#2005-03-11| 862.67
#2005-03-14| 853.73
#2005-03-15| 852.97
#2005-03-16| 853.82
#2005-03-17| 851.39
#2005-03-18| 849.66
#2005-03-21| 839.99
#2005-03-22| 835.19
#2005-03-23| 827.55
#2005-03-24| 829.66
#2005-03-25| .
#2005-03-28| 823.84
#2005-03-29| 823.62
#2005-03-30| 825.35
#2005-03-31| 835.69
#2005-04-01| 839.74
#2005-04-04| 826.08
#2005-04-05| 829.33
#2005-04-06| 831.48
#2005-04-07| 836.02
#2005-04-08| 841.87
#2005-04-11| 852.87
#2005-04-12| 849.72
#2005-04-13| 853.52
#2005-04-14| 853.38
#2005-04-15| 850.30
#2005-04-18| 836.39
#2005-04-19| 841.16
#2005-04-20| 846.60
#2005-04-21| 847.49
#2005-04-22| 848.23
#2005-04-25| 840.68
#2005-04-26| 839.74
#2005-04-27| 830.80
#2005-04-28| 821.02
#2005-04-29| 821.56
#2005-05-02| 823.30
#2005-05-03| 827.83
#2005-05-04| 834.60
#2005-05-05| 838.01
#2005-05-06| 833.11
#2005-05-09| 837.10
#2005-05-10| 843.21
#2005-05-11| 831.99
#2005-05-12| 825.51
#2005-05-13| 810.95
#2005-05-16| 805.23
#2005-05-17| 797.90
#2005-05-18| 808.58
#2005-05-19| 807.31
#2005-05-20| 804.17
#2005-05-23| 810.99
#2005-05-24| 813.18
#2005-05-25| 816.65
#2005-05-26| 814.81
#2005-05-27| 813.80
#2005-05-30| .
#2005-05-31| 809.04
#2005-06-01| 809.50
#2005-06-02| 810.90
#2005-06-03| 811.69
#2005-06-06| 811.72
#2005-06-07| 817.34
#2005-06-08| 822.81
#2005-06-09| 814.63
#2005-06-10| 815.01
#2005-06-13| 810.50
#2005-06-14| 812.12
#2005-06-15| 813.99
#2005-06-16| 818.22
#2005-06-17| 833.95
#2005-06-20| 824.66
#2005-06-21| 828.05
#2005-06-22| 829.11
#2005-06-23| 824.18
#2005-06-24| 823.57
#2005-06-27| 823.10
#2005-06-28| 823.30
#2005-06-29| 830.04
#2005-06-30| 838.68
#2005-07-01| 838.83
#2005-07-04| .
#2005-07-05| 832.34
#2005-07-06| 842.10
#2005-07-07| 840.16
#2005-07-08| 854.44
#2005-07-11| 871.07
#2005-07-12| 881.29
#2005-07-13| 877.18
#2005-07-14| 875.52
#2005-07-15| 872.27
#2005-07-18| 874.44
#2005-07-19| 877.37
#2005-07-20| 879.40
#2005-07-21| 887.27
#2005-07-22| 888.79
#2005-07-25| 887.46
#2005-07-26| 887.80
#2005-07-27| 893.61
#2005-07-28| 904.87
#2005-07-29| 909.54
#2005-08-01| 924.21
#2005-08-02| 922.58
#2005-08-03| 930.71
#2005-08-04| 930.54
#2005-08-05| 924.66
#2005-08-08| 928.87
#2005-08-09| 940.06
#2005-08-10| 949.24
#2005-08-11| 949.38
#2005-08-12| 948.85
#2005-08-15| 945.61
#2005-08-16| 944.89
#2005-08-17| 933.81
#2005-08-18| 920.94
#2005-08-19| 927.58
#2005-08-22| 937.65
#2005-08-23| 931.25
#2005-08-24| 934.54
#2005-08-25| 934.48
#2005-08-26| 932.15
#2005-08-29| 930.15
#2005-08-30| 928.27
#2005-08-31| 943.35
#2005-09-01| 967.52
#2005-09-02| 972.61
#2005-09-05| .
#2005-09-06| 988.90
#2005-09-07| 993.51
#2005-09-08| 994.70
#2005-09-09|1003.31
#2005-09-12| 992.36
#2005-09-13| 980.43
#2005-09-14| 984.07
#2005-09-15| 974.95
#2005-09-16| 987.48
#2005-09-19| 982.22
#2005-09-20| 984.51
#2005-09-21| 983.62
#2005-09-22| 975.40
#2005-09-23| 973.70
#2005-09-26| 981.27
#2005-09-27| 974.47
#2005-09-28| 982.42
#2005-09-29| 978.02
#2005-09-30| 986.01
#2005-10-03| 980.37
#2005-10-04| 987.51
#2005-10-05| 984.29
#2005-10-06| 983.20
#2005-10-07| 975.75
#2005-10-10| 972.94
#2005-10-11| 973.32
#2005-10-12| 971.96
#2005-10-13| 952.30
#2005-10-14| 957.82
#2005-10-17| 952.10
#2005-10-18| 940.32
#2005-10-19| 920.49
#2005-10-20| 927.11
#2005-10-21| 921.74
#2005-10-24| 933.08
#2005-10-25| 938.66
#2005-10-26| 940.27
#2005-10-27| 936.50
#2005-10-28| 930.50
#2005-10-31| 943.97
#2005-11-01| 945.47
#2005-11-02| 954.46
#2005-11-03| 961.24
#2005-11-04| 945.52
#2005-11-07| 951.79
#2005-11-08| 948.25
#2005-11-09| 940.13
#2005-11-10| 934.70
#2005-11-11| 935.90
#2005-11-14| 937.12
#2005-11-15| 934.33
#2005-11-16| 931.39
#2005-11-17| 942.08
#2005-11-18| 949.14
#2005-11-21| 959.97
#2005-11-22| 959.82
#2005-11-23| 969.17
#2005-11-24| .
#2005-11-25| 965.76
#2005-11-28| 969.50
#2005-11-29| 967.32
#2005-11-30| 968.58
#2005-12-01| 967.79
#2005-12-02| 980.60
#2005-12-05| 988.93
#2005-12-06| 993.98
#2005-12-07| 992.95
#2005-12-08|1004.87
#2005-12-09|1006.28
#2005-12-12|1014.55
#2005-12-13|1013.38
#2005-12-14|1024.83
#2005-12-15|1017.87
#2005-12-16|1037.50
#2005-12-19|1032.86
#2005-12-20|1022.95
#2005-12-21|1019.19
#2005-12-22|1015.70
#2005-12-23|1016.60
#2005-12-26| .
#2005-12-27|1020.89
#2005-12-28|1024.70
#2005-12-29|1020.21
#2005-12-30|1013.89
#2006-01-02| .
#2006-01-03|1038.09
#2006-01-04|1058.15
#2006-01-05|1055.43
#2006-01-06|1064.88
#2006-01-09|1063.07
#2006-01-10|1058.80
#2006-01-11|1075.13
#2006-01-12|1082.03
#2006-01-13|1088.02
#2006-01-16| .
#2006-01-17|1090.85
#2006-01-18|1089.75
#2006-01-19|1114.56
#2006-01-20|1114.20
#2006-01-23|1120.07
#2006-01-24|1120.69
#2006-01-25|1129.17
#2006-01-26|1134.44
#2006-01-27|1153.88
#2006-01-30|1156.22
#2006-01-31|1174.17
#2006-02-01|1175.55
#2006-02-02|1156.10
#2006-02-03|1155.06
#2006-02-06|1162.28
#2006-02-07|1160.78
#2006-02-08|1150.23
#2006-02-09|1158.79
#2006-02-10|1147.85
#2006-02-13|1152.39
#2006-02-14|1155.59
#2006-02-15|1151.18
#2006-02-16|1160.42
#2006-02-17|1173.00
#2006-02-20| .
#2006-02-21|1174.93
#2006-02-22|1178.56
#2006-02-23|1184.69
#2006-02-24|1188.84
#2006-02-27|1186.73
#2006-02-28|1181.83
#2006-03-01|1184.47
#2006-03-02|1181.40
#2006-03-03|1175.90
#2006-03-06|1181.58
#2006-03-07|1155.21
#2006-03-08|1152.26
#2006-03-09|1162.39
#2006-03-10|1167.07
#2006-03-13|1207.14
#2006-03-14|1229.00
#2006-03-15|1233.74
#2006-03-16|1259.80
#2006-03-17|1264.11
#2006-03-20|1265.96
#2006-03-21|1250.22
#2006-03-22|1253.07
#2006-03-23|1249.14
#2006-03-24|1262.63
#2006-03-27|1259.45
#2006-03-28|1263.64
#2006-03-29|1256.97
#2006-03-30|1273.64
#2006-03-31|1271.89
#2006-04-03|1272.80
#2006-04-04|1281.99
#2006-04-05|1286.70
#2006-04-06|1282.11
#2006-04-07|1267.08
#2006-04-10|1265.62
#2006-04-11|1246.70
#2006-04-12|1243.83
#2006-04-13|1243.09
#2006-04-14| .
#2006-04-17|1262.83
#2006-04-18|1262.57
#2006-04-19|1284.94
#2006-04-20|1288.22
#2006-04-21|1291.51
#2006-04-24|1299.01
#2006-04-25|1303.45
#2006-04-26|1310.08
#2006-04-27|1313.65
#2006-04-28|1311.83
#2006-05-01|1314.12
#2006-05-02|1313.59
#2006-05-03|1306.35
#2006-05-04|1321.90
#2006-05-05|1361.68
#2006-05-08|1374.24
#2006-05-09|1377.65
#2006-05-10|1372.72
#2006-05-11|1394.74
#2006-05-12|1374.32
#2006-05-15|1326.78
#2006-05-16|1302.82
#2006-05-17|1261.20
#2006-05-18|1241.91
#2006-05-19|1240.09
#2006-05-22|1182.47
#2006-05-23|1219.78
#2006-05-24|1192.57
#2006-05-25|1199.24
#2006-05-26|1239.90
#2006-05-29| .
#2006-05-30|1227.81
#2006-05-31|1230.11
#2006-06-01|1244.60
#2006-06-02|1258.37
#2006-06-05|1240.96
#2006-06-06|1189.68
#2006-06-07|1185.02
#2006-06-08|1139.53
#2006-06-09|1161.17
#2006-06-12|1143.44
#2006-06-13|1097.16
#2006-06-14|1102.55
#2006-06-15|1157.85
#2006-06-16|1154.78
#2006-06-19|1152.87
#2006-06-20|1157.17
#2006-06-21|1163.69
#2006-06-22|1181.64
#2006-06-23|1171.14
#2006-06-26|1179.76
#2006-06-27|1178.19
#2006-06-28|1167.50
#2006-06-29|1186.55
#2006-06-30|1227.35
#2006-07-03|1235.20
#2006-07-04| .
#2006-07-05|1217.64
#2006-07-06|1236.55
#2006-07-07|1232.40
#2006-07-10|1224.65
#2006-07-11|1219.93
#2006-07-12|1218.39
#2006-07-13|1194.66
#2006-07-14|1181.52
#2006-07-17|1154.44
#2006-07-18|1150.61
#2006-07-19|1186.29
#2006-07-20|1199.76
#2006-07-21|1183.95
#2006-07-24|1201.87
#2006-07-25|1210.52
#2006-07-26|1205.68
#2006-07-27|1232.69
#2006-07-28|1240.54
#2006-07-31|1243.96
#2006-08-01|1226.62
#2006-08-02|1245.21
#2006-08-03|1229.23
#2006-08-04|1253.64
#2006-08-07|1236.00
#2006-08-08|1240.00
#2006-08-09|1246.64
#2006-08-10|1224.99
#2006-08-11|1237.79
#2006-08-14|1247.61
#2006-08-15|1261.45
#2006-08-16|1275.80
#2006-08-17|1280.96
#2006-08-18|1271.12
#2006-08-21|1282.92
#2006-08-22|1270.22
#2006-08-23|1259.45
#2006-08-24|1259.56
#2006-08-25|1258.05
#2006-08-28|1265.45
#2006-08-29|1267.26
#2006-08-30|1284.39
#2006-08-31|1283.57
#2006-09-01|1289.28
#2006-09-04| .
#2006-09-05|1301.82
#2006-09-06|1286.88
#2006-09-07|1276.14
#2006-09-08|1276.29
#2006-09-11|1279.45
#2006-09-12|1287.92
#2006-09-13|1285.71
#2006-09-14|1291.31
#2006-09-15|1287.06
#2006-09-18|1289.27
#2006-09-19|1279.58
#2006-09-20|1291.35
#2006-09-21|1294.70
#2006-09-22|1287.87
#2006-09-25|1285.70
#2006-09-26|1296.18
#2006-09-27|1302.48
#2006-09-28|1299.89
#2006-09-29|1303.38
#2006-10-02|1311.03
#2006-10-03|1308.17
#2006-10-04|1304.86
#2006-10-05|1318.39
#2006-10-06|1313.24
#2006-10-09|1333.89
#2006-10-10|1343.40
#2006-10-11|1347.33
#2006-10-12|1352.59
#2006-10-13|1346.88
#2006-10-16|1350.52
#2006-10-17|1336.24
#2006-10-18|1343.19
#2006-10-19|1346.56
#2006-10-20|1356.29
#2006-10-23|1361.70
#2006-10-24|1363.61
#2006-10-25|1367.06
#2006-10-26|1365.97
#2006-10-27|1364.95
#2006-10-30|1364.00
#2006-10-31|1366.56
#2006-11-01|1376.58
#2006-11-02|1368.27
#2006-11-03|1369.36
#2006-11-06|1380.90
#2006-11-07|1382.74
#2006-11-08|1382.55
#2006-11-09|1379.75
#2006-11-10|1405.43
#2006-11-13|1409.82
#2006-11-14|1405.60
#2006-11-15|1394.16
#2006-11-16|1390.95
#2006-11-17|1380.20
#2006-11-20|1384.32
#2006-11-21|1403.31
#2006-11-22|1447.55
#2006-11-23| .
#2006-11-24|1448.94
#2006-11-27|1422.94
#2006-11-28|1420.51
#2006-11-29|1439.79
#2006-11-30|1433.73
#2006-12-01|1430.17
#2006-12-04|1435.33
#2006-12-05|1450.17
#2006-12-06|1450.40
#2006-12-07|1463.86
#2006-12-08|1481.47
#2006-12-11|1490.42
#2006-12-12|1483.27
#2006-12-13|1484.62
#2006-12-14|1491.05
#2006-12-15|1492.19
#2006-12-18|1500.23
#2006-12-19|1498.95
#2006-12-20|1508.33
#2006-12-21|1500.37
#2006-12-22|1493.20
#2006-12-25| .
#2006-12-26|1490.87
#2006-12-27|1496.60
#2006-12-28|1507.18
#2006-12-29|1516.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1533.90
#2007-01-04|1512.01
#2007-01-05|1489.71
#2007-01-08|1506.07
#2007-01-09|1515.82
#2007-01-10|1500.57
#2007-01-11|1533.24
#2007-01-12|1534.21
#2007-01-15| .
#2007-01-16|1559.42
#2007-01-17|1554.46
#2007-01-18|1568.16
#2007-01-19|1595.99
#2007-01-22|1601.88
#2007-01-23|1602.37
#2007-01-24|1602.35
#2007-01-25|1597.34
#2007-01-26|1570.74
#2007-01-29|1591.89
#2007-01-30|1586.45
#2007-01-31|1595.13
#2007-02-01|1614.49
#2007-02-02|1619.17
#2007-02-05|1608.17
#2007-02-06|1607.56
#2007-02-07|1624.68
#2007-02-08|1624.48
#2007-02-09|1617.95
#2007-02-12|1594.73
#2007-02-13|1604.46
#2007-02-14|1632.60
#2007-02-15|1637.30
#2007-02-16|1640.04
#2007-02-19| .
#2007-02-20|1652.83
#2007-02-21|1661.33
#2007-02-22|1641.68
#2007-02-23|1651.07
#2007-02-26|1643.78
#2007-02-27|1589.67
#2007-02-28|1572.35
#2007-03-01|1559.30
#2007-03-02|1574.78
#2007-03-05|1543.94
#2007-03-06|1569.56
#2007-03-07|1575.27
#2007-03-08|1609.61
#2007-03-09|1607.12
#2007-03-12|1606.26
#2007-03-13|1595.54
#2007-03-14|1560.91
#2007-03-15|1600.20
#2007-03-16|1603.84
#2007-03-19|1631.28
#2007-03-20|1650.70
#2007-03-21|1658.35
#2007-03-22|1696.30
#2007-03-23|1700.29
#2007-03-26|1690.12
#2007-03-27|1699.54
#2007-03-28|1682.20
#2007-03-29|1697.96
#2007-03-30|1699.59
#2007-04-02|1707.29
#2007-04-03|1721.11
#2007-04-04|1729.66
#2007-04-05|1737.54
#2007-04-06| .
#2007-04-09|1728.49
#2007-04-10|1751.09
#2007-04-11|1756.42
#2007-04-12|1759.86
#2007-04-13|1773.97
#2007-04-16|1805.14
#2007-04-17|1805.66
#2007-04-18|1796.31
#2007-04-19|1787.97
#2007-04-20|1803.41
#2007-04-23|1794.80
#2007-04-24|1781.41
#2007-04-25|1797.68
#2007-04-26|1786.89
#2007-04-27|1779.95
#2007-04-30|1790.52
#2007-05-01|1783.78
#2007-05-02|1778.75
#2007-05-03|1770.94
#2007-05-04|1770.88
#2007-05-07|1783.72
#2007-05-08|1766.97
#2007-05-09|1785.99
#2007-05-10|1778.20
#2007-05-11|1777.09
#2007-05-14|1779.26
#2007-05-15|1780.33
#2007-05-16|1772.48
#2007-05-17|1768.10
#2007-05-18|1782.79
#2007-05-21|1780.39
#2007-05-22|1780.18
#2007-05-23|1800.86
#2007-05-24|1784.90
#2007-05-25|1796.66
#2007-05-28| .
#2007-05-29|1824.53
#2007-05-30|1808.58
#2007-05-31|1838.45
#2007-06-01|1838.36
#2007-06-04|1839.90
#2007-06-05|1841.04
#2007-06-06|1788.67
#2007-06-07|1761.95
#2007-06-08|1747.18
#2007-06-11|1770.30
#2007-06-12|1754.26
#2007-06-13|1757.62
#2007-06-14|1783.76
#2007-06-15|1825.22
#2007-06-18|1826.71
#2007-06-19|1820.51
#2007-06-20|1823.32
#2007-06-21|1800.23
#2007-06-22|1791.55
#2007-06-25|1786.47
#2007-06-26|1774.60
#2007-06-27|1753.08
#2007-06-28|1774.93
#2007-06-29|1801.73
#2007-07-02|1817.25
#2007-07-03|1836.58
#2007-07-04| .
#2007-07-05|1856.81
#2007-07-06|1868.85
#2007-07-09|1874.42
#2007-07-10|1872.37
#2007-07-11|1869.15
#2007-07-12|1908.97
#2007-07-13|1914.63
#2007-07-16|1912.10
#2007-07-17|1895.43
#2007-07-18|1880.53
#2007-07-19|1901.30
#2007-07-20|1892.90
#2007-07-23|1891.99
#2007-07-24|1874.72
#2007-07-25|1842.38
#2007-07-26|1791.43
#2007-07-27|1757.95
#2007-07-30|1777.41
#2007-07-31|1810.44
#2007-08-01|1751.60
#2007-08-02|1755.68
#2007-08-03|1752.17
#2007-08-06|1734.98
#2007-08-07|1749.83
#2007-08-08|1794.13
#2007-08-09|1747.36
#2007-08-10|1691.22
#2007-08-13|1718.80
#2007-08-14|1696.86
#2007-08-15|1664.18
#2007-08-16|1567.33
#2007-08-17|1611.76
#2007-08-20|1633.86
#2007-08-21|1628.18
#2007-08-22|1654.27
#2007-08-23|1677.33
#2007-08-24|1685.61
#2007-08-27|1688.40
#2007-08-28|1668.86
#2007-08-29|1671.16
#2007-08-30|1681.60
#2007-08-31|1708.44
#2007-09-03| .
#2007-09-04|1712.20
#2007-09-05|1686.90
#2007-09-06|1697.48
#2007-09-07|1666.03
#2007-09-10|1648.15
#2007-09-11|1689.73
#2007-09-12|1690.27
#2007-09-13|1714.41
#2007-09-14|1697.15
#2007-09-17|1692.15
#2007-09-18|1710.23
#2007-09-19|1770.91
#2007-09-20|1799.13
#2007-09-21|1823.22
#2007-09-24|1850.23
#2007-09-25|1841.35
#2007-09-26|1868.03
#2007-09-27|1870.80
#2007-09-28|1880.13
#2007-10-01|1901.65
#2007-10-02|1902.81
#2007-10-03|1919.47
#2007-10-04|1928.62
#2007-10-05|1963.37
#2007-10-08|1951.34
#2007-10-09|1959.54
#2007-10-10|1986.69
#2007-10-11|1992.68
#2007-10-12|1986.80
#2007-10-15|1976.11
#2007-10-16|1957.79
#2007-10-17|1974.75
#2007-10-18|1965.89
#2007-10-19|1950.79
#2007-10-22|1907.50
#2007-10-23|1943.52
#2007-10-24|1962.30
#2007-10-25|2007.98
#2007-10-26|2009.57
#2007-10-29|2033.69
#2007-10-30|2027.61
#2007-10-31|2038.93
#2007-11-01|2058.53
#2007-11-02|2055.74
#2007-11-05|2050.99
#2007-11-06|2079.41
#2007-11-07|2094.57
#2007-11-08|2091.61
#2007-11-09|2081.78
#2007-11-12|2025.52
#2007-11-13|2037.73
#2007-11-14|2069.84
#2007-11-15|2033.21
#2007-11-16|2042.10
#2007-11-19|1995.54
#2007-11-20|2047.71
#2007-11-21|1989.49
#2007-11-22| .
#2007-11-23|2034.50
#2007-11-26|2036.37
#2007-11-27|2031.70
#2007-11-28|2055.99
#2007-11-29|2071.00
#2007-11-30|2114.97
#2007-12-03|2082.41
#2007-12-04|2088.99
#2007-12-05|2135.86
#2007-12-06|2129.94
#2007-12-07|2103.12
#2007-12-10|2120.15
#2007-12-11|2103.61
#2007-12-12|2123.84
#2007-12-13|2073.99
#2007-12-14|2046.71
#2007-12-17|1995.93
#2007-12-18|2014.23
#2007-12-19|2012.82
#2007-12-20|2019.04
#2007-12-21|2045.90
#2007-12-24|2057.56
#2007-12-25| .
#2007-12-26|2071.70
#2007-12-27|2099.54
#2007-12-28|2134.45
#2007-12-31|2125.94
#2008-01-01| .
#2008-01-02|2083.35
#2008-01-03|2037.52
#2008-01-04|1989.95
#2008-01-07|1926.03
#2008-01-08|1996.47
#2008-01-09|1956.85
#2008-01-10|1941.49
#2008-01-11|1963.67
#2008-01-14|2008.69
#2008-01-15|1950.91
#2008-01-16|1834.07
#2008-01-17|1835.49
#2008-01-18|1823.45
#2008-01-21| .
#2008-01-22|1710.74
#2008-01-23|1638.11
#2008-01-24|1783.87
#2008-01-25|1811.49
#2008-01-28|1833.84
#2008-01-29|1826.84
#2008-01-30|1822.41
#2008-01-31|1824.98
#2008-02-01|1878.03
#2008-02-04|1878.05
#2008-02-05|1792.74
#2008-02-06|1784.88
#2008-02-07|1723.83
#2008-02-08|1757.99
#2008-02-11|1762.92
#2008-02-12|1835.60
#2008-02-13|1816.23
#2008-02-14|1820.29
#2008-02-15|1804.47
#2008-02-18| .
#2008-02-19|1860.11
#2008-02-20|1810.94
#2008-02-21|1820.75
#2008-02-22|1820.61
#2008-02-25|1845.02
#2008-02-26|1854.91
#2008-02-27|1860.03
#2008-02-28|1816.64
#2008-02-29|1787.83
#2008-03-03|1779.09
#2008-03-04|1744.75
#2008-03-05|1798.82
#2008-03-06|1767.37
#2008-03-07|1732.69
#2008-03-10|1719.54
#2008-03-11|1742.68
#2008-03-12|1803.48
#2008-03-13|1775.82
#2008-03-14|1781.41
#2008-03-17|1687.62
#2008-03-18|1752.70
#2008-03-19|1720.52
#2008-03-20|1678.95
#2008-03-21| .
#2008-03-24|1676.56
#2008-03-25|1784.99
#2008-03-26|1797.10
#2008-03-27|1822.46
#2008-03-28|1817.62
#2008-03-31|1818.52
#2008-04-01|1828.47
#2008-04-02|1852.96
#2008-04-03|1826.86
#2008-04-04|1843.93
#2008-04-07|1872.78
#2008-04-08|1814.04
#2008-04-09|1785.09
#2008-04-10|1773.81
#2008-04-11|1763.00
#2008-04-14|1768.03
#2008-04-15|1755.23
#2008-04-16|1789.84
#2008-04-17|1759.32
#2008-04-18|1781.92
#2008-04-21|1781.16
#2008-04-22|1778.75
#2008-04-23|1780.52
#2008-04-24|1771.28
#2008-04-25|1794.51
#2008-04-28|1783.85
#2008-04-29|1774.50
#2008-04-30|1804.38
#2008-05-01|1790.71
#2008-05-02|1856.05
#2008-05-05|1880.94
#2008-05-06|1859.26
#2008-05-07|1870.99
#2008-05-08|1868.96
#2008-05-09|1832.34
#2008-05-12|1840.90
#2008-05-13|1876.69
#2008-05-14|1880.49
#2008-05-15|1894.01
#2008-05-16|1915.64
#2008-05-19|1915.72
#2008-05-20|1882.33
#2008-05-21|1876.65
#2008-05-22|1857.40
#2008-05-23|1832.35
#2008-05-26| .
#2008-05-27|1824.90
#2008-05-28|1814.29
#2008-05-29|1799.20
#2008-05-30|1824.51
#2008-06-02|1794.44
#2008-06-03|1766.15
#2008-06-04|1744.69
#2008-06-05|1749.70
#2008-06-06|1741.41
#2008-06-09|1711.59
#2008-06-10|1658.96
#2008-06-11|1634.44
#2008-06-12|1627.21
#2008-06-13|1612.72
#2008-06-16|1655.16
#2008-06-17|1680.44
#2008-06-18|1641.28
#2008-06-19|1634.39
#2008-06-20|1604.28
#2008-06-23|1594.89
#2008-06-24|1581.14
#2008-06-25|1597.45
#2008-06-26|1550.83
#2008-06-27|1524.13
#2008-06-30|1521.12
#2008-07-01|1481.81
#2008-07-02|1490.59
#2008-07-03|1494.51
#2008-07-04| .
#2008-07-07|1480.60
#2008-07-08|1412.07
#2008-07-09|1460.89
#2008-07-10|1438.46
#2008-07-11|1413.60
#2008-07-14|1420.25
#2008-07-15|1369.04
#2008-07-16|1386.08
#2008-07-17|1453.84
#2008-07-18|1500.00
#2008-07-21|1533.86
#2008-07-22|1524.14
#2008-07-23|1552.66
#2008-07-24|1546.00
#2008-07-25|1523.37
#2008-07-28|1482.58
#2008-07-29|1460.27
#2008-07-30|1490.33
#2008-07-31|1496.96
#2008-08-01|1458.04
#2008-08-04|1431.11
#2008-08-05|1469.90
#2008-08-06|1486.19
#2008-08-07|1459.79
#2008-08-08|1419.42
#2008-08-11|1441.93
#2008-08-12|1419.83
#2008-08-13|1368.04
#2008-08-14|1375.48
#2008-08-15|1352.66
#2008-08-18|1352.28
#2008-08-19|1305.88
#2008-08-20|1319.45
#2008-08-21|1314.86
#2008-08-22|1326.03
#2008-08-25|1316.50
#2008-08-26|1307.00
#2008-08-27|1308.97
#2008-08-28|1346.99
#2008-08-29|1366.68
#2008-09-01| .
#2008-09-02|1378.16
#2008-09-03|1359.76
#2008-09-04|1309.26
#2008-09-05|1263.53
#2008-09-08|1303.05
#2008-09-09|1260.15
#2008-09-10|1262.07
#2008-09-11|1222.37
#2008-09-12|1252.90
#2008-09-15|1216.24
#2008-09-16|1166.41
#2008-09-17|1161.26
#2008-09-18|1195.44
#2008-09-19|1260.18
#2008-09-22|1282.26
#2008-09-23|1252.90
#2008-09-24|1268.01
#2008-09-25|1284.72
#2008-09-26|1244.85
#2008-09-29|1157.53
#2008-09-30|1150.53
#2008-10-01|1167.21
#2008-10-02|1146.18
#2008-10-03|1161.90
#2008-10-06|1046.27
#2008-10-07|1058.49
#2008-10-08|1012.57
#2008-10-09| 996.84
#2008-10-10| 929.25
#2008-10-13|1052.57
#2008-10-14|1057.58
#2008-10-15| 987.03
#2008-10-16| 906.60
#2008-10-17| 933.08
#2008-10-20| 930.79
#2008-10-21| 942.02
#2008-10-22| 877.62
#2008-10-23| 886.70
#2008-10-24| 825.04
#2008-10-27| 759.53
#2008-10-28| 741.79
#2008-10-29| 843.59
#2008-10-30| 891.21
#2008-10-31| 908.34
#2008-11-03| 925.88
#2008-11-04|1021.60
#2008-11-05| 994.73
#2008-11-06| 928.81
#2008-11-07| 935.99
#2008-11-10| 956.69
#2008-11-11| 876.69
#2008-11-12| 875.63
#2008-11-13| 870.94
#2008-11-14| 877.96
#2008-11-17| 843.14
#2008-11-18| 829.01
#2008-11-19| 808.36
#2008-11-20| 766.19
#2008-11-21| 741.02
#2008-11-24| 818.17
#2008-11-25| 848.74
#2008-11-26| 833.16
#2008-11-27| .
#2008-11-28| 844.09
#2008-12-01| 801.93
#2008-12-02| 796.52
#2008-12-03| 791.89
#2008-12-04| 795.97
#2008-12-05| 775.03
#2008-12-08| 842.06
#2008-12-09| 849.20
#2008-12-10| 845.48
#2008-12-11| 852.27
#2008-12-12| 846.51
#2008-12-15| 876.91
#2008-12-16| 888.91
#2008-12-17| 929.04
#2008-12-18| 924.81
#2008-12-19| 879.68
#2008-12-22| 865.53
#2008-12-23| 866.59
#2008-12-24| 865.90
#2008-12-25| .
#2008-12-26| 870.08
#2008-12-29| 889.37
#2008-12-30| 887.28
#2008-12-31| 871.43
#2009-01-01| .
#2009-01-02| 911.75
#2009-01-05| 906.48
#2009-01-06| 909.60
#2009-01-07| 920.73
#2009-01-08| 915.11
#2009-01-09| 874.27
#2009-01-12| 845.33
#2009-01-13| 827.54
#2009-01-14| 797.47
#2009-01-15| 768.08
#2009-01-16| 785.00
#2009-01-19| .
#2009-01-20| 724.11
#2009-01-21| 715.93
#2009-01-22| 714.80
#2009-01-23| 696.67
#2009-01-26| 734.95
#2009-01-27| 734.30
#2009-01-28| 765.24
#2009-01-29| 746.60
#2009-01-30| 726.06
#2009-02-02| 699.74
#2009-02-03| 709.37
#2009-02-04| 725.64
#2009-02-05| 721.95
#2009-02-06| 743.89
#2009-02-09| 764.64
#2009-02-10| 744.71
#2009-02-11| 732.58
#2009-02-12| 717.49
#2009-02-13| 730.27
#2009-02-16| .
#2009-02-17| 683.20
#2009-02-18| 685.72
#2009-02-19| 697.19
#2009-02-20| 658.39
#2009-02-23| 650.37
#2009-02-24| 649.11
#2009-02-25| 658.48
#2009-02-26| 665.44
#2009-02-27| 644.62
#2009-03-02| 611.70
#2009-03-03| 595.62
#2009-03-04| 611.19
#2009-03-05| 589.21
#2009-03-06| 578.47
#2009-03-09| 573.22
#2009-03-10| 615.69
#2009-03-11| 628.40
#2009-03-12| 632.61
#2009-03-13| 664.07
#2009-03-16| 686.82
#2009-03-17| 683.44
#2009-03-18| 697.54
#2009-03-19| 726.22
#2009-03-20| 724.96
#2009-03-23| 743.25
#2009-03-24| 745.85
#2009-03-25| 745.05
#2009-03-26| 766.96
#2009-03-27| 739.24
#2009-03-30| 711.45
#2009-03-31| 754.37
#2009-04-01| 768.84
#2009-04-02| 824.54
#2009-04-03| 817.36
#2009-04-06| 804.71
#2009-04-07| 783.23
#2009-04-08| 785.22
#2009-04-09| 807.27
#2009-04-10| .
#2009-04-13| 814.11
#2009-04-14| 845.48
#2009-04-15| 826.42
#2009-04-16| 846.79
#2009-04-17| 856.08
#2009-04-20| 797.49
#2009-04-21| 806.99
#2009-04-22| 840.48
#2009-04-23| 852.84
#2009-04-24| 892.61
#2009-04-27| 881.27
#2009-04-28| 860.05
#2009-04-29| 897.48
#2009-04-30| 914.75
#2009-05-01| 914.89
#2009-05-04| 944.02
#2009-05-05| 938.47
#2009-05-06| 950.75
#2009-05-07| 944.65
#2009-05-08| 963.91
#2009-05-11| 969.18
#2009-05-12| 980.66
#2009-05-13| 955.44
#2009-05-14| 955.84
#2009-05-15| 981.28
#2009-05-18| 987.60
#2009-05-19|1035.27
#2009-05-20|1065.87
#2009-05-21|1030.64
#2009-05-22|1047.53
#2009-05-25| .
#2009-05-26|1035.33
#2009-05-27|1044.12
#2009-05-28|1034.80
#2009-05-29|1067.38
#2009-06-01|1107.90
#2009-06-02|1101.04
#2009-06-03|1075.16
#2009-06-04|1074.56
#2009-06-05|1069.76
#2009-06-08|1034.61
#2009-06-09|1029.67
#2009-06-10|1044.01
#2009-06-11|1060.14
#2009-06-12|1034.99
#2009-06-15| 992.02
#2009-06-16|1003.19
#2009-06-17| 970.53
#2009-06-18| 982.88
#2009-06-19| 987.73
#2009-06-22| 945.67
#2009-06-23| 954.48
#2009-06-24| 978.01
#2009-06-25| 961.76
#2009-06-26| 972.46
#2009-06-29| 990.76
#2009-06-30| 981.75
#2009-07-01| 997.62
#2009-07-02| 955.13
#2009-07-03| .
#2009-07-06| 939.04
#2009-07-07| 942.38
#2009-07-08| 910.97
#2009-07-09| 929.29
#2009-07-10| 917.05
#2009-07-13| 932.26
#2009-07-14| 954.37
#2009-07-15| 995.62
#2009-07-16|1005.75
#2009-07-17|1012.20
#2009-07-20|1030.25
#2009-07-21|1039.33
#2009-07-22|1028.49
#2009-07-23|1051.42
#2009-07-24|1055.46
#2009-07-27|1058.14
#2009-07-28|1034.63
#2009-07-29|1021.03
#2009-07-30|1038.30
#2009-07-31|1038.47
#2009-08-03|1083.91
#2009-08-04|1071.35
#2009-08-05|1040.52
#2009-08-06|1039.13
#2009-08-07|1032.44
#2009-08-10|1034.28
#2009-08-11|1017.79
#2009-08-12|1033.42
#2009-08-13|1048.26
#2009-08-14|1037.69
#2009-08-17|1001.82
#2009-08-18|1024.97
#2009-08-19|1031.14
#2009-08-20|1048.68
#2009-08-21|1069.24
#2009-08-24|1087.77
#2009-08-25|1105.18
#2009-08-26|1096.26
#2009-08-27|1079.80
#2009-08-28|1096.92
#2009-08-31|1081.32
#2009-09-01|1067.90
#2009-09-02|1054.39
#2009-09-03|1066.15
#2009-09-04|1076.43
#2009-09-07| .
#2009-09-08|1121.67
#2009-09-09|1131.47
#2009-09-10|1125.66
#2009-09-11|1138.94
#2009-09-14|1144.06
#2009-09-15|1145.23
#2009-09-16|1164.98
#2009-09-17|1180.76
#2009-09-18|1189.96
#2009-09-21|1169.42
#2009-09-22|1177.87
#2009-09-23|1187.66
#2009-09-24|1167.01
#2009-09-25|1163.13
#2009-09-28|1168.81
#2009-09-29|1170.42
#2009-09-30|1168.47
#2009-10-01|1143.88
#2009-10-02|1126.95
#2009-10-05|1133.56
#2009-10-06|1172.07
#2009-10-07|1164.86
#2009-10-08|1185.04
#2009-10-09|1195.09
#2009-10-12|1219.97
#2009-10-13|1198.86
#2009-10-14|1241.57
#2009-10-15|1250.97
#2009-10-16|1244.68
#2009-10-19|1281.41
#2009-10-20|1265.28
#2009-10-21|1265.36
#2009-10-22|1252.07
#2009-10-23|1249.83
#2009-10-26|1215.83
#2009-10-27|1198.62
#2009-10-28|1139.70
#2009-10-29|1182.67
#2009-10-30|1143.36
#2009-11-02|1149.45
#2009-11-03|1121.56
#2009-11-04|1153.63
#2009-11-05|1163.57
#2009-11-06|1164.88
#2009-11-09|1199.50
#2009-11-10|1191.88
#2009-11-11|1210.07
#2009-11-12|1194.50
#2009-11-13|1197.01
#2009-11-16|1218.94
#2009-11-17|1203.78
#2009-11-18|1214.50
#2009-11-19|1184.29
#2009-11-20|1173.27
#2009-11-23|1204.73
#2009-11-24|1198.40
#2009-11-25|1203.07
#2009-11-26| .
#2009-11-27|1170.60
#2009-11-30|1155.89
#2009-12-01|1186.63
#2009-12-02|1183.00
#2009-12-03|1189.21
#2009-12-04|1182.05
#2009-12-07|1168.26
#2009-12-08|1138.92
#2009-12-09|1128.54
#2009-12-10|1133.10
#2009-12-11|1119.64
#2009-12-14|1133.52
#2009-12-15|1124.18
#2009-12-16|1138.18
#2009-12-17|1114.03
#2009-12-18|1112.10
#2009-12-21|1124.01
#2009-12-22|1122.24
#2009-12-23|1131.97
#2009-12-24|1134.48
#2009-12-25| .
#2009-12-28|1145.65
#2009-12-29|1148.63
#2009-12-30|1143.43
#2009-12-31|1146.76
#2010-01-01| .
#2010-01-04|1174.41
#2010-01-05|1177.70
#2010-01-06|1175.17
#2010-01-07|1163.90
#2010-01-08|1160.57
#2010-01-11|1179.98
#2010-01-12|1161.57
#2010-01-13|1161.02
#2010-01-14|1152.57
#2010-01-15|1134.91
#2010-01-18| .
#2010-01-19|1140.90
#2010-01-20|1109.39
#2010-01-21|1089.64
#2010-01-22|1075.66
#2010-01-25|1077.49
#2010-01-26|1060.22
#2010-01-27|1042.09
#2010-01-28|1031.32
#2010-01-29|1030.72
#2010-02-01|1037.60
#2010-02-02|1057.60
#2010-02-03|1039.85
#2010-02-04|1007.70
#2010-02-05| 968.59
#2010-02-08| 970.54
#2010-02-09| 980.58
#2010-02-10| 985.83
#2010-02-11| 971.21
#2010-02-12| 975.74
#2010-02-15| .
#2010-02-16| 986.35
#2010-02-17|1002.08
#2010-02-18|1010.44
#2010-02-19|1007.51
#2010-02-22|1017.96
#2010-02-23|1004.09
#2010-02-24|1010.70
#2010-02-25| 987.57
#2010-02-26|1008.17
#2010-03-01|1002.12
#2010-03-02|1022.43
#2010-03-03|1037.22
#2010-03-04|1034.64
#2010-03-05|1048.03
#2010-03-08|1051.75
#2010-03-09|1048.42
#2010-03-10|1062.08
#2010-03-11|1059.00
#2010-03-12|1069.21
#2010-03-15|1055.04
#2010-03-16|1070.49
#2010-03-17|1077.91
#2010-03-18|1063.38
#2010-03-19|1052.05
#2010-03-22|1049.32
#2010-03-23|1057.40
#2010-03-24|1059.83
#2010-03-25|1065.42
#2010-03-26|1069.62
#2010-03-29|1076.24
#2010-03-30|1065.09
#2010-03-31|1065.37
#2010-04-01|1080.04
#2010-04-02| .
#2010-04-05|1077.57
#2010-04-06|1077.56
#2010-04-07|1076.19
#2010-04-08|1069.36
#2010-04-09|1089.15
#2010-04-12|1099.67
#2010-04-13|1091.94
#2010-04-14|1106.98
#2010-04-15|1101.22
#2010-04-16|1079.39
#2010-04-19|1063.71
#2010-04-20|1076.03
#2010-04-21|1066.05
#2010-04-22|1051.59
#2010-04-23|1078.34
#2010-04-26|1082.10
#2010-04-27|1053.74
#2010-04-28|1020.22
#2010-04-29|1054.22
#2010-04-30|1062.68
#2010-05-03|1046.83
#2010-05-04|1005.44
#2010-05-05| 976.11
#2010-05-06| 949.06
#2010-05-07| 901.57
#2010-05-10| 984.52
#2010-05-11| 962.45
#2010-05-12| 978.64
#2010-05-13| 976.79
#2010-05-14| 929.43
#2010-05-17| 911.19
#2010-05-18| 926.46
#2010-05-19| 897.82
#2010-05-20| 872.16
#2010-05-21| 898.94
#2010-05-24| 881.82
#2010-05-25| 848.15
#2010-05-26| 867.80
#2010-05-27| 893.70
#2010-05-28| 891.58
#2010-05-31| .
#2010-06-01| 888.07
#2010-06-02| 882.64
#2010-06-03| 891.11
#2010-06-04| 860.06
#2010-06-07| 845.84
#2010-06-08| 844.89
#2010-06-09| 867.45
#2010-06-10| 884.42
#2010-06-11| 896.52
#2010-06-14| 923.68
#2010-06-15| 929.32
#2010-06-16| 931.45
#2010-06-17| 938.50
#2010-06-18| 939.88
#2010-06-21| 948.54
#2010-06-22| 940.21
#2010-06-23| 924.59
#2010-06-24| 912.26
#2010-06-25| 906.83
#2010-06-28| 914.92
#2010-06-29| 873.86
#2010-06-30| 881.76
#2010-07-01| 876.75
#2010-07-02| 897.14
#2010-07-05| .
#2010-07-06| 919.26
#2010-07-07| 930.18
#2010-07-08| 941.64
#2010-07-09| 937.95
#2010-07-12| 938.62
#2010-07-13| 958.91
#2010-07-14| 961.03
#2010-07-15| 964.25
#2010-07-16| 950.77
#2010-07-19| 950.40
#2010-07-20| 937.98
#2010-07-21| 946.12
#2010-07-22| 968.85
#2010-07-23| 959.86
#2010-07-26| 978.24
#2010-07-27| 992.42
#2010-07-28|1008.66
#2010-07-29|1016.99
#2010-07-30|1004.43
#2010-08-02|1040.40
#2010-08-03|1044.49
#2010-08-04|1036.61
#2010-08-05|1033.39
#2010-08-06|1033.96
#2010-08-09|1038.62
#2010-08-10|1020.37
#2010-08-11| 980.59
#2010-08-12| 971.44
#2010-08-13| 961.34
#2010-08-16| 966.36
#2010-08-17| 978.37
#2010-08-18| 972.85
#2010-08-19| 958.89
#2010-08-20| 932.67
#2010-08-23| 940.27
#2010-08-24| 927.50
#2010-08-25| 910.77
#2010-08-26| 926.20
#2010-08-27| 929.85
#2010-08-30| 924.17
#2010-08-31| 920.08
#2010-09-01| 958.89
#2010-09-02| 954.72
#2010-09-03| 961.04
#2010-09-06| .
#2010-09-07| 945.31
#2010-09-08| 952.35
#2010-09-09| 958.14
#2010-09-10| 953.95
#2010-09-13| 978.95
#2010-09-14| 980.50
#2010-09-15| 988.17
#2010-09-16| 990.45
#2010-09-17| 977.77
#2010-09-20| 993.34
#2010-09-21| 999.62
#2010-09-22|1013.51
#2010-09-23|1002.38
#2010-09-24|1024.51
#2010-09-27|1021.70
#2010-09-28|1028.08
#2010-09-29|1031.42
#2010-09-30|1030.70
#2010-10-01|1029.70
#2010-10-04|1015.93
#2010-10-05|1046.57
#2010-10-06|1062.33
#2010-10-07|1061.18
#2010-10-08|1055.48
#2010-10-11|1060.36
#2010-10-12|1053.69
#2010-10-13|1079.30
#2010-10-14|1089.02
#2010-10-15|1090.58
#2010-10-18|1101.29
#2010-10-19|1087.93
#2010-10-20|1100.57
#2010-10-21|1114.96
#2010-10-22|1105.98
#2010-10-25|1114.86
#2010-10-26|1100.98
#2010-10-27|1093.17
#2010-10-28|1099.88
#2010-10-29|1103.49
#2010-11-01|1095.90
#2010-11-02|1110.47
#2010-11-03|1104.18
#2010-11-04|1145.32
#2010-11-05|1131.05
#2010-11-08|1119.35
#2010-11-09|1125.87
#2010-11-10|1089.93
#2010-11-11|1082.57
#2010-11-12|1084.63
#2010-11-15|1082.36
#2010-11-16|1061.25
#2010-11-17|1062.05
#2010-11-18|1083.77
#2010-11-19|1090.42
#2010-11-22|1080.00
#2010-11-23|1042.87
#2010-11-24|1048.57
#2010-11-25| .
#2010-11-26|1033.43
#2010-11-29|1002.12
#2010-11-30| 985.30
#2010-12-01|1010.85
#2010-12-02|1044.92
#2010-12-03|1066.73
#2010-12-06|1053.68
#2010-12-07|1065.02
#2010-12-08|1055.09
#2010-12-09|1058.75
#2010-12-10|1065.34
#2010-12-13|1085.20
#2010-12-14|1085.61
#2010-12-15|1078.41
#2010-12-16|1074.88
#2010-12-17|1073.06
#2010-12-20|1072.38
#2010-12-21|1085.76
#2010-12-22|1089.32
#2010-12-23|1082.75
#2010-12-24| .
#2010-12-27|1077.19
#2010-12-28|1077.56
#2010-12-29|1085.00
#2010-12-30|1090.16
#2010-12-31|1100.47
#2011-01-03|1110.67
#2011-01-04|1119.98
#2011-01-05|1100.25
#2011-01-06|1094.07
#2011-01-07|1086.01
#2011-01-10|1064.73
#2011-01-11|1079.03
#2011-01-12|1114.63
#2011-01-13|1139.05
#2011-01-14|1158.44
#2011-01-17| .
#2011-01-18|1165.62
#2011-01-19|1168.20
#2011-01-20|1147.65
#2011-01-21|1185.32
#2011-01-24|1190.63
#2011-01-25|1186.02
#2011-01-26|1189.44
#2011-01-27|1193.69
#2011-01-28|1183.55
#2011-01-31|1175.96
#2011-02-01|1202.99
#2011-02-02|1207.75
#2011-02-03|1190.04
#2011-02-04|1191.60
#2011-02-07|1197.45
#2011-02-08|1215.70
#2011-02-09|1228.89
#2011-02-10|1228.82
#2011-02-11|1231.43
#2011-02-14|1224.66
#2011-02-15|1220.20
#2011-02-16|1215.82
#2011-02-17|1212.07
#2011-02-18|1217.58
#2011-02-21| .
#2011-02-22|1197.36
#2011-02-23|1185.87
#2011-02-24|1180.75
#2011-02-25|1194.41
#2011-02-28|1202.08
#2011-03-01|1196.82
#2011-03-02|1194.16
#2011-03-03|1201.79
#2011-03-04|1208.35
#2011-03-07|1208.98
#2011-03-08|1205.89
#2011-03-09|1205.03
#2011-03-10|1184.06
#2011-03-11|1174.59
#2011-03-14|1174.46
#2011-03-15|1142.29
#2011-03-16|1121.87
#2011-03-17|1154.71
#2011-03-18|1169.68
#2011-03-21|1192.22
#2011-03-22|1190.65
#2011-03-23|1186.93
#2011-03-24|1212.91
#2011-03-25|1212.10
#2011-03-28|1213.31
#2011-03-29|1207.01
#2011-03-30|1224.71
#2011-03-31|1221.54
#2011-04-01|1226.23
#2011-04-04|1235.23
#2011-04-05|1228.48
#2011-04-06|1250.66
#2011-04-07|1246.60
#2011-04-08|1276.68
#2011-04-11|1280.66
#2011-04-12|1269.07
#2011-04-13|1272.91
#2011-04-14|1265.54
#2011-04-15|1261.74
#2011-04-18|1216.70
#2011-04-19|1232.59
#2011-04-20|1275.49
#2011-04-21|1291.45
#2011-04-22| .
#2011-04-25|1290.52
#2011-04-26|1301.20
#2011-04-27|1304.94
#2011-04-28|1330.62
#2011-04-29|1335.35
#2011-05-02|1347.84
#2011-05-03|1335.87
#2011-05-04|1329.43
#2011-05-05|1301.53
#2011-05-06|1300.86
#2011-05-09|1275.56
#2011-05-10|1299.66
#2011-05-11|1294.44
#2011-05-12|1279.14
#2011-05-13|1270.14
#2011-05-16|1281.89
#2011-05-17|1251.60
#2011-05-18|1262.94
#2011-05-19|1268.10
#2011-05-20|1256.36
#2011-05-23|1223.63
#2011-05-24|1235.45
#2011-05-25|1236.26
#2011-05-26|1234.43
#2011-05-27|1252.30
#2011-05-30| .
#2011-05-31|1277.56
#2011-06-01|1274.54
#2011-06-02|1263.20
#2011-06-03|1279.40
#2011-06-06|1271.60
#2011-06-07|1274.31
#2011-06-08|1252.65
#2011-06-09|1245.73
#2011-06-10|1219.55
#2011-06-13|1218.86
#2011-06-14|1234.95
#2011-06-15|1209.01
#2011-06-16|1183.88
#2011-06-17|1194.17
#2011-06-20|1184.91
#2011-06-21|1209.30
#2011-06-22|1204.26
#2011-06-23|1160.77
#2011-06-24|1151.32
#2011-06-27|1162.48
#2011-06-28|1177.30
#2011-06-29|1206.89
#2011-06-30|1236.36
#2011-07-01|1246.47
#2011-07-04| .
#2011-07-05|1243.11
#2011-07-06|1221.32
#2011-07-07|1242.57
#2011-07-08|1224.23
#2011-07-11|1165.07
#2011-07-12|1158.32
#2011-07-13|1183.82
#2011-07-14|1170.37
#2011-07-15|1166.78
#2011-07-18|1138.32
#2011-07-19|1153.77
#2011-07-20|1177.14
#2011-07-21|1209.31
#2011-07-22|1214.43
#2011-07-25|1207.00
#2011-07-26|1215.32
#2011-07-27|1187.14
#2011-07-28|1176.98
#2011-07-29|1174.56
#2011-08-01|1139.69
#2011-08-02|1103.84
#2011-08-03|1097.57
#2011-08-04|1042.69
#2011-08-05|1058.16
#2011-08-08|1001.71
#2011-08-09| 987.07
#2011-08-10| 963.69
#2011-08-11|1001.48
#2011-08-12|1028.27
#2011-08-15|1057.78
#2011-08-16|1035.79
#2011-08-17|1019.20
#2011-08-18| 967.92
#2011-08-19| 961.31
#2011-08-22| 952.41
#2011-08-23| 944.14
#2011-08-24| 971.01
#2011-08-25| 966.97
#2011-08-26| 960.96
#2011-08-29|1001.03
#2011-08-30| 996.45
#2011-08-31|1012.61
#2011-09-01|1013.23
#2011-09-02| 983.16
#2011-09-05| .
#2011-09-06| 930.90
#2011-09-07| 969.69
#2011-09-08| 971.76
#2011-09-09| 899.78
#2011-09-12| 863.84
#2011-09-13| 882.42
#2011-09-14| 906.15
#2011-09-15| 939.49
#2011-09-16| 939.98
#2011-09-19| 898.45
#2011-09-20| 909.46
#2011-09-21| 893.73
#2011-09-22| 835.52
#2011-09-23| 843.64
#2011-09-26| 852.90
#2011-09-27| 899.93
#2011-09-28| 883.64
#2011-09-29| 890.94
#2011-09-30| 861.16
#2011-10-03| 837.96
#2011-10-04| 811.12
#2011-10-05| 842.25
#2011-10-06| 872.39
#2011-10-07| 879.71
#2011-10-10| 910.12
#2011-10-11| 912.81
#2011-10-12| 947.57
#2011-10-13| 931.28
#2011-10-14| 953.78
#2011-10-17| 938.64
#2011-10-18| 923.04
#2011-10-19| 935.83
#2011-10-20| 911.19
#2011-10-21| 944.10
#2011-10-24| 948.41
#2011-10-25| 943.34
#2011-10-26| 929.09
#2011-10-27| 997.02
#2011-10-28| 996.24
#2011-10-31| 950.01
#2011-11-01| 888.27
#2011-11-02| 908.25
#2011-11-03| 929.60
#2011-11-04| 926.36
#2011-11-07| 930.67
#2011-11-08| 939.86
#2011-11-09| 908.67
#2011-11-10| 909.51
#2011-11-11| 938.76
#2011-11-14| 915.71
#2011-11-15| 891.50
#2011-11-16| 896.03
#2011-11-17| 888.38
#2011-11-18| 889.81
#2011-11-21| 860.31
#2011-11-22| 860.38
#2011-11-23| 846.42
#2011-11-24| .
#2011-11-25| 840.61
#2011-11-28| 877.52
#2011-11-29| 876.72
#2011-11-30| 921.56
#2011-12-01| 904.37
#2011-12-02| 916.66
#2011-12-05| 931.84
#2011-12-06| 919.12
#2011-12-07| 908.26
#2011-12-08| 891.79
#2011-12-09| 901.36
#2011-12-12| 869.66
#2011-12-13| 857.15
#2011-12-14| 836.26
#2011-12-15| 842.76
#2011-12-16| 848.37
#2011-12-19| 844.25
#2011-12-20| 862.63
#2011-12-21| 855.89
#2011-12-22| 862.36
#2011-12-23| 859.40
#2011-12-26| .
#2011-12-27| 863.59
#2011-12-28| 845.17
#2011-12-29| 855.95
#2011-12-30| 870.39
#2012-01-02| .
#2012-01-03| 887.32
#2012-01-04| 863.91
#2012-01-05| 845.04
#2012-01-06| 828.65
#2012-01-09| 822.72
#2012-01-10| 851.56
#2012-01-11| 848.61
#2012-01-12| 877.21
#2012-01-13| 862.22
#2012-01-16| .
#2012-01-17| 875.97
#2012-01-18| 880.53
#2012-01-19| 904.87
#2012-01-20| 898.70
#2012-01-23| 923.76
#2012-01-24| 913.60
#2012-01-25| 920.26
#2012-01-26| 956.02
#2012-01-27| 953.01
#2012-01-30| 929.15
#2012-01-31| 935.08
#2012-02-01| 969.15
#2012-02-02| 980.04
#2012-02-03| 982.57
#2012-02-06| 985.13
#2012-02-07| 992.72
#2012-02-08|1003.52
#2012-02-09|1002.81
#2012-02-10| 980.02
#2012-02-13| 988.81
#2012-02-14| 989.53
#2012-02-15| 994.33
#2012-02-16| 991.61
#2012-02-17|1006.64
#2012-02-20| .
#2012-02-21|1021.97
#2012-02-22|1001.89
#2012-02-23|1002.83
#2012-02-24|1020.96
#2012-02-27|1015.24
#2012-02-28|1021.49
#2012-02-29|1012.73
#2012-03-01|1019.57
#2012-03-02|1004.48
#2012-03-05| 993.68
#2012-03-06| 950.98
#2012-03-07| 964.40
#2012-03-08| 995.08
#2012-03-09| 984.13
#2012-03-12| 986.69
#2012-03-13| 997.05
#2012-03-14| 999.38
#2012-03-15|1012.54
#2012-03-16|1031.92
#2012-03-19|1040.85
#2012-03-20|1027.47
#2012-03-21|1030.80
#2012-03-22|1017.02
#2012-03-23|1028.12
#2012-03-26|1042.39
#2012-03-27|1037.69
#2012-03-28|1026.46
#2012-03-29|1004.00
#2012-03-30|1019.69
#2012-04-02|1028.02
#2012-04-03|1018.84
#2012-04-04| 976.17
#2012-04-05| 971.91
#2012-04-06| .
#2012-04-09| 972.47
#2012-04-10| 948.18
#2012-04-11| 957.49
#2012-04-12| 974.72
#2012-04-13| 941.11
#2012-04-16| 937.35
#2012-04-17| 971.66
#2012-04-18| 950.69
#2012-04-19| 939.33
#2012-04-20| 947.09
#2012-04-23| 909.52
#2012-04-24| 922.96
#2012-04-25| 940.79
#2012-04-26| 942.17
#2012-04-27| 966.51
#2012-04-30| 955.50
#2012-05-01| 954.74
#2012-05-02| 941.13
#2012-05-03| 938.42
#2012-05-04| 919.78
#2012-05-07| 918.89
#2012-05-08| 899.46
#2012-05-09| 883.23
#2012-05-10| 909.34
#2012-05-11| 905.22
#2012-05-14| 885.26
#2012-05-15| 873.18
#2012-05-16| 869.09
#2012-05-17| 840.52
#2012-05-18| 839.17
#2012-05-21| 846.66
#2012-05-22| 866.97
#2012-05-23| 828.43
#2012-05-24| 832.28
#2012-05-25| 827.17
#2012-05-28| .
#2012-05-29| 839.63
#2012-05-30| 818.73
#2012-05-31| 812.92
#2012-06-01| 791.88
#2012-06-04| 803.40
#2012-06-05| 801.26
#2012-06-06| 832.70
#2012-06-07| 846.01
#2012-06-08| 836.44
#2012-06-11| 830.96
#2012-06-12| 823.66
#2012-06-13| 824.51
#2012-06-14| 834.74
#2012-06-15| 850.11
#2012-06-18| 844.64
#2012-06-19| 863.65
#2012-06-20| 872.38
#2012-06-21| 856.92
#2012-06-22| 851.39
#2012-06-25| 829.13
#2012-06-26| 822.86
#2012-06-27| 830.01
#2012-06-28| 824.67
#2012-06-29| 886.14
#2012-07-02| 890.93
#2012-07-03| 905.63
#2012-07-04| .
#2012-07-05| 877.94
#2012-07-06| 860.91
#2012-07-09| 855.89
#2012-07-10| 860.60
#2012-07-11| 855.68
#2012-07-12| 843.81
#2012-07-13| 852.29
#2012-07-16| 848.83
#2012-07-17| 843.79
#2012-07-18| 857.36
#2012-07-19| 868.58
#2012-07-20| 841.68
#2012-07-23| 814.73
#2012-07-24| 804.40
#2012-07-25| 807.45
#2012-07-26| 842.16
#2012-07-27| 847.93
#2012-07-30| 854.86
#2012-07-31| 849.23
#2012-08-01| 852.23
#2012-08-02| 828.47
#2012-08-03| 859.38
#2012-08-06| 879.21
#2012-08-07| 883.29
#2012-08-08| 879.14
#2012-08-09| 880.59
#2012-08-10| 880.81
#2012-08-13| 881.25
#2012-08-14| 887.27
#2012-08-15| 880.90
#2012-08-16| 893.44
#2012-08-17| 899.60
#2012-08-20| 898.57
#2012-08-21| 913.66
#2012-08-22| 906.18
#2012-08-23| 907.21
#2012-08-24| 898.57
#2012-08-27| 902.93
#2012-08-28| 894.88
#2012-08-29| 893.69
#2012-08-30| 885.79
#2012-08-31| 900.55
#2012-09-03| .
#2012-09-04| 897.05
#2012-09-05| 899.39
#2012-09-06| 913.44
#2012-09-07| 944.93
#2012-09-10| 949.11
#2012-09-11| 961.26
#2012-09-12| 979.19
#2012-09-13| 974.68
#2012-09-14|1014.94
#2012-09-17|1008.77
#2012-09-18| 993.19
#2012-09-19| 995.68
#2012-09-20| 985.76
#2012-09-21|1000.30
#2012-09-24| 984.60
#2012-09-25| 988.12
#2012-09-26| 957.42
#2012-09-27| 965.13
#2012-09-28| 960.07
#2012-10-01| 977.53
#2012-10-02| 980.37
#2012-10-03| 978.80
#2012-10-04| 990.33
#2012-10-05|1004.87
#2012-10-08| 985.84
#2012-10-09| 974.18
#2012-10-10| 960.90
#2012-10-11| 966.34
#2012-10-12| 959.32
#2012-10-15| 957.36
#2012-10-16| 974.55
#2012-10-17| 991.62
#2012-10-18| 990.88
#2012-10-19| 979.66
#2012-10-22| 984.56
#2012-10-23| 968.55
#2012-10-24| 971.45
#2012-10-25| 976.02
#2012-10-26| 972.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.42
#2012-11-01| 974.06
#2012-11-02| 972.16
#2012-11-05| 968.66
#2012-11-06| 975.79
#2012-11-07| 962.61
#2012-11-08| 958.25
#2012-11-09| 952.55
#2012-11-12| 952.17
#2012-11-13| 952.81
#2012-11-14| 950.88
#2012-11-15| 951.02
#2012-11-16| 929.23
#2012-11-19| 956.23
#2012-11-20| 955.08
#2012-11-21| 958.92
#2012-11-22| .
#2012-11-23| 984.86
#2012-11-26| 986.69
#2012-11-27| 982.79
#2012-11-28| 981.81
#2012-11-29|1000.53
#2012-11-30|1000.00
#2012-12-03|1011.25
#2012-12-04|1015.56
#2012-12-05|1021.36
#2012-12-06|1011.82
#2012-12-07|1010.54
#2012-12-10|1006.37
#2012-12-11|1019.24
#2012-12-12|1023.15
#2012-12-13|1028.45
#2012-12-14|1030.45
#2012-12-17|1039.33
#2012-12-18|1049.15
#2012-12-19|1061.64
#2012-12-20|1060.77
#2012-12-21|1055.74
#2012-12-24|1055.76
#2012-12-25|1055.76
#2012-12-26|1057.92
#2012-12-27|1062.17
#2012-12-28|1057.41
#2012-12-31|1055.51
#2013-01-01|1055.51
#2013-01-02|1079.38
#2013-01-03|1070.80
#2013-01-04|1075.29
#2013-01-07|1090.37
#2013-01-08|1090.98
#2013-01-09|1093.49
#2013-01-10|1104.70
#2013-01-11|1121.50
#2013-01-14|1126.99
#2013-01-15|1117.37
#2013-01-16|1113.65
#2013-01-17|1130.46
#2013-01-18|1126.51
#2013-01-21|1136.61
#2013-01-22|1131.71
#2013-01-23|1132.46
#2013-01-24|1152.88
#2013-01-25|1171.88
#2013-01-28|1171.23
#2013-01-29|1173.77
#2013-01-30|1172.12
#2013-01-31|1162.93
#2013-02-01|1181.56
#2013-02-04|1149.60
#2013-02-05|1150.18
#2013-02-06|1155.47
#2013-02-07|1138.28
#2013-02-08|1145.93
#2013-02-11|1140.11
#2013-02-12|1163.26
#2013-02-13|1163.62
#2013-02-14|1149.65
#2013-02-15|1147.95
#2013-02-18|1142.25
#2013-02-19|1157.91
#2013-02-20|1159.18
#2013-02-21|1123.11
#2013-02-22|1128.95
#2013-02-25|1149.35
#2013-02-26|1110.99
#2013-02-27|1119.93
#2013-02-28|1121.21
#2013-03-01|1109.70
#2013-03-04|1105.00
#2013-03-05|1129.47
#2013-03-06|1129.37
#2013-03-07|1143.52
#2013-03-08|1142.47
#2013-03-11| .
#2013-03-12|1146.83
#2013-03-13|1133.41
#2013-03-14|1146.78
#2013-03-15|1156.43
#2013-03-18|1141.46
#2013-03-19|1115.49
#2013-03-20|1122.58
#2013-03-21|1115.53
#2013-03-22|1113.77
#2013-03-25|1097.51
#2013-03-26|1096.01
#2013-03-27|1077.33
#2013-03-28|1077.38
#2013-03-29| .
#2013-04-01|1077.87
#2013-04-02|1094.82
#2013-04-03|1085.40
#2013-04-04|1080.50
#2013-04-05|1080.67
#2013-04-08|1077.11
#2013-04-09|1087.51
#2013-04-10|1107.45
#2013-04-11|1119.41
#2013-04-12|1102.99
#2013-04-15|1094.95
#2013-04-16|1094.40
#2013-04-17|1070.89
#2013-04-18|1065.74
#2013-04-19|1074.76
#2013-04-22|1080.60
#2013-04-23|1089.83
#2013-04-24|1100.66
#2013-04-25|1111.61
#2013-04-26|1106.03
#2013-04-29|1123.25
#2013-04-30|1131.22
#2013-05-01|1131.97
#2013-05-02|1126.00
#2013-05-03|1141.62
#2013-05-06|1141.03
#2013-05-07|1152.37
#2013-05-08|1164.98
#2013-05-09|1158.81
#2013-05-10|1153.21
#2013-05-13|1158.94
#2013-05-14|1165.55
#2013-05-15|1166.45
#2013-05-16|1161.79
#2013-05-17|1156.33
#2013-05-20|1166.22
#2013-05-21|1167.12
#2013-05-22|1176.75
#2013-05-23|1151.54
#2013-05-24|1149.84
#2013-05-27|1160.07
#2013-05-28|1164.54
#2013-05-29|1161.64
#2013-05-30|1181.61
#2013-05-31|1178.87
#2013-06-03|1185.19
#2013-06-04|1191.87
#2013-06-05|1176.32
#2013-06-06|1174.56
#2013-06-07|1182.49
#2013-06-10|1187.51
#2013-06-11|1181.60
#2013-06-12|1176.95
#2013-06-13|1169.47
#2013-06-14|1181.60
#2013-06-17|1186.86
#2013-06-18|1201.32
#2013-06-19|1197.33
#2013-06-20|1154.39
#2013-06-21|1144.11
#2013-06-24|1121.05
#2013-06-25|1133.83
#2013-06-26|1144.14
#2013-06-27|1145.94
#2013-06-28|1150.61
#2013-07-01|1167.38
#2013-07-02|1162.88
#2013-07-03|1145.08
#2013-07-04|1159.48
#2013-07-05|1137.57
#2013-07-08|1153.93
#2013-07-09|1159.45
#2013-07-10|1171.75
#2013-07-11|1195.07
#2013-07-12|1197.76
#2013-07-15|1206.18
#2013-07-16|1210.42
#2013-07-17|1215.14
#2013-07-18|1227.75
#2013-07-19|1236.13
#2013-07-22|1243.67
#2013-07-23|1247.30
#2013-07-24|1255.69
#2013-07-25|1258.54
#2013-07-26|1245.31
#2013-07-29|1253.98
#2013-07-30|1254.46
#2013-07-31|1260.71
#2013-08-01|1275.35
#2013-08-02|1278.11
#2013-08-05|1287.34
#2013-08-06|1289.27
#2013-08-07|1277.30
#2013-08-08|1298.33
#2013-08-09|1296.72
#2013-08-12|1286.32
#2013-08-13|1277.39
#2013-08-14|1289.48
#2013-08-15|1286.12
#2013-08-16|1296.90
#2013-08-19|1296.33
#2013-08-20|1289.68
#2013-08-21|1282.05
#2013-08-22|1290.29
#2013-08-23|1299.14
#2013-08-26|1293.57
#2013-08-27|1271.76
#2013-08-28|1267.82
#2013-08-29|1261.62
#2013-08-30|1251.99
#2013-09-02|1267.52
#2013-09-03|1262.42
#2013-09-04|1262.69
#2013-09-05|1265.24
#2013-09-06|1269.47
#2013-09-09|1280.46
#2013-09-10|1298.38
#2013-09-11|1305.77
#2013-09-12|1307.65
#2013-09-13|1301.89
#2013-09-16|1325.12
#2013-09-17|1322.73
#2013-09-18|1329.93
#2013-09-19|1356.49
#2013-09-20|1356.07
#2013-09-23|1347.65
#2013-09-24|1355.87
#2013-09-25|1357.00
#2013-09-26|1354.52
#2013-09-27|1354.21
#2013-09-30|1354.05
#2013-10-01|1374.77
#2013-10-02|1381.22
#2013-10-03|1378.64
#2013-10-04|1382.41
#2013-10-07|1375.45
#2013-10-08|1378.60
#2013-10-09|1365.13
#2013-10-10|1387.19
#2013-10-11|1404.05
#2013-10-14|1409.30
#2013-10-15|1410.78
#2013-10-16|1416.00
#2013-10-17|1438.17
#2013-10-18|1450.03
#2013-10-21|1457.81
#2013-10-22|1473.96
#2013-10-23|1455.35
#2013-10-24|1464.81
#2013-10-25|1461.19
#2013-10-28|1451.18
#2013-10-29|1450.28
#2013-10-30|1450.25
#2013-10-31|1431.43
#2013-11-01|1413.40
#2013-11-04|1420.97
#2013-11-05|1412.43
#2013-11-06|1426.42
#2013-11-07|1407.30
#2013-11-08|1394.20
#2013-11-11|1406.28
#2013-11-12|1400.55
#2013-11-13|1387.06
#2013-11-14|1395.77
#2013-11-15|1399.16
#2013-11-18|1412.33
#2013-11-19|1403.16
#2013-11-20|1395.71
#2013-11-21|1396.99
#2013-11-22|1407.85
#2013-11-25|1422.82
#2013-11-26|1427.36
#2013-11-27|1437.71
#2013-11-28|1443.43
#2013-11-29|1449.38
#2013-12-02|1441.99
#2013-12-03|1426.92
#2013-12-04|1416.13
#2013-12-05|1418.87
#2013-12-06|1439.28
#2013-12-09|1445.48
#2013-12-10|1448.01
#2013-12-11|1441.64
#2013-12-12|1431.28
#2013-12-13|1425.85
#2013-12-16|1444.09
#2013-12-17|1439.88
#2013-12-18|1449.26
#2013-12-19|1463.68
#2013-12-20|1479.72
#2013-12-23|1497.36
#2013-12-24|1494.18
#2013-12-25|1494.18
#2013-12-26|1496.90
#2013-12-27|1522.29
#2013-12-30|1525.49
#2013-12-31|1522.15
#2014-01-01|1522.15
#2014-01-02|1509.90
#2014-01-03|1509.46
#2014-01-06|1514.11
#2014-01-07|1511.70
#2014-01-08|1513.79
#2014-01-09|1532.30
#2014-01-10|1561.17
#2014-01-13|1555.13
#2014-01-14|1548.36
#2014-01-15|1542.55
#2014-01-16|1539.12
#2014-01-17|1537.82
#2014-01-20|1531.96
#2014-01-21|1522.18
#2014-01-22|1522.54
#2014-01-23|1522.80
#2014-01-24|1485.55
#2014-01-27|1476.26
#2014-01-28|1495.82
#2014-01-29|1481.80
#2014-01-30|1478.95
#2014-01-31|1468.39
#2014-02-03|1455.10
#2014-02-04|1458.20
#2014-02-05|1463.28
#2014-02-06|1495.92
#2014-02-07|1500.36
#2014-02-10|1504.29
#2014-02-11|1526.87
#2014-02-12|1531.52
#2014-02-13|1535.00
#2014-02-14|1547.63
#2014-02-17|1550.52
#2014-02-18|1547.29
#2014-02-19|1550.51
#2014-02-20|1542.52
#2014-02-21|1559.39
#2014-02-24|1566.54
#2014-02-25|1569.41
#2014-02-26|1554.16
#2014-02-27|1552.55
#2014-02-28|1583.85
#2014-03-03|1531.06
#2014-03-04|1568.79
#2014-03-05|1575.23
#2014-03-06|1594.58
#2014-03-07|1587.68
#2014-03-10|1595.23
#2014-03-11|1596.59
#2014-03-12|1581.90
#2014-03-13|1574.21
#2014-03-14|1558.69
#2014-03-17|1585.61
#2014-03-18|1594.76
#2014-03-19|1601.07
#2014-03-20|1584.76
#2014-03-21|1582.37
#2014-03-24|1567.72
#2014-03-25|1582.62
#2014-03-26|1598.23
#2014-03-27|1592.71
#2014-03-28|1608.57
#2014-03-31|1611.38
#2014-04-01|1626.37
#2014-04-02|1605.65
#2014-04-03|1599.57
#2014-04-04|1607.20
#2014-04-07|1604.63
#2014-04-08|1593.14
#2014-04-09|1601.21
#2014-04-10|1589.31
#2014-04-11|1569.05
#2014-04-14|1547.28
#2014-04-15|1519.85
#2014-04-16|1547.19
#2014-04-17|1562.39
#2014-04-18|1560.15
#2014-04-21|1558.92
#2014-04-22|1580.49
#2014-04-23|1578.78
#2014-04-24|1573.51
#2014-04-25|1559.00
#2014-04-28|1564.15
#2014-04-29|1571.19
#2014-04-30|1577.30
#2014-05-01|1577.15
#2014-05-02|1589.47
#2014-05-05|1593.35
#2014-05-06|1596.23
#2014-05-07|1585.13
#2014-05-08|1599.82
#2014-05-09|1584.97
#2014-05-12|1594.27
#2014-05-13|1591.09
#2014-05-14|1580.89
#2014-05-15|1559.55
#2014-05-16|1553.70
#2014-05-19|1561.43
#2014-05-20|1556.55
#2014-05-21|1564.92
#2014-05-22|1559.40
#2014-05-23|1561.11
#2014-05-26|1583.97
#2014-05-27|1589.06
#2014-05-28|1592.07
#2014-05-29|1589.78
#2014-05-30|1601.98
#2014-06-02|1595.37
#2014-06-03|1589.36
#2014-06-04|1593.36
#2014-06-05|1597.67
#2014-06-06|1624.92
#2014-06-09|1622.45
#2014-06-10|1618.76
#2014-06-11|1611.72
#2014-06-12|1614.18
#2014-06-13|1598.41
#2014-06-16|1593.44
#2014-06-17|1592.97
#2014-06-18|1596.89
#2014-06-19|1607.39
#2014-06-20|1595.16
#2014-06-23|1590.08
#2014-06-24|1578.42
#2014-06-25|1571.10
#2014-06-26|1575.21
#2014-06-27|1585.55
#2014-06-30|1596.81
#2014-07-01|1610.95
#2014-07-02|1615.99
#2014-07-03|1620.75
#2014-07-04|1604.09
#2014-07-07|1580.70
#2014-07-08|1562.75
#2014-07-09|1566.30
#2014-07-10|1539.14
#2014-07-11|1537.01
#2014-07-14|1550.71
#2014-07-15|1540.15
#2014-07-16|1553.59
#2014-07-17|1541.79
#2014-07-18|1538.90
#2014-07-21|1527.38
#2014-07-22|1536.38
#2014-07-23|1541.78
#2014-07-24|1554.35
#2014-07-25|1548.12
#2014-07-28|1545.61
#2014-07-29|1550.54
#2014-07-30|1542.86
#2014-07-31|1520.11
#2014-08-01|1495.55
#2014-08-04|1493.74
#2014-08-05|1481.78
#2014-08-06|1460.01
#2014-08-07|1449.56
#2014-08-08|1452.83
#2014-08-11|1478.70
#2014-08-12|1481.04
#2014-08-13|1483.18
#2014-08-14|1488.26
#2014-08-15|1477.77
#2014-08-18|1492.74
#2014-08-19|1501.78
#2014-08-20|1501.01
#2014-08-21|1514.87
#2014-08-22|1506.37
#2014-08-25|1515.88
#2014-08-26|1532.23
#2014-08-27|1536.34
#2014-08-28|1509.35
#2014-08-29|1500.58
#2014-09-01|1500.88
#2014-09-02|1503.46
#2014-09-03|1518.52
#2014-09-04|1513.44
#2014-09-05|1504.88
#2014-09-08|1502.48
#2014-09-09|1487.96
#2014-09-10|1486.23
#2014-09-11|1482.19
#2014-09-12|1489.20
#2014-09-15|1480.87
#2014-09-16|1479.75
#2014-09-17|1487.33
#2014-09-18|1488.37
#2014-09-19|1481.92
#2014-09-22|1475.47
#2014-09-23|1468.32
#2014-09-24|1466.15
#2014-09-25|1443.83
#2014-09-26|1435.50
#2014-09-29|1424.77
#2014-09-30|1423.92
#2014-10-01|1408.80
#2014-10-02|1388.83
#2014-10-03|1385.05
#2014-10-06|1391.16
#2014-10-07|1371.36
#2014-10-08|1376.90
#2014-10-09|1373.29
#2014-10-10|1345.97
#2014-10-13|1342.98
#2014-10-14|1339.75
#2014-10-15|1314.19
#2014-10-16|1302.92
#2014-10-17|1350.88
#2014-10-20|1343.85
#2014-10-21|1359.92
#2014-10-22|1371.67
#2014-10-23|1379.25
#2014-10-24|1381.27
#2014-10-27|1372.93
#2014-10-28|1401.74
#2014-10-29|1411.25
#2014-10-30|1399.48
#2014-10-31|1414.60
#2014-11-03|1397.14
#2014-11-04|1401.83
#2014-11-05|1410.79
#2014-11-06|1406.15
#2014-11-07|1397.54
#2014-11-10|1410.47
#2014-11-11|1415.73
#2014-11-12|1408.93
#2014-11-13|1410.02
#2014-11-14|1408.34
#2014-11-17|1410.58
#2014-11-18|1427.39
#2014-11-19|1425.83
#2014-11-20|1417.84
#2014-11-21|1426.51
#2014-11-24|1441.30
#2014-11-25|1455.92
#2014-11-26|1469.14
#2014-11-27|1471.33
#2014-11-28|1469.07
#2014-12-01|1461.06
#2014-12-02|1459.92
#2014-12-03|1457.91
#2014-12-04|1453.70
#2014-12-05|1466.91
#2014-12-08|1464.36
#2014-12-09|1445.38
#2014-12-10|1444.10
#2014-12-11|1436.44
#2014-12-12|1413.62
#2014-12-15|1388.02
#2014-12-16|1432.09
#2014-12-17|1411.94
#2014-12-18|1432.40
#2014-12-19|1435.53
#2014-12-22|1445.85
#2014-12-23|1442.57
#2014-12-24|1444.96
#2014-12-25|1444.96
#2014-12-26|1442.75
#2014-12-29|1443.10
#2014-12-30|1428.43
#2014-12-31|1422.87
#2015-01-01|1422.87
#2015-01-02|1425.14
#2015-01-05|1394.12
#2015-01-06|1379.49
#2015-01-07|1376.92
#2015-01-08|1402.60
#2015-01-09|1397.66
#2015-01-12|1396.19
#2015-01-13|1409.79
#2015-01-14|1388.57
#2015-01-15|1382.45
#2015-01-16|1386.22
#2015-01-19|1415.74
#2015-01-20|1419.44
#2015-01-21|1422.75
#2015-01-22|1423.33
#2015-01-23|1417.82
#2015-01-26|1435.81
#2015-01-27|1449.86
#2015-01-28|1446.34
#2015-01-29|1449.43
#2015-01-30|1440.11
#2015-02-02|1447.46
#2015-02-03|1481.88
#2015-02-04|1485.07
#2015-02-05|1489.96
#2015-02-06|1479.40
#2015-02-09|1456.16
#2015-02-10|1468.99
#2015-02-11|1466.07
#2015-02-12|1502.31
#2015-02-13|1510.84
#2015-02-16|1503.39
#2015-02-17|1499.01
#2015-02-18|1505.90
#2015-02-19|1522.64
#2015-02-20|1525.82
#2015-02-23|1547.65
#2015-02-24|1556.13
#2015-02-25|1559.36
#2015-02-26|1545.20
#2015-02-27|1550.03
#2015-03-02|1542.48
#2015-03-03|1517.14
#2015-03-04|1509.97
#2015-03-05|1522.65
#2015-03-06|1504.90
#2015-03-09|1495.02
#2015-03-10|1465.98
#2015-03-11|1471.20
#2015-03-12|1487.43
#2015-03-13|1484.64
#2015-03-16|1515.11
#2015-03-17|1500.91
#2015-03-18|1509.89
#2015-03-19|1509.05
#2015-03-20|1551.46
#2015-03-23|1572.53
#2015-03-24|1583.05
#2015-03-25|1586.90
#2015-03-26|1554.89
#2015-03-27|1558.06
#2015-03-30|1577.10
#2015-03-31|1555.44
#2015-04-01|1561.13
#2015-04-02|1586.87
#2015-04-03|1601.92
#2015-04-06|1608.41
#2015-04-07|1599.27
#2015-04-08|1588.16
#2015-04-09|1590.84
#2015-04-10|1608.81
#2015-04-13|1609.16
#2015-04-14|1613.46
#2015-04-15|1601.08
#2015-04-16|1602.96
#2015-04-17|1572.52
#2015-04-20|1582.58
#2015-04-21|1589.87
#2015-04-22|1581.03
#2015-04-23|1577.26
#2015-04-24|1586.52
#2015-04-27|1607.14
#2015-04-28|1609.10
#2015-04-29|1594.65
#2015-04-30|1616.51
#2015-05-01|1618.91
#2015-05-04|1619.17
#2015-05-05|1603.12
#2015-05-06|1630.86
#2015-05-07|1630.99
#2015-05-08|1648.05
#2015-05-11|1648.24
#2015-05-12|1641.96
#2015-05-13|1648.35
#2015-05-14|1661.01
#2015-05-15|1671.87
#2015-05-18|1664.24
#2015-05-19|1657.70
#2015-05-20|1652.62
#2015-05-21|1661.87
#2015-05-22|1647.90
#2015-05-25|1629.08
#2015-05-26|1601.79
#2015-05-27|1618.61
#2015-05-28|1630.49
#2015-05-29|1618.93
#2015-06-01|1611.01
#2015-06-02|1646.05
#2015-06-03|1672.60
#2015-06-04|1673.72
#2015-06-05|1623.37
#2015-06-08|1614.77
#2015-06-09|1607.97
#2015-06-10|1641.98
#2015-06-11|1644.03
#2015-06-12|1633.23
#2015-06-15|1601.90
#2015-06-16|1607.79
#2015-06-17|1595.27
#2015-06-18|1632.93
#2015-06-19|1622.30
#2015-06-22|1674.54
#2015-06-23|1666.58
#2015-06-24|1664.19
#2015-06-25|1671.53
#2015-06-26|1676.32
#2015-06-29|1624.29
#2015-06-30|1617.17
#2015-07-01|1645.48
#2015-07-02|1648.88
#2015-07-03|1641.82
#2015-07-06|1606.39
#2015-07-07|1569.87
#2015-07-08|1598.38
#2015-07-09|1628.34
#2015-07-10|1686.40
#2015-07-13|1699.74
#2015-07-14|1685.95
#2015-07-15|1696.05
#2015-07-16|1715.42
#2015-07-17|1714.59
#2015-07-20|1721.65
#2015-07-21|1713.92
#2015-07-22|1706.46
#2015-07-23|1719.05
#2015-07-24|1714.44
#2015-07-27|1690.45
#2015-07-28|1695.82
#2015-07-29|1693.84
#2015-07-30|1686.37
#2015-07-31|1717.23
#2015-08-03|1720.01
#2015-08-04|1710.39
#2015-08-05|1708.28
#2015-08-06|1718.78
#2015-08-07|1693.56
#2015-08-10|1711.27
#2015-08-11|1703.62
#2015-08-12|1674.91
#2015-08-13|1702.48
#2015-08-14|1705.21
#2015-08-17|1698.54
#2015-08-18|1692.18
#2015-08-19|1667.42
#2015-08-20|1644.98
#2015-08-21|1612.67
#2015-08-24|1583.09
#2015-08-25|1639.44
#2015-08-26|1624.86
#2015-08-27|1637.61
#2015-08-28|1633.06
#2015-08-31|1633.04
#2015-09-01|1604.03
#2015-09-02|1609.42
#2015-09-03|1627.90
#2015-09-04|1589.42
#2015-09-07|1601.85
#2015-09-08|1627.19
#2015-09-09|1641.55
#2015-09-10|1639.94
#2015-09-11|1630.60
#2015-09-14|1615.80
#2015-09-15|1621.42
#2015-09-16|1631.02
#2015-09-17|1642.86
#2015-09-18|1612.35
#2015-09-21|1600.03
#2015-09-22|1544.54
#2015-09-23|1547.44
#2015-09-24|1546.37
#2015-09-25|1570.58
#2015-09-28|1543.77
#2015-09-29|1528.02
#2015-09-30|1554.76
#2015-10-01|1565.98
#2015-10-02|1590.59
#2015-10-05|1615.55
#2015-10-06|1630.32
#2015-10-07|1612.07
#2015-10-08|1614.93
#2015-10-09|1621.31
#2015-10-12|1621.66
#2015-10-13|1614.27
#2015-10-14|1616.58
#2015-10-15|1645.10
#2015-10-16|1652.50
#2015-10-19|1656.80
#2015-10-20|1651.54
#2015-10-21|1657.74
#2015-10-22|1653.28
#2015-10-23|1671.13
#2015-10-26|1672.85
#2015-10-27|1657.66
#2015-10-28|1679.62
#2015-10-29|1661.85
#2015-10-30|1670.56
#2015-11-02|1674.65
#2015-11-03|1652.63
#2015-11-04|1617.81
#2015-11-05|1631.12
#2015-11-06|1638.84
#2015-11-09|1628.53
#2015-11-10|1621.14
#2015-11-11|1634.13
#2015-11-12|1609.72
#2015-11-13|1596.68
#2015-11-16|1594.54
#2015-11-17|1608.02
#2015-11-18|1599.53
#2015-11-19|1627.84
#2015-11-20|1613.14
#2015-11-23|1602.27
#2015-11-24|1573.70
#2015-11-25|1590.81
#2015-11-26|1602.52
#2015-11-27|1599.98
#2015-11-30|1604.15
#2015-12-01|1599.44
#2015-12-02|1607.52
#2015-12-03|1617.54
#2015-12-04|1626.50
#2015-12-07|1634.51
#2015-12-08|1603.29
#2015-12-09|1606.01
#2015-12-10|1594.85
#2015-12-11|1570.09
#2015-12-14|1557.08
#2015-12-15|1577.29
#2015-12-16|1596.95
#2015-12-17|1614.76
#2015-12-18|1623.18
#2015-12-21|1608.33
#2015-12-22|1613.30
#2015-12-23|1621.45
#2015-12-24|1633.15
#2015-12-25|1633.15
#2015-12-28|1631.70
#2015-12-29|1653.63
#2015-12-30|1655.14
#2015-12-31|1644.79
#2016-01-01|1644.79
#2016-01-04|1583.03
#2016-01-05|1567.67
#2016-01-06|1545.01
#2016-01-07|1522.46
#2016-01-08|1515.53
#2016-01-11|1508.96
#2016-01-12|1529.45
#2016-01-13|1529.00
#2016-01-14|1494.54
#2016-01-15|1476.06
#2016-01-18|1443.97
#2016-01-19|1467.58
#2016-01-20|1413.29
#2016-01-21|1423.74
#2016-01-22|1457.38
#2016-01-25|1458.75
#2016-01-26|1460.10
#2016-01-27|1479.37
#2016-01-28|1456.07
#2016-01-29|1468.96
#2016-02-01|1473.37
#2016-02-02|1458.28
#2016-02-03|1457.03
#2016-02-04|1462.46
#2016-02-05|1433.93
#2016-02-08|1364.05
#2016-02-09|1354.43
#2016-02-10|1382.74
#2016-02-11|1352.14
#2016-02-12|1370.11
#2016-02-15|1402.41
#2016-02-16|1393.65
#2016-02-17|1421.13
#2016-02-18|1427.16
#2016-02-19|1408.18
#2016-02-22|1429.47
#2016-02-23|1435.80
#2016-02-24|1404.91
#2016-02-25|1432.86
#2016-02-26|1440.56
#2016-02-29|1422.53
#2016-03-01|1446.73
#2016-03-02|1459.04
#2016-03-03|1472.75
#2016-03-04|1476.15
#2016-03-07|1458.18
#2016-03-08|1456.75
#2016-03-09|1451.08
#2016-03-10|1456.83
#2016-03-11|1496.14
#2016-03-14|1500.85
#2016-03-15|1494.95
#2016-03-16|1503.43
#2016-03-17|1517.84
#2016-03-18|1524.61
#2016-03-21|1518.68
#2016-03-22|1517.58
#2016-03-23|1506.81
#2016-03-24|1489.27
#2016-03-25|1489.27
#2016-03-28|1496.14
#2016-03-29|1496.71
#2016-03-30|1546.08
#2016-03-31|1549.17
#2016-04-01|1537.81
#2016-04-04|1540.18
#2016-04-05|1495.81
#2016-04-06|1507.22
#2016-04-07|1483.46
#2016-04-08|1505.79
#2016-04-11|1517.36
#2016-04-12|1505.32
#2016-04-13|1532.88
#2016-04-14|1539.73
#2016-04-15|1532.93
#2016-04-18|1545.66
#2016-04-19|1566.10
#2016-04-20|1568.28
#2016-04-21|1561.09
#2016-04-22|1555.70
#2016-04-25|1549.56
#2016-04-26|1566.05
#2016-04-27|1580.79
#2016-04-28|1577.80
#2016-04-29|1563.95
#2016-05-02|1571.24
#2016-05-03|1550.22
#2016-05-04|1574.68
#2016-05-05|1560.60
#2016-05-06|1552.80
#2016-05-09|1556.78
#2016-05-10|1567.75
#2016-05-11|1570.16
#2016-05-12|1569.92
#2016-05-13|1567.89
#2016-05-16|1571.37
#2016-05-17|1569.70
#2016-05-18|1567.47
#2016-05-19|1545.42
#2016-05-20|1557.59
#2016-05-23|1554.21
#2016-05-24|1576.34
#2016-05-25|1600.90
#2016-05-26|1607.29
#2016-05-27|1600.77
#2016-05-30|1606.57
#2016-05-31|1600.81
#2016-06-01|1603.47
#2016-06-02|1595.59
#2016-06-03|1597.34
#2016-06-06|1605.50
#2016-06-07|1621.02
#2016-06-08|1620.66
#2016-06-09|1601.12
#2016-06-10|1557.96
#2016-06-13|1516.66
#2016-06-14|1479.92
#2016-06-15|1481.45
#2016-06-16|1454.89
#2016-06-17|1500.89
#2016-06-20|1569.05
#2016-06-21|1570.89
#2016-06-22|1584.11
#2016-06-23|1623.19
#2016-06-24|1474.04
#2016-06-27|1381.51
#2016-06-28|1435.34
#2016-06-29|1454.99
#2016-06-30|1461.95
#2016-07-01|1469.63
#2016-07-04|1444.68
#2016-07-05|1400.23
#2016-07-06|1384.97
#2016-07-07|1395.01
#2016-07-08|1411.53
#2016-07-11|1440.18
#2016-07-12|1469.62
#2016-07-13|1470.86
#2016-07-14|1495.26
#2016-07-15|1477.79
#2016-07-18|1490.25
#2016-07-19|1473.15
#2016-07-20|1482.49
#2016-07-21|1470.24
#2016-07-22|1464.35
#2016-07-25|1473.57
#2016-07-26|1469.99
#2016-07-27|1488.87
#2016-07-28|1495.82
#2016-07-29|1519.27
#2016-08-01|1510.46
#2016-08-02|1495.64
#2016-08-03|1491.37
#2016-08-04|1490.36
#2016-08-05|1502.38
#2016-08-08|1510.45
#2016-08-09|1533.37
#2016-08-10|1542.12
#2016-08-11|1552.59
#2016-08-12|1555.74
#2016-08-15|1558.24
#2016-08-16|1550.53
#2016-08-17|1543.90
#2016-08-18|1574.17
#2016-08-19|1562.30
#2016-08-22|1549.79
#2016-08-23|1566.82
#2016-08-24|1550.49
#2016-08-25|1542.88
#2016-08-26|1545.37
#2016-08-29|1524.08
#2016-08-30|1523.51
#2016-08-31|1513.54
#2016-09-01|1540.43
#2016-09-02|1551.44
#2016-09-05|1547.17
#2016-09-06|1557.01
#2016-09-07|1563.33
#2016-09-08|1571.38
#2016-09-09|1551.36
#2016-09-12|1533.00
#2016-09-13|1533.05
#2016-09-14|1525.58
#2016-09-15|1531.83
#2016-09-16|1496.32
#2016-09-19|1518.71
#2016-09-20|1518.06
#2016-09-21|1526.60
#2016-09-22|1559.14
#2016-09-23|1546.55
#2016-09-26|1532.43
#2016-09-27|1510.69
#2016-09-28|1518.48
#2016-09-29|1530.52
#2016-09-30|1520.48
#2016-10-03|1524.49
#2016-10-04|1526.24
#2016-10-05|1532.92
#2016-10-06|1527.33
#2016-10-07|1515.03
#2016-10-10|1524.54
#2016-10-11|1509.20
#2016-10-12|1496.19
#2016-10-13|1490.15
#2016-10-14|1500.34
#2016-10-17|1490.69
#2016-10-18|1498.50
#2016-10-19|1503.49
#2016-10-20|1498.80
#2016-10-21|1489.54
#2016-10-24|1509.78
#2016-10-25|1504.93
#2016-10-26|1509.12
#2016-10-27|1515.88
#2016-10-28|1520.15
#2016-10-31|1522.45
#2016-11-01|1524.20
#2016-11-02|1508.87
#2016-11-03|1499.63
#2016-11-04|1487.69
#2016-11-07|1504.40
#2016-11-08|1508.98
#2016-11-09|1504.46
#2016-11-10|1525.96
#2016-11-11|1525.66
#2016-11-14|1518.60
#2016-11-15|1520.86
#2016-11-16|1507.71
#2016-11-17|1514.32
#2016-11-18|1500.45
#2016-11-21|1499.32
#2016-11-22|1503.38
#2016-11-23|1493.92
#2016-11-24|1498.12
#2016-11-25|1504.03
#2016-11-28|1488.35
#2016-11-29|1502.30
#2016-11-30|1504.54
#2016-12-01|1498.43
#2016-12-02|1497.70
#2016-12-05|1510.72
#2016-12-06|1529.51
#2016-12-07|1558.99
#2016-12-08|1556.35
#2016-12-09|1549.96
#2016-12-12|1561.59
#2016-12-13|1574.69
#2016-12-14|1564.88
#2016-12-15|1552.89
#2016-12-16|1551.67
#2016-12-19|1549.45
#2016-12-20|1547.75
#2016-12-21|1551.36
#2016-12-22|1552.98
#2016-12-23|1556.08
#2016-12-26|1556.08
#2016-12-27|1559.11
#2016-12-28|1543.11
#2016-12-29|1554.37
#2016-12-30|1564.89
#2017-01-02|1570.52
#2017-01-03|1573.00
#2017-01-04|1583.85
#2017-01-05|1597.41
#2017-01-06|1587.78
#2017-01-09|1582.45
#2017-01-10|1582.36
#2017-01-11|1570.58
#2017-01-12|1588.05
#2017-01-13|1604.53
#2017-01-16|1589.45
#2017-01-17|1599.11
#2017-01-18|1600.20
#2017-01-19|1590.50
#2017-01-20|1598.55
#2017-01-23|1623.05
#2017-01-24|1640.80
#2017-01-25|1654.28
#2017-01-26|1647.70
#2017-01-27|1643.27
#2017-01-30|1629.65
#2017-01-31|1645.38
#2017-02-01|1655.70
#2017-02-02|1660.85
#2017-02-03|1659.70
#2017-02-06|1635.03
#2017-02-07|1623.09
#2017-02-08|1622.54
#2017-02-09|1622.05
#2017-02-10|1619.87
#2017-02-13|1627.86
#2017-02-14|1630.41
#2017-02-15|1638.17
#2017-02-16|1652.74
#2017-02-17|1638.56
#2017-02-20|1646.78
#2017-02-21|1633.76
#2017-02-22|1627.72
#2017-02-23|1631.20
#2017-02-24|1604.71
#2017-02-27|1601.00
#2017-02-28|1608.44
#2017-03-01|1629.21
#2017-03-02|1627.31
#2017-03-03|1626.78
#2017-03-06|1629.43
#2017-03-07|1625.35
#2017-03-08|1626.50
#2017-03-09|1641.99
#2017-03-10|1660.55
#2017-03-13|1659.43
#2017-03-14|1653.83
#2017-03-15|1655.79
#2017-03-16|1681.38
#2017-03-17|1692.32
#2017-03-20|1696.67
#2017-03-21|1700.15
#2017-03-22|1680.69
#2017-03-23|1703.31
#2017-03-24|1703.06
#2017-03-27|1716.12
#2017-03-28|1705.57
#2017-03-29|1677.12
#2017-03-30|1695.90
#2017-03-31|1701.74
#2017-04-03|1706.85
#2017-04-04|1714.60
#2017-04-05|1716.28
#2017-04-06|1714.35
#2017-04-07|1712.02
#2017-04-10|1712.89
#2017-04-11|1713.70
#2017-04-12|1708.21
#2017-04-13|1697.21
#2017-04-14|1697.21
#2017-04-17|1703.36
#2017-04-18|1698.12
#2017-04-19|1714.29
#2017-04-20|1727.08
#2017-04-21|1713.92
#2017-04-24|1785.48
#2017-04-25|1814.24
#2017-04-26|1806.95
#2017-04-27|1826.11
#2017-04-28|1825.80
#2017-05-01|1830.50
#2017-05-02|1852.01
#2017-05-03|1849.91
#2017-05-04|1880.13
#2017-05-05|1889.67
#2017-05-08|1878.53
#2017-05-09|1882.83
#2017-05-10|1879.88
#2017-05-11|1877.13
#2017-05-12|1897.75
#2017-05-15|1914.17
#2017-05-16|1931.81
#2017-05-17|1908.95
#2017-05-18|1880.20
#2017-05-19|1909.19
#2017-05-22|1924.31
#2017-05-23|1931.27
#2017-05-24|1931.89
#2017-05-25|1937.87
#2017-05-26|1933.00
#2017-05-29|1934.12
#2017-05-30|1940.62
#2017-05-31|1947.12
#2017-06-01|1951.29
#2017-06-02|1974.89
#2017-06-05|1964.04
#2017-06-06|1950.23
#2017-06-07|1954.26
#2017-06-08|1949.92
#2017-06-09|1948.20
#2017-06-12|1930.27
#2017-06-13|1954.48
#2017-06-14|1961.70
#2017-06-15|1933.62
#2017-06-16|1959.16
#2017-06-19|1975.57
#2017-06-20|1964.61
#2017-06-21|1948.54
#2017-06-22|1947.97
#2017-06-23|1947.74
#2017-06-26|1952.55
#2017-06-27|1950.00
#2017-06-28|1969.41
#2017-06-29|1948.53
#2017-06-30|1946.80
#2017-07-03|1948.48
#2017-07-04|1947.68
#2017-07-05|1968.46
#2017-07-06|1977.30
#2017-07-07|1976.17
#2017-07-10|1990.59
#2017-07-11|1990.28
#2017-07-12|2008.65
#2017-07-13|2011.75
#2017-07-14|2018.35
#2017-07-17|2014.03
#2017-07-18|2022.58
#2017-07-19|2011.70
#2017-07-20|2027.49
#2017-07-21|2014.06
#2017-07-24|2005.05
#2017-07-25|2028.06
#2017-07-26|2026.42
#2017-07-27|2019.24
#2017-07-28|2025.39
#2017-07-31|2042.37
#2017-08-01|2061.61
#2017-08-02|2070.47
#2017-08-03|2082.25
#2017-08-04|2076.70
#2017-08-07|2077.16
#2017-08-08|2068.65
#2017-08-09|2052.34
#2017-08-10|2037.67
#2017-08-11|2021.99
#2017-08-14|2042.83
#2017-08-15|2026.38
#2017-08-16|2046.62
#2017-08-17|2041.40
#2017-08-18|2039.65
#2017-08-21|2043.27
#2017-08-22|2040.01
#2017-08-23|2040.04
#2017-08-24|2028.61
#2017-08-25|2044.72
#2017-08-28|2042.07
#2017-08-29|2029.52
#2017-08-30|2028.11
#2017-08-31|2028.46
#2017-09-01|2046.06
#2017-09-04|2042.59
#2017-09-05|2041.76
#2017-09-06|2054.75
#2017-09-07|2057.93
#2017-09-08|2065.33
#2017-09-11|2088.71
#2017-09-12|2086.77
#2017-09-13|2087.00
#2017-09-14|2075.53
#2017-09-15|2096.28
#2017-09-18|2112.01
#2017-09-19|2122.62
#2017-09-20|2121.64
#2017-09-21|2107.27
#2017-09-22|2089.05
#2017-09-25|2066.73
#2017-09-26|2046.82
#2017-09-27|2048.06
#2017-09-28|2065.54
#2017-09-29|2095.52
#2017-10-02|2091.70
#2017-10-03|2097.75
#2017-10-04|2092.56
#2017-10-05|2096.55
#2017-10-06|2097.46
#2017-10-09|2098.60
#2017-10-10|2109.34
#2017-10-11|2116.62
#2017-10-12|2122.44
#2017-10-13|2114.47
#2017-10-16|2100.46
#2017-10-17|2085.91
#2017-10-18|2086.99
#2017-10-19|2072.45
#2017-10-20|2082.89
#2017-10-23|2068.18
#2017-10-24|2060.29
#2017-10-25|2065.85
#2017-10-26|2065.90
#2017-10-27|2036.08
#2017-10-30|2031.33
#2017-10-31|2043.89
#2017-11-01|2051.90
#2017-11-02|2058.84
#2017-11-03|2062.23
#2017-11-06|2054.99
#2017-11-07|2041.69
#2017-11-08|2038.07
#2017-11-09|2014.76
#2017-11-10|2018.58
#2017-11-13|1995.49
#2017-11-14|2010.52
#2017-11-15|2018.15
#2017-11-16|2029.92
#2017-11-17|2037.27
#2017-11-20|2042.90
#2017-11-21|2051.92
#2017-11-22|2053.34
#2017-11-23|2058.39
#2017-11-24|2072.91
#2017-11-27|2060.20
#2017-11-28|2064.35
#2017-11-29|2077.88
#2017-11-30|2105.15
#2017-12-01|2067.15
#2017-12-04|2083.87
#2017-12-05|2089.33
#2017-12-06|2084.62
#2017-12-07|2093.16
#2017-12-08|2103.48
#2017-12-11|2119.61
#2017-12-12|2107.88
#2017-12-13|2111.98
#2017-12-14|2096.83
#2017-12-15|2093.04
#2017-12-18|2114.07
#2017-12-19|2103.00
#2017-12-20|2105.51
#2017-12-21|2111.18
#2017-12-22|2103.28
#2017-12-25|2103.28
#2017-12-26|2108.79
#2017-12-27|2122.37
#2017-12-28|2126.59
#2017-12-29|2134.37
#2018-01-01|2134.37
#2018-01-02|2135.66
#2018-01-03|2144.76
#2018-01-04|2185.56
#2018-01-05|2189.07
#2018-01-08|2189.75
#2018-01-09|2195.31
#2018-01-10|2215.46
#2018-01-11|2222.55
#2018-01-12|2234.69
#2018-01-15|2269.97
#2018-01-16|2263.94
#2018-01-17|2262.21
#2018-01-18|2260.91
#2018-01-19|2271.25
#2018-01-22|2285.38
#2018-01-23|2317.24
#2018-01-24|2354.32
#2018-01-25|2368.22
#2018-01-26|2361.92
#2018-01-29|2343.48
#2018-01-30|2337.74
#2018-01-31|2346.43
#2018-02-01|2355.91
#2018-02-02|2319.86
#2018-02-05|2298.67
#2018-02-06|2226.42
#2018-02-07|2283.15
#2018-02-08|2227.39
#2018-02-09|2214.58
#2018-02-12|2246.04
#2018-02-13|2249.18
#2018-02-14|2275.91
#2018-02-15|2294.43
#2018-02-16|2309.16
#2018-02-19|2296.09
#2018-02-20|2288.82
#2018-02-21|2312.36
#2018-02-22|2326.18
#2018-02-23|2316.28
#2018-02-26|2320.93
#2018-02-27|2314.85
#2018-02-28|2308.31
#2018-03-01|2276.26
#2018-03-02|2253.24
#2018-03-05|2279.39
#2018-03-06|2301.00
#2018-03-07|2327.98
#2018-03-08|2332.21
#2018-03-09|2334.92
#2018-03-12|2347.48
#2018-03-13|2342.30
#2018-03-14|2330.46
#2018-03-15|2330.74
#2018-03-16|2322.02
#2018-03-19|2315.06
#2018-03-20|2324.99
#2018-03-21|2322.08
#2018-03-22|2297.11
#2018-03-23|2263.31
#2018-03-26|2261.16
#2018-03-27|2297.93
#2018-03-28|2282.55
#2018-03-29|2279.66
#2018-03-30|2279.66
#2018-04-02|2281.70
#2018-04-03|2264.27
#2018-04-04|2258.82
#2018-04-05|2296.87
#2018-04-06|2295.20
#2018-04-09|2327.66
#2018-04-10|2340.45
#2018-04-11|2311.91
#2018-04-12|2290.85
#2018-04-13|2296.84
#2018-04-16|2302.55
#2018-04-17|2317.65
#2018-04-18|2333.23
#2018-04-19|2339.64
#2018-04-20|2324.44
#2018-04-23|2318.99
#2018-04-24|2317.23
#2018-04-25|2279.87
#2018-04-26|2294.93
#2018-04-27|2299.03
#2018-04-30|2295.70
#2018-05-01|2278.45
#2018-05-02|2313.00
#2018-05-03|2294.02
#2018-05-04|2306.12
#2018-05-07|2313.13
#2018-05-08|2294.73
#2018-05-09|2289.76
#2018-05-10|2295.57
#2018-05-11|2312.38
#2018-05-14|2293.56
#2018-05-15|2280.97
#2018-05-16|2246.50
#2018-05-17|2259.07
#2018-05-18|2233.81
#2018-05-21|2230.88
#2018-05-22|2234.22
#2018-05-23|2185.77
#2018-05-24|2190.98
#2018-05-25|2183.07
#2018-05-28|2163.85
#2018-05-29|2120.56
#2018-05-30|2146.85
#2018-05-31|2168.20
#2018-06-01|2196.60
#2018-06-04|2219.60
#2018-06-05|2217.86
#2018-06-06|2250.92
#2018-06-07|2252.05
#2018-06-08|2227.22
#2018-06-11|2241.73
#2018-06-12|2246.04
#2018-06-13|2249.49
#2018-06-14|2240.71
#2018-06-15|2218.32
#2018-06-18|2199.62
#2018-06-19|2179.17
#2018-06-20|2188.20
#2018-06-21|2174.94
#2018-06-22|2183.17
#2018-06-25|2167.37
#2018-06-26|2171.66
#2018-06-27|2163.29
#2018-06-28|2134.29
#2018-06-29|2170.52
#2018-07-02|2145.75
#2018-07-03|2179.82
#2018-07-04|2180.65
#2018-07-05|2196.43
#2018-07-06|2224.82
#2018-07-09|2240.89
#2018-07-10|2241.43
#2018-07-11|2229.41
#2018-07-12|2224.48
#2018-07-13|2219.84
#2018-07-16|2231.90
#2018-07-17|2232.78
#2018-07-18|2238.60
#2018-07-19|2220.27
#2018-07-20|2222.61
#2018-07-23|2212.11
#2018-07-24|2219.09
#2018-07-25|2209.39
#2018-07-26|2212.45
#2018-07-27|2199.65
#2018-07-30|2209.57
#2018-07-31|2207.41
#2018-08-01|2208.18
#2018-08-02|2177.35
#2018-08-03|2174.89
#2018-08-06|2170.48
#2018-08-07|2187.59
#2018-08-08|2188.24
#2018-08-09|2187.82
#2018-08-10|2140.81
#2018-08-13|2143.72
#2018-08-14|2123.55
#2018-08-15|2092.28
#2018-08-16|2104.68
#2018-08-17|2111.59
#2018-08-20|2131.28
#2018-08-21|2163.15
#2018-08-22|2206.62
#2018-08-23|2203.71
#2018-08-24|2220.18
#2018-08-27|2252.14
#2018-08-28|2253.12
#2018-08-29|2250.25
#2018-08-30|2237.76
#2018-08-31|2213.65
#2018-09-03|2214.63
#2018-09-04|2193.52
#2018-09-05|2190.96
#2018-09-06|2182.84
#2018-09-07|2169.98
#2018-09-10|2179.98
#2018-09-11|2189.88
#2018-09-12|2200.09
#2018-09-13|2197.73
#2018-09-14|2205.88
#2018-09-17|2213.51
#2018-09-18|2226.75
#2018-09-19|2216.89
#2018-09-20|2236.30
#2018-09-21|2244.58
#2018-09-24|2253.02
#2018-09-25|2258.95
#2018-09-26|2248.04
#2018-09-27|2234.90
#2018-09-28|2190.79
#2018-10-01|2186.08
#2018-10-02|2175.70
#2018-10-03|2179.70
#2018-10-04|2177.65
#2018-10-05|2150.45
#2018-10-08|2101.64
#2018-10-09|2095.76
#2018-10-10|2062.55
#2018-10-11|2019.82
#2018-10-12|2026.27
#2018-10-15|2018.77
#2018-10-16|2056.85
#2018-10-17|2032.21
#2018-10-18|2026.21
#2018-10-19|2021.22
#2018-10-22|2007.40
#2018-10-23|1969.39
#2018-10-24|1947.07
#2018-10-25|1943.51
#2018-10-26|1934.72
#2018-10-29|1955.06
#2018-10-30|1952.62
#2018-10-31|1976.40
#2018-11-01|1988.39
#2018-11-02|2001.45
#2018-11-05|1977.54
#2018-11-06|1981.82
#2018-11-07|2010.72
#2018-11-08|1996.79
#2018-11-09|1985.12
#2018-11-12|1954.13
#2018-11-13|1971.18
#2018-11-14|1965.78
#2018-11-15|1944.79
#2018-11-16|1979.24
#2018-11-19|1965.65
#2018-11-20|1932.07
#2018-11-21|1950.84
#2018-11-22|1949.17
#2018-11-23|1948.61
#2018-11-26|1959.80
#2018-11-27|1955.42
#2018-11-28|1951.81
#2018-11-29|1968.85
#2018-11-30|1955.33
#2018-12-03|1993.07
#2018-12-04|1973.05
#2018-12-05|1951.07
#2018-12-06|1899.44
#2018-12-07|1908.39
#2018-12-10|1869.59
#2018-12-11|1872.33
#2018-12-12|1898.03
#2018-12-13|1892.03
#2018-12-14|1865.51
#2018-12-17|1844.67
#2018-12-18|1830.17
#2018-12-19|1854.60
#2018-12-20|1831.37
#2018-12-21|1831.75
#2018-12-24|1830.79
#2018-12-25|1830.79
#2018-12-26|1829.83
#2018-12-27|1804.48
#2018-12-28|1845.29
#2018-12-31|1854.33
#2019-01-01|1854.33
#2019-01-02|1842.77
#2019-01-03|1833.94
#2019-01-04|1885.90
#2019-01-07|1904.93
#2019-01-08|1913.49
#2019-01-09|1948.42
#2019-01-10|1956.91
#2019-01-11|1951.17
#2019-01-14|1935.15
#2019-01-15|1939.11
#2019-01-16|1963.00
#2019-01-17|1959.83
#2019-01-18|1989.08
#2019-01-21|1992.45
#2019-01-22|1973.76
#2019-01-23|1981.76
#2019-01-24|1988.29
#2019-01-25|2006.41
#2019-01-28|2006.56
#2019-01-29|2015.42
#2019-01-30|2016.49
#2019-01-31|2025.58
#2019-02-01|2020.78
#2019-02-04|2009.27
#2019-02-05|2026.76
#2019-02-06|2016.93
#2019-02-07|1983.37
#2019-02-08|1944.06
#2019-02-11|1958.87
#2019-02-12|1970.70
#2019-02-13|1984.68
#2019-02-14|1954.83
#2019-02-15|1974.99
#2019-02-18|1989.43
#2019-02-19|1982.52
#2019-02-20|1998.93
#2019-02-21|1996.31
#2019-02-22|1999.42
#2019-02-25|2001.46
#2019-02-26|2003.57
#2019-02-27|1995.47
#2019-02-28|2011.21
#2019-03-01|2031.29
#2019-03-04|2017.35
#2019-03-05|2016.96
#2019-03-06|2026.13
#2019-03-07|1997.61
#2019-03-08|1992.59
#2019-03-11|1997.58
#2019-03-12|2009.97
#2019-03-13|2034.15
#2019-03-14|2037.95
#2019-03-15|2057.30
#2019-03-18|2061.53
#2019-03-19|2078.34
#2019-03-20|2054.67
#2019-03-21|2037.99
#2019-03-22|2006.42
#2019-03-25|2003.47
#2019-03-26|2016.55
#2019-03-27|2025.76
#2019-03-28|2016.35
#2019-03-29|2028.60
#2019-04-01|2045.73
#2019-04-02|2051.55
#2019-04-03|2087.24
#2019-04-04|2080.37
#2019-04-05|2083.40
#2019-04-08|2089.05
#2019-04-09|2075.91
#2019-04-10|2070.71
#2019-04-11|2078.28
#2019-04-12|2098.88
#2019-04-15|2102.86
#2019-04-16|2132.67
#2019-04-17|2132.60
#2019-04-18|2129.22
#2019-04-19|2129.22
#2019-04-22|2131.40
#2019-04-23|2127.23
#2019-04-24|2118.75
#2019-04-25|2098.99
#2019-04-26|2110.99
#2019-04-29|2121.11
#2019-04-30|2137.11
#2019-05-01|2143.50
#2019-05-02|2126.37
#2019-05-03|2133.62
#2019-05-06|2116.23
#2019-05-07|2110.49
#2019-05-08|2114.07
#2019-05-09|2076.02
#2019-05-10|2088.90
#2019-05-13|2062.42
#2019-05-14|2093.04
#2019-05-15|2101.49
#2019-05-16|2119.65
#2019-05-17|2109.24
#2019-05-20|2094.80
#2019-05-21|2103.36
#2019-05-22|2111.69
#2019-05-23|2076.93
#2019-05-24|2108.98
#2019-05-27|2118.16
#2019-05-28|2112.31
#2019-05-29|2084.89
#2019-05-30|2098.83
#2019-05-31|2081.64
#2019-06-03|2077.18
#2019-06-04|2110.05
#2019-06-05|2125.28
#2019-06-06|2123.01
#2019-06-07|2150.54
#2019-06-10|2156.14
#2019-06-11|2169.52
#2019-06-12|2163.23
#2019-06-13|2143.75
#2019-06-14|2122.82
#2019-06-17|2121.34
#2019-06-18|2147.88
#2019-06-19|2157.93
#2019-06-20|2174.66
#2019-06-21|2183.25
#2019-06-24|2189.35
#2019-06-25|2186.43
#2019-06-26|2169.26
#2019-06-27|2171.20
#2019-06-28|2192.62
#2019-07-01|2210.04
#2019-07-02|2209.51
#2019-07-03|2227.63
#2019-07-04|2237.04
#2019-07-05|2210.61
#2019-07-08|2207.34
#2019-07-09|2193.63
#2019-07-10|2202.52
#2019-07-11|2203.58
#2019-07-12|2203.99
#2019-07-15|2213.48
#2019-07-16|2208.44
#2019-07-17|2196.26
#2019-07-18|2190.63
#2019-07-19|2192.40
#2019-07-22|2187.05
#2019-07-23|2184.77
#2019-07-24|2190.00
#2019-07-25|2189.56
#2019-07-26|2195.03
#2019-07-29|2177.40
#2019-07-30|2147.69
#2019-07-31|2163.23
#2019-08-01|2204.30
#2019-08-02|2157.09
#2019-08-05|2131.24
#2019-08-06|2119.19
#2019-08-07|2137.27
#2019-08-08|2162.01
#2019-08-09|2133.17
#2019-08-12|2129.96
#2019-08-13|2131.83
#2019-08-14|2089.63
#2019-08-15|2079.64
#2019-08-16|2104.50
#2019-08-19|2128.47
#2019-08-20|2116.55
#2019-08-21|2155.03
#2019-08-22|2148.26
#2019-08-23|2144.56
#2019-08-26|2145.90
#2019-08-27|2142.73
#2019-08-28|2124.70
#2019-08-29|2145.12
#2019-08-30|2170.53
#2019-09-02|2183.35
#2019-09-03|2177.65
#2019-09-04|2205.55
#2019-09-05|2214.50
#2019-09-06|2222.95
#2019-09-09|2228.06
#2019-09-10|2207.71
#2019-09-11|2204.67
#2019-09-12|2224.68
#2019-09-13|2251.65
#2019-09-16|2225.47
#2019-09-17|2236.14
#2019-09-18|2243.63
#2019-09-19|2254.95
#2019-09-20|2242.43
#2019-09-23|2224.88
#2019-09-24|2227.61
#2019-09-25|2213.18
#2019-09-26|2237.34
#2019-09-27|2256.28
#2019-09-30|2254.14
#2019-10-01|2232.08
#2019-10-02|2186.76
#2019-10-03|2189.14
#2019-10-04|2214.32
#2019-10-07|2220.96
#2019-10-08|2198.60
#2019-10-09|2217.29
#2019-10-10|2237.33
#2019-10-11|2267.15
#2019-10-14|2278.89
#2019-10-15|2308.71
#2019-10-16|2289.46
#2019-10-17|2309.47
#2019-10-18|2306.34
#2019-10-21|2307.14
#2019-10-22|2310.01
#2019-10-23|2287.47
#2019-10-24|2302.54
#2019-10-25|2300.35
#2019-10-28|2321.55
#2019-10-29|2311.03
#2019-10-30|2319.83
#2019-10-31|2330.00
#2019-11-01|2356.01
#2019-11-04|2356.04
#2019-11-05|2334.44
#2019-11-06|2340.31
#2019-11-07|2340.91
#2019-11-08|2334.16
#2019-11-11|2339.36
#2019-11-12|2342.37
#2019-11-13|2326.82
#2019-11-14|2327.16
#2019-11-15|2355.70
#2019-11-18|2378.82
#2019-11-19|2381.82
#2019-11-20|2371.42
#2019-11-21|2354.83
#2019-11-22|2350.79
#2019-11-25|2355.02
#2019-11-26|2367.07
#2019-11-27|2373.06
#2019-11-28|2365.55
#2019-11-29|2364.11
#2019-12-02|2337.05
#2019-12-03|2334.70
#2019-12-04|2369.03
#2019-12-05|2364.48
#2019-12-06|2366.41
#2019-12-09|2361.11
#2019-12-10|2361.99
#2019-12-11|2371.65
#2019-12-12|2384.23
#2019-12-13|2383.07
#2019-12-16|2414.10
#2019-12-17|2414.75
#2019-12-18|2402.91
#2019-12-19|2389.69
#2019-12-20|2406.39
#2019-12-23|2401.57
#2019-12-24|2402.43
#2019-12-25|2402.43
#2019-12-26|2404.27
#2019-12-27|2424.61
#2019-12-30|2418.84
#2019-12-31|2423.02
#2020-01-01|2423.02
#2020-01-02|2443.90
#2020-01-03|2414.26
#2020-01-06|2398.39
#2020-01-07|2403.63
#2020-01-08|2420.21
#2020-01-09|2446.04
#2020-01-10|2447.82
#2020-01-13|2448.34
#2020-01-14|2449.44
#2020-01-15|2462.93
#2020-01-16|2473.11
#2020-01-17|2477.02
#2020-01-20|2481.05
#2020-01-21|2493.25
#2020-01-22|2506.74
#2020-01-23|2476.87
#2020-01-24|2493.46
#2020-01-27|2440.20
#2020-01-28|2459.49
#2020-01-29|2466.85
#2020-01-30|2444.12
#2020-01-31|2426.14
#2020-02-03|2440.26
#2020-02-04|2474.66
#2020-02-05|2477.95
#2020-02-06|2482.27
#2020-02-07|2478.80
#2020-02-10|2486.58
#2020-02-11|2502.44
#2020-02-12|2507.34
#2020-02-13|2499.57
#2020-02-14|2495.38
#2020-02-17|2507.47
#2020-02-18|2498.36
#2020-02-19|2514.39
#2020-02-20|2486.91
#2020-02-21|2483.56
#2020-02-24|2398.19
#2020-02-25|2359.55
#2020-02-26|2369.47
#2020-02-27|2322.54
#2020-02-28|2255.71
#2020-03-02|2296.01
#2020-03-03|2349.46
#2020-03-04|2364.83
#2020-03-05|2355.75
#2020-03-06|2297.77
#2020-03-09|2180.95
#2020-03-10|2111.82
#2020-03-11|2077.00
#2020-03-12|1804.31
#2020-03-13|1847.89
#2020-03-16|1725.58
#2020-03-17|1672.42
#2020-03-18|1580.43
#2020-03-19|1574.74
#2020-03-20|1596.76
#2020-03-23|1588.19
#2020-03-24|1762.52
#2020-03-25|1827.59
#2020-03-26|1915.57
#2020-03-27|1840.51
#2020-03-30|1863.14
#2020-03-31|1867.87
#2020-04-01|1798.85
#2020-04-02|1786.85
#2020-04-03|1790.03
#2020-04-06|1883.49
#2020-04-07|1941.31
#2020-04-08|1952.79
#2020-04-09|1991.77
#2020-04-10|1991.77
#2020-04-13|1984.85
#2020-04-14|2020.72
#2020-04-15|1942.88
#2020-04-16|1949.27
#2020-04-17|2002.04
#2020-04-20|1997.56
#2020-04-21|1926.85
#2020-04-22|1951.91
#2020-04-23|1976.46
#2020-04-24|1951.51
#2020-04-27|2013.47
#2020-04-28|2027.04
#2020-04-29|2079.79
#2020-04-30|2067.56
#2020-05-01|2078.04
#2020-05-04|2000.14
#2020-05-05|2043.03
#2020-05-06|2033.71
#2020-05-07|2065.28
#2020-05-08|2100.87
#2020-05-11|2088.87
#2020-05-12|2099.62
#2020-05-13|2059.54
#2020-05-14|2007.12
#2020-05-15|2027.03
#2020-05-18|2117.59
#2020-05-19|2120.61
#2020-05-20|2135.43
#2020-05-21|2115.12
#2020-05-22|2120.01
#2020-05-25|2169.22
#2020-05-26|2179.47
#2020-05-27|2195.01
#2020-05-28|2236.37
#2020-05-29|2229.75
#2020-06-01|2241.72
#2020-06-02|2296.81
#2020-06-03|2357.56
#2020-06-04|2384.48
#2020-06-05|2421.90
#2020-06-08|2399.56
#2020-06-09|2376.19
#2020-06-10|2358.04
#2020-06-11|2278.41
#2020-06-12|2250.13
#2020-06-15|2264.30
#2020-06-16|2322.16
#2020-06-17|2330.01
#2020-06-18|2318.88
#2020-06-19|2329.03
#2020-06-22|2322.34
#2020-06-23|2393.16
#2020-06-24|2305.51
#2020-06-25|2335.25
#2020-06-26|2321.22
#2020-06-29|2346.26
#2020-06-30|2354.65
#2020-07-01|2357.53
#2020-07-02|2404.85
#2020-07-03|2400.65
#2020-07-06|2451.32
#2020-07-07|2433.32
#2020-07-08|2421.55
#2020-07-09|2388.45
#2020-07-10|2404.17
#2020-07-13|2446.45
#2020-07-14|2422.27
#2020-07-15|2442.71
#2020-07-16|2439.58
#2020-07-17|2423.58
#2020-07-20|2463.86
#2020-07-21|2487.61
#2020-07-22|2521.24
#2020-07-23|2507.35
#2020-07-24|2474.09
#2020-07-27|2509.08
#2020-07-28|2466.26
#2020-07-29|2488.48
#2020-07-30|2411.01
#2020-07-31|2411.27
#2020-08-03|2447.98
#2020-08-04|2429.00
#2020-08-05|2474.88
#2020-08-06|2452.91
#2020-08-07|2453.24
#2020-08-10|2432.47
#2020-08-11|2464.09
#2020-08-12|2503.35
#2020-08-13|2510.16
#2020-08-14|2487.10
#2020-08-17|2511.30
#2020-08-18|2514.36
#2020-08-19|2529.08
#2020-08-20|2484.33
#2020-08-21|2473.60
#2020-08-24|2533.55
#2020-08-25|2530.51
#2020-08-26|2549.31
#2020-08-27|2524.35
#2020-08-28|2538.37
#2020-08-31|2541.45
#2020-09-01|2534.62
#2020-09-02|2540.43
#2020-09-03|2481.07
#2020-09-04|2425.89
#2020-09-07|2470.17
#2020-09-08|2418.60
#2020-09-09|2465.00
#2020-09-10|2463.51
#2020-09-11|2465.71
#2020-09-14|2466.20
#2020-09-15|2463.01
#2020-09-16|2439.86
#2020-09-17|2435.22
#2020-09-18|2439.89
#2020-09-21|2357.82
#2020-09-22|2365.44
#2020-09-23|2347.34
#2020-09-24|2325.70
#2020-09-25|2309.92
#2020-09-28|2379.92
#2020-09-29|2372.82
#2020-09-30|2371.87
#2020-10-01|2371.08
#2020-10-02|2372.98
#2020-10-05|2414.14
#2020-10-06|2440.93
#2020-10-07|2394.34
#2020-10-08|2423.18
#2020-10-09|2426.42
#2020-10-12|2434.83
#2020-10-13|2396.85
#2020-10-14|2398.08
#2020-10-15|2329.54
#2020-10-16|2362.68
#2020-10-19|2384.69
#2020-10-20|2374.62
#2020-10-21|2338.43
#2020-10-22|2312.04
#2020-10-23|2327.44
#2020-10-26|2272.74
#2020-10-27|2252.16
#2020-10-28|2163.57
#2020-10-29|2150.13
#2020-10-30|2138.37
#2020-11-02|2162.71
#2020-11-03|2208.81
#2020-11-04|2262.69
#2020-11-05|2313.37
#2020-11-06|2311.41
#2020-11-09|2387.56
#2020-11-10|2380.88
#2020-11-11|2387.05
#2020-11-12|2393.90
#2020-11-13|2427.83
#2020-11-16|2451.11
#2020-11-17|2461.47
#2020-11-18|2489.71
#2020-11-19|2456.65
#2020-11-20|2471.21
#2020-11-23|2460.20
#2020-11-24|2493.34
#2020-11-25|2506.98
#2020-11-26|2513.24
#2020-11-27|2536.62
#2020-11-30|2535.93
#2020-12-01|2562.30
#2020-12-02|2572.07
#2020-12-03|2585.71
#2020-12-04|2582.48
#2020-12-07|2568.89
#2020-12-08|2572.02
#2020-12-09|2553.15
#2020-12-10|2560.58
#2020-12-11|2540.04
#2020-12-14|2560.61
#2020-12-15|2585.76
#2020-12-16|2602.58
#2020-12-17|2637.72
#2020-12-18|2630.11
#2020-12-21|2571.72
#2020-12-22|2608.11
#2020-12-23|2633.06
#2020-12-24|2631.96
#2020-12-25|2631.96
#2020-12-28|2656.08
#2020-12-29|2678.32
#2020-12-30|2678.69
#2020-12-31|2652.17
#2021-01-01|2652.17
#2021-01-04|2689.87
#2021-01-05|2668.69
#2021-01-06|2693.89
#2021-01-07|2682.83
#2021-01-08|2694.66
#2021-01-11|2646.93
#2021-01-12|2643.71
#2021-01-13|2647.45
#2021-01-14|2644.09
#2021-01-15|2611.91
#2021-01-18|2624.26
#2021-01-19|2643.72
#2021-01-20|2647.14
#2021-01-21|2650.36
#2021-01-22|2623.15
#2021-01-25|2582.64
#2021-01-26|2616.57
#2021-01-27|2566.44
#2021-01-28|2588.54
#2021-01-29|2562.86
#2021-02-01|2602.56
#2021-02-02|2652.35
#2021-02-03|2646.86
#2021-02-04|2674.48
#2021-02-05|2684.04
#2021-02-08|2696.50
#2021-02-09|2707.64
#2021-02-10|2709.70
#2021-02-11|2721.69
#2021-02-12|2725.22
#2021-02-15|2739.96
#2021-02-16|2741.17
#2021-02-17|2685.05
#2021-02-18|2673.74
#2021-02-19|2706.38
#2021-02-22|2696.24
#2021-02-23|2698.16
#2021-02-24|2682.34
#2021-02-25|2703.61
#2021-02-26|2666.88
#2021-03-01|2689.67
#2021-03-02|2661.20
#2021-03-03|2647.88
#2021-03-04|2637.10
#2021-03-05|2588.07
#2021-03-08|2608.44
#2021-03-09|2656.94
#2021-03-10|2675.55
#2021-03-11|2727.81
#2021-03-12|2727.27
#2021-03-15|2716.25
#2021-03-16|2724.14
#2021-03-17|2712.49
#2021-03-18|2715.70
#2021-03-19|2676.16
#2021-03-22|2693.89
#2021-03-23|2672.94
#2021-03-24|2667.02
#2021-03-25|2654.84
#2021-03-26|2687.56
#2021-03-29|2677.23
#2021-03-30|2691.35
#2021-03-31|2688.99
#2021-04-01|2725.67
#2021-04-02|2725.67
#2021-04-05|2734.48
#2021-04-06|2753.46
#2021-04-07|2771.78
#2021-04-08|2792.58
#2021-04-09|2801.38
#2021-04-12|2801.03
#2021-04-13|2824.53
#2021-04-14|2830.43
#2021-04-15|2834.26
#2021-04-16|2846.70
#2021-04-19|2855.27
#2021-04-20|2828.59
#2021-04-21|2810.08
#2021-04-22|2828.56
#2021-04-23|2830.53
#2021-04-26|2853.43
#2021-04-27|2845.74
#2021-04-28|2831.71
#2021-04-29|2844.60
#2021-04-30|2819.86
#2021-05-03|2843.79
#2021-05-04|2772.98
#2021-05-05|2797.83
#2021-05-06|2798.87
#2021-05-07|2854.17
#2021-05-10|2862.67
#2021-05-11|2817.51
#2021-05-12|2792.81
#2021-05-13|2794.47
#2021-05-14|2841.67
#2021-05-17|2846.20
#2021-05-18|2873.73
#2021-05-19|2843.26
#2021-05-20|2872.26
#2021-05-21|2866.81
#2021-05-24|2882.83
#2021-05-25|2901.01
#2021-05-26|2888.55
#2021-05-27|2868.29
#2021-05-28|2882.59
#2021-05-31|2889.65
#2021-06-01|2908.74
#2021-06-02|2897.88
#2021-06-03|2879.94
#2021-06-04|2898.93
#2021-06-07|2915.19
#2021-06-08|2920.12
#2021-06-09|2910.86
#2021-06-10|2900.20
#2021-06-11|2904.52
#2021-06-14|2921.41
#2021-06-15|2925.69
#2021-06-16|2933.30
#2021-06-17|2911.04
#2021-06-18|2885.52
#2021-06-21|2926.29
#2021-06-22|2929.52
#2021-06-23|2914.35
#2021-06-24|2934.72
#2021-06-25|2951.66
#2021-06-28|2933.66
#2021-06-29|2948.29
#2021-06-30|2911.26
#2021-07-01|2923.86
#2021-07-02|2928.85
#2021-07-05|2947.15
#2021-07-06|2924.64
#2021-07-07|2925.63
#2021-07-08|2867.32
#2021-07-09|2894.90
#2021-07-12|2930.83
#2021-07-13|2924.68
#2021-07-14|2903.52
#2021-07-15|2875.34
#2021-07-16|2871.02
#2021-07-19|2819.10
#2021-07-20|2819.41
#2021-07-21|2871.28
#2021-07-22|2913.05
#2021-07-23|2931.57
#2021-07-26|2937.58
#2021-07-27|2919.00
#2021-07-28|2908.89
#2021-07-29|2961.91
#2021-07-30|2955.67
#2021-08-02|2971.23
#2021-08-03|2956.80
#2021-08-04|2985.96
#2021-08-05|2997.84
#2021-08-06|2977.25
#2021-08-09|2979.19
#2021-08-10|2985.07
#2021-08-11|3010.87
#2021-08-12|3013.98
#2021-08-13|3034.98
#2021-08-16|3024.80
#2021-08-17|3015.31
#2021-08-18|3032.69
#2021-08-19|2989.50
#2021-08-20|2995.08
#2021-08-23|3017.68
#2021-08-24|3012.92
#2021-08-25|3005.49
#2021-08-26|3005.14
#2021-08-27|3024.85
#2021-08-30|3035.33
#2021-08-31|3019.78
#2021-09-01|3055.78
#2021-09-02|3057.12
#2021-09-03|3041.24
#2021-09-06|3051.56
#2021-09-07|3032.21
#2021-09-08|2993.61
#2021-09-09|2998.81
#2021-09-10|2979.45
#2021-09-13|2964.45
#2021-09-14|2964.68
#2021-09-15|2964.96
#2021-09-16|2964.13
#2021-09-17|2935.29
#2021-09-20|2886.72
#2021-09-21|2935.57
#2021-09-22|2954.34
#2021-09-23|2988.97
#2021-09-24|2956.52
#2021-09-27|2946.12
#2021-09-28|2882.29
#2021-09-29|2885.96
#2021-09-30|2890.71
#2021-10-01|2909.39
#2021-10-04|2891.86
#2021-10-05|2911.90
#2021-10-06|2863.23
#2021-10-07|2920.23
#2021-10-08|2925.62
#2021-10-11|2904.20
#2021-10-12|2920.31
#2021-10-13|2916.91
#2021-10-14|2936.23
#2021-10-15|2959.65
#2021-10-18|2958.86
#2021-10-19|3001.35
#2021-10-20|2987.86
#2021-10-21|2989.59
#2021-10-22|2995.44
#2021-10-25|2986.07
#2021-10-26|2992.74
#2021-10-27|2979.76
#2021-10-28|2991.34
#2021-10-29|2961.87
#2021-11-01|2997.43
#2021-11-02|3005.75
#2021-11-03|3027.30
#2021-11-04|3047.17
#2021-11-05|3040.52
#2021-11-08|3050.73
#2021-11-09|3031.86
#2021-11-10|3009.64
#2021-11-11|2997.70
#2021-11-12|3000.05
#2021-11-15|3011.30
#2021-11-16|2980.49
#2021-11-17|2941.91
#2021-11-18|2937.63
#2021-11-19|2927.65
#2021-11-22|2887.13
#2021-11-23|2857.71
#2021-11-24|2845.36
#2021-11-25|2872.69
#2021-11-26|2821.61
#2021-11-29|2822.77
#2021-11-30|2781.21
#2021-12-01|2828.62
#2021-12-02|2803.87
#2021-12-03|2768.22
#2021-12-06|2792.61
#2021-12-07|2843.53
#2021-12-08|2833.09
#2021-12-09|2822.69
#2021-12-10|2817.59
#2021-12-13|2795.25
#2021-12-14|2780.41
#2021-12-15|2792.27
#2021-12-16|2840.81
#2021-12-17|2829.94
#2021-12-20|2784.05
#2021-12-21|2828.23
#2021-12-22|2859.37
#2021-12-23|2880.20
#2021-12-24|2883.13
#2021-12-27|2901.17
#2021-12-28|2916.95
#2021-12-29|2922.72
#2021-12-30|2922.15
#2021-12-31|2936.21
#2022-01-03|2923.72
#2022-01-04|2940.72
#2022-01-05|2954.01
#2022-01-06|2907.70
#2022-01-07|2902.26
#2022-01-10|2877.56
#2022-01-11|2908.93
#2022-01-12|2956.02
#2022-01-13|2989.43
#2022-01-14|2955.76
#2022-01-17|2965.20
#2022-01-18|2927.94
#2022-01-19|2945.20
#2022-01-20|2962.08
#2022-01-21|2935.28
#2022-01-24|2812.21
#2022-01-25|2787.36
#2022-01-26|2813.22
#2022-01-27|2785.20
#2022-01-28|2763.56
#2022-01-31|2813.36
#2022-02-01|2842.01
#2022-02-02|2863.32
#2022-02-03|2854.80
#2022-02-04|2837.62
#2022-02-07|2838.12
#2022-02-08|2833.08
#2022-02-09|2891.58
#2022-02-10|2889.76
#2022-02-11|2860.96
#2022-02-14|2797.15
#2022-02-15|2854.11
#2022-02-16|2857.14
#2022-02-17|2823.70
#2022-02-18|2797.44
#2022-02-21|2742.10
#2022-02-22|2739.75
#2022-02-23|2727.30
#2022-02-24|2611.31
#2022-02-25|2691.82
#2022-02-28|2692.79
#2022-03-01|2577.72
#2022-03-02|2569.58
#2022-03-03|2532.48
#2022-03-04|2396.88
#2022-03-07|2359.00
#2022-03-08|2335.45
#2022-03-09|2535.31
#2022-03-10|2487.21
#2022-03-11|2512.95
#2022-03-14|2588.23
#2022-03-15|2592.35
#2022-03-16|2702.55
#2022-03-17|2712.47
#2022-03-18|2719.33
#2022-03-21|2712.02
#2022-03-22|2734.04
#2022-03-23|2683.51
#2022-03-24|2649.71
#2022-03-25|2667.24
#2022-03-28|2679.98
#2022-03-29|2766.22
#2022-03-30|2771.03
#2022-03-31|2724.87
#2022-04-01|2724.60
#2022-04-04|2705.69
#2022-04-05|2701.27
#2022-04-06|2646.03
#2022-04-07|2640.88
#2022-04-08|2675.10
#2022-04-11|2669.34
#2022-04-12|2645.56
#2022-04-13|2645.84
#2022-04-14|2660.22
#2022-04-15|2660.22
#2022-04-18|2664.42
#2022-04-19|2620.31
#2022-04-20|2672.82
#2022-04-21|2663.64
#2022-04-22|2611.20
#2022-04-25|2561.16
#2022-04-26|2530.98
#2022-04-27|2491.09
#2022-04-28|2502.03
#2022-04-29|2535.68
#2022-05-02|2516.75
#2022-05-03|2531.56
#2022-05-04|2513.84
#2022-05-05|2488.18
#2022-05-06|2461.37
#2022-05-09|2389.60
#2022-05-10|2427.44
#2022-05-11|2458.13
#2022-05-12|2415.94
#2022-05-13|2445.76
#2022-05-16|2443.58
#2022-05-17|2499.43
#2022-05-18|2472.87
#2022-05-19|2456.52
#2022-05-20|2484.96
#2022-05-23|2522.56
#2022-05-24|2528.18
#2022-05-25|2510.44
#2022-05-26|2540.86
#2022-05-27|2559.01
#2022-05-30|2572.27
#2022-05-31|2519.24
#2022-06-01|2478.83
#2022-06-02|2509.37
#2022-06-03|2498.26
#2022-06-06|2525.59
#2022-06-07|2497.71
#2022-06-08|2478.20
#2022-06-09|2423.04
#2022-06-10|2350.70
#2022-06-13|2268.07
#2022-06-14|2256.83
#2022-06-15|2295.04
#2022-06-16|2265.36
#2022-06-17|2262.77
#2022-06-20|2290.67
#2022-06-21|2302.01
#2022-06-22|2311.25
#2022-06-23|2285.08
#2022-06-24|2329.59
#2022-06-27|2352.22
#2022-06-28|2327.85
#2022-06-29|2307.39
#2022-06-30|2276.44
#2022-07-01|2238.58
#2022-07-04|2247.83
#2022-07-05|2166.92
#2022-07-06|2210.80
#2022-07-07|2224.26
#2022-07-08|2250.13
#2022-07-11|2213.47
#2022-07-12|2232.04
#2022-07-13|2234.05
#2022-07-14|2150.59
#2022-07-15|2181.97
#2022-07-18|2234.46
#2022-07-19|2276.67
#2022-07-20|2269.09
#2022-07-21|2281.94
#2022-07-22|2271.60
#2022-07-25|2272.88
#2022-07-26|2231.62
#2022-07-27|2255.53
#2022-07-28|2317.35
#2022-07-29|2366.13
#2022-08-01|2377.73
#2022-08-02|2338.62
#2022-08-03|2357.62
#2022-08-04|2385.62
#2022-08-05|2357.03
#2022-08-08|2383.34
#2022-08-09|2371.99
#2022-08-10|2413.17
#2022-08-11|2402.16
#2022-08-12|2349.38
#2022-08-15|2360.98
#2022-08-16|2356.00
#2022-08-17|2331.45
#2022-08-18|2337.09
#2022-08-19|2283.58
#2022-08-22|2239.56
#2022-08-23|2237.61
#2022-08-24|2251.41
#2022-08-25|2252.97
#2022-08-26|2217.83
#2022-08-29|2205.58
#2022-08-30|2201.96
#2022-08-31|2210.20
#2022-09-01|2138.22
#2022-09-02|2225.74
#2022-09-05|2162.91
#2022-09-06|2162.72
#2022-09-07|2181.87
#2022-09-08|2189.82
#2022-09-09|2229.56
#2022-09-12|2281.87
#2022-09-13|2232.17
#2022-09-14|2220.18
#2022-09-15|2211.77
#2022-09-16|2200.14
#2022-09-19|2207.27
#2022-09-20|2156.51
#2022-09-21|2145.25
#2022-09-22|2090.45
#2022-09-23|2015.88
#2022-09-26|2002.09
#2022-09-27|1994.17
#2022-09-28|1999.40
#2022-09-29|2007.40
#2022-09-30|2047.07
#2022-10-03|2074.49
#2022-10-04|2156.16
#2022-10-05|2134.76
#2022-10-06|2104.98
#2022-10-07|2051.24
#2022-10-10|2024.94
#2022-10-11|2016.41
#2022-10-12|1974.60
#2022-10-13|1996.01
#2022-10-14|2013.55
#2022-10-17|2052.67
#2022-10-18|2082.28
#2022-10-19|2049.98
#2022-10-20|2037.19
#2022-10-21|2041.07
#2022-10-24|2086.26
#2022-10-25|2130.44
#2022-10-26|2175.38
#2022-10-27|2165.93
#2022-10-28|2163.96
#2022-10-31|2140.03
#2022-11-01|2132.39
#2022-11-02|2131.51
#2022-11-03|2080.83
#2022-11-04|2129.13
#2022-11-07|2190.66
#2022-11-08|2216.03
#2022-11-09|2218.26
#2022-11-10|2295.96
#2022-11-11|2347.40
#2022-11-14|2346.48
#2022-11-15|2369.13
#2022-11-16|2379.99
#2022-11-17|2359.29
#2022-11-18|2391.59
#2022-11-21|2352.44
#2022-11-22|2365.34
#2022-11-23|2407.71
#2022-11-24|2419.60
#2022-11-25|2417.99
#2022-11-28|2410.41
#2022-11-29|2386.73
#2022-11-30|2393.93
#2022-12-01|2464.83
#2022-12-02|2473.13
#2022-12-05|2454.05
#2022-12-06|2425.63
#2022-12-07|2413.58
#2022-12-08|2411.55
#2022-12-09|2428.10
#2022-12-12|2386.05
#2022-12-13|2440.85
#2022-12-14|2440.57
#2022-12-15|2394.05
#2022-12-16|2368.94
#2022-12-19|2354.60
#2022-12-20|2347.83
#2022-12-21|2389.44
#2022-12-22|2369.14
#2022-12-23|2376.00
#2022-12-26|2376.00
#2022-12-27|2383.90
#2022-12-28|2367.58
#2022-12-29|2406.38
#2022-12-30|2376.56
#2023-01-02|2397.99
#2023-01-03|2382.58
#2023-01-04|2403.08
#2023-01-05|2363.69
#2023-01-06|2391.04
#2023-01-09|2466.78
#2023-01-10|2472.84
#2023-01-11|2506.67
#2023-01-12|2525.14
#2023-01-13|2542.79
#2023-01-16|2566.86
#2023-01-17|2553.15
#2023-01-18|2562.31
#2023-01-19|2528.23
#2023-01-20|2539.42
#2023-01-23|2552.62
#2023-01-24|2557.49
#2023-01-25|2555.27
#2023-01-26|2555.89
#2023-01-27|2567.77
#2023-01-30|2564.74
#2023-01-31|2558.09
#2023-02-01|2597.55
#2023-02-02|2659.41
#2023-02-03|2623.69
#2023-02-06|2587.26
#2023-02-07|2561.38
#2023-02-08|2581.07
#2023-02-09|2623.60
#2023-02-10|2584.16
#2023-02-13|2613.56
#2023-02-14|2625.06
#2023-02-15|2632.72
#2023-02-16|2619.19
#2023-02-17|2615.18
#2023-02-20|2618.09
#2023-02-21|2588.97
#2023-02-22|2519.90
#2023-02-23|2508.77
#2023-02-24|2486.71
#2023-02-27|2528.26
#2023-02-28|2529.60
#2023-03-01|2554.10
#2023-03-02|2539.65
#2023-03-03|2550.21
#2023-03-06|2567.94
#2023-03-07|2527.83
#2023-03-08|2514.57
#2023-03-09|2523.92
#2023-03-10|2515.05
#2023-03-13|2451.55
#2023-03-14|2493.09
#2023-03-15|2375.05
#2023-03-16|2448.03
#2023-03-17|2413.83
#2023-03-20|2480.75
#2023-03-21|2547.96
#2023-03-22|2548.04
#2023-03-23|2567.91
#2023-03-24|2515.78
#2023-03-27|2536.08
#2023-03-28|2540.48
#2023-03-29|2564.68
#2023-03-30|2587.12
#2023-03-31|2594.14
#2023-04-03|2582.33
#2023-04-04|2613.98
#2023-04-05|2596.87
#2023-04-06|2637.92
#2023-04-07|2637.92
#2023-04-10|2617.63
#2023-04-11|2644.64
#2023-04-12|2674.26
#2023-04-13|2701.10
#2023-04-14|2688.36
#2023-04-17|2640.69
#2023-04-18|2665.81
#2023-04-19|2676.24
#2023-04-20|2682.42
#2023-04-21|2697.17
#2023-04-24|2700.46
#2023-04-25|2703.30
#2023-04-26|2697.16
#2023-04-27|2610.77
#2023-04-28|2651.15
#2023-05-01|2636.86
#2023-05-02|2604.75
#2023-05-03|2639.18
#2023-05-04|2632.90
#2023-05-05|2662.25
#2023-05-08|2661.95
#2023-05-09|2630.46
#2023-05-10|2614.48
#2023-05-11|2597.71
#2023-05-12|2598.10
#2023-05-15|2584.60
#2023-05-16|2576.51
#2023-05-17|2532.07
#2023-05-18|2543.00
#2023-05-19|2568.61
#2023-05-22|2580.69
#2023-05-23|2555.00
#2023-05-24|2518.19
#2023-05-25|2487.92
#2023-05-26|2510.49
#2023-05-29|2503.52
#2023-05-30|2503.91
#2023-05-31|2452.91
#2023-06-01|2498.60
#2023-06-02|2536.26
#2023-06-05|2512.32
#2023-06-06|2517.46
#2023-06-07|2520.94
#2023-06-08|2543.95
#2023-06-09|2541.71
#2023-06-12|2551.60
#2023-06-13|2581.11
#2023-06-14|2608.09
#2023-06-15|2625.46
#2023-06-16|2656.36
#2023-06-19|2609.13
#2023-06-20|2587.89
#2023-06-21|2589.82
#2023-06-22|2570.06
#2023-06-23|2552.13
#2023-06-26|2555.58
#2023-06-27|2558.27
#2023-06-28|2559.07
#2023-06-29|2565.02
#2023-06-30|2590.23
#2023-07-03|2589.74
#2023-07-04|2601.14
#2023-07-05|2561.97
#2023-07-06|2498.06
#2023-07-07|2526.75
#2023-07-10|2534.74
#2023-07-11|2532.58
#2023-07-12|2602.02
#2023-07-13|2627.73
#2023-07-14|2652.29
#2023-07-17|2641.35
#2023-07-18|2652.66
#2023-07-19|2663.33
#2023-07-20|2662.24
#2023-07-21|2656.27
#2023-07-24|2656.36
#2023-07-25|2662.10
#2023-07-26|2674.73
#2023-07-27|2697.95
#2023-07-28|2738.07
#2023-07-31|2716.13
#2023-08-01|2659.25
#2023-08-02|2619.35
#2023-08-03|2619.44
#2023-08-04|2659.02
#2023-08-07|2649.39
#2023-08-08|2608.41
#2023-08-09|2634.95
#2023-08-10|2664.87
#2023-08-11|2624.93
#2023-08-14|2616.74
#2023-08-15|2610.52
#2023-08-16|2591.77
#2023-08-17|2548.26
#2023-08-18|2527.01
#2023-08-21|2527.28
#2023-08-22|2532.42
#2023-08-23|2541.45
#2023-08-24|2540.31
#2023-08-25|2519.11
#2023-08-28|2550.34
#2023-08-29|2571.76
#2023-08-30|2593.65
#2023-08-31|2567.78
#2023-09-01|2559.71
#2023-09-04|2544.42
#2023-09-05|2522.35
#2023-09-06|2506.34
#2023-09-07|2498.77
#2023-09-08|2511.34
#2023-09-11|2531.08
#2023-09-12|2516.77
#2023-09-13|2511.93
#2023-09-14|2503.58
#2023-09-15|2516.91
#2023-09-18|2492.90
#2023-09-19|2524.87
#2023-09-20|2537.32
#2023-09-21|2481.43
#2023-09-22|2480.40
#2023-09-25|2438.16
#2023-09-26|2432.43
#2023-09-27|2409.97
#2023-09-28|2449.90
#2023-09-29|2464.53
#2023-10-02|2409.44
#2023-10-03|2383.18
#2023-10-04|2378.92
#2023-10-05|2399.61
#2023-10-06|2425.40
#2023-10-09|2418.45
#2023-10-10|2471.23
#2023-10-11|2465.83
#2023-10-12|2452.05
#2023-10-13|2394.66
#2023-10-16|2419.59
#2023-10-17|2402.09
#2023-10-18|2370.71
#2023-10-19|2366.59
#2023-10-20|2343.26
#2023-10-23|2350.08
#2023-10-24|2335.30
#2023-10-25|2324.24
#2023-10-26|2314.66
#2023-10-27|2309.18
#2023-10-30|2337.78
#2023-10-31|2338.75
#2023-11-01|2359.79
#2023-11-02|2412.00
#2023-11-03|2459.04
#2023-11-06|2454.69
#2023-11-07|2474.38
#2023-11-08|2488.89
#2023-11-09|2525.07
#2023-11-10|2499.28
#2023-11-13|2522.38
#2023-11-14|2592.14
#2023-11-15|2589.11
#2023-11-16|2586.16
#2023-11-17|2610.61
#2023-11-20|2623.16
#2023-11-21|2625.94
#2023-11-22|2631.16
#2023-11-23|2653.17
#2023-11-24|2660.11
#2023-11-27|2657.77
#2023-11-28|2668.02
#2023-11-29|2684.05
#2023-11-30|2684.55
#2023-12-01|2689.64
#2023-12-04|2676.96
#2023-12-05|2693.62
#2023-12-06|2711.77
#2023-12-07|2702.05
#2023-12-08|2722.22
#2023-12-11|2725.56
#2023-12-12|2737.80
#2023-12-13|2726.77
#2023-12-14|2788.31
#2023-12-15|2775.96
#2023-12-18|2788.12
#2023-12-19|2819.20
#2023-12-20|2833.14
#2023-12-21|2828.68
#2023-12-22|2847.29
#2023-12-25|2847.29
#2023-12-26|2850.91
#2023-12-27|2883.83
#2023-12-28|2876.13
#2023-12-29|2870.82
#2024-01-01|2870.82
#2024-01-02|2828.01
#2024-01-03|2780.93
#2024-01-04|2827.94
#2024-01-05|2838.12
#2024-01-08|2857.28
#2024-01-09|2830.26
#2024-01-10|2841.53
#2024-01-11|2815.22
#2024-01-12|2855.26
#2024-01-15|2851.52
#2024-01-16|2834.23
#2024-01-17|2825.53
#2024-01-18|2831.24
#2024-01-19|2849.75
#2024-01-22|2862.21
#2024-01-23|2841.78
#2024-01-24|2879.93
#2024-01-25|2856.84
#2024-01-26|2862.83
#2024-01-29|2843.98
#2024-01-30|2859.45
#2024-01-31|2873.98
#2024-02-01|2857.10
#2024-02-02|2850.38
#2024-02-05|2824.85
#2024-02-06|2839.35
#2024-02-07|2831.13
#2024-02-08|2845.37
#2024-02-09|2837.16
#2024-02-12|2849.66
#2024-02-13|2806.79
#2024-02-14|2816.28
#2024-02-15|2831.73
#2024-02-16|2858.91
#2024-02-19|2852.09
#2024-02-20|2876.17
#2024-02-21|2873.53
#2024-02-22|2897.00
#2024-02-23|2940.88
#2024-02-26|2948.39
#2024-02-27|2947.09
#2024-02-28|2932.30
#2024-02-29|2934.81
#2024-03-01|2936.61
#2024-03-04|2937.33
#2024-03-05|2935.39
#2024-03-06|2946.72
#2024-03-07|2960.14
#2024-03-08|2948.91
#2024-03-11|2936.78
#2024-03-12|2956.52
#2024-03-13|2932.94
#2024-03-14|2914.56
#2024-03-15|2918.22
#2024-03-18|2919.67
#2024-03-19|2934.04
#2024-03-20|2934.35
#2024-03-21|2955.64
#2024-03-22|2946.61
#2024-03-25|2965.03
#2024-03-26|2979.22
#2024-03-27|2981.93
#2024-03-28|2992.06
#2024-03-29|2992.06
#2024-04-01|2976.68
#2024-04-02|2939.63
#2024-04-03|2971.89
#2024-04-04|2994.20
#2024-04-05|2977.44
#2024-04-08|3005.75
#2024-04-09|2986.63
#2024-04-10|2973.03
#2024-04-11|2953.45
#2024-04-12|2933.84
#2024-04-15|2948.05
#2024-04-16|2888.98
#2024-04-17|2897.23
#2024-04-18|2913.87
#2024-04-19|2907.84
#2024-04-22|2921.12
#2024-04-23|2961.30
#2024-04-24|2897.93
#2024-04-25|2889.65
#2024-04-26|2921.53
#2024-04-29|2940.98
#2024-04-30|2918.36
#2024-05-01|2915.91
#2024-05-02|2930.88
#2024-05-03|2982.80
#2024-05-06|2997.91
#2024-05-07|3029.61
#2024-05-08|3023.12
#2024-05-09|3030.67
#2024-05-10|3025.90
#2024-05-13|3021.96
#2024-05-14|3014.77
#2024-05-15|3061.54
#2024-05-16|3072.29
#2024-05-17|3092.83
#2024-05-20|3086.34
#2024-05-21|3077.70
#2024-05-22|3071.61
#2024-05-23|3072.82
#2024-05-24|3087.29
#2024-05-27|3083.20
#2024-05-28|3045.67
#2024-05-29|3000.98
#2024-05-30|3031.30
#2024-05-31|3066.01
#2024-06-03|3078.09
#2024-06-04|3085.63
#2024-06-05|3110.92
#2024-06-06|3116.01
#2024-06-07|3077.92
#2024-06-10|3032.84
#2024-06-11|3007.65
#2024-06-12|3071.01
#2024-06-13|2966.31
#2024-06-14|2912.98
#2024-06-17|2952.23
#2024-06-18|3000.63
#2024-06-19|2989.54
#2024-06-20|3018.14
#2024-06-21|3003.95
#2024-06-24|3048.97
#2024-06-25|3017.84
#2024-06-26|2990.11
#2024-06-27|3002.58
#2024-06-28|2974.56
#2024-07-01|3003.28
#2024-07-02|3007.04
#2024-07-03|3041.21
#2024-07-04|3052.56
#2024-07-05|3037.46
#2024-07-08|3031.09
#2024-07-09|3008.19
#2024-07-10|3037.53
#2024-07-11|3076.95
#2024-07-12|3120.12
#2024-07-15|3106.67
#2024-07-16|3091.46
#2024-07-17|3107.88
#2024-07-18|3110.19
#2024-07-19|3070.48
#2024-07-22|3110.40
#2024-07-23|3084.40
#2024-07-24|3080.81
#2024-07-25|3063.67
#2024-07-26|3082.46
#2024-07-29|3052.27
#2024-07-30|3087.88
#2024-07-31|3083.83
#2024-08-01|3028.30
#2024-08-02|2999.66
#2024-08-05|2948.21
#2024-08-06|2916.80
#2024-08-07|2978.34
#2024-08-08|2951.23
#2024-08-09|2976.78
#2024-08-12|2999.20
#2024-08-13|3026.08
#2024-08-14|3066.78
#2024-08-15|3087.99
#2024-08-16|3123.21
#2024-08-19|3165.48
#2024-08-20|3168.60
#2024-08-21|3185.07
#2024-08-22|3195.78
#2024-08-23|3229.59
#2024-08-26|3229.35
#2024-08-27|3232.93
#2024-08-28|3250.31
#2024-08-29|3244.21
#2024-08-30|3254.52
#2024-09-02|3235.97
#2024-09-03|3206.28
#2024-09-04|3229.31
#2024-09-05|3236.79
#2024-09-06|3247.93
#2024-09-09|3283.00
#2024-09-10|3248.83
#2024-09-11|3222.80
#2024-09-12|3269.03
#2024-09-13|3301.76
#2024-09-16|3307.44
#2024-09-17|3302.54
#2024-09-18|3290.10
#2024-09-19|3327.47
#2024-09-20|3333.52
#2024-09-23|3344.74
#2024-09-24|3339.74
#2024-09-25|3357.07
#2024-09-26|3373.42
#2024-09-27|3389.63
#2024-09-30|3362.00
#2024-10-01|3326.97
#2024-10-02|3327.91
#2024-10-03|3298.61
#2024-10-04|3279.77
#2024-10-07|3290.06
#2024-10-08|3308.27
#2024-10-09|3306.38
#2024-10-10|3272.09
#2024-10-11|3308.80
#2024-10-14|3323.36
#2024-10-15|3332.39
#2024-10-16|3333.67
#2024-10-17|3347.52
#2024-10-18|3368.57
#2024-10-21|3338.12
#2024-10-22|3319.53
#2024-10-23|3260.00
#2024-10-24|3278.66
#2024-10-25|3284.19
#2024-10-28|3309.10
#2024-10-29|3279.76
#2024-10-30|3261.27
#2024-10-31|3238.55
#2024-11-01|3267.40
#2024-11-04|3266.76
#2024-11-05|3281.82
#2024-11-06|3194.11
#2024-11-07|3229.96
#2024-11-08|3204.71
#2024-11-11|3206.72
#2024-11-12|3099.96
#2024-11-13|3087.47
#2024-11-14|3122.93
#2024-11-15|3105.64
#2024-11-18|3145.47
#2024-11-19|3127.35
#2024-11-20|3110.34
#2024-11-21|3117.06
#2024-11-22|3111.73
#2024-11-25|3139.54
#2024-11-26|3109.76
#2024-11-27|3160.46
#2024-11-28|3168.60
#2024-11-29|3180.62
#2024-12-02|3143.52
#2024-12-03|3148.60
#2024-12-04|3176.08
#2024-12-05|3225.65
#2024-12-06|3223.84
#2024-12-09|3219.34
#2024-12-10|3197.53
#2024-12-11|3208.42
#2024-12-12|3201.93
#2024-12-13|3229.82
#2024-12-16|3242.27
#2024-12-17|3231.37
#2024-12-18|3223.30
#2024-12-19|3167.60
#2024-12-20|3168.19
#2024-12-23|3148.86
#2024-12-24|3156.04
#2024-12-25|3156.04
#2024-12-26|3161.35
#2024-12-27|3193.19
#2024-12-30|3173.34
#2024-12-31|3176.46
#2025-01-01|3176.46
#2025-01-02|3166.49
#2025-01-03|3148.85
#2025-01-06|3190.72
#2025-01-07|3199.88
#2025-01-08|3195.52
#2025-01-09|3220.17
#2025-01-10|3169.96
#2025-01-13|3146.15
#2025-01-14|3202.41
#2025-01-15|3231.99
#2025-01-16|3236.07
#2025-01-17|3261.53
#2025-01-20|3303.81
#2025-01-21|3322.41
#2025-01-22|3358.37
#2025-01-23|3354.25
#2025-01-24|3409.38
#2025-01-27|3415.16
#2025-01-28|3388.25
#2025-01-29|3386.63
#2025-01-30|3434.06
#2025-01-31|3403.55
#2025-02-03|3364.45
#2025-02-04|3394.50
#2025-02-05|3420.09
#2025-02-06|3425.93
#2025-02-07|3405.43
#2025-02-10|3409.83
#2025-02-11|3440.65
#2025-02-12|3473.97
#2025-02-13|3535.74
#2025-02-14|3542.32
#2025-02-17|3534.12
#2025-02-18|3561.08
#2025-02-19|3526.05
#2025-02-20|3532.53
#2025-02-21|3530.33
#2025-02-24|3527.54
#2025-02-25|3549.14
#2025-02-26|3607.17
#2025-02-27|3570.67
#2025-02-28|3550.33
#2025-03-03|3637.50
#2025-03-04|3589.30
#2025-03-05|3721.50
#2025-03-06|3751.17
#2025-03-07|3770.71
#2025-03-10|3761.25
#2025-03-11|3753.28
#2025-03-12|3798.14
#2025-03-13|3761.10
#2025-03-14|3837.09
#2025-03-17|3886.31
#2025-03-18|3916.51
#2025-03-19|3918.61
#2025-03-20|3872.12
#2025-03-21|3857.87
#2025-03-24|3835.00
#2025-03-25|3885.00
#2025-03-26|3859.00
#2025-03-27|3890.23
#2025-03-28|3902.85
#2025-03-31|3857.11
#2025-04-01|3917.28
#2025-04-02|3926.87
#2025-04-03|3899.07
#2025-04-04|3682.19
#2025-04-07|3500.00
#2025-04-08|3631.56
#2025-04-09|3572.91
#2025-04-10|3755.86
#2025-04-11|3843.03
#2025-04-14|3922.59
#2025-04-15|3970.69
#2025-04-16|3976.21
#2025-04-17|3981.32
#2025-04-18|3981.32
#2025-04-21|4033.23
#2025-04-22|4083.13
#2025-04-23|4089.35
#2025-04-24|4117.56
#2025-04-25|4165.59
#2025-04-28|4146.15
#2025-04-29|4141.40
#2025-04-30|4215.31
#2025-05-01|4183.42
#2025-05-02|4278.04
#2025-05-05|4315.82
#2025-05-06|4309.76
#2025-05-07|4325.40
#2025-05-08|4287.21
#2025-05-09|4326.18
#2025-05-12|4223.96
#2025-05-13|4255.64
#2025-05-14|4296.64
#2025-05-15|4289.77
#2025-05-16|4311.73
#2025-05-19|4335.24
#2025-05-20|4366.69
#2025-05-21|4414.55
#2025-05-22|4369.58
#2025-05-23|4378.25
#2025-05-26|4425.91
#2025-05-27|4413.69
#2025-05-28|4376.31
#2025-05-29|4381.53
#2025-05-30|4379.65
#2025-06-02|4433.18
#2025-06-03|4370.25
#2025-06-04|4381.13
#2025-06-05|4406.18
#2025-06-06|4408.87
#2025-06-09|4384.94
#2025-06-10|4352.83
#2025-06-11|4361.63
#2025-06-12|4365.25
#2025-06-13|4285.61
#2025-06-16|4362.53
#2025-06-17|4302.40
#2025-06-18|4295.01
#2025-06-19|4240.52
#2025-06-20|4321.24
#2025-06-23|4306.52
#2025-06-24|4382.24
#2025-06-25|4388.13
#2025-06-26|4456.11
#2025-06-27|4486.38
#2025-06-30|4488.97
#2025-07-01|4455.63
#2025-07-02|4402.03
#2025-07-03|4433.56
#2025-07-04|4425.78
#2025-07-07|4456.49
#2025-07-08|4412.12
#2025-07-09|4460.79
#2025-07-10|4438.53
#2025-07-11|4416.33
#2025-07-14|4410.65
#2025-07-15|4354.46
#2025-07-16|4363.19
#2025-07-17|4372.23
#2025-07-18|4423.63
#2025-07-21|4428.39
#2025-07-22|4419.15
#2025-07-23|4436.86
#2025-07-24|4432.95
#2025-07-25|4381.79
#2025-07-28|4297.45
#2025-07-29|4277.47
#2025-07-30|4259.15
#2025-07-31|4234.27
#2025-08-01|4236.25
#2025-08-04|4293.53
#2025-08-05|4292.84
#2025-08-06|4352.42
#2025-08-07|4405.62
#2025-08-08|4422.29
#2025-08-11|4410.10
#2025-08-12|4375.98
#2025-08-13|4414.70
#2025-08-14|4429.27
#2025-08-15|4443.65
#2025-08-18|4429.38
#2025-08-19|4435.43
#2025-08-20|4468.17
#2025-08-21|4430.13
#2025-08-22|4487.16
#2025-08-25|4481.82
#2025-08-26|4435.46
#2025-08-27|4385.51
#2025-08-28|4400.43
#2025-08-29|4382.56
#2025-09-01|4365.78
#2025-09-02|4257.79
#2025-09-03|4275.15
#2025-09-04|4274.01
#2025-09-05|4296.86
#2025-09-08|4316.84
#2025-09-09|4321.48
#2025-09-10|4302.24
#2025-09-11|4320.49
#2025-09-12|4333.37
#2025-09-15|4342.75
#2025-09-16|4296.40
#2025-09-17|4281.41
#2025-09-18|4265.59
#2025-09-19|4214.42
#2025-09-22|4216.98
#2025-09-23|4161.40
#2025-09-24|4120.37
#2025-09-25|4101.11
#2025-09-26|4112.01
#2025-09-29|4141.14
#2025-09-30|4141.91
#2025-10-01|4133.31
#2025-10-02|4139.88
#2025-10-03|4128.01
#2025-10-06|4115.32
#2025-10-07|4105.24
#2025-10-08|4115.29
#2025-10-09|4120.06
#2025-10-10|4085.52
#2025-10-13|4097.62
#2025-10-14|4112.18
#2025-10-15|4079.31
#2025-10-16|4074.75
#2025-10-17|4034.42
#2025-10-20|4067.67
#2025-10-21|4059.17
#2025-10-22|4059.17
#2025-10-23|4092.11
#2025-10-24|4127.52
#2025-10-27|4130.69
#2025-10-28|4106.44
#2025-10-29|4073.55
#2025-10-30|4038.30
#2025-10-31|4018.65
#2025-11-03|4023.21
#2025-11-04|3998.06
#2025-11-05|3991.62
#2025-11-06|3941.46
#2025-11-07|3936.80
#2025-11-10|3954.67
#2025-11-11|4016.87
#2025-11-12|4019.23
#2025-11-13|4001.16
#2025-11-14|3963.15
#2025-11-17|3922.94
#2025-11-18|3927.41
#2025-11-19|3927.23
#2025-11-20|3925.06
#2025-11-21|3985.08
#2025-11-24|3991.80
#2025-11-25|4054.73
#2025-11-26|4088.97
#2025-11-27|4129.74
#2025-11-28|4171.89
#2025-12-01|4106.06
#2025-12-02|4103.83
#2025-12-03|4098.87
#2025-12-04|4071.48
#2025-12-05|4080.11
#2025-12-08|4090.58
#2025-12-09|4112.04
#2025-12-10|4060.10
#2025-12-11|4063.07
#2025-12-12|4047.93
#2025-12-15|4093.26
#2025-12-16|4109.72
#2025-12-17|4100.17
#2025-12-18|4143.35
#2025-12-19|4145.55
#2025-12-22|4189.38
#2025-12-23|4202.32
#2025-12-24|4207.86
#2025-12-25|4207.86
#2025-12-26|4207.50
#2025-12-29|4207.04
#2025-12-30|4221.27
#2025-12-31|4216.23
#2026-01-01|4216.23
#2026-01-02|4181.36
#2026-01-05|4232.28
#2026-01-06|4212.97
#2026-01-07|4162.22
#2026-01-08|4160.79
#2026-01-09|4147.79
#2026-01-12|4168.05
#2026-01-13|4113.19
#2026-01-14|4149.55
#2026-01-15|4141.77
#2026-01-16|4120.61
#2026-01-19|4102.29
#2026-01-20|4153.47
#2026-01-21|4084.54
#2026-01-22|4170.90
#2026-01-23|4158.07
#2026-01-26|4203.38
#2026-01-27|4182.60
#2026-01-28|4198.22
#2026-01-29|4194.93
#2026-01-30|4209.12
#2026-02-02|4182.63
#2026-02-03|4103.33
#2026-02-04|4126.03
#2026-02-05|4154.70
#2026-02-06|4186.99
#2026-02-09|4247.96
#2026-02-10|4244.17
#2026-02-11|4103.52
#2026-02-12|4149.66
#2026-02-13|4195.66
#2026-02-16|4164.88
#2026-02-17|4177.05
#2026-02-18|4212.26
#2026-02-19|4145.60
#2026-02-20|4220.58
#2026-02-23|4208.82
#2026-02-24|4186.13
#2026-02-25|4220.52
#2026-02-26|4304.60
#2026-02-27|4349.91
#2026-03-02|4278.53
#2026-03-03|4208.68
#2026-03-04|4284.62
#2026-03-05|4243.96
#2026-03-06|4232.94
#2026-03-09|4206.85
#2026-03-10|4250.02
#2026-03-11|4140.27
#2026-03-12|4145.75
#2026-03-13|4126.35
#2026-03-16|4163.69
#2026-03-17|4229.21
#2026-03-18|4206.83
#2026-03-19|4171.42
#2026-03-20|4103.55
#2026-03-23|4071.43
#2026-03-24|4074.43
#2026-03-25|4091.23
#2026-03-26|4045.81
#2026-03-27|4022.47
#2026-03-30|4058.21
#2026-03-31|4140.01
#2026-04-01|4240.08
#2026-04-02|4243.75
#2026-04-03|4243.75
#2026-04-06|4240.62
#2026-04-07|4261.87
#2026-04-08|4354.22
#2026-04-09|4356.20