Table Data - Nasdaq Eurozone Insurance Index
| Title | Nasdaq Eurozone Insurance Index |
|---|---|
| Series ID | NASDAQNQEUROZ3030 |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3030 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1882.98 |
| 2001-04-02 | 1877.19 |
| 2001-04-03 | 1808.18 |
| 2001-04-04 | 1848.66 |
| 2001-04-05 | 1886.76 |
| 2001-04-06 | 1885.05 |
| 2001-04-09 | 1915.50 |
| 2001-04-10 | 1887.56 |
| 2001-04-11 | 1862.14 |
| 2001-04-12 | 1891.83 |
| 2001-04-13 | . |
| 2001-04-16 | 1872.35 |
| 2001-04-17 | 1864.02 |
| 2001-04-18 | 1880.81 |
| 2001-04-19 | 1897.24 |
| 2001-04-20 | 1897.69 |
| 2001-04-23 | 1863.14 |
| 2001-04-24 | 1877.35 |
| 2001-04-25 | 1886.80 |
| 2001-04-26 | 1921.31 |
| 2001-04-27 | 1932.32 |
| 2001-04-30 | 1937.55 |
| 2001-05-01 | 1945.26 |
| 2001-05-02 | 1937.08 |
| 2001-05-03 | 1902.89 |
| 2001-05-04 | 1881.65 |
| 2001-05-07 | 1872.48 |
| 2001-05-08 | 1859.98 |
| 2001-05-09 | 1838.24 |
| 2001-05-10 | 1887.84 |
| 2001-05-11 | 1870.83 |
| 2001-05-14 | 1849.97 |
| 2001-05-15 | 1856.58 |
| 2001-05-16 | 1872.43 |
| 2001-05-17 | 1862.90 |
| 2001-05-18 | 1858.85 |
| 2001-05-21 | 1854.80 |
| 2001-05-22 | 1844.37 |
| 2001-05-23 | 1829.84 |
| 2001-05-24 | 1842.41 |
| 2001-05-25 | 1818.43 |
| 2001-05-28 | . |
| 2001-05-29 | 1822.51 |
| 2001-05-30 | 1798.39 |
| 2001-05-31 | 1806.19 |
| 2001-06-01 | 1806.94 |
| 2001-06-04 | 1820.52 |
| 2001-06-05 | 1865.51 |
| 2001-06-06 | 1856.60 |
| 2001-06-07 | 1792.35 |
| 2001-06-08 | 1854.48 |
| 2001-06-11 | 1829.50 |
| 2001-06-12 | 1818.60 |
| 2001-06-13 | 1833.38 |
| 2001-06-14 | 1830.15 |
| 2001-06-15 | 1801.90 |
| 2001-06-18 | 1811.67 |
| 2001-06-19 | 1808.38 |
| 2001-06-20 | 1790.53 |
| 2001-06-21 | 1815.97 |
| 2001-06-22 | 1841.20 |
| 2001-06-25 | 1848.65 |
| 2001-06-26 | 1828.94 |
| 2001-06-27 | 1817.50 |
| 2001-06-28 | 1822.45 |
| 2001-06-29 | 1853.43 |
| 2001-07-02 | 1888.12 |
| 2001-07-03 | 1872.99 |
| 2001-07-04 | . |
| 2001-07-05 | 1860.97 |
| 2001-07-06 | 1847.74 |
| 2001-07-09 | 1869.66 |
| 2001-07-10 | 1864.21 |
| 2001-07-11 | 1847.16 |
| 2001-07-12 | 1817.63 |
| 2001-07-13 | 1815.87 |
| 2001-07-16 | 1820.10 |
| 2001-07-17 | 1814.52 |
| 2001-07-18 | 1817.21 |
| 2001-07-19 | 1827.10 |
| 2001-07-20 | 1803.76 |
| 2001-07-23 | 1817.93 |
| 2001-07-24 | 1818.21 |
| 2001-07-25 | 1787.92 |
| 2001-07-26 | 1796.29 |
| 2001-07-27 | 1812.31 |
| 2001-07-30 | 1835.24 |
| 2001-07-31 | 1857.90 |
| 2001-08-01 | 1873.37 |
| 2001-08-02 | 1863.95 |
| 2001-08-03 | 1866.10 |
| 2001-08-06 | 1871.15 |
| 2001-08-07 | 1885.52 |
| 2001-08-08 | 1876.41 |
| 2001-08-09 | 1886.15 |
| 2001-08-10 | 1890.02 |
| 2001-08-13 | 1916.70 |
| 2001-08-14 | 1932.20 |
| 2001-08-15 | 1953.61 |
| 2001-08-16 | 1943.61 |
| 2001-08-17 | 1911.10 |
| 2001-08-20 | 1909.58 |
| 2001-08-21 | 1911.52 |
| 2001-08-22 | 1914.40 |
| 2001-08-23 | 1906.61 |
| 2001-08-24 | 1921.12 |
| 2001-08-27 | 1917.18 |
| 2001-08-28 | 1886.26 |
| 2001-08-29 | 1902.80 |
| 2001-08-30 | 1865.61 |
| 2001-08-31 | 1846.17 |
| 2001-09-03 | . |
| 2001-09-04 | 1778.45 |
| 2001-09-05 | 1714.61 |
| 2001-09-06 | 1632.27 |
| 2001-09-07 | 1604.22 |
| 2001-09-10 | 1598.86 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1444.87 |
| 2001-09-18 | 1468.77 |
| 2001-09-19 | 1448.28 |
| 2001-09-20 | 1340.10 |
| 2001-09-21 | 1259.33 |
| 2001-09-24 | 1356.13 |
| 2001-09-25 | 1418.76 |
| 2001-09-26 | 1454.66 |
| 2001-09-27 | 1492.91 |
| 2001-09-28 | 1532.34 |
| 2001-10-01 | 1500.92 |
| 2001-10-02 | 1529.04 |
| 2001-10-03 | 1536.55 |
| 2001-10-04 | 1565.85 |
| 2001-10-05 | 1573.25 |
| 2001-10-08 | 1559.46 |
| 2001-10-09 | 1559.08 |
| 2001-10-10 | 1603.87 |
| 2001-10-11 | 1633.49 |
| 2001-10-12 | 1613.38 |
| 2001-10-15 | 1517.50 |
| 2001-10-16 | 1547.33 |
| 2001-10-17 | 1572.65 |
| 2001-10-18 | 1544.56 |
| 2001-10-19 | 1513.21 |
| 2001-10-22 | 1546.34 |
| 2001-10-23 | 1579.28 |
| 2001-10-24 | 1617.56 |
| 2001-10-25 | 1597.08 |
| 2001-10-26 | 1643.16 |
| 2001-10-29 | 1618.51 |
| 2001-10-30 | 1578.35 |
| 2001-10-31 | 1555.74 |
| 2001-11-01 | 1598.91 |
| 2001-11-02 | 1590.70 |
| 2001-11-05 | 1638.90 |
| 2001-11-06 | 1625.74 |
| 2001-11-07 | 1672.74 |
| 2001-11-08 | 1707.84 |
| 2001-11-09 | 1669.80 |
| 2001-11-12 | 1614.85 |
| 2001-11-13 | 1645.17 |
| 2001-11-14 | 1603.55 |
| 2001-11-15 | 1567.48 |
| 2001-11-16 | 1576.57 |
| 2001-11-19 | 1603.45 |
| 2001-11-20 | 1585.93 |
| 2001-11-21 | 1566.10 |
| 2001-11-22 | . |
| 2001-11-23 | 1589.21 |
| 2001-11-26 | 1574.94 |
| 2001-11-27 | 1545.27 |
| 2001-11-28 | 1536.33 |
| 2001-11-29 | 1562.02 |
| 2001-11-30 | 1587.37 |
| 2001-12-03 | 1559.40 |
| 2001-12-04 | 1559.22 |
| 2001-12-05 | 1606.69 |
| 2001-12-06 | 1627.32 |
| 2001-12-07 | 1624.79 |
| 2001-12-10 | 1584.21 |
| 2001-12-11 | 1581.41 |
| 2001-12-12 | 1561.94 |
| 2001-12-13 | 1535.34 |
| 2001-12-14 | 1525.57 |
| 2001-12-17 | 1571.59 |
| 2001-12-18 | 1533.07 |
| 2001-12-19 | 1529.14 |
| 2001-12-20 | 1516.21 |
| 2001-12-21 | 1524.55 |
| 2001-12-24 | 1501.54 |
| 2001-12-25 | . |
| 2001-12-26 | 1502.91 |
| 2001-12-27 | 1551.41 |
| 2001-12-28 | 1562.74 |
| 2001-12-31 | 1577.67 |
| 2002-01-01 | . |
| 2002-01-02 | 1591.29 |
| 2002-01-03 | 1608.70 |
| 2002-01-04 | 1580.09 |
| 2002-01-07 | 1560.75 |
| 2002-01-08 | 1550.05 |
| 2002-01-09 | 1545.30 |
| 2002-01-10 | 1539.75 |
| 2002-01-11 | 1542.16 |
| 2002-01-14 | 1497.31 |
| 2002-01-15 | 1496.06 |
| 2002-01-16 | 1473.73 |
| 2002-01-17 | 1508.47 |
| 2002-01-18 | 1506.71 |
| 2002-01-21 | . |
| 2002-01-22 | 1504.52 |
| 2002-01-23 | 1516.71 |
| 2002-01-24 | 1526.65 |
| 2002-01-25 | 1492.34 |
| 2002-01-28 | 1496.32 |
| 2002-01-29 | 1483.50 |
| 2002-01-30 | 1456.68 |
| 2002-01-31 | 1458.57 |
| 2002-02-01 | 1436.66 |
| 2002-02-04 | 1412.96 |
| 2002-02-05 | 1383.35 |
| 2002-02-06 | 1342.80 |
| 2002-02-07 | 1397.20 |
| 2002-02-08 | 1418.92 |
| 2002-02-11 | 1451.93 |
| 2002-02-12 | 1435.34 |
| 2002-02-13 | 1443.57 |
| 2002-02-14 | 1470.66 |
| 2002-02-15 | 1446.68 |
| 2002-02-18 | . |
| 2002-02-19 | 1391.31 |
| 2002-02-20 | 1381.96 |
| 2002-02-21 | 1389.78 |
| 2002-02-22 | 1368.64 |
| 2002-02-25 | 1385.39 |
| 2002-02-26 | 1385.90 |
| 2002-02-27 | 1386.76 |
| 2002-02-28 | 1434.82 |
| 2002-03-01 | 1445.00 |
| 2002-03-04 | 1501.77 |
| 2002-03-05 | 1506.82 |
| 2002-03-06 | 1525.44 |
| 2002-03-07 | 1529.17 |
| 2002-03-08 | 1539.72 |
| 2002-03-11 | 1537.70 |
| 2002-03-12 | 1516.39 |
| 2002-03-13 | 1496.09 |
| 2002-03-14 | 1525.13 |
| 2002-03-15 | 1583.01 |
| 2002-03-18 | 1597.91 |
| 2002-03-19 | 1617.07 |
| 2002-03-20 | 1589.67 |
| 2002-03-21 | 1582.62 |
| 2002-03-22 | 1563.94 |
| 2002-03-25 | 1549.83 |
| 2002-03-26 | 1569.15 |
| 2002-03-27 | 1548.45 |
| 2002-03-28 | 1565.75 |
| 2002-03-29 | . |
| 2002-04-01 | 1578.67 |
| 2002-04-02 | 1568.01 |
| 2002-04-03 | 1557.84 |
| 2002-04-04 | 1551.13 |
| 2002-04-05 | 1551.21 |
| 2002-04-08 | 1509.57 |
| 2002-04-09 | 1528.48 |
| 2002-04-10 | 1568.15 |
| 2002-04-11 | 1554.29 |
| 2002-04-12 | 1564.75 |
| 2002-04-15 | 1571.73 |
| 2002-04-16 | 1588.36 |
| 2002-04-17 | 1606.80 |
| 2002-04-18 | 1590.39 |
| 2002-04-19 | 1590.86 |
| 2002-04-22 | 1574.63 |
| 2002-04-23 | 1570.57 |
| 2002-04-24 | 1567.41 |
| 2002-04-25 | 1539.82 |
| 2002-04-26 | 1529.43 |
| 2002-04-29 | 1519.34 |
| 2002-04-30 | 1526.14 |
| 2002-05-01 | 1534.70 |
| 2002-05-02 | 1500.12 |
| 2002-05-03 | 1503.37 |
| 2002-05-06 | 1508.08 |
| 2002-05-07 | 1487.80 |
| 2002-05-08 | 1505.88 |
| 2002-05-09 | 1502.42 |
| 2002-05-10 | 1486.18 |
| 2002-05-13 | 1499.49 |
| 2002-05-14 | 1501.60 |
| 2002-05-15 | 1518.20 |
| 2002-05-16 | 1517.05 |
| 2002-05-17 | 1526.04 |
| 2002-05-20 | 1509.28 |
| 2002-05-21 | 1497.67 |
| 2002-05-22 | 1484.42 |
| 2002-05-23 | 1474.38 |
| 2002-05-24 | 1493.90 |
| 2002-05-27 | . |
| 2002-05-28 | 1501.27 |
| 2002-05-29 | 1495.65 |
| 2002-05-30 | 1465.20 |
| 2002-05-31 | 1462.72 |
| 2002-06-03 | 1449.32 |
| 2002-06-04 | 1403.87 |
| 2002-06-05 | 1402.82 |
| 2002-06-06 | 1420.40 |
| 2002-06-07 | 1398.08 |
| 2002-06-10 | 1389.37 |
| 2002-06-11 | 1398.97 |
| 2002-06-12 | 1357.16 |
| 2002-06-13 | 1338.48 |
| 2002-06-14 | 1297.52 |
| 2002-06-17 | 1351.11 |
| 2002-06-18 | 1332.29 |
| 2002-06-19 | 1330.26 |
| 2002-06-20 | 1295.56 |
| 2002-06-21 | 1306.42 |
| 2002-06-24 | 1267.30 |
| 2002-06-25 | 1298.08 |
| 2002-06-26 | 1288.71 |
| 2002-06-27 | 1324.18 |
| 2002-06-28 | 1407.42 |
| 2002-07-01 | 1389.65 |
| 2002-07-02 | 1314.41 |
| 2002-07-03 | 1276.50 |
| 2002-07-04 | . |
| 2002-07-05 | 1386.29 |
| 2002-07-08 | 1399.54 |
| 2002-07-09 | 1394.40 |
| 2002-07-10 | 1309.74 |
| 2002-07-11 | 1254.23 |
| 2002-07-12 | 1254.89 |
| 2002-07-15 | 1191.57 |
| 2002-07-16 | 1202.62 |
| 2002-07-17 | 1253.05 |
| 2002-07-18 | 1246.77 |
| 2002-07-19 | 1172.16 |
| 2002-07-22 | 1061.64 |
| 2002-07-23 | 973.43 |
| 2002-07-24 | 959.55 |
| 2002-07-25 | 1018.98 |
| 2002-07-26 | 1020.89 |
| 2002-07-29 | 1115.88 |
| 2002-07-30 | 1116.14 |
| 2002-07-31 | 1080.33 |
| 2002-08-01 | 1014.23 |
| 2002-08-02 | 1001.51 |
| 2002-08-05 | 934.26 |
| 2002-08-06 | 976.65 |
| 2002-08-07 | 966.92 |
| 2002-08-08 | 1024.24 |
| 2002-08-09 | 1059.66 |
| 2002-08-12 | 1029.10 |
| 2002-08-13 | 1043.98 |
| 2002-08-14 | 1012.77 |
| 2002-08-15 | 1046.31 |
| 2002-08-16 | 1059.07 |
| 2002-08-19 | 1116.26 |
| 2002-08-20 | 1095.94 |
| 2002-08-21 | 1132.93 |
| 2002-08-22 | 1156.22 |
| 2002-08-23 | 1129.07 |
| 2002-08-26 | 1104.66 |
| 2002-08-27 | 1157.69 |
| 2002-08-28 | 1089.37 |
| 2002-08-29 | 1049.13 |
| 2002-08-30 | 1062.11 |
| 2002-09-02 | . |
| 2002-09-03 | 998.13 |
| 2002-09-04 | 991.25 |
| 2002-09-05 | 969.62 |
| 2002-09-06 | 1009.17 |
| 2002-09-09 | 978.51 |
| 2002-09-10 | 992.66 |
| 2002-09-11 | 1011.58 |
| 2002-09-12 | 951.87 |
| 2002-09-13 | 901.06 |
| 2002-09-16 | 873.21 |
| 2002-09-17 | 840.62 |
| 2002-09-18 | 789.35 |
| 2002-09-19 | 780.72 |
| 2002-09-20 | 782.61 |
| 2002-09-23 | 723.47 |
| 2002-09-24 | 722.98 |
| 2002-09-25 | 736.52 |
| 2002-09-26 | 779.55 |
| 2002-09-27 | 759.09 |
| 2002-09-30 | 712.30 |
| 2002-10-01 | 736.87 |
| 2002-10-02 | 776.82 |
| 2002-10-03 | 756.59 |
| 2002-10-04 | 703.45 |
| 2002-10-07 | 710.25 |
| 2002-10-08 | 700.75 |
| 2002-10-09 | 695.78 |
| 2002-10-10 | 739.31 |
| 2002-10-11 | 808.40 |
| 2002-10-14 | 798.59 |
| 2002-10-15 | 881.57 |
| 2002-10-16 | 874.46 |
| 2002-10-17 | 897.29 |
| 2002-10-18 | 901.02 |
| 2002-10-21 | 917.47 |
| 2002-10-22 | 904.19 |
| 2002-10-23 | 841.85 |
| 2002-10-24 | 866.46 |
| 2002-10-25 | 860.64 |
| 2002-10-28 | 905.90 |
| 2002-10-29 | 857.94 |
| 2002-10-30 | 877.14 |
| 2002-10-31 | 900.02 |
| 2002-11-01 | 882.22 |
| 2002-11-04 | 929.58 |
| 2002-11-05 | 968.51 |
| 2002-11-06 | 952.97 |
| 2002-11-07 | 904.45 |
| 2002-11-08 | 887.15 |
| 2002-11-11 | 858.46 |
| 2002-11-12 | 848.06 |
| 2002-11-13 | 833.30 |
| 2002-11-14 | 883.84 |
| 2002-11-15 | 899.17 |
| 2002-11-18 | 929.82 |
| 2002-11-19 | 924.37 |
| 2002-11-20 | 919.56 |
| 2002-11-21 | 966.49 |
| 2002-11-22 | 986.28 |
| 2002-11-25 | 990.04 |
| 2002-11-26 | 945.21 |
| 2002-11-27 | 981.24 |
| 2002-11-28 | . |
| 2002-11-29 | 994.23 |
| 2002-12-02 | 997.51 |
| 2002-12-03 | 961.14 |
| 2002-12-04 | 956.04 |
| 2002-12-05 | 931.54 |
| 2002-12-06 | 933.91 |
| 2002-12-09 | 889.05 |
| 2002-12-10 | 910.52 |
| 2002-12-11 | 939.89 |
| 2002-12-12 | 928.08 |
| 2002-12-13 | 913.33 |
| 2002-12-16 | 949.75 |
| 2002-12-17 | 937.97 |
| 2002-12-18 | 910.63 |
| 2002-12-19 | 875.08 |
| 2002-12-20 | 888.49 |
| 2002-12-23 | 896.83 |
| 2002-12-24 | 898.90 |
| 2002-12-25 | . |
| 2002-12-26 | 901.17 |
| 2002-12-27 | 859.25 |
| 2002-12-30 | 868.04 |
| 2002-12-31 | 875.08 |
| 2003-01-01 | . |
| 2003-01-02 | 918.61 |
| 2003-01-03 | 925.90 |
| 2003-01-06 | 929.26 |
| 2003-01-07 | 902.12 |
| 2003-01-08 | 877.38 |
| 2003-01-09 | 908.06 |
| 2003-01-10 | 918.35 |
| 2003-01-13 | 923.82 |
| 2003-01-14 | 935.66 |
| 2003-01-15 | 921.35 |
| 2003-01-16 | 919.84 |
| 2003-01-17 | 883.30 |
| 2003-01-20 | . |
| 2003-01-21 | 849.13 |
| 2003-01-22 | 826.44 |
| 2003-01-23 | 830.08 |
| 2003-01-24 | 826.29 |
| 2003-01-27 | 778.32 |
| 2003-01-28 | 777.89 |
| 2003-01-29 | 777.87 |
| 2003-01-30 | 791.01 |
| 2003-01-31 | 791.90 |
| 2003-02-03 | 813.44 |
| 2003-02-04 | 775.54 |
| 2003-02-05 | 798.24 |
| 2003-02-06 | 775.16 |
| 2003-02-07 | 755.48 |
| 2003-02-10 | 725.74 |
| 2003-02-11 | 759.60 |
| 2003-02-12 | 740.37 |
| 2003-02-13 | 753.61 |
| 2003-02-14 | 791.69 |
| 2003-02-17 | . |
| 2003-02-18 | 831.88 |
| 2003-02-19 | 807.72 |
| 2003-02-20 | 790.72 |
| 2003-02-21 | 802.97 |
| 2003-02-24 | 777.23 |
| 2003-02-25 | 729.14 |
| 2003-02-26 | 709.29 |
| 2003-02-27 | 724.72 |
| 2003-02-28 | 754.32 |
| 2003-03-03 | 766.07 |
| 2003-03-04 | 735.39 |
| 2003-03-05 | 731.55 |
| 2003-03-06 | 692.45 |
| 2003-03-07 | 668.40 |
| 2003-03-10 | 631.12 |
| 2003-03-11 | 632.01 |
| 2003-03-12 | 591.71 |
| 2003-03-13 | 639.15 |
| 2003-03-14 | 699.88 |
| 2003-03-17 | 725.64 |
| 2003-03-18 | 705.02 |
| 2003-03-19 | 700.13 |
| 2003-03-20 | 672.72 |
| 2003-03-21 | 714.45 |
| 2003-03-24 | 678.94 |
| 2003-03-25 | 700.75 |
| 2003-03-26 | 681.37 |
| 2003-03-27 | 662.21 |
| 2003-03-28 | 650.48 |
| 2003-03-31 | 610.53 |
| 2003-04-01 | 623.58 |
| 2003-04-02 | 655.43 |
| 2003-04-03 | 660.14 |
| 2003-04-04 | 662.30 |
| 2003-04-07 | 715.25 |
| 2003-04-08 | 715.44 |
| 2003-04-09 | 709.43 |
| 2003-04-10 | 708.05 |
| 2003-04-11 | 708.04 |
| 2003-04-14 | 725.18 |
| 2003-04-15 | 770.78 |
| 2003-04-16 | 782.42 |
| 2003-04-17 | 787.28 |
| 2003-04-18 | . |
| 2003-04-21 | 783.89 |
| 2003-04-22 | 801.23 |
| 2003-04-23 | 821.96 |
| 2003-04-24 | 796.03 |
| 2003-04-25 | 783.59 |
| 2003-04-28 | 822.92 |
| 2003-04-29 | 820.33 |
| 2003-04-30 | 840.84 |
| 2003-05-01 | 848.57 |
| 2003-05-02 | 843.96 |
| 2003-05-05 | 866.80 |
| 2003-05-06 | 899.19 |
| 2003-05-07 | 885.22 |
| 2003-05-08 | 850.68 |
| 2003-05-09 | 856.04 |
| 2003-05-12 | 866.71 |
| 2003-05-13 | 864.93 |
| 2003-05-14 | 863.69 |
| 2003-05-15 | 866.95 |
| 2003-05-16 | 883.27 |
| 2003-05-19 | 836.83 |
| 2003-05-20 | 824.07 |
| 2003-05-21 | 798.23 |
| 2003-05-22 | 824.13 |
| 2003-05-23 | 807.73 |
| 2003-05-26 | . |
| 2003-05-27 | 825.17 |
| 2003-05-28 | 838.71 |
| 2003-05-29 | 855.05 |
| 2003-05-30 | 862.28 |
| 2003-06-02 | 887.24 |
| 2003-06-03 | 877.76 |
| 2003-06-04 | 893.92 |
| 2003-06-05 | 897.93 |
| 2003-06-06 | 914.19 |
| 2003-06-09 | 901.17 |
| 2003-06-10 | 909.23 |
| 2003-06-11 | 936.72 |
| 2003-06-12 | 964.21 |
| 2003-06-13 | 939.77 |
| 2003-06-16 | 964.15 |
| 2003-06-17 | 973.96 |
| 2003-06-18 | 970.39 |
| 2003-06-19 | 939.10 |
| 2003-06-20 | 936.64 |
| 2003-06-23 | 898.56 |
| 2003-06-24 | 905.47 |
| 2003-06-25 | 911.94 |
| 2003-06-26 | 895.20 |
| 2003-06-27 | 895.34 |
| 2003-06-30 | 885.56 |
| 2003-07-01 | 867.19 |
| 2003-07-02 | 891.10 |
| 2003-07-03 | 889.63 |
| 2003-07-04 | . |
| 2003-07-07 | 908.73 |
| 2003-07-08 | 917.82 |
| 2003-07-09 | 916.54 |
| 2003-07-10 | 898.02 |
| 2003-07-11 | 919.58 |
| 2003-07-14 | 954.35 |
| 2003-07-15 | 961.87 |
| 2003-07-16 | 967.21 |
| 2003-07-17 | 940.05 |
| 2003-07-18 | 957.99 |
| 2003-07-21 | 947.30 |
| 2003-07-22 | 948.34 |
| 2003-07-23 | 952.59 |
| 2003-07-24 | 982.61 |
| 2003-07-25 | 977.25 |
| 2003-07-28 | 998.31 |
| 2003-07-29 | 1003.80 |
| 2003-07-30 | 1004.55 |
| 2003-07-31 | 1021.08 |
| 2003-08-01 | 1006.40 |
| 2003-08-04 | 996.08 |
| 2003-08-05 | 1008.79 |
| 2003-08-06 | 982.15 |
| 2003-08-07 | 970.06 |
| 2003-08-08 | 967.90 |
| 2003-08-11 | 973.31 |
| 2003-08-12 | 989.48 |
| 2003-08-13 | 988.96 |
| 2003-08-14 | 998.54 |
| 2003-08-15 | 997.78 |
| 2003-08-18 | 1003.56 |
| 2003-08-19 | 1002.87 |
| 2003-08-20 | 997.41 |
| 2003-08-21 | 997.63 |
| 2003-08-22 | 988.84 |
| 2003-08-25 | 975.02 |
| 2003-08-26 | 955.64 |
| 2003-08-27 | 967.22 |
| 2003-08-28 | 957.38 |
| 2003-08-29 | 956.50 |
| 2003-09-01 | . |
| 2003-09-02 | 977.20 |
| 2003-09-03 | 1000.06 |
| 2003-09-04 | 1013.29 |
| 2003-09-05 | 1014.30 |
| 2003-09-08 | 1035.83 |
| 2003-09-09 | 1029.60 |
| 2003-09-10 | 1011.47 |
| 2003-09-11 | 1010.52 |
| 2003-09-12 | 1007.36 |
| 2003-09-15 | 1008.80 |
| 2003-09-16 | 1005.17 |
| 2003-09-17 | 1016.78 |
| 2003-09-18 | 1029.91 |
| 2003-09-19 | 1025.96 |
| 2003-09-22 | 996.73 |
| 2003-09-23 | 980.60 |
| 2003-09-24 | 965.78 |
| 2003-09-25 | 957.55 |
| 2003-09-26 | 941.42 |
| 2003-09-29 | 948.88 |
| 2003-09-30 | 936.21 |
| 2003-10-01 | 959.48 |
| 2003-10-02 | 963.45 |
| 2003-10-03 | 994.03 |
| 2003-10-06 | 984.14 |
| 2003-10-07 | 981.96 |
| 2003-10-08 | 981.95 |
| 2003-10-09 | 1005.16 |
| 2003-10-10 | 1006.35 |
| 2003-10-13 | 1021.09 |
| 2003-10-14 | 1019.54 |
| 2003-10-15 | 1026.43 |
| 2003-10-16 | 1028.78 |
| 2003-10-17 | 1019.47 |
| 2003-10-20 | 1035.60 |
| 2003-10-21 | 1043.47 |
| 2003-10-22 | 1021.75 |
| 2003-10-23 | 1013.98 |
| 2003-10-24 | 1012.99 |
| 2003-10-27 | 1020.89 |
| 2003-10-28 | 1029.23 |
| 2003-10-29 | 1047.51 |
| 2003-10-30 | 1069.86 |
| 2003-10-31 | 1067.95 |
| 2003-11-03 | 1087.47 |
| 2003-11-04 | 1087.43 |
| 2003-11-05 | 1071.41 |
| 2003-11-06 | 1061.16 |
| 2003-11-07 | 1088.79 |
| 2003-11-10 | 1086.76 |
| 2003-11-11 | 1081.94 |
| 2003-11-12 | 1095.15 |
| 2003-11-13 | 1106.97 |
| 2003-11-14 | 1112.93 |
| 2003-11-17 | 1077.03 |
| 2003-11-18 | 1080.80 |
| 2003-11-19 | 1074.31 |
| 2003-11-20 | 1063.96 |
| 2003-11-21 | 1070.07 |
| 2003-11-24 | 1079.93 |
| 2003-11-25 | 1068.58 |
| 2003-11-26 | 1085.15 |
| 2003-11-27 | . |
| 2003-11-28 | 1096.54 |
| 2003-12-01 | 1108.92 |
| 2003-12-02 | 1120.69 |
| 2003-12-03 | 1137.13 |
| 2003-12-04 | 1126.22 |
| 2003-12-05 | 1126.07 |
| 2003-12-08 | 1122.76 |
| 2003-12-09 | 1121.06 |
| 2003-12-10 | 1115.44 |
| 2003-12-11 | 1117.13 |
| 2003-12-12 | 1131.55 |
| 2003-12-15 | 1141.61 |
| 2003-12-16 | 1142.24 |
| 2003-12-17 | 1139.43 |
| 2003-12-18 | 1151.48 |
| 2003-12-19 | 1165.34 |
| 2003-12-22 | 1160.85 |
| 2003-12-23 | 1166.15 |
| 2003-12-24 | 1170.45 |
| 2003-12-25 | . |
| 2003-12-26 | 1169.98 |
| 2003-12-29 | 1182.14 |
| 2003-12-30 | 1192.52 |
| 2003-12-31 | 1201.45 |
| 2004-01-01 | . |
| 2004-01-02 | 1217.39 |
| 2004-01-05 | 1231.49 |
| 2004-01-06 | 1234.00 |
| 2004-01-07 | 1222.03 |
| 2004-01-08 | 1230.84 |
| 2004-01-09 | 1246.80 |
| 2004-01-12 | 1228.43 |
| 2004-01-13 | 1231.64 |
| 2004-01-14 | 1253.26 |
| 2004-01-15 | 1278.06 |
| 2004-01-16 | 1278.09 |
| 2004-01-19 | . |
| 2004-01-20 | 1284.24 |
| 2004-01-21 | 1297.88 |
| 2004-01-22 | 1315.33 |
| 2004-01-23 | 1319.03 |
| 2004-01-26 | 1285.51 |
| 2004-01-27 | 1300.30 |
| 2004-01-28 | 1299.82 |
| 2004-01-29 | 1245.39 |
| 2004-01-30 | 1239.31 |
| 2004-02-02 | 1253.62 |
| 2004-02-03 | 1245.62 |
| 2004-02-04 | 1231.97 |
| 2004-02-05 | 1238.66 |
| 2004-02-06 | 1262.79 |
| 2004-02-09 | 1286.37 |
| 2004-02-10 | 1288.13 |
| 2004-02-11 | 1289.26 |
| 2004-02-12 | 1302.17 |
| 2004-02-13 | 1278.51 |
| 2004-02-16 | . |
| 2004-02-17 | 1302.98 |
| 2004-02-18 | 1301.71 |
| 2004-02-19 | 1299.52 |
| 2004-02-20 | 1273.09 |
| 2004-02-23 | 1274.73 |
| 2004-02-24 | 1258.50 |
| 2004-02-25 | 1242.20 |
| 2004-02-26 | 1230.47 |
| 2004-02-27 | 1228.96 |
| 2004-03-01 | 1228.03 |
| 2004-03-02 | 1227.39 |
| 2004-03-03 | 1201.19 |
| 2004-03-04 | 1218.28 |
| 2004-03-05 | 1241.00 |
| 2004-03-08 | 1237.61 |
| 2004-03-09 | 1228.10 |
| 2004-03-10 | 1198.61 |
| 2004-03-11 | 1159.33 |
| 2004-03-12 | 1153.33 |
| 2004-03-15 | 1113.19 |
| 2004-03-16 | 1129.34 |
| 2004-03-17 | 1140.55 |
| 2004-03-18 | 1128.18 |
| 2004-03-19 | 1119.29 |
| 2004-03-22 | 1099.27 |
| 2004-03-23 | 1091.22 |
| 2004-03-24 | 1072.50 |
| 2004-03-25 | 1108.94 |
| 2004-03-26 | 1106.53 |
| 2004-03-29 | 1126.52 |
| 2004-03-30 | 1120.54 |
| 2004-03-31 | 1119.73 |
| 2004-04-01 | 1147.79 |
| 2004-04-02 | 1166.31 |
| 2004-04-05 | 1162.27 |
| 2004-04-06 | 1158.08 |
| 2004-04-07 | 1158.69 |
| 2004-04-08 | 1145.94 |
| 2004-04-09 | . |
| 2004-04-12 | 1142.72 |
| 2004-04-13 | 1140.25 |
| 2004-04-14 | 1132.58 |
| 2004-04-15 | 1130.75 |
| 2004-04-16 | 1150.79 |
| 2004-04-19 | 1146.61 |
| 2004-04-20 | 1148.14 |
| 2004-04-21 | 1135.18 |
| 2004-04-22 | 1137.31 |
| 2004-04-23 | 1141.16 |
| 2004-04-26 | 1141.48 |
| 2004-04-27 | 1144.32 |
| 2004-04-28 | 1119.66 |
| 2004-04-29 | 1109.05 |
| 2004-04-30 | 1104.96 |
| 2004-05-03 | 1100.78 |
| 2004-05-04 | 1109.45 |
| 2004-05-05 | 1129.82 |
| 2004-05-06 | 1095.43 |
| 2004-05-07 | 1071.93 |
| 2004-05-10 | 1037.77 |
| 2004-05-11 | 1045.63 |
| 2004-05-12 | 1020.98 |
| 2004-05-13 | 1037.99 |
| 2004-05-14 | 1031.02 |
| 2004-05-17 | 1025.37 |
| 2004-05-18 | 1033.70 |
| 2004-05-19 | 1064.73 |
| 2004-05-20 | 1047.77 |
| 2004-05-21 | 1053.38 |
| 2004-05-24 | 1056.55 |
| 2004-05-25 | 1063.29 |
| 2004-05-26 | 1075.06 |
| 2004-05-27 | 1099.27 |
| 2004-05-28 | 1091.36 |
| 2004-05-31 | . |
| 2004-06-01 | 1077.49 |
| 2004-06-02 | 1087.48 |
| 2004-06-03 | 1089.01 |
| 2004-06-04 | 1108.01 |
| 2004-06-07 | 1132.75 |
| 2004-06-08 | 1130.47 |
| 2004-06-09 | 1107.69 |
| 2004-06-10 | 1111.50 |
| 2004-06-11 | . |
| 2004-06-14 | 1092.06 |
| 2004-06-15 | 1099.65 |
| 2004-06-16 | 1098.38 |
| 2004-06-17 | 1100.67 |
| 2004-06-18 | 1113.74 |
| 2004-06-21 | 1111.18 |
| 2004-06-22 | 1097.87 |
| 2004-06-23 | 1099.32 |
| 2004-06-24 | 1123.06 |
| 2004-06-25 | 1121.74 |
| 2004-06-28 | 1144.91 |
| 2004-06-29 | 1135.94 |
| 2004-06-30 | 1135.68 |
| 2004-07-01 | 1133.03 |
| 2004-07-02 | 1138.60 |
| 2004-07-05 | . |
| 2004-07-06 | 1110.78 |
| 2004-07-07 | 1110.36 |
| 2004-07-08 | 1118.17 |
| 2004-07-09 | 1119.02 |
| 2004-07-12 | 1112.33 |
| 2004-07-13 | 1105.91 |
| 2004-07-14 | 1107.50 |
| 2004-07-15 | 1088.21 |
| 2004-07-16 | 1092.91 |
| 2004-07-19 | 1081.85 |
| 2004-07-20 | 1076.76 |
| 2004-07-21 | 1081.49 |
| 2004-07-22 | 1061.95 |
| 2004-07-23 | 1043.77 |
| 2004-07-26 | 1035.38 |
| 2004-07-27 | 1052.31 |
| 2004-07-28 | 1051.42 |
| 2004-07-29 | 1071.25 |
| 2004-07-30 | 1068.66 |
| 2004-08-02 | 1054.94 |
| 2004-08-03 | 1059.69 |
| 2004-08-04 | 1045.61 |
| 2004-08-05 | 1054.57 |
| 2004-08-06 | 1042.12 |
| 2004-08-09 | 1027.05 |
| 2004-08-10 | 1043.65 |
| 2004-08-11 | 1028.18 |
| 2004-08-12 | 1025.23 |
| 2004-08-13 | 1036.92 |
| 2004-08-16 | 1048.40 |
| 2004-08-17 | 1059.83 |
| 2004-08-18 | 1061.51 |
| 2004-08-19 | 1068.14 |
| 2004-08-20 | 1061.58 |
| 2004-08-23 | 1066.55 |
| 2004-08-24 | 1061.85 |
| 2004-08-25 | 1062.78 |
| 2004-08-26 | 1073.81 |
| 2004-08-27 | 1076.17 |
| 2004-08-30 | 1074.74 |
| 2004-08-31 | 1073.03 |
| 2004-09-01 | 1080.14 |
| 2004-09-02 | 1080.96 |
| 2004-09-03 | 1086.58 |
| 2004-09-06 | . |
| 2004-09-07 | 1100.53 |
| 2004-09-08 | 1102.87 |
| 2004-09-09 | 1092.99 |
| 2004-09-10 | 1112.89 |
| 2004-09-13 | 1126.04 |
| 2004-09-14 | 1126.52 |
| 2004-09-15 | 1116.09 |
| 2004-09-16 | 1115.77 |
| 2004-09-17 | 1133.16 |
| 2004-09-20 | 1124.58 |
| 2004-09-21 | 1133.66 |
| 2004-09-22 | 1116.33 |
| 2004-09-23 | 1106.53 |
| 2004-09-24 | 1100.97 |
| 2004-09-27 | 1091.60 |
| 2004-09-28 | 1096.37 |
| 2004-09-29 | 1105.01 |
| 2004-09-30 | 1108.00 |
| 2004-10-01 | 1131.90 |
| 2004-10-04 | 1142.60 |
| 2004-10-05 | 1151.12 |
| 2004-10-06 | 1152.56 |
| 2004-10-07 | 1153.68 |
| 2004-10-08 | 1158.15 |
| 2004-10-11 | 1151.56 |
| 2004-10-12 | 1134.24 |
| 2004-10-13 | 1138.33 |
| 2004-10-14 | 1135.10 |
| 2004-10-15 | 1121.17 |
| 2004-10-18 | 1116.95 |
| 2004-10-19 | 1130.82 |
| 2004-10-20 | 1116.35 |
| 2004-10-21 | 1116.91 |
| 2004-10-22 | 1123.72 |
| 2004-10-25 | 1116.70 |
| 2004-10-26 | 1127.91 |
| 2004-10-27 | 1149.91 |
| 2004-10-28 | 1163.58 |
| 2004-10-29 | 1160.21 |
| 2004-11-01 | 1174.83 |
| 2004-11-02 | 1178.85 |
| 2004-11-03 | 1193.91 |
| 2004-11-04 | 1198.69 |
| 2004-11-05 | 1213.59 |
| 2004-11-08 | 1214.79 |
| 2004-11-09 | 1210.86 |
| 2004-11-10 | 1217.94 |
| 2004-11-11 | 1234.59 |
| 2004-11-12 | 1247.48 |
| 2004-11-15 | 1243.96 |
| 2004-11-16 | 1235.38 |
| 2004-11-17 | 1257.02 |
| 2004-11-18 | 1250.12 |
| 2004-11-19 | 1249.50 |
| 2004-11-22 | 1242.76 |
| 2004-11-23 | 1251.94 |
| 2004-11-24 | 1259.64 |
| 2004-11-25 | . |
| 2004-11-26 | 1275.60 |
| 2004-11-29 | 1276.64 |
| 2004-11-30 | 1273.35 |
| 2004-12-01 | 1290.28 |
| 2004-12-02 | 1310.09 |
| 2004-12-03 | 1319.22 |
| 2004-12-06 | 1324.42 |
| 2004-12-07 | 1337.36 |
| 2004-12-08 | 1322.18 |
| 2004-12-09 | 1301.04 |
| 2004-12-10 | 1303.03 |
| 2004-12-13 | 1330.88 |
| 2004-12-14 | 1335.33 |
| 2004-12-15 | 1342.40 |
| 2004-12-16 | 1337.63 |
| 2004-12-17 | 1317.93 |
| 2004-12-20 | 1339.00 |
| 2004-12-21 | 1335.25 |
| 2004-12-22 | 1354.65 |
| 2004-12-23 | 1373.30 |
| 2004-12-24 | . |
| 2004-12-27 | 1376.80 |
| 2004-12-28 | 1377.88 |
| 2004-12-29 | 1374.04 |
| 2004-12-30 | 1378.16 |
| 2004-12-31 | 1376.60 |
| 2005-01-03 | 1374.14 |
| 2005-01-04 | 1360.17 |
| 2005-01-05 | 1346.17 |
| 2005-01-06 | 1348.24 |
| 2005-01-07 | 1341.13 |
| 2005-01-10 | 1351.97 |
| 2005-01-11 | 1340.64 |
| 2005-01-12 | 1337.71 |
| 2005-01-13 | 1328.25 |
| 2005-01-14 | 1318.91 |
| 2005-01-17 | . |
| 2005-01-18 | 1315.67 |
| 2005-01-19 | 1310.07 |
| 2005-01-20 | 1291.75 |
| 2005-01-21 | 1291.41 |
| 2005-01-24 | 1297.17 |
| 2005-01-25 | 1300.58 |
| 2005-01-26 | 1304.39 |
| 2005-01-27 | 1299.86 |
#2005-01-28|1293.17
#2005-01-31|1311.22
#2005-02-01|1313.79
#2005-02-02|1319.91
#2005-02-03|1308.56
#2005-02-04|1315.23
#2005-02-07|1316.54
#2005-02-08|1314.11
#2005-02-09|1311.88
#2005-02-10|1317.73
#2005-02-11|1337.33
#2005-02-14|1347.85
#2005-02-15|1350.36
#2005-02-16|1342.57
#2005-02-17|1355.38
#2005-02-18|1351.77
#2005-02-21| .
#2005-02-22|1369.30
#2005-02-23|1358.09
#2005-02-24|1368.82
#2005-02-25|1390.32
#2005-02-28|1405.38
#2005-03-01|1409.52
#2005-03-02|1399.87
#2005-03-03|1397.85
#2005-03-04|1422.60
#2005-03-07|1423.80
#2005-03-08|1433.64
#2005-03-09|1426.14
#2005-03-10|1424.61
#2005-03-11|1442.26
#2005-03-14|1436.79
#2005-03-15|1444.74
#2005-03-16|1427.22
#2005-03-17|1415.59
#2005-03-18|1412.76
#2005-03-21|1392.96
#2005-03-22|1395.07
#2005-03-23|1374.68
#2005-03-24|1379.70
#2005-03-25| .
#2005-03-28|1370.02
#2005-03-29|1380.52
#2005-03-30|1377.03
#2005-03-31|1377.39
#2005-04-01|1374.49
#2005-04-04|1343.79
#2005-04-05|1350.13
#2005-04-06|1357.79
#2005-04-07|1369.63
#2005-04-08|1364.22
#2005-04-11|1375.21
#2005-04-12|1356.24
#2005-04-13|1366.45
#2005-04-14|1354.35
#2005-04-15|1338.02
#2005-04-18|1308.05
#2005-04-19|1310.31
#2005-04-20|1304.78
#2005-04-21|1313.07
#2005-04-22|1323.24
#2005-04-25|1316.20
#2005-04-26|1311.25
#2005-04-27|1293.10
#2005-04-28|1270.36
#2005-04-29|1272.78
#2005-05-02|1272.69
#2005-05-03|1284.21
#2005-05-04|1300.71
#2005-05-05|1312.18
#2005-05-06|1304.29
#2005-05-09|1297.05
#2005-05-10|1281.53
#2005-05-11|1265.44
#2005-05-12|1269.41
#2005-05-13|1264.31
#2005-05-16|1260.26
#2005-05-17|1255.62
#2005-05-18|1277.78
#2005-05-19|1289.38
#2005-05-20|1275.74
#2005-05-23|1284.62
#2005-05-24|1282.28
#2005-05-25|1284.59
#2005-05-26|1289.88
#2005-05-27|1295.55
#2005-05-30| .
#2005-05-31|1277.50
#2005-06-01|1285.94
#2005-06-02|1290.04
#2005-06-03|1277.50
#2005-06-06|1270.62
#2005-06-07|1283.91
#2005-06-08|1291.19
#2005-06-09|1283.26
#2005-06-10|1281.08
#2005-06-13|1274.65
#2005-06-14|1271.44
#2005-06-15|1275.64
#2005-06-16|1279.92
#2005-06-17|1303.25
#2005-06-20|1283.71
#2005-06-21|1295.72
#2005-06-22|1302.38
#2005-06-23|1295.33
#2005-06-24|1281.02
#2005-06-27|1273.77
#2005-06-28|1275.46
#2005-06-29|1283.05
#2005-06-30|1287.49
#2005-07-01|1281.16
#2005-07-04| .
#2005-07-05|1272.06
#2005-07-06|1288.60
#2005-07-07|1262.98
#2005-07-08|1281.87
#2005-07-11|1311.66
#2005-07-12|1315.01
#2005-07-13|1313.15
#2005-07-14|1322.57
#2005-07-15|1320.85
#2005-07-18|1325.13
#2005-07-19|1345.03
#2005-07-20|1347.80
#2005-07-21|1368.68
#2005-07-22|1366.12
#2005-07-25|1362.83
#2005-07-26|1359.33
#2005-07-27|1369.56
#2005-07-28|1386.36
#2005-07-29|1388.52
#2005-08-01|1398.54
#2005-08-02|1408.76
#2005-08-03|1411.86
#2005-08-04|1401.90
#2005-08-05|1383.88
#2005-08-08|1387.86
#2005-08-09|1404.61
#2005-08-10|1437.75
#2005-08-11|1435.89
#2005-08-12|1416.56
#2005-08-15|1405.55
#2005-08-16|1402.06
#2005-08-17|1390.00
#2005-08-18|1368.38
#2005-08-19|1378.72
#2005-08-22|1386.86
#2005-08-23|1368.66
#2005-08-24|1373.97
#2005-08-25|1358.18
#2005-08-26|1347.79
#2005-08-29|1339.91
#2005-08-30|1333.46
#2005-08-31|1356.66
#2005-09-01|1373.54
#2005-09-02|1373.17
#2005-09-05| .
#2005-09-06|1401.06
#2005-09-07|1407.67
#2005-09-08|1407.80
#2005-09-09|1410.66
#2005-09-12|1387.53
#2005-09-13|1372.43
#2005-09-14|1380.86
#2005-09-15|1372.45
#2005-09-16|1382.78
#2005-09-19|1367.69
#2005-09-20|1380.38
#2005-09-21|1365.24
#2005-09-22|1339.24
#2005-09-23|1340.26
#2005-09-26|1371.05
#2005-09-27|1367.50
#2005-09-28|1391.80
#2005-09-29|1385.33
#2005-09-30|1403.03
#2005-10-03|1388.31
#2005-10-04|1402.36
#2005-10-05|1385.77
#2005-10-06|1394.87
#2005-10-07|1388.53
#2005-10-10|1389.64
#2005-10-11|1389.10
#2005-10-12|1386.48
#2005-10-13|1369.44
#2005-10-14|1401.56
#2005-10-17|1395.32
#2005-10-18|1380.34
#2005-10-19|1364.78
#2005-10-20|1370.67
#2005-10-21|1367.60
#2005-10-24|1383.90
#2005-10-25|1399.33
#2005-10-26|1406.27
#2005-10-27|1395.52
#2005-10-28|1385.64
#2005-10-31|1402.29
#2005-11-01|1411.88
#2005-11-02|1427.86
#2005-11-03|1440.44
#2005-11-04|1418.54
#2005-11-07|1426.31
#2005-11-08|1421.44
#2005-11-09|1414.93
#2005-11-10|1437.84
#2005-11-11|1454.35
#2005-11-14|1451.61
#2005-11-15|1451.38
#2005-11-16|1440.42
#2005-11-17|1459.03
#2005-11-18|1473.00
#2005-11-21|1482.35
#2005-11-22|1479.07
#2005-11-23|1491.21
#2005-11-24| .
#2005-11-25|1480.22
#2005-11-28|1494.20
#2005-11-29|1501.31
#2005-11-30|1498.21
#2005-12-01|1524.39
#2005-12-02|1549.53
#2005-12-05|1558.91
#2005-12-06|1570.25
#2005-12-07|1547.88
#2005-12-08|1554.04
#2005-12-09|1550.25
#2005-12-12|1578.09
#2005-12-13|1570.19
#2005-12-14|1574.77
#2005-12-15|1565.29
#2005-12-16|1596.73
#2005-12-19|1596.57
#2005-12-20|1595.90
#2005-12-21|1600.44
#2005-12-22|1605.14
#2005-12-23|1606.62
#2005-12-26| .
#2005-12-27|1612.63
#2005-12-28|1615.37
#2005-12-29|1609.30
#2005-12-30|1582.92
#2006-01-02| .
#2006-01-03|1625.27
#2006-01-04|1664.30
#2006-01-05|1658.29
#2006-01-06|1675.72
#2006-01-09|1660.21
#2006-01-10|1628.01
#2006-01-11|1637.55
#2006-01-12|1639.07
#2006-01-13|1615.60
#2006-01-16| .
#2006-01-17|1599.29
#2006-01-18|1573.99
#2006-01-19|1595.80
#2006-01-20|1565.27
#2006-01-23|1588.88
#2006-01-24|1586.19
#2006-01-25|1618.01
#2006-01-26|1652.92
#2006-01-27|1660.97
#2006-01-30|1648.65
#2006-01-31|1650.91
#2006-02-01|1651.97
#2006-02-02|1630.48
#2006-02-03|1622.24
#2006-02-06|1631.51
#2006-02-07|1629.07
#2006-02-08|1623.31
#2006-02-09|1645.72
#2006-02-10|1640.85
#2006-02-13|1652.73
#2006-02-14|1648.57
#2006-02-15|1654.26
#2006-02-16|1673.85
#2006-02-17|1689.98
#2006-02-20| .
#2006-02-21|1681.26
#2006-02-22|1696.93
#2006-02-23|1701.85
#2006-02-24|1697.58
#2006-02-27|1717.62
#2006-02-28|1702.93
#2006-03-01|1715.72
#2006-03-02|1697.50
#2006-03-03|1680.85
#2006-03-06|1705.29
#2006-03-07|1680.98
#2006-03-08|1659.29
#2006-03-09|1665.39
#2006-03-10|1678.71
#2006-03-13|1704.89
#2006-03-14|1727.69
#2006-03-15|1737.43
#2006-03-16|1750.41
#2006-03-17|1761.55
#2006-03-20|1774.06
#2006-03-21|1764.49
#2006-03-22|1771.39
#2006-03-23|1751.47
#2006-03-24|1749.42
#2006-03-27|1739.03
#2006-03-28|1739.40
#2006-03-29|1744.87
#2006-03-30|1787.36
#2006-03-31|1766.37
#2006-04-03|1778.45
#2006-04-04|1786.72
#2006-04-05|1791.12
#2006-04-06|1777.07
#2006-04-07|1736.53
#2006-04-10|1737.73
#2006-04-11|1707.46
#2006-04-12|1705.47
#2006-04-13|1705.00
#2006-04-14| .
#2006-04-17|1732.08
#2006-04-18|1732.05
#2006-04-19|1762.21
#2006-04-20|1769.85
#2006-04-21|1782.45
#2006-04-24|1768.20
#2006-04-25|1775.17
#2006-04-26|1788.86
#2006-04-27|1805.83
#2006-04-28|1795.38
#2006-05-01|1798.52
#2006-05-02|1808.92
#2006-05-03|1782.07
#2006-05-04|1805.23
#2006-05-05|1851.39
#2006-05-08|1871.01
#2006-05-09|1878.86
#2006-05-10|1864.99
#2006-05-11|1856.44
#2006-05-12|1803.05
#2006-05-15|1779.10
#2006-05-16|1788.53
#2006-05-17|1708.81
#2006-05-18|1712.85
#2006-05-19|1707.60
#2006-05-22|1666.22
#2006-05-23|1712.92
#2006-05-24|1672.48
#2006-05-25|1701.28
#2006-05-26|1718.35
#2006-05-29| .
#2006-05-30|1681.18
#2006-05-31|1706.90
#2006-06-01|1701.10
#2006-06-02|1708.66
#2006-06-05|1697.59
#2006-06-06|1636.36
#2006-06-07|1642.11
#2006-06-08|1573.17
#2006-06-09|1609.92
#2006-06-12|1574.66
#2006-06-13|1536.93
#2006-06-14|1547.47
#2006-06-15|1601.57
#2006-06-16|1593.01
#2006-06-19|1606.23
#2006-06-20|1619.32
#2006-06-21|1626.60
#2006-06-22|1627.02
#2006-06-23|1605.45
#2006-06-26|1610.82
#2006-06-27|1608.73
#2006-06-28|1609.41
#2006-06-29|1643.79
#2006-06-30|1701.11
#2006-07-03|1711.12
#2006-07-04| .
#2006-07-05|1677.33
#2006-07-06|1702.70
#2006-07-07|1702.89
#2006-07-10|1695.04
#2006-07-11|1681.56
#2006-07-12|1678.97
#2006-07-13|1642.53
#2006-07-14|1602.10
#2006-07-17|1583.94
#2006-07-18|1579.59
#2006-07-19|1636.00
#2006-07-20|1652.46
#2006-07-21|1643.02
#2006-07-24|1673.28
#2006-07-25|1664.92
#2006-07-26|1668.39
#2006-07-27|1711.28
#2006-07-28|1729.75
#2006-07-31|1725.99
#2006-08-01|1706.25
#2006-08-02|1743.16
#2006-08-03|1734.05
#2006-08-04|1794.67
#2006-08-07|1760.87
#2006-08-08|1762.53
#2006-08-09|1794.71
#2006-08-10|1767.66
#2006-08-11|1771.73
#2006-08-14|1790.79
#2006-08-15|1818.97
#2006-08-16|1835.95
#2006-08-17|1844.15
#2006-08-18|1832.85
#2006-08-21|1838.16
#2006-08-22|1817.54
#2006-08-23|1798.75
#2006-08-24|1816.30
#2006-08-25|1813.01
#2006-08-28|1831.10
#2006-08-29|1826.79
#2006-08-30|1851.54
#2006-08-31|1848.75
#2006-09-01|1866.94
#2006-09-04| .
#2006-09-05|1863.57
#2006-09-06|1835.71
#2006-09-07|1805.12
#2006-09-08|1804.33
#2006-09-11|1811.10
#2006-09-12|1831.98
#2006-09-13|1836.42
#2006-09-14|1846.45
#2006-09-15|1850.30
#2006-09-18|1848.57
#2006-09-19|1826.91
#2006-09-20|1861.46
#2006-09-21|1869.53
#2006-09-22|1859.48
#2006-09-25|1858.34
#2006-09-26|1880.60
#2006-09-27|1887.68
#2006-09-28|1877.91
#2006-09-29|1876.62
#2006-10-02|1883.99
#2006-10-03|1886.18
#2006-10-04|1897.40
#2006-10-05|1913.19
#2006-10-06|1896.62
#2006-10-09|1898.14
#2006-10-10|1915.16
#2006-10-11|1915.92
#2006-10-12|1931.44
#2006-10-13|1933.38
#2006-10-16|1936.96
#2006-10-17|1900.94
#2006-10-18|1921.56
#2006-10-19|1931.29
#2006-10-20|1934.48
#2006-10-23|1938.96
#2006-10-24|1932.49
#2006-10-25|1925.96
#2006-10-26|1935.44
#2006-10-27|1928.35
#2006-10-30|1921.18
#2006-10-31|1936.94
#2006-11-01|1947.63
#2006-11-02|1923.00
#2006-11-03|1917.38
#2006-11-06|1961.27
#2006-11-07|1990.27
#2006-11-08|1988.05
#2006-11-09|1965.79
#2006-11-10|1970.46
#2006-11-13|1973.16
#2006-11-14|1966.04
#2006-11-15|1966.94
#2006-11-16|1959.82
#2006-11-17|1950.88
#2006-11-20|1957.31
#2006-11-21|1960.74
#2006-11-22|1973.47
#2006-11-23| .
#2006-11-24|1961.13
#2006-11-27|1929.24
#2006-11-28|1946.62
#2006-11-29|1962.39
#2006-11-30|1963.92
#2006-12-01|1948.98
#2006-12-04|1965.45
#2006-12-05|1985.86
#2006-12-06|1986.20
#2006-12-07|1996.81
#2006-12-08|1995.16
#2006-12-11|2003.93
#2006-12-12|2013.35
#2006-12-13|2038.78
#2006-12-14|2047.73
#2006-12-15|2039.57
#2006-12-18|2041.85
#2006-12-19|2046.47
#2006-12-20|2062.91
#2006-12-21|2054.57
#2006-12-22|2037.35
#2006-12-25| .
#2006-12-26|2034.18
#2006-12-27|2058.94
#2006-12-28|2059.36
#2006-12-29|2055.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03|2095.69
#2007-01-04|2078.90
#2007-01-05|2043.40
#2007-01-08|2044.64
#2007-01-09|2055.02
#2007-01-10|2023.07
#2007-01-11|2049.87
#2007-01-12|2070.87
#2007-01-15| .
#2007-01-16|2065.17
#2007-01-17|2053.67
#2007-01-18|2043.60
#2007-01-19|2057.14
#2007-01-22|2032.73
#2007-01-23|2040.04
#2007-01-24|2054.74
#2007-01-25|2034.68
#2007-01-26|2001.38
#2007-01-29|2023.87
#2007-01-30|2039.34
#2007-01-31|2034.84
#2007-02-01|2065.25
#2007-02-02|2076.96
#2007-02-05|2060.44
#2007-02-06|2068.62
#2007-02-07|2086.72
#2007-02-08|2080.30
#2007-02-09|2083.78
#2007-02-12|2056.11
#2007-02-13|2080.38
#2007-02-14|2110.50
#2007-02-15|2104.95
#2007-02-16|2096.11
#2007-02-19| .
#2007-02-20|2107.24
#2007-02-21|2097.94
#2007-02-22|2128.16
#2007-02-23|2130.80
#2007-02-26|2168.78
#2007-02-27|2109.69
#2007-02-28|2069.89
#2007-03-01|2021.49
#2007-03-02|2003.15
#2007-03-05|1974.82
#2007-03-06|1994.87
#2007-03-07|2002.41
#2007-03-08|2026.60
#2007-03-09|2031.97
#2007-03-12|2023.08
#2007-03-13|1996.05
#2007-03-14|1924.40
#2007-03-15|1954.17
#2007-03-16|1951.71
#2007-03-19|1992.61
#2007-03-20|2005.96
#2007-03-21|2004.05
#2007-03-22|2074.26
#2007-03-23|2076.48
#2007-03-26|2045.71
#2007-03-27|2055.89
#2007-03-28|2041.89
#2007-03-29|2062.81
#2007-03-30|2057.60
#2007-04-02|2074.46
#2007-04-03|2104.38
#2007-04-04|2110.46
#2007-04-05|2120.76
#2007-04-06| .
#2007-04-09|2109.71
#2007-04-10|2137.01
#2007-04-11|2140.55
#2007-04-12|2154.89
#2007-04-13|2174.36
#2007-04-16|2226.12
#2007-04-17|2225.51
#2007-04-18|2214.38
#2007-04-19|2198.94
#2007-04-20|2233.58
#2007-04-23|2227.33
#2007-04-24|2227.56
#2007-04-25|2248.26
#2007-04-26|2231.65
#2007-04-27|2218.69
#2007-04-30|2233.60
#2007-05-01|2225.26
#2007-05-02|2241.01
#2007-05-03|2225.28
#2007-05-04|2238.75
#2007-05-07|2251.96
#2007-05-08|2211.68
#2007-05-09|2219.48
#2007-05-10|2185.44
#2007-05-11|2191.12
#2007-05-14|2180.47
#2007-05-15|2211.52
#2007-05-16|2188.36
#2007-05-17|2178.58
#2007-05-18|2192.11
#2007-05-21|2172.18
#2007-05-22|2177.37
#2007-05-23|2180.58
#2007-05-24|2145.44
#2007-05-25|2165.64
#2007-05-28| .
#2007-05-29|2177.52
#2007-05-30|2155.68
#2007-05-31|2186.53
#2007-06-01|2200.85
#2007-06-04|2217.56
#2007-06-05|2209.35
#2007-06-06|2169.66
#2007-06-07|2133.81
#2007-06-08|2096.20
#2007-06-11|2117.30
#2007-06-12|2100.46
#2007-06-13|2091.21
#2007-06-14|2130.20
#2007-06-15|2179.03
#2007-06-18|2187.15
#2007-06-19|2198.77
#2007-06-20|2225.03
#2007-06-21|2189.49
#2007-06-22|2199.41
#2007-06-25|2192.95
#2007-06-26|2166.50
#2007-06-27|2139.32
#2007-06-28|2153.74
#2007-06-29|2171.72
#2007-07-02|2168.80
#2007-07-03|2200.18
#2007-07-04| .
#2007-07-05|2181.70
#2007-07-06|2194.35
#2007-07-09|2199.42
#2007-07-10|2187.84
#2007-07-11|2171.78
#2007-07-12|2196.79
#2007-07-13|2224.58
#2007-07-16|2236.71
#2007-07-17|2225.38
#2007-07-18|2195.03
#2007-07-19|2209.87
#2007-07-20|2181.81
#2007-07-23|2189.65
#2007-07-24|2144.75
#2007-07-25|2090.67
#2007-07-26|2033.99
#2007-07-27|2007.80
#2007-07-30|2006.34
#2007-07-31|2054.49
#2007-08-01|2005.05
#2007-08-02|2035.05
#2007-08-03|2015.65
#2007-08-06|2017.09
#2007-08-07|2063.16
#2007-08-08|2128.06
#2007-08-09|2057.30
#2007-08-10|1999.90
#2007-08-13|2043.99
#2007-08-14|2003.79
#2007-08-15|1969.51
#2007-08-16|1916.43
#2007-08-17|1991.24
#2007-08-20|1996.77
#2007-08-21|1988.94
#2007-08-22|2014.02
#2007-08-23|2024.52
#2007-08-24|2028.63
#2007-08-27|2029.60
#2007-08-28|1993.40
#2007-08-29|1992.21
#2007-08-30|2004.40
#2007-08-31|2025.59
#2007-09-03| .
#2007-09-04|2040.67
#2007-09-05|2011.39
#2007-09-06|2026.66
#2007-09-07|1997.46
#2007-09-10|1984.80
#2007-09-11|2012.04
#2007-09-12|2016.79
#2007-09-13|2028.22
#2007-09-14|2015.13
#2007-09-17|1992.03
#2007-09-18|2024.33
#2007-09-19|2106.94
#2007-09-20|2117.17
#2007-09-21|2137.03
#2007-09-24|2134.47
#2007-09-25|2131.94
#2007-09-26|2149.99
#2007-09-27|2176.27
#2007-09-28|2193.45
#2007-10-01|2212.39
#2007-10-02|2212.00
#2007-10-03|2217.58
#2007-10-04|2225.70
#2007-10-05|2231.62
#2007-10-08|2209.73
#2007-10-09|2225.43
#2007-10-10|2230.79
#2007-10-11|2236.52
#2007-10-12|2230.66
#2007-10-15|2208.29
#2007-10-16|2191.66
#2007-10-17|2200.76
#2007-10-18|2186.67
#2007-10-19|2166.05
#2007-10-22|2129.03
#2007-10-23|2149.13
#2007-10-24|2131.68
#2007-10-25|2162.35
#2007-10-26|2168.98
#2007-10-29|2180.05
#2007-10-30|2190.01
#2007-10-31|2218.80
#2007-11-01|2173.49
#2007-11-02|2162.27
#2007-11-05|2134.46
#2007-11-06|2127.62
#2007-11-07|2112.91
#2007-11-08|2076.04
#2007-11-09|2035.85
#2007-11-12|2032.59
#2007-11-13|2044.17
#2007-11-14|2073.82
#2007-11-15|2033.14
#2007-11-16|2008.35
#2007-11-19|1953.68
#2007-11-20|1972.29
#2007-11-21|1922.83
#2007-11-22| .
#2007-11-23|1963.16
#2007-11-26|1946.17
#2007-11-27|1968.30
#2007-11-28|2008.30
#2007-11-29|2018.13
#2007-11-30|2030.77
#2007-12-03|2007.59
#2007-12-04|2000.45
#2007-12-05|2013.54
#2007-12-06|2024.85
#2007-12-07|2069.96
#2007-12-10|2094.46
#2007-12-11|2086.95
#2007-12-12|2082.12
#2007-12-13|2033.11
#2007-12-14|2012.62
#2007-12-17|1966.47
#2007-12-18|1971.35
#2007-12-19|1950.72
#2007-12-20|1949.56
#2007-12-21|1982.97
#2007-12-24|1990.32
#2007-12-25| .
#2007-12-26|2004.00
#2007-12-27|2029.70
#2007-12-28|2049.91
#2007-12-31|2038.74
#2008-01-01| .
#2008-01-02|2029.23
#2008-01-03|2018.19
#2008-01-04|1995.80
#2008-01-07|1975.50
#2008-01-08|1970.33
#2008-01-09|1952.24
#2008-01-10|1957.83
#2008-01-11|1984.57
#2008-01-14|2023.51
#2008-01-15|1974.85
#2008-01-16|1948.54
#2008-01-17|1924.35
#2008-01-18|1832.43
#2008-01-21| .
#2008-01-22|1715.66
#2008-01-23|1634.52
#2008-01-24|1792.58
#2008-01-25|1739.85
#2008-01-28|1767.18
#2008-01-29|1777.02
#2008-01-30|1775.53
#2008-01-31|1747.79
#2008-02-01|1793.61
#2008-02-04|1780.83
#2008-02-05|1690.24
#2008-02-06|1707.20
#2008-02-07|1657.96
#2008-02-08|1639.11
#2008-02-11|1602.51
#2008-02-12|1662.46
#2008-02-13|1660.55
#2008-02-14|1657.23
#2008-02-15|1638.28
#2008-02-18| .
#2008-02-19|1716.55
#2008-02-20|1702.34
#2008-02-21|1754.57
#2008-02-22|1735.10
#2008-02-25|1777.85
#2008-02-26|1831.28
#2008-02-27|1853.16
#2008-02-28|1832.78
#2008-02-29|1788.52
#2008-03-03|1758.97
#2008-03-04|1730.29
#2008-03-05|1774.56
#2008-03-06|1730.37
#2008-03-07|1710.82
#2008-03-10|1684.23
#2008-03-11|1719.03
#2008-03-12|1782.54
#2008-03-13|1751.85
#2008-03-14|1740.87
#2008-03-17|1682.53
#2008-03-18|1750.60
#2008-03-19|1745.52
#2008-03-20|1752.04
#2008-03-21| .
#2008-03-24|1749.54
#2008-03-25|1866.89
#2008-03-26|1874.33
#2008-03-27|1915.15
#2008-03-28|1928.56
#2008-03-31|1931.89
#2008-04-01|1992.45
#2008-04-02|2036.30
#2008-04-03|1994.89
#2008-04-04|2035.23
#2008-04-07|2037.13
#2008-04-08|2029.46
#2008-04-09|1997.64
#2008-04-10|1995.53
#2008-04-11|1972.81
#2008-04-14|1954.61
#2008-04-15|1953.75
#2008-04-16|2003.42
#2008-04-17|2000.90
#2008-04-18|2033.59
#2008-04-21|2024.08
#2008-04-22|2008.93
#2008-04-23|1990.52
#2008-04-24|1930.77
#2008-04-25|1939.06
#2008-04-28|1961.13
#2008-04-29|1934.12
#2008-04-30|1957.79
#2008-05-01|1942.88
#2008-05-02|1984.14
#2008-05-05|1989.09
#2008-05-06|1968.45
#2008-05-07|1956.73
#2008-05-08|1938.60
#2008-05-09|1921.02
#2008-05-12|1934.05
#2008-05-13|1933.31
#2008-05-14|1952.76
#2008-05-15|1950.70
#2008-05-16|1956.93
#2008-05-19|1950.99
#2008-05-20|1940.73
#2008-05-21|1917.51
#2008-05-22|1882.18
#2008-05-23|1862.42
#2008-05-26| .
#2008-05-27|1846.50
#2008-05-28|1869.17
#2008-05-29|1862.86
#2008-05-30|1879.41
#2008-06-02|1848.96
#2008-06-03|1834.16
#2008-06-04|1822.71
#2008-06-05|1835.52
#2008-06-06|1801.54
#2008-06-09|1793.36
#2008-06-10|1756.89
#2008-06-11|1733.51
#2008-06-12|1749.27
#2008-06-13|1767.76
#2008-06-16|1776.50
#2008-06-17|1787.42
#2008-06-18|1759.64
#2008-06-19|1743.80
#2008-06-20|1733.65
#2008-06-23|1693.38
#2008-06-24|1711.72
#2008-06-25|1734.38
#2008-06-26|1692.79
#2008-06-27|1664.26
#2008-06-30|1656.83
#2008-07-01|1611.28
#2008-07-02|1627.44
#2008-07-03|1641.18
#2008-07-04| .
#2008-07-07|1623.56
#2008-07-08|1604.01
#2008-07-09|1653.52
#2008-07-10|1639.29
#2008-07-11|1591.87
#2008-07-14|1604.30
#2008-07-15|1550.44
#2008-07-16|1535.24
#2008-07-17|1598.62
#2008-07-18|1665.71
#2008-07-21|1688.26
#2008-07-22|1678.29
#2008-07-23|1722.19
#2008-07-24|1698.51
#2008-07-25|1621.96
#2008-07-28|1592.43
#2008-07-29|1579.52
#2008-07-30|1603.14
#2008-07-31|1614.49
#2008-08-01|1603.87
#2008-08-04|1609.20
#2008-08-05|1672.27
#2008-08-06|1684.27
#2008-08-07|1675.28
#2008-08-08|1650.81
#2008-08-11|1674.62
#2008-08-12|1661.40
#2008-08-13|1609.79
#2008-08-14|1609.11
#2008-08-15|1597.22
#2008-08-18|1590.41
#2008-08-19|1520.75
#2008-08-20|1534.07
#2008-08-21|1521.11
#2008-08-22|1563.23
#2008-08-25|1552.05
#2008-08-26|1543.26
#2008-08-27|1541.52
#2008-08-28|1592.06
#2008-08-29|1599.55
#2008-09-01| .
#2008-09-02|1625.95
#2008-09-03|1602.22
#2008-09-04|1544.38
#2008-09-05|1490.50
#2008-09-08|1574.44
#2008-09-09|1562.83
#2008-09-10|1534.24
#2008-09-11|1495.86
#2008-09-12|1535.81
#2008-09-15|1437.29
#2008-09-16|1362.53
#2008-09-17|1335.37
#2008-09-18|1325.83
#2008-09-19|1524.21
#2008-09-22|1513.90
#2008-09-23|1489.51
#2008-09-24|1488.64
#2008-09-25|1554.18
#2008-09-26|1510.20
#2008-09-29|1362.10
#2008-09-30|1354.54
#2008-10-01|1378.16
#2008-10-02|1330.58
#2008-10-03|1390.65
#2008-10-06|1214.51
#2008-10-07|1178.43
#2008-10-08|1104.88
#2008-10-09|1095.39
#2008-10-10| 987.76
#2008-10-13|1130.24
#2008-10-14|1186.64
#2008-10-15|1089.15
#2008-10-16| 990.12
#2008-10-17| 963.68
#2008-10-20|1000.12
#2008-10-21| 987.67
#2008-10-22| 904.99
#2008-10-23| 889.53
#2008-10-24| 825.25
#2008-10-27| 743.78
#2008-10-28| 698.73
#2008-10-29| 819.21
#2008-10-30| 850.98
#2008-10-31| 844.73
#2008-11-03| 857.46
#2008-11-04| 957.88
#2008-11-05| 957.37
#2008-11-06| 871.40
#2008-11-07| 911.93
#2008-11-10| 930.59
#2008-11-11| 855.28
#2008-11-12| 827.11
#2008-11-13| 817.80
#2008-11-14| 836.83
#2008-11-17| 799.77
#2008-11-18| 800.97
#2008-11-19| 758.40
#2008-11-20| 722.53
#2008-11-21| 705.46
#2008-11-24| 809.68
#2008-11-25| 809.99
#2008-11-26| 797.32
#2008-11-27| .
#2008-11-28| 856.00
#2008-12-01| 799.82
#2008-12-02| 840.37
#2008-12-03| 843.59
#2008-12-04| 861.36
#2008-12-05| 827.20
#2008-12-08| 938.35
#2008-12-09| 954.53
#2008-12-10| 971.16
#2008-12-11| 983.30
#2008-12-12| 963.48
#2008-12-15| 976.81
#2008-12-16|1000.80
#2008-12-17|1019.04
#2008-12-18|1033.65
#2008-12-19| 993.00
#2008-12-22| 982.69
#2008-12-23| 982.06
#2008-12-24| 982.96
#2008-12-25| .
#2008-12-26| 987.70
#2008-12-29|1000.08
#2008-12-30|1025.69
#2008-12-31|1004.43
#2009-01-01| .
#2009-01-02|1038.24
#2009-01-05|1019.07
#2009-01-06|1003.49
#2009-01-07|1005.75
#2009-01-08| 988.40
#2009-01-09| 989.35
#2009-01-12| 984.60
#2009-01-13| 936.18
#2009-01-14| 882.61
#2009-01-15| 835.67
#2009-01-16| 880.02
#2009-01-19| .
#2009-01-20| 784.17
#2009-01-21| 779.04
#2009-01-22| 787.52
#2009-01-23| 744.55
#2009-01-26| 832.93
#2009-01-27| 817.33
#2009-01-28| 888.62
#2009-01-29| 852.50
#2009-01-30| 811.64
#2009-02-02| 787.65
#2009-02-03| 819.17
#2009-02-04| 826.50
#2009-02-05| 828.75
#2009-02-06| 845.47
#2009-02-09| 883.05
#2009-02-10| 837.87
#2009-02-11| 809.55
#2009-02-12| 782.79
#2009-02-13| 791.91
#2009-02-16| .
#2009-02-17| 714.59
#2009-02-18| 704.36
#2009-02-19| 699.82
#2009-02-20| 632.96
#2009-02-23| 623.97
#2009-02-24| 603.48
#2009-02-25| 585.72
#2009-02-26| 643.18
#2009-02-27| 613.48
#2009-03-02| 577.90
#2009-03-03| 563.60
#2009-03-04| 585.91
#2009-03-05| 528.14
#2009-03-06| 518.60
#2009-03-09| 508.16
#2009-03-10| 564.70
#2009-03-11| 574.04
#2009-03-12| 588.87
#2009-03-13| 598.36
#2009-03-16| 628.66
#2009-03-17| 630.66
#2009-03-18| 648.38
#2009-03-19| 729.30
#2009-03-20| 716.43
#2009-03-23| 759.03
#2009-03-24| 738.03
#2009-03-25| 747.57
#2009-03-26| 756.93
#2009-03-27| 728.98
#2009-03-30| 669.54
#2009-03-31| 696.60
#2009-04-01| 716.32
#2009-04-02| 792.49
#2009-04-03| 794.98
#2009-04-06| 774.49
#2009-04-07| 748.71
#2009-04-08| 754.37
#2009-04-09| 789.93
#2009-04-10| .
#2009-04-13| 796.62
#2009-04-14| 821.13
#2009-04-15| 813.42
#2009-04-16| 831.60
#2009-04-17| 839.98
#2009-04-20| 787.31
#2009-04-21| 790.31
#2009-04-22| 817.67
#2009-04-23| 801.50
#2009-04-24| 822.38
#2009-04-27| 797.48
#2009-04-28| 781.00
#2009-04-29| 827.38
#2009-04-30| 868.74
#2009-05-01| 868.87
#2009-05-04| 902.66
#2009-05-05| 899.22
#2009-05-06| 912.35
#2009-05-07| 904.84
#2009-05-08| 945.57
#2009-05-11| 944.80
#2009-05-12| 935.29
#2009-05-13| 869.12
#2009-05-14| 875.60
#2009-05-15| 875.10
#2009-05-18| 900.95
#2009-05-19| 927.21
#2009-05-20| 937.91
#2009-05-21| 907.12
#2009-05-22| 933.05
#2009-05-25| .
#2009-05-26| 943.71
#2009-05-27| 949.27
#2009-05-28| 928.52
#2009-05-29| 940.91
#2009-06-01| 974.66
#2009-06-02| 979.24
#2009-06-03| 961.25
#2009-06-04| 968.42
#2009-06-05| 969.18
#2009-06-08| 940.55
#2009-06-09| 952.41
#2009-06-10| 961.54
#2009-06-11| 974.25
#2009-06-12| 956.18
#2009-06-15| 908.42
#2009-06-16| 896.49
#2009-06-17| 869.93
#2009-06-18| 901.30
#2009-06-19| 896.97
#2009-06-22| 866.68
#2009-06-23| 868.05
#2009-06-24| 900.53
#2009-06-25| 886.92
#2009-06-26| 894.81
#2009-06-29| 920.73
#2009-06-30| 910.76
#2009-07-01| 938.79
#2009-07-02| 893.16
#2009-07-03| .
#2009-07-06| 870.25
#2009-07-07| 866.27
#2009-07-08| 840.63
#2009-07-09| 852.91
#2009-07-10| 834.89
#2009-07-13| 863.09
#2009-07-14| 878.66
#2009-07-15| 922.09
#2009-07-16| 936.02
#2009-07-17| 933.89
#2009-07-20| 960.62
#2009-07-21| 972.34
#2009-07-22| 963.20
#2009-07-23| 997.43
#2009-07-24| 991.56
#2009-07-27|1004.91
#2009-07-28| 984.83
#2009-07-29| 990.24
#2009-07-30|1009.77
#2009-07-31|1015.98
#2009-08-03|1051.04
#2009-08-04|1054.16
#2009-08-05|1061.77
#2009-08-06|1072.85
#2009-08-07|1069.18
#2009-08-10|1074.57
#2009-08-11|1049.41
#2009-08-12|1063.77
#2009-08-13|1085.89
#2009-08-14|1066.62
#2009-08-17|1025.83
#2009-08-18|1036.73
#2009-08-19|1040.25
#2009-08-20|1048.42
#2009-08-21|1087.78
#2009-08-24|1119.12
#2009-08-25|1124.24
#2009-08-26|1126.65
#2009-08-27|1113.45
#2009-08-28|1136.19
#2009-08-31|1127.67
#2009-09-01|1099.08
#2009-09-02|1074.53
#2009-09-03|1078.12
#2009-09-04|1090.50
#2009-09-07| .
#2009-09-08|1136.10
#2009-09-09|1158.27
#2009-09-10|1173.75
#2009-09-11|1187.86
#2009-09-14|1178.59
#2009-09-15|1174.99
#2009-09-16|1208.84
#2009-09-17|1218.05
#2009-09-18|1209.43
#2009-09-21|1203.09
#2009-09-22|1232.77
#2009-09-23|1239.30
#2009-09-24|1204.80
#2009-09-25|1205.48
#2009-09-28|1226.04
#2009-09-29|1231.31
#2009-09-30|1256.22
#2009-10-01|1228.99
#2009-10-02|1202.70
#2009-10-05|1211.20
#2009-10-06|1263.81
#2009-10-07|1259.70
#2009-10-08|1293.03
#2009-10-09|1295.96
#2009-10-12|1312.87
#2009-10-13|1296.28
#2009-10-14|1327.83
#2009-10-15|1330.83
#2009-10-16|1295.61
#2009-10-19|1320.23
#2009-10-20|1307.06
#2009-10-21|1299.77
#2009-10-22|1274.26
#2009-10-23|1275.25
#2009-10-26|1193.20
#2009-10-27|1169.40
#2009-10-28|1131.12
#2009-10-29|1171.80
#2009-10-30|1128.28
#2009-11-02|1132.95
#2009-11-03|1100.82
#2009-11-04|1140.68
#2009-11-05|1153.10
#2009-11-06|1150.66
#2009-11-09|1193.35
#2009-11-10|1185.21
#2009-11-11|1204.64
#2009-11-12|1185.55
#2009-11-13|1186.31
#2009-11-16|1202.68
#2009-11-17|1183.03
#2009-11-18|1190.90
#2009-11-19|1163.82
#2009-11-20|1150.60
#2009-11-23|1191.69
#2009-11-24|1176.06
#2009-11-25|1191.00
#2009-11-26| .
#2009-11-27|1138.44
#2009-11-30|1118.55
#2009-12-01|1159.65
#2009-12-02|1149.80
#2009-12-03|1157.00
#2009-12-04|1147.01
#2009-12-07|1134.44
#2009-12-08|1106.41
#2009-12-09|1076.30
#2009-12-10|1096.01
#2009-12-11|1091.28
#2009-12-14|1109.02
#2009-12-15|1105.47
#2009-12-16|1135.14
#2009-12-17|1109.51
#2009-12-18|1083.98
#2009-12-21|1106.31
#2009-12-22|1109.18
#2009-12-23|1124.17
#2009-12-24|1126.80
#2009-12-25| .
#2009-12-28|1140.37
#2009-12-29|1145.11
#2009-12-30|1123.81
#2009-12-31|1126.65
#2010-01-01| .
#2010-01-04|1157.04
#2010-01-05|1166.49
#2010-01-06|1167.49
#2010-01-07|1162.95
#2010-01-08|1167.86
#2010-01-11|1174.53
#2010-01-12|1167.33
#2010-01-13|1166.45
#2010-01-14|1166.32
#2010-01-15|1139.08
#2010-01-18| .
#2010-01-19|1142.73
#2010-01-20|1101.48
#2010-01-21|1079.21
#2010-01-22|1076.32
#2010-01-25|1073.08
#2010-01-26|1068.78
#2010-01-27|1056.62
#2010-01-28|1036.05
#2010-01-29|1039.87
#2010-02-01|1052.48
#2010-02-02|1073.71
#2010-02-03|1064.39
#2010-02-04|1016.88
#2010-02-05| 973.95
#2010-02-08| 975.54
#2010-02-09| 984.64
#2010-02-10|1002.97
#2010-02-11| 983.89
#2010-02-12| 982.63
#2010-02-15| .
#2010-02-16|1010.55
#2010-02-17|1031.59
#2010-02-18|1034.79
#2010-02-19|1021.17
#2010-02-22|1029.23
#2010-02-23|1009.36
#2010-02-24|1020.01
#2010-02-25| 992.43
#2010-02-26|1027.25
#2010-03-01|1031.01
#2010-03-02|1048.29
#2010-03-03|1069.00
#2010-03-04|1060.35
#2010-03-05|1082.55
#2010-03-08|1084.88
#2010-03-09|1078.59
#2010-03-10|1099.87
#2010-03-11|1096.22
#2010-03-12|1105.70
#2010-03-15|1082.65
#2010-03-16|1103.71
#2010-03-17|1114.77
#2010-03-18|1093.96
#2010-03-19|1080.52
#2010-03-22|1074.25
#2010-03-23|1087.53
#2010-03-24|1074.20
#2010-03-25|1094.55
#2010-03-26|1101.64
#2010-03-29|1110.86
#2010-03-30|1102.21
#2010-03-31|1111.00
#2010-04-01|1131.71
#2010-04-02| .
#2010-04-05|1129.12
#2010-04-06|1128.01
#2010-04-07|1117.18
#2010-04-08|1104.60
#2010-04-09|1123.67
#2010-04-12|1144.09
#2010-04-13|1138.47
#2010-04-14|1151.00
#2010-04-15|1145.34
#2010-04-16|1115.18
#2010-04-19|1100.86
#2010-04-20|1118.23
#2010-04-21|1092.29
#2010-04-22|1065.26
#2010-04-23|1071.21
#2010-04-26|1075.81
#2010-04-27|1029.82
#2010-04-28| 995.53
#2010-04-29|1008.60
#2010-04-30|1007.99
#2010-05-03|1002.63
#2010-05-04| 950.70
#2010-05-05| 920.56
#2010-05-06| 864.84
#2010-05-07| 825.58
#2010-05-10| 951.24
#2010-05-11| 929.30
#2010-05-12| 949.29
#2010-05-13| 943.03
#2010-05-14| 886.93
#2010-05-17| 879.33
#2010-05-18| 899.29
#2010-05-19| 866.27
#2010-05-20| 851.67
#2010-05-21| 871.02
#2010-05-24| 847.74
#2010-05-25| 812.09
#2010-05-26| 822.73
#2010-05-27| 866.31
#2010-05-28| 867.36
#2010-05-31| .
#2010-06-01| 861.52
#2010-06-02| 850.20
#2010-06-03| 857.84
#2010-06-04| 817.22
#2010-06-07| 801.08
#2010-06-08| 793.63
#2010-06-09| 813.31
#2010-06-10| 834.36
#2010-06-11| 841.05
#2010-06-14| 875.11
#2010-06-15| 888.97
#2010-06-16| 899.17
#2010-06-17| 903.53
#2010-06-18| 901.99
#2010-06-21| 912.87
#2010-06-22| 898.81
#2010-06-23| 879.97
#2010-06-24| 870.28
#2010-06-25| 861.46
#2010-06-28| 877.09
#2010-06-29| 833.78
#2010-06-30| 839.00
#2010-07-01| 832.58
#2010-07-02| 849.58
#2010-07-05| .
#2010-07-06| 869.20
#2010-07-07| 883.35
#2010-07-08| 904.74
#2010-07-09| 905.03
#2010-07-12| 903.83
#2010-07-13| 925.33
#2010-07-14| 935.88
#2010-07-15| 929.74
#2010-07-16| 912.45
#2010-07-19| 908.41
#2010-07-20| 898.64
#2010-07-21| 901.91
#2010-07-22| 934.76
#2010-07-23| 928.28
#2010-07-26| 953.91
#2010-07-27| 987.78
#2010-07-28| 989.20
#2010-07-29| 992.11
#2010-07-30| 978.81
#2010-08-02|1022.98
#2010-08-03|1024.94
#2010-08-04|1018.85
#2010-08-05|1017.73
#2010-08-06|1013.65
#2010-08-09|1024.01
#2010-08-10| 995.95
#2010-08-11| 955.33
#2010-08-12| 937.70
#2010-08-13| 930.17
#2010-08-16| 929.02
#2010-08-17| 948.68
#2010-08-18| 939.71
#2010-08-19| 921.52
#2010-08-20| 892.58
#2010-08-23| 891.86
#2010-08-24| 877.33
#2010-08-25| 864.11
#2010-08-26| 879.24
#2010-08-27| 886.11
#2010-08-30| 878.58
#2010-08-31| 880.80
#2010-09-01| 920.62
#2010-09-02| 922.19
#2010-09-03| 937.02
#2010-09-06| .
#2010-09-07| 913.20
#2010-09-08| 918.95
#2010-09-09| 924.75
#2010-09-10| 927.75
#2010-09-13| 951.22
#2010-09-14| 960.57
#2010-09-15| 964.25
#2010-09-16| 961.02
#2010-09-17| 943.46
#2010-09-20| 961.60
#2010-09-21| 963.43
#2010-09-22| 972.03
#2010-09-23| 957.27
#2010-09-24| 990.58
#2010-09-27| 983.08
#2010-09-28| 987.16
#2010-09-29| 987.85
#2010-09-30| 984.09
#2010-10-01| 989.46
#2010-10-04| 970.48
#2010-10-05|1001.38
#2010-10-06|1018.40
#2010-10-07|1031.09
#2010-10-08|1030.02
#2010-10-11|1030.86
#2010-10-12|1018.52
#2010-10-13|1054.49
#2010-10-14|1070.26
#2010-10-15|1063.27
#2010-10-18|1066.13
#2010-10-19|1047.07
#2010-10-20|1063.12
#2010-10-21|1075.04
#2010-10-22|1063.27
#2010-10-25|1070.00
#2010-10-26|1057.13
#2010-10-27|1042.71
#2010-10-28|1061.08
#2010-10-29|1054.26
#2010-11-01|1054.64
#2010-11-02|1073.42
#2010-11-03|1058.50
#2010-11-04|1099.20
#2010-11-05|1089.63
#2010-11-08|1076.75
#2010-11-09|1082.66
#2010-11-10|1055.26
#2010-11-11|1036.59
#2010-11-12|1040.52
#2010-11-15|1040.53
#2010-11-16|1013.18
#2010-11-17|1017.48
#2010-11-18|1037.50
#2010-11-19|1037.38
#2010-11-22|1017.64
#2010-11-23| 973.86
#2010-11-24| 969.52
#2010-11-25| .
#2010-11-26| 942.76
#2010-11-29| 913.10
#2010-11-30| 889.30
#2010-12-01| 919.48
#2010-12-02| 952.39
#2010-12-03| 961.39
#2010-12-06| 947.81
#2010-12-07| 960.62
#2010-12-08| 968.71
#2010-12-09| 991.89
#2010-12-10| 992.02
#2010-12-13|1009.18
#2010-12-14|1009.81
#2010-12-15| 995.92
#2010-12-16| 982.21
#2010-12-17| 968.07
#2010-12-20| 970.73
#2010-12-21| 983.65
#2010-12-22| 977.94
#2010-12-23| 972.88
#2010-12-24| .
#2010-12-27| 969.11
#2010-12-28| 968.20
#2010-12-29| 971.43
#2010-12-30| 973.62
#2010-12-31| 981.53
#2011-01-03| 993.61
#2011-01-04| 998.83
#2011-01-05| 985.62
#2011-01-06| 990.25
#2011-01-07| 976.64
#2011-01-10| 949.96
#2011-01-11| 956.69
#2011-01-12| 997.41
#2011-01-13|1043.87
#2011-01-14|1050.84
#2011-01-17| .
#2011-01-18|1067.01
#2011-01-19|1061.57
#2011-01-20|1069.74
#2011-01-21|1102.26
#2011-01-24|1119.40
#2011-01-25|1109.21
#2011-01-26|1112.11
#2011-01-27|1143.92
#2011-01-28|1126.70
#2011-01-31|1135.35
#2011-02-01|1175.73
#2011-02-02|1179.66
#2011-02-03|1157.85
#2011-02-04|1166.04
#2011-02-07|1179.92
#2011-02-08|1205.94
#2011-02-09|1199.18
#2011-02-10|1184.53
#2011-02-11|1177.82
#2011-02-14|1164.57
#2011-02-15|1175.07
#2011-02-16|1190.94
#2011-02-17|1194.63
#2011-02-18|1203.40
#2011-02-21| .
#2011-02-22|1172.96
#2011-02-23|1171.03
#2011-02-24|1154.77
#2011-02-25|1167.48
#2011-02-28|1186.81
#2011-03-01|1178.36
#2011-03-02|1164.21
#2011-03-03|1178.26
#2011-03-04|1189.65
#2011-03-07|1186.38
#2011-03-08|1181.42
#2011-03-09|1190.91
#2011-03-10|1159.80
#2011-03-11|1138.18
#2011-03-14|1124.45
#2011-03-15|1094.17
#2011-03-16|1065.06
#2011-03-17|1108.93
#2011-03-18|1114.57
#2011-03-21|1151.22
#2011-03-22|1156.74
#2011-03-23|1154.51
#2011-03-24|1176.58
#2011-03-25|1167.80
#2011-03-28|1168.61
#2011-03-29|1156.48
#2011-03-30|1169.60
#2011-03-31|1162.68
#2011-04-01|1187.26
#2011-04-04|1187.25
#2011-04-05|1183.37
#2011-04-06|1216.10
#2011-04-07|1212.80
#2011-04-08|1243.01
#2011-04-11|1243.71
#2011-04-12|1234.69
#2011-04-13|1242.14
#2011-04-14|1215.29
#2011-04-15|1203.91
#2011-04-18|1137.18
#2011-04-19|1153.49
#2011-04-20|1195.42
#2011-04-21|1202.33
#2011-04-22| .
#2011-04-25|1201.46
#2011-04-26|1218.29
#2011-04-27|1227.72
#2011-04-28|1257.04
#2011-04-29|1255.44
#2011-05-02|1260.83
#2011-05-03|1256.16
#2011-05-04|1241.30
#2011-05-05|1209.98
#2011-05-06|1213.86
#2011-05-09|1163.39
#2011-05-10|1194.29
#2011-05-11|1193.20
#2011-05-12|1167.05
#2011-05-13|1153.03
#2011-05-16|1148.03
#2011-05-17|1127.13
#2011-05-18|1139.58
#2011-05-19|1147.98
#2011-05-20|1127.14
#2011-05-23|1089.95
#2011-05-24|1091.65
#2011-05-25|1101.42
#2011-05-26|1097.43
#2011-05-27|1123.35
#2011-05-30| .
#2011-05-31|1142.25
#2011-06-01|1135.51
#2011-06-02|1118.60
#2011-06-03|1133.38
#2011-06-06|1120.81
#2011-06-07|1136.68
#2011-06-08|1119.36
#2011-06-09|1125.34
#2011-06-10|1099.09
#2011-06-13|1099.28
#2011-06-14|1128.32
#2011-06-15|1100.76
#2011-06-16|1076.94
#2011-06-17|1111.08
#2011-06-20|1098.84
#2011-06-21|1128.34
#2011-06-22|1127.17
#2011-06-23|1082.01
#2011-06-24|1062.08
#2011-06-27|1069.52
#2011-06-28|1086.62
#2011-06-29|1120.60
#2011-06-30|1152.68
#2011-07-01|1168.11
#2011-07-04| .
#2011-07-05|1158.88
#2011-07-06|1131.14
#2011-07-07|1140.54
#2011-07-08|1112.47
#2011-07-11|1036.78
#2011-07-12|1020.19
#2011-07-13|1048.59
#2011-07-14|1036.17
#2011-07-15|1019.54
#2011-07-18| 973.09
#2011-07-19|1009.04
#2011-07-20|1042.31
#2011-07-21|1094.24
#2011-07-22|1095.11
#2011-07-25|1069.14
#2011-07-26|1082.59
#2011-07-27|1049.33
#2011-07-28|1050.62
#2011-07-29|1037.94
#2011-08-01|1002.34
#2011-08-02| 974.10
#2011-08-03| 955.99
#2011-08-04| 915.56
#2011-08-05| 898.32
#2011-08-08| 859.91
#2011-08-09| 876.10
#2011-08-10| 810.34
#2011-08-11| 836.12
#2011-08-12| 877.78
#2011-08-15| 902.97
#2011-08-16| 895.59
#2011-08-17| 902.70
#2011-08-18| 840.71
#2011-08-19| 825.99
#2011-08-22| 828.16
#2011-08-23| 825.44
#2011-08-24| 849.93
#2011-08-25| 838.39
#2011-08-26| 818.27
#2011-08-29| 851.23
#2011-08-30| 850.78
#2011-08-31| 882.48
#2011-09-01| 872.28
#2011-09-02| 830.51
#2011-09-05| .
#2011-09-06| 757.59
#2011-09-07| 787.45
#2011-09-08| 791.53
#2011-09-09| 728.40
#2011-09-12| 680.16
#2011-09-13| 699.69
#2011-09-14| 720.59
#2011-09-15| 769.25
#2011-09-16| 772.30
#2011-09-19| 728.42
#2011-09-20| 745.55
#2011-09-21| 728.32
#2011-09-22| 672.39
#2011-09-23| 678.59
#2011-09-26| 727.43
#2011-09-27| 789.46
#2011-09-28| 786.14
#2011-09-29| 816.30
#2011-09-30| 779.87
#2011-10-03| 751.42
#2011-10-04| 726.39
#2011-10-05| 774.33
#2011-10-06| 819.49
#2011-10-07| 830.18
#2011-10-10| 869.45
#2011-10-11| 862.13
#2011-10-12| 900.49
#2011-10-13| 864.67
#2011-10-14| 878.66
#2011-10-17| 858.29
#2011-10-18| 845.91
#2011-10-19| 877.73
#2011-10-20| 840.40
#2011-10-21| 880.24
#2011-10-24| 900.50
#2011-10-25| 893.83
#2011-10-26| 876.05
#2011-10-27| 978.78
#2011-10-28| 958.59
#2011-10-31| 908.93
#2011-11-01| 814.17
#2011-11-02| 840.28
#2011-11-03| 872.09
#2011-11-04| 848.74
#2011-11-07| 837.55
#2011-11-08| 854.18
#2011-11-09| 796.61
#2011-11-10| 801.78
#2011-11-11| 845.41
#2011-11-14| 822.15
#2011-11-15| 793.56
#2011-11-16| 796.26
#2011-11-17| 782.91
#2011-11-18| 777.30
#2011-11-21| 745.92
#2011-11-22| 732.65
#2011-11-23| 708.04
#2011-11-24| .
#2011-11-25| 706.34
#2011-11-28| 764.38
#2011-11-29| 779.07
#2011-11-30| 823.54
#2011-12-01| 814.95
#2011-12-02| 841.86
#2011-12-05| 863.60
#2011-12-06| 855.56
#2011-12-07| 845.00
#2011-12-08| 811.55
#2011-12-09| 836.06
#2011-12-12| 778.77
#2011-12-13| 760.86
#2011-12-14| 729.81
#2011-12-15| 746.12
#2011-12-16| 745.43
#2011-12-19| 741.78
#2011-12-20| 776.27
#2011-12-21| 765.54
#2011-12-22| 776.39
#2011-12-23| 780.67
#2011-12-26| .
#2011-12-27| 780.41
#2011-12-28| 755.28
#2011-12-29| 754.42
#2011-12-30| 769.25
#2012-01-02| .
#2012-01-03| 807.96
#2012-01-04| 784.04
#2012-01-05| 756.70
#2012-01-06| 745.49
#2012-01-09| 736.75
#2012-01-10| 773.47
#2012-01-11| 776.85
#2012-01-12| 797.91
#2012-01-13| 782.13
#2012-01-16| .
#2012-01-17| 811.05
#2012-01-18| 819.09
#2012-01-19| 862.99
#2012-01-20| 864.51
#2012-01-23| 887.97
#2012-01-24| 877.02
#2012-01-25| 873.96
#2012-01-26| 900.38
#2012-01-27| 892.42
#2012-01-30| 866.98
#2012-01-31| 876.06
#2012-02-01| 914.21
#2012-02-02| 921.94
#2012-02-03| 933.00
#2012-02-06| 922.83
#2012-02-07| 937.46
#2012-02-08| 940.18
#2012-02-09| 933.89
#2012-02-10| 902.60
#2012-02-13| 915.50
#2012-02-14| 901.48
#2012-02-15| 903.76
#2012-02-16| 896.26
#2012-02-17| 923.97
#2012-02-20| .
#2012-02-21| 935.57
#2012-02-22| 924.82
#2012-02-23| 928.94
#2012-02-24| 942.76
#2012-02-27| 937.02
#2012-02-28| 942.04
#2012-02-29| 934.24
#2012-03-01| 943.81
#2012-03-02| 941.53
#2012-03-05| 934.63
#2012-03-06| 889.04
#2012-03-07| 895.83
#2012-03-08| 925.09
#2012-03-09| 911.21
#2012-03-12| 910.54
#2012-03-13| 926.00
#2012-03-14| 940.77
#2012-03-15| 958.25
#2012-03-16| 980.10
#2012-03-19| 988.19
#2012-03-20| 969.89
#2012-03-21| 957.38
#2012-03-22| 942.24
#2012-03-23| 948.83
#2012-03-26| 966.11
#2012-03-27| 963.07
#2012-03-28| 948.30
#2012-03-29| 921.96
#2012-03-30| 926.55
#2012-04-02| 933.85
#2012-04-03| 918.24
#2012-04-04| 870.99
#2012-04-05| 866.89
#2012-04-06| .
#2012-04-09| 867.39
#2012-04-10| 834.61
#2012-04-11| 847.01
#2012-04-12| 855.65
#2012-04-13| 821.00
#2012-04-16| 809.70
#2012-04-17| 846.98
#2012-04-18| 829.97
#2012-04-19| 819.45
#2012-04-20| 836.84
#2012-04-23| 801.02
#2012-04-24| 820.60
#2012-04-25| 838.32
#2012-04-26| 833.03
#2012-04-27| 843.62
#2012-04-30| 824.80
#2012-05-01| 824.17
#2012-05-02| 812.30
#2012-05-03| 809.96
#2012-05-04| 791.48
#2012-05-07| 798.69
#2012-05-08| 772.65
#2012-05-09| 764.13
#2012-05-10| 781.44
#2012-05-11| 775.69
#2012-05-14| 743.01
#2012-05-15| 727.28
#2012-05-16| 727.84
#2012-05-17| 709.49
#2012-05-18| 711.91
#2012-05-21| 720.41
#2012-05-22| 744.90
#2012-05-23| 711.95
#2012-05-24| 716.18
#2012-05-25| 718.47
#2012-05-28| .
#2012-05-29| 712.87
#2012-05-30| 689.98
#2012-05-31| 682.00
#2012-06-01| 661.57
#2012-06-04| 675.47
#2012-06-05| 678.14
#2012-06-06| 706.82
#2012-06-07| 715.17
#2012-06-08| 703.73
#2012-06-11| 709.16
#2012-06-12| 697.02
#2012-06-13| 700.95
#2012-06-14| 707.79
#2012-06-15| 730.48
#2012-06-18| 718.83
#2012-06-19| 746.14
#2012-06-20| 755.64
#2012-06-21| 751.75
#2012-06-22| 744.36
#2012-06-25| 717.47
#2012-06-26| 717.02
#2012-06-27| 729.66
#2012-06-28| 734.84
#2012-06-29| 794.51
#2012-07-02| 796.35
#2012-07-03| 806.24
#2012-07-04| .
#2012-07-05| 774.36
#2012-07-06| 750.55
#2012-07-09| 749.08
#2012-07-10| 753.69
#2012-07-11| 756.90
#2012-07-12| 749.73
#2012-07-13| 760.45
#2012-07-16| 763.80
#2012-07-17| 759.79
#2012-07-18| 773.16
#2012-07-19| 776.75
#2012-07-20| 750.35
#2012-07-23| 710.28
#2012-07-24| 693.69
#2012-07-25| 700.61
#2012-07-26| 746.56
#2012-07-27| 767.88
#2012-07-30| 775.79
#2012-07-31| 776.84
#2012-08-01| 778.79
#2012-08-02| 741.49
#2012-08-03| 793.07
#2012-08-06| 813.38
#2012-08-07| 829.31
#2012-08-08| 826.54
#2012-08-09| 833.88
#2012-08-10| 833.17
#2012-08-13| 835.29
#2012-08-14| 838.81
#2012-08-15| 832.22
#2012-08-16| 846.04
#2012-08-17| 846.63
#2012-08-20| 842.96
#2012-08-21| 867.35
#2012-08-22| 861.61
#2012-08-23| 859.11
#2012-08-24| 850.38
#2012-08-27| 856.86
#2012-08-28| 856.12
#2012-08-29| 851.09
#2012-08-30| 842.70
#2012-08-31| 865.12
#2012-09-03| .
#2012-09-04| 866.43
#2012-09-05| 875.25
#2012-09-06| 904.63
#2012-09-07| 932.30
#2012-09-10| 931.44
#2012-09-11| 944.16
#2012-09-12| 959.10
#2012-09-13| 953.20
#2012-09-14| 994.74
#2012-09-17| 990.95
#2012-09-18| 964.91
#2012-09-19| 963.24
#2012-09-20| 948.63
#2012-09-21| 961.46
#2012-09-24| 948.74
#2012-09-25| 959.77
#2012-09-26| 923.43
#2012-09-27| 926.22
#2012-09-28| 910.40
#2012-10-01| 935.09
#2012-10-02| 932.92
#2012-10-03| 926.88
#2012-10-04| 936.09
#2012-10-05| 953.69
#2012-10-08| 934.05
#2012-10-09| 921.93
#2012-10-10| 918.02
#2012-10-11| 935.14
#2012-10-12| 936.64
#2012-10-15| 943.94
#2012-10-16| 977.29
#2012-10-17| 998.32
#2012-10-18| 998.01
#2012-10-19| 979.09
#2012-10-22| 983.59
#2012-10-23| 954.49
#2012-10-24| 951.61
#2012-10-25| 956.21
#2012-10-26| 953.65
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.21
#2012-11-01| 974.63
#2012-11-02| 968.93
#2012-11-05| 957.26
#2012-11-06| 967.31
#2012-11-07| 947.04
#2012-11-08| 945.09
#2012-11-09| 931.33
#2012-11-12| 933.73
#2012-11-13| 941.97
#2012-11-14| 939.57
#2012-11-15| 938.69
#2012-11-16| 912.69
#2012-11-19| 945.45
#2012-11-20| 952.30
#2012-11-21| 959.82
#2012-11-22| .
#2012-11-23| 985.17
#2012-11-26| 982.80
#2012-11-27| 981.56
#2012-11-28| 981.92
#2012-11-29|1000.11
#2012-11-30|1000.00
#2012-12-03|1008.43
#2012-12-04|1015.00
#2012-12-05|1018.09
#2012-12-06|1020.69
#2012-12-07|1017.19
#2012-12-10|1010.52
#2012-12-11|1022.24
#2012-12-12|1033.28
#2012-12-13|1041.44
#2012-12-14|1040.89
#2012-12-17|1045.82
#2012-12-18|1053.77
#2012-12-19|1065.70
#2012-12-20|1069.10
#2012-12-21|1062.40
#2012-12-24|1063.02
#2012-12-25|1063.02
#2012-12-26|1065.20
#2012-12-27|1070.57
#2012-12-28|1058.59
#2012-12-31|1058.68
#2013-01-01|1058.68
#2013-01-02|1097.33
#2013-01-03|1085.51
#2013-01-04|1086.18
#2013-01-07|1095.27
#2013-01-08|1083.08
#2013-01-09|1082.70
#2013-01-10|1097.65
#2013-01-11|1113.69
#2013-01-14|1114.23
#2013-01-15|1103.67
#2013-01-16|1086.08
#2013-01-17|1100.18
#2013-01-18|1090.85
#2013-01-21|1099.40
#2013-01-22|1092.46
#2013-01-23|1078.95
#2013-01-24|1097.94
#2013-01-25|1110.85
#2013-01-28|1115.97
#2013-01-29|1119.27
#2013-01-30|1126.39
#2013-01-31|1123.68
#2013-02-01|1134.26
#2013-02-04|1089.41
#2013-02-05|1100.38
#2013-02-06|1082.47
#2013-02-07|1064.96
#2013-02-08|1074.96
#2013-02-11|1074.64
#2013-02-12|1094.21
#2013-02-13|1091.38
#2013-02-14|1080.98
#2013-02-15|1074.61
#2013-02-18|1080.45
#2013-02-19|1098.33
#2013-02-20|1086.75
#2013-02-21|1044.59
#2013-02-22|1061.07
#2013-02-25|1072.56
#2013-02-26|1023.13
#2013-02-27|1035.58
#2013-02-28|1044.04
#2013-03-01|1027.15
#2013-03-04|1025.71
#2013-03-05|1055.85
#2013-03-06|1066.54
#2013-03-07|1080.10
#2013-03-08|1090.43
#2013-03-11| .
#2013-03-12|1094.89
#2013-03-13|1088.66
#2013-03-14|1114.71
#2013-03-15|1115.40
#2013-03-18|1089.15
#2013-03-19|1070.52
#2013-03-20|1087.48
#2013-03-21|1073.73
#2013-03-22|1080.07
#2013-03-25|1051.65
#2013-03-26|1052.79
#2013-03-27|1029.70
#2013-03-28|1029.87
#2013-03-29| .
#2013-04-01|1030.36
#2013-04-02|1062.08
#2013-04-03|1042.84
#2013-04-04|1038.25
#2013-04-05|1041.58
#2013-04-08|1039.31
#2013-04-09|1050.14
#2013-04-10|1088.10
#2013-04-11|1099.19
#2013-04-12|1083.79
#2013-04-15|1080.18
#2013-04-16|1080.69
#2013-04-17|1048.76
#2013-04-18|1043.22
#2013-04-19|1048.25
#2013-04-22|1059.55
#2013-04-23|1095.38
#2013-04-24|1107.15
#2013-04-25|1121.48
#2013-04-26|1108.35
#2013-04-29|1131.14
#2013-04-30|1132.19
#2013-05-01|1132.97
#2013-05-02|1128.25
#2013-05-03|1151.33
#2013-05-06|1147.16
#2013-05-07|1170.19
#2013-05-08|1177.65
#2013-05-09|1168.95
#2013-05-10|1156.88
#2013-05-13|1151.54
#2013-05-14|1159.98
#2013-05-15|1155.83
#2013-05-16|1161.91
#2013-05-17|1160.11
#2013-05-20|1168.51
#2013-05-21|1164.03
#2013-05-22|1174.33
#2013-05-23|1140.10
#2013-05-24|1141.14
#2013-05-27|1152.97
#2013-05-28|1167.82
#2013-05-29|1161.99
#2013-05-30|1192.93
#2013-05-31|1173.36
#2013-06-03|1165.74
#2013-06-04|1180.78
#2013-06-05|1158.91
#2013-06-06|1141.50
#2013-06-07|1177.92
#2013-06-10|1175.09
#2013-06-11|1164.28
#2013-06-12|1158.14
#2013-06-13|1160.45
#2013-06-14|1169.67
#2013-06-17|1189.16
#2013-06-18|1200.08
#2013-06-19|1194.88
#2013-06-20|1134.82
#2013-06-21|1104.38
#2013-06-24|1095.10
#2013-06-25|1106.56
#2013-06-26|1121.67
#2013-06-27|1129.94
#2013-06-28|1125.11
#2013-07-01|1145.17
#2013-07-02|1135.22
#2013-07-03|1115.66
#2013-07-04|1143.35
#2013-07-05|1122.77
#2013-07-08|1154.35
#2013-07-09|1156.33
#2013-07-10|1165.99
#2013-07-11|1181.06
#2013-07-12|1182.67
#2013-07-15|1189.25
#2013-07-16|1183.15
#2013-07-17|1190.10
#2013-07-18|1212.12
#2013-07-19|1217.84
#2013-07-22|1228.65
#2013-07-23|1224.86
#2013-07-24|1236.31
#2013-07-25|1237.46
#2013-07-26|1234.10
#2013-07-29|1233.91
#2013-07-30|1235.94
#2013-07-31|1240.39
#2013-08-01|1255.31
#2013-08-02|1270.58
#2013-08-05|1270.28
#2013-08-06|1256.72
#2013-08-07|1268.12
#2013-08-08|1285.87
#2013-08-09|1287.04
#2013-08-12|1284.02
#2013-08-13|1275.30
#2013-08-14|1285.98
#2013-08-15|1276.19
#2013-08-16|1283.32
#2013-08-19|1277.30
#2013-08-20|1261.10
#2013-08-21|1247.81
#2013-08-22|1265.64
#2013-08-23|1279.32
#2013-08-26|1267.58
#2013-08-27|1230.99
#2013-08-28|1224.37
#2013-08-29|1221.81
#2013-08-30|1192.69
#2013-09-02|1216.03
#2013-09-03|1204.99
#2013-09-04|1209.62
#2013-09-05|1207.76
#2013-09-06|1218.10
#2013-09-09|1240.09
#2013-09-10|1265.30
#2013-09-11|1268.36
#2013-09-12|1262.05
#2013-09-13|1258.70
#2013-09-16|1285.62
#2013-09-17|1285.69
#2013-09-18|1293.71
#2013-09-19|1297.81
#2013-09-20|1286.45
#2013-09-23|1277.33
#2013-09-24|1290.61
#2013-09-25|1292.04
#2013-09-26|1282.28
#2013-09-27|1287.73
#2013-09-30|1271.88
#2013-10-01|1291.15
#2013-10-02|1300.89
#2013-10-03|1300.02
#2013-10-04|1304.67
#2013-10-07|1299.53
#2013-10-08|1295.36
#2013-10-09|1290.24
#2013-10-10|1328.73
#2013-10-11|1333.92
#2013-10-14|1340.56
#2013-10-15|1347.94
#2013-10-16|1362.52
#2013-10-17|1386.15
#2013-10-18|1400.08
#2013-10-21|1389.33
#2013-10-22|1413.78
#2013-10-23|1402.25
#2013-10-24|1414.45
#2013-10-25|1402.38
#2013-10-28|1390.02
#2013-10-29|1402.14
#2013-10-30|1395.34
#2013-10-31|1390.12
#2013-11-01|1379.03
#2013-11-04|1390.52
#2013-11-05|1367.33
#2013-11-06|1389.19
#2013-11-07|1364.26
#2013-11-08|1370.40
#2013-11-11|1390.70
#2013-11-12|1384.30
#2013-11-13|1374.03
#2013-11-14|1395.95
#2013-11-15|1396.27
#2013-11-18|1411.65
#2013-11-19|1403.51
#2013-11-20|1395.30
#2013-11-21|1398.21
#2013-11-22|1407.68
#2013-11-25|1407.72
#2013-11-26|1411.55
#2013-11-27|1422.12
#2013-11-28|1431.00
#2013-11-29|1431.11
#2013-12-02|1422.24
#2013-12-03|1400.59
#2013-12-04|1387.33
#2013-12-05|1380.29
#2013-12-06|1395.93
#2013-12-09|1405.15
#2013-12-10|1401.66
#2013-12-11|1393.69
#2013-12-12|1375.19
#2013-12-13|1384.14
#2013-12-16|1409.96
#2013-12-17|1392.61
#2013-12-18|1414.39
#2013-12-19|1435.42
#2013-12-20|1451.16
#2013-12-23|1468.88
#2013-12-24|1465.57
#2013-12-25|1465.57
#2013-12-26|1468.30
#2013-12-27|1494.04
#2013-12-30|1494.48
#2013-12-31|1493.10
#2014-01-01|1493.10
#2014-01-02|1460.66
#2014-01-03|1454.64
#2014-01-06|1459.94
#2014-01-07|1478.99
#2014-01-08|1483.34
#2014-01-09|1474.66
#2014-01-10|1486.99
#2014-01-13|1482.37
#2014-01-14|1492.42
#2014-01-15|1508.89
#2014-01-16|1500.58
#2014-01-17|1499.24
#2014-01-20|1488.56
#2014-01-21|1482.32
#2014-01-22|1471.49
#2014-01-23|1463.11
#2014-01-24|1423.94
#2014-01-27|1414.05
#2014-01-28|1443.19
#2014-01-29|1423.89
#2014-01-30|1426.57
#2014-01-31|1405.60
#2014-02-03|1380.65
#2014-02-04|1387.47
#2014-02-05|1392.80
#2014-02-06|1424.16
#2014-02-07|1436.89
#2014-02-10|1438.54
#2014-02-11|1458.66
#2014-02-12|1467.16
#2014-02-13|1479.08
#2014-02-14|1490.93
#2014-02-17|1492.47
#2014-02-18|1495.46
#2014-02-19|1492.82
#2014-02-20|1482.30
#2014-02-21|1488.87
#2014-02-24|1495.16
#2014-02-25|1494.18
#2014-02-26|1481.47
#2014-02-27|1469.12
#2014-02-28|1493.14
#2014-03-03|1437.97
#2014-03-04|1467.84
#2014-03-05|1467.65
#2014-03-06|1482.19
#2014-03-07|1460.27
#2014-03-10|1455.90
#2014-03-11|1458.95
#2014-03-12|1456.35
#2014-03-13|1435.80
#2014-03-14|1416.98
#2014-03-17|1444.01
#2014-03-18|1452.71
#2014-03-19|1446.67
#2014-03-20|1448.69
#2014-03-21|1442.26
#2014-03-24|1419.58
#2014-03-25|1440.61
#2014-03-26|1461.90
#2014-03-27|1457.33
#2014-03-28|1459.23
#2014-03-31|1468.28
#2014-04-01|1487.05
#2014-04-02|1489.53
#2014-04-03|1488.55
#2014-04-04|1494.35
#2014-04-07|1472.52
#2014-04-08|1461.22
#2014-04-09|1462.34
#2014-04-10|1455.88
#2014-04-11|1440.68
#2014-04-14|1431.25
#2014-04-15|1410.70
#2014-04-16|1431.87
#2014-04-17|1449.54
#2014-04-18|1447.41
#2014-04-21|1446.24
#2014-04-22|1471.06
#2014-04-23|1471.61
#2014-04-24|1474.53
#2014-04-25|1453.36
#2014-04-28|1460.83
#2014-04-29|1485.54
#2014-04-30|1483.44
#2014-05-01|1483.43
#2014-05-02|1468.12
#2014-05-05|1461.15
#2014-05-06|1460.93
#2014-05-07|1463.79
#2014-05-08|1454.90
#2014-05-09|1430.68
#2014-05-12|1435.15
#2014-05-13|1428.82
#2014-05-14|1425.93
#2014-05-15|1405.72
#2014-05-16|1392.27
#2014-05-19|1388.82
#2014-05-20|1393.89
#2014-05-21|1405.04
#2014-05-22|1404.55
#2014-05-23|1408.89
#2014-05-26|1427.17
#2014-05-27|1431.19
#2014-05-28|1434.93
#2014-05-29|1436.21
#2014-05-30|1442.17
#2014-06-02|1441.43
#2014-06-03|1438.04
#2014-06-04|1438.48
#2014-06-05|1452.68
#2014-06-06|1466.53
#2014-06-09|1465.95
#2014-06-10|1456.88
#2014-06-11|1447.38
#2014-06-12|1439.05
#2014-06-13|1430.50
#2014-06-16|1423.09
#2014-06-17|1427.82
#2014-06-18|1433.67
#2014-06-19|1452.29
#2014-06-20|1433.02
#2014-06-23|1426.44
#2014-06-24|1423.10
#2014-06-25|1419.64
#2014-06-26|1411.64
#2014-06-27|1414.41
#2014-06-30|1420.03
#2014-07-01|1431.69
#2014-07-02|1433.88
#2014-07-03|1453.20
#2014-07-04|1450.09
#2014-07-07|1439.22
#2014-07-08|1420.92
#2014-07-09|1432.65
#2014-07-10|1412.19
#2014-07-11|1417.33
#2014-07-14|1434.74
#2014-07-15|1417.09
#2014-07-16|1436.21
#2014-07-17|1413.66
#2014-07-18|1410.81
#2014-07-21|1396.62
#2014-07-22|1408.70
#2014-07-23|1411.93
#2014-07-24|1425.29
#2014-07-25|1407.66
#2014-07-28|1406.56
#2014-07-29|1408.44
#2014-07-30|1387.82
#2014-07-31|1365.86
#2014-08-01|1356.55
#2014-08-04|1358.66
#2014-08-05|1353.81
#2014-08-06|1343.35
#2014-08-07|1331.88
#2014-08-08|1336.94
#2014-08-11|1354.59
#2014-08-12|1350.80
#2014-08-13|1362.56
#2014-08-14|1363.90
#2014-08-15|1360.10
#2014-08-18|1367.86
#2014-08-19|1369.10
#2014-08-20|1359.98
#2014-08-21|1376.65
#2014-08-22|1366.91
#2014-08-25|1383.22
#2014-08-26|1394.56
#2014-08-27|1393.43
#2014-08-28|1377.71
#2014-08-29|1384.67
#2014-09-01|1380.46
#2014-09-02|1386.45
#2014-09-03|1407.11
#2014-09-04|1406.24
#2014-09-05|1404.81
#2014-09-08|1402.07
#2014-09-09|1388.78
#2014-09-10|1395.70
#2014-09-11|1392.73
#2014-09-12|1392.99
#2014-09-15|1395.81
#2014-09-16|1392.25
#2014-09-17|1405.14
#2014-09-18|1420.56
#2014-09-19|1434.59
#2014-09-22|1434.79
#2014-09-23|1425.10
#2014-09-24|1424.92
#2014-09-25|1409.85
#2014-09-26|1384.41
#2014-09-29|1375.55
#2014-09-30|1374.40
#2014-10-01|1359.95
#2014-10-02|1340.00
#2014-10-03|1333.36
#2014-10-06|1339.43
#2014-10-07|1332.62
#2014-10-08|1336.17
#2014-10-09|1329.20
#2014-10-10|1306.52
#2014-10-13|1310.59
#2014-10-14|1306.70
#2014-10-15|1272.11
#2014-10-16|1255.08
#2014-10-17|1288.92
#2014-10-20|1277.84
#2014-10-21|1295.82
#2014-10-22|1297.98
#2014-10-23|1310.98
#2014-10-24|1314.28
#2014-10-27|1309.24
#2014-10-28|1330.73
#2014-10-29|1328.98
#2014-10-30|1317.14
#2014-10-31|1336.22
#2014-11-03|1320.77
#2014-11-04|1323.52
#2014-11-05|1336.98
#2014-11-06|1328.43
#2014-11-07|1333.23
#2014-11-10|1345.35
#2014-11-11|1345.54
#2014-11-12|1332.39
#2014-11-13|1332.34
#2014-11-14|1338.67
#2014-11-17|1343.16
#2014-11-18|1363.57
#2014-11-19|1365.77
#2014-11-20|1360.76
#2014-11-21|1373.99
#2014-11-24|1383.23
#2014-11-25|1389.49
#2014-11-26|1398.89
#2014-11-27|1405.44
#2014-11-28|1408.34
#2014-12-01|1398.28
#2014-12-02|1394.05
#2014-12-03|1390.38
#2014-12-04|1388.92
#2014-12-05|1397.77
#2014-12-08|1391.75
#2014-12-09|1379.29
#2014-12-10|1379.28
#2014-12-11|1384.86
#2014-12-12|1359.60
#2014-12-15|1324.41
#2014-12-16|1359.87
#2014-12-17|1345.70
#2014-12-18|1373.86
#2014-12-19|1375.44
#2014-12-22|1382.49
#2014-12-23|1384.78
#2014-12-24|1385.01
#2014-12-25|1385.01
#2014-12-26|1382.85
#2014-12-29|1377.88
#2014-12-30|1360.19
#2014-12-31|1354.93
#2015-01-01|1354.93
#2015-01-02|1344.47
#2015-01-05|1299.33
#2015-01-06|1292.64
#2015-01-07|1285.56
#2015-01-08|1319.75
#2015-01-09|1301.47
#2015-01-12|1304.94
#2015-01-13|1322.61
#2015-01-14|1307.08
#2015-01-15|1309.85
#2015-01-16|1320.30
#2015-01-19|1344.49
#2015-01-20|1343.87
#2015-01-21|1351.54
#2015-01-22|1354.18
#2015-01-23|1347.50
#2015-01-26|1355.04
#2015-01-27|1366.56
#2015-01-28|1366.63
#2015-01-29|1371.51
#2015-01-30|1354.08
#2015-02-02|1370.88
#2015-02-03|1400.40
#2015-02-04|1390.46
#2015-02-05|1383.24
#2015-02-06|1376.56
#2015-02-09|1355.19
#2015-02-10|1363.00
#2015-02-11|1355.85
#2015-02-12|1380.53
#2015-02-13|1387.30
#2015-02-16|1375.52
#2015-02-17|1373.02
#2015-02-18|1375.50
#2015-02-19|1386.04
#2015-02-20|1376.73
#2015-02-23|1387.25
#2015-02-24|1393.63
#2015-02-25|1406.56
#2015-02-26|1395.36
#2015-02-27|1403.54
#2015-03-02|1402.07
#2015-03-03|1388.46
#2015-03-04|1384.47
#2015-03-05|1387.50
#2015-03-06|1378.23
#2015-03-09|1379.19
#2015-03-10|1352.79
#2015-03-11|1358.53
#2015-03-12|1368.58
#2015-03-13|1363.01
#2015-03-16|1394.59
#2015-03-17|1385.26
#2015-03-18|1392.62
#2015-03-19|1391.23
#2015-03-20|1438.76
#2015-03-23|1443.78
#2015-03-24|1456.44
#2015-03-25|1460.22
#2015-03-26|1434.64
#2015-03-27|1434.49
#2015-03-30|1445.61
#2015-03-31|1421.80
#2015-04-01|1438.02
#2015-04-02|1457.46
#2015-04-03|1471.59
#2015-04-06|1477.68
#2015-04-07|1471.35
#2015-04-08|1459.63
#2015-04-09|1451.96
#2015-04-10|1462.20
#2015-04-13|1455.05
#2015-04-14|1459.78
#2015-04-15|1450.40
#2015-04-16|1445.00
#2015-04-17|1414.68
#2015-04-20|1426.69
#2015-04-21|1418.43
#2015-04-22|1404.52
#2015-04-23|1397.13
#2015-04-24|1380.45
#2015-04-27|1401.66
#2015-04-28|1385.37
#2015-04-29|1384.41
#2015-04-30|1399.95
#2015-05-01|1402.10
#2015-05-04|1404.33
#2015-05-05|1370.08
#2015-05-06|1407.86
#2015-05-07|1392.85
#2015-05-08|1406.33
#2015-05-11|1381.69
#2015-05-12|1374.24
#2015-05-13|1387.27
#2015-05-14|1412.28
#2015-05-15|1415.92
#2015-05-18|1409.59
#2015-05-19|1412.08
#2015-05-20|1411.53
#2015-05-21|1418.42
#2015-05-22|1402.68
#2015-05-25|1389.42
#2015-05-26|1370.00
#2015-05-27|1379.36
#2015-05-28|1363.63
#2015-05-29|1336.50
#2015-06-01|1325.29
#2015-06-02|1354.87
#2015-06-03|1377.58
#2015-06-04|1370.37
#2015-06-05|1336.29
#2015-06-08|1327.36
#2015-06-09|1326.38
#2015-06-10|1354.30
#2015-06-11|1359.17
#2015-06-12|1345.33
#2015-06-15|1319.49
#2015-06-16|1326.39
#2015-06-17|1318.34
#2015-06-18|1351.08
#2015-06-19|1335.47
#2015-06-22|1390.07
#2015-06-23|1369.66
#2015-06-24|1368.07
#2015-06-25|1370.89
#2015-06-26|1373.35
#2015-06-29|1324.31
#2015-06-30|1315.11
#2015-07-01|1335.35
#2015-07-02|1326.20
#2015-07-03|1323.25
#2015-07-06|1290.48
#2015-07-07|1249.45
#2015-07-08|1280.92
#2015-07-09|1310.81
#2015-07-10|1369.36
#2015-07-13|1376.42
#2015-07-14|1383.49
#2015-07-15|1385.29
#2015-07-16|1401.66
#2015-07-17|1393.47
#2015-07-20|1403.86
#2015-07-21|1396.62
#2015-07-22|1395.53
#2015-07-23|1409.62
#2015-07-24|1392.55
#2015-07-27|1382.39
#2015-07-28|1390.88
#2015-07-29|1391.73
#2015-07-30|1384.21
#2015-07-31|1392.73
#2015-08-03|1399.01
#2015-08-04|1400.80
#2015-08-05|1401.30
#2015-08-06|1414.37
#2015-08-07|1406.52
#2015-08-10|1434.73
#2015-08-11|1418.89
#2015-08-12|1396.43
#2015-08-13|1399.03
#2015-08-14|1389.95
#2015-08-17|1387.78
#2015-08-18|1389.35
#2015-08-19|1368.25
#2015-08-20|1349.02
#2015-08-21|1320.73
#2015-08-24|1289.67
#2015-08-25|1320.35
#2015-08-26|1309.71
#2015-08-27|1315.22
#2015-08-28|1315.92
#2015-08-31|1314.40
#2015-09-01|1289.21
#2015-09-02|1293.61
#2015-09-03|1305.88
#2015-09-04|1276.15
#2015-09-07|1287.80
#2015-09-08|1310.45
#2015-09-09|1322.17
#2015-09-10|1318.00
#2015-09-11|1314.42
#2015-09-14|1308.04
#2015-09-15|1319.06
#2015-09-16|1329.69
#2015-09-17|1334.80
#2015-09-18|1300.60
#2015-09-21|1295.76
#2015-09-22|1254.90
#2015-09-23|1261.20
#2015-09-24|1260.71
#2015-09-25|1285.80
#2015-09-28|1268.37
#2015-09-29|1262.62
#2015-09-30|1283.45
#2015-10-01|1278.03
#2015-10-02|1292.76
#2015-10-05|1321.69
#2015-10-06|1336.31
#2015-10-07|1333.63
#2015-10-08|1345.87
#2015-10-09|1357.87
#2015-10-12|1358.77
#2015-10-13|1341.47
#2015-10-14|1334.40
#2015-10-15|1345.29
#2015-10-16|1363.80
#2015-10-19|1360.55
#2015-10-20|1361.40
#2015-10-21|1367.55
#2015-10-22|1376.19
#2015-10-23|1380.84
#2015-10-26|1387.99
#2015-10-27|1378.10
#2015-10-28|1395.34
#2015-10-29|1384.29
#2015-10-30|1398.79
#2015-11-02|1405.71
#2015-11-03|1398.90
#2015-11-04|1376.58
#2015-11-05|1377.98
#2015-11-06|1368.24
#2015-11-09|1358.37
#2015-11-10|1357.05
#2015-11-11|1382.60
#2015-11-12|1363.23
#2015-11-13|1351.05
#2015-11-16|1351.11
#2015-11-17|1368.65
#2015-11-18|1370.23
#2015-11-19|1388.14
#2015-11-20|1382.79
#2015-11-23|1383.31
#2015-11-24|1371.70
#2015-11-25|1406.39
#2015-11-26|1411.26
#2015-11-27|1407.25
#2015-11-30|1406.39
#2015-12-01|1411.69
#2015-12-02|1403.26
#2015-12-03|1398.76
#2015-12-04|1412.93
#2015-12-07|1425.34
#2015-12-08|1411.95
#2015-12-09|1415.67
#2015-12-10|1408.93
#2015-12-11|1388.53
#2015-12-14|1366.12
#2015-12-15|1383.86
#2015-12-16|1391.26
#2015-12-17|1401.99
#2015-12-18|1393.30
#2015-12-21|1394.45
#2015-12-22|1396.21
#2015-12-23|1405.06
#2015-12-24|1415.31
#2015-12-25|1415.31
#2015-12-28|1407.21
#2015-12-29|1425.02
#2015-12-30|1414.79
#2015-12-31|1406.38
#2016-01-01|1406.38
#2016-01-04|1347.40
#2016-01-05|1337.86
#2016-01-06|1337.97
#2016-01-07|1319.97
#2016-01-08|1312.38
#2016-01-11|1307.50
#2016-01-12|1322.27
#2016-01-13|1339.23
#2016-01-14|1315.70
#2016-01-15|1303.86
#2016-01-18|1276.81
#2016-01-19|1298.46
#2016-01-20|1249.13
#2016-01-21|1252.47
#2016-01-22|1276.96
#2016-01-25|1271.71
#2016-01-26|1269.59
#2016-01-27|1272.27
#2016-01-28|1256.04
#2016-01-29|1274.86
#2016-02-01|1270.86
#2016-02-02|1242.04
#2016-02-03|1223.61
#2016-02-04|1239.85
#2016-02-05|1211.85
#2016-02-08|1178.86
#2016-02-09|1160.24
#2016-02-10|1182.29
#2016-02-11|1131.58
#2016-02-12|1145.01
#2016-02-15|1169.48
#2016-02-16|1163.61
#2016-02-17|1201.58
#2016-02-18|1202.29
#2016-02-19|1188.70
#2016-02-22|1206.79
#2016-02-23|1193.09
#2016-02-24|1171.60
#2016-02-25|1188.33
#2016-02-26|1206.01
#2016-02-29|1196.86
#2016-03-01|1218.68
#2016-03-02|1231.40
#2016-03-03|1239.35
#2016-03-04|1241.89
#2016-03-07|1229.74
#2016-03-08|1232.19
#2016-03-09|1234.90
#2016-03-10|1231.20
#2016-03-11|1289.71
#2016-03-14|1289.98
#2016-03-15|1288.33
#2016-03-16|1292.61
#2016-03-17|1311.21
#2016-03-18|1304.66
#2016-03-21|1299.04
#2016-03-22|1290.17
#2016-03-23|1280.54
#2016-03-24|1252.12
#2016-03-25|1252.12
#2016-03-28|1257.90
#2016-03-29|1260.42
#2016-03-30|1288.16
#2016-03-31|1283.52
#2016-04-01|1258.23
#2016-04-04|1261.23
#2016-04-05|1230.36
#2016-04-06|1240.30
#2016-04-07|1225.69
#2016-04-08|1251.28
#2016-04-11|1265.43
#2016-04-12|1276.70
#2016-04-13|1314.11
#2016-04-14|1316.42
#2016-04-15|1315.77
#2016-04-18|1323.27
#2016-04-19|1346.39
#2016-04-20|1361.70
#2016-04-21|1356.07
#2016-04-22|1345.34
#2016-04-25|1333.90
#2016-04-26|1341.09
#2016-04-27|1324.01
#2016-04-28|1322.32
#2016-04-29|1304.02
#2016-05-02|1331.01
#2016-05-03|1313.38
#2016-05-04|1304.81
#2016-05-05|1264.81
#2016-05-06|1250.99
#2016-05-09|1255.44
#2016-05-10|1261.74
#2016-05-11|1251.43
#2016-05-12|1228.21
#2016-05-13|1218.95
#2016-05-16|1221.92
#2016-05-17|1218.77
#2016-05-18|1221.73
#2016-05-19|1210.17
#2016-05-20|1226.27
#2016-05-23|1218.08
#2016-05-24|1253.54
#2016-05-25|1269.33
#2016-05-26|1279.52
#2016-05-27|1277.85
#2016-05-30|1282.19
#2016-05-31|1276.51
#2016-06-01|1271.95
#2016-06-02|1263.61
#2016-06-03|1258.98
#2016-06-06|1266.44
#2016-06-07|1271.67
#2016-06-08|1267.80
#2016-06-09|1240.85
#2016-06-10|1193.31
#2016-06-13|1157.94
#2016-06-14|1128.48
#2016-06-15|1133.89
#2016-06-16|1120.03
#2016-06-17|1147.11
#2016-06-20|1198.71
#2016-06-21|1201.49
#2016-06-22|1213.81
#2016-06-23|1246.86
#2016-06-24|1096.24
#2016-06-27|1009.45
#2016-06-28|1042.74
#2016-06-29|1071.97
#2016-06-30|1079.22
#2016-07-01|1088.34
#2016-07-04|1072.29
#2016-07-05|1033.40
#2016-07-06|1000.76
#2016-07-07|1007.28
#2016-07-08|1036.15
#2016-07-11|1053.55
#2016-07-12|1083.72
#2016-07-13|1080.86
#2016-07-14|1097.47
#2016-07-15|1084.66
#2016-07-18|1085.63
#2016-07-19|1067.93
#2016-07-20|1080.77
#2016-07-21|1070.43
#2016-07-22|1064.96
#2016-07-25|1067.90
#2016-07-26|1068.02
#2016-07-27|1087.01
#2016-07-28|1077.53
#2016-07-29|1104.23
#2016-08-01|1095.26
#2016-08-02|1079.05
#2016-08-03|1071.87
#2016-08-04|1077.92
#2016-08-05|1083.75
#2016-08-08|1108.25
#2016-08-09|1135.82
#2016-08-10|1149.78
#2016-08-11|1150.74
#2016-08-12|1142.87
#2016-08-15|1145.88
#2016-08-16|1136.34
#2016-08-17|1122.66
#2016-08-18|1136.56
#2016-08-19|1111.31
#2016-08-22|1113.42
#2016-08-23|1134.46
#2016-08-24|1127.79
#2016-08-25|1117.90
#2016-08-26|1120.39
#2016-08-29|1105.12
#2016-08-30|1123.60
#2016-08-31|1139.67
#2016-09-01|1151.03
#2016-09-02|1164.59
#2016-09-05|1161.56
#2016-09-06|1165.07
#2016-09-07|1174.88
#2016-09-08|1189.27
#2016-09-09|1189.54
#2016-09-12|1168.34
#2016-09-13|1147.95
#2016-09-14|1139.93
#2016-09-15|1152.68
#2016-09-16|1124.53
#2016-09-19|1141.91
#2016-09-20|1144.02
#2016-09-21|1159.44
#2016-09-22|1191.38
#2016-09-23|1187.31
#2016-09-26|1159.74
#2016-09-27|1138.75
#2016-09-28|1146.76
#2016-09-29|1147.56
#2016-09-30|1153.81
#2016-10-03|1149.09
#2016-10-04|1150.18
#2016-10-05|1179.41
#2016-10-06|1184.32
#2016-10-07|1183.48
#2016-10-10|1194.29
#2016-10-11|1183.49
#2016-10-12|1190.86
#2016-10-13|1164.93
#2016-10-14|1183.30
#2016-10-17|1180.79
#2016-10-18|1196.24
#2016-10-19|1195.87
#2016-10-20|1194.41
#2016-10-21|1190.64
#2016-10-24|1208.11
#2016-10-25|1207.78
#2016-10-26|1213.65
#2016-10-27|1216.10
#2016-10-28|1208.26
#2016-10-31|1208.40
#2016-11-01|1209.56
#2016-11-02|1186.88
#2016-11-03|1190.86
#2016-11-04|1174.57
#2016-11-07|1195.04
#2016-11-08|1203.52
#2016-11-09|1224.42
#2016-11-10|1251.52
#2016-11-11|1252.80
#2016-11-14|1249.12
#2016-11-15|1246.67
#2016-11-16|1230.19
#2016-11-17|1231.36
#2016-11-18|1208.53
#2016-11-21|1210.35
#2016-11-22|1230.07
#2016-11-23|1210.28
#2016-11-24|1214.38
#2016-11-25|1219.48
#2016-11-28|1200.11
#2016-11-29|1217.27
#2016-11-30|1219.76
#2016-12-01|1221.32
#2016-12-02|1221.18
#2016-12-05|1249.56
#2016-12-06|1276.52
#2016-12-07|1316.33
#2016-12-08|1310.32
#2016-12-09|1288.87
#2016-12-12|1291.78
#2016-12-13|1301.38
#2016-12-14|1292.89
#2016-12-15|1276.14
#2016-12-16|1277.15
#2016-12-19|1271.75
#2016-12-20|1277.64
#2016-12-21|1281.59
#2016-12-22|1282.75
#2016-12-23|1287.85
#2016-12-26|1287.85
#2016-12-27|1288.94
#2016-12-28|1274.60
#2016-12-29|1281.04
#2016-12-30|1294.16
#2017-01-02|1302.84
#2017-01-03|1296.37
#2017-01-04|1316.09
#2017-01-05|1326.13
#2017-01-06|1328.05
#2017-01-09|1313.25
#2017-01-10|1310.54
#2017-01-11|1295.93
#2017-01-12|1304.84
#2017-01-13|1319.32
#2017-01-16|1300.50
#2017-01-17|1305.46
#2017-01-18|1298.96
#2017-01-19|1294.33
#2017-01-20|1298.10
#2017-01-23|1297.25
#2017-01-24|1310.82
#2017-01-25|1339.89
#2017-01-26|1335.05
#2017-01-27|1332.78
#2017-01-30|1309.25
#2017-01-31|1310.18
#2017-02-01|1315.75
#2017-02-02|1317.33
#2017-02-03|1329.09
#2017-02-06|1303.63
#2017-02-07|1293.84
#2017-02-08|1288.16
#2017-02-09|1297.49
#2017-02-10|1292.63
#2017-02-13|1305.52
#2017-02-14|1306.83
#2017-02-15|1301.74
#2017-02-16|1306.50
#2017-02-17|1303.81
#2017-02-20|1303.98
#2017-02-21|1300.18
#2017-02-22|1307.13
#2017-02-23|1305.63
#2017-02-24|1286.52
#2017-02-27|1286.75
#2017-02-28|1291.86
#2017-03-01|1309.84
#2017-03-02|1308.55
#2017-03-03|1321.28
#2017-03-06|1323.44
#2017-03-07|1322.31
#2017-03-08|1322.61
#2017-03-09|1337.64
#2017-03-10|1345.13
#2017-03-13|1350.93
#2017-03-14|1337.93
#2017-03-15|1341.19
#2017-03-16|1365.01
#2017-03-17|1365.99
#2017-03-20|1365.08
#2017-03-21|1369.87
#2017-03-22|1352.61
#2017-03-23|1363.45
#2017-03-24|1357.18
#2017-03-27|1368.35
#2017-03-28|1378.94
#2017-03-29|1369.00
#2017-03-30|1371.83
#2017-03-31|1370.71
#2017-04-03|1352.94
#2017-04-04|1357.14
#2017-04-05|1350.30
#2017-04-06|1353.01
#2017-04-07|1342.78
#2017-04-10|1338.59
#2017-04-11|1337.39
#2017-04-12|1337.95
#2017-04-13|1331.49
#2017-04-14|1331.49
#2017-04-17|1336.32
#2017-04-18|1325.88
#2017-04-19|1331.89
#2017-04-20|1346.72
#2017-04-21|1345.64
#2017-04-24|1417.90
#2017-04-25|1427.79
#2017-04-26|1418.26
#2017-04-27|1398.33
#2017-04-28|1396.01
#2017-05-01|1399.60
#2017-05-02|1408.70
#2017-05-03|1415.95
#2017-05-04|1432.81
#2017-05-05|1437.33
#2017-05-08|1424.02
#2017-05-09|1416.56
#2017-05-10|1411.58
#2017-05-11|1396.10
#2017-05-12|1398.67
#2017-05-15|1411.90
#2017-05-16|1421.81
#2017-05-17|1406.49
#2017-05-18|1401.03
#2017-05-19|1416.24
#2017-05-22|1425.28
#2017-05-23|1425.72
#2017-05-24|1420.11
#2017-05-25|1420.70
#2017-05-26|1412.33
#2017-05-29|1413.95
#2017-05-30|1406.25
#2017-05-31|1417.97
#2017-06-01|1424.73
#2017-06-02|1434.85
#2017-06-05|1425.45
#2017-06-06|1408.09
#2017-06-07|1407.85
#2017-06-08|1414.39
#2017-06-09|1425.32
#2017-06-12|1429.18
#2017-06-13|1432.30
#2017-06-14|1443.23
#2017-06-15|1416.19
#2017-06-16|1435.78
#2017-06-19|1441.20
#2017-06-20|1431.95
#2017-06-21|1428.67
#2017-06-22|1425.87
#2017-06-23|1423.48
#2017-06-26|1428.21
#2017-06-27|1430.43
#2017-06-28|1447.49
#2017-06-29|1453.71
#2017-06-30|1444.17
#2017-07-03|1469.26
#2017-07-04|1470.81
#2017-07-05|1470.87
#2017-07-06|1489.10
#2017-07-07|1496.21
#2017-07-10|1505.28
#2017-07-11|1504.54
#2017-07-12|1515.91
#2017-07-13|1526.53
#2017-07-14|1526.23
#2017-07-17|1527.37
#2017-07-18|1523.24
#2017-07-19|1519.01
#2017-07-20|1529.32
#2017-07-21|1517.67
#2017-07-24|1516.37
#2017-07-25|1540.32
#2017-07-26|1541.45
#2017-07-27|1554.99
#2017-07-28|1555.39
#2017-07-31|1557.62
#2017-08-01|1575.11
#2017-08-02|1592.07
#2017-08-03|1593.84
#2017-08-04|1590.14
#2017-08-07|1597.69
#2017-08-08|1597.23
#2017-08-09|1575.90
#2017-08-10|1556.78
#2017-08-11|1545.26
#2017-08-14|1557.53
#2017-08-15|1554.10
#2017-08-16|1562.69
#2017-08-17|1555.07
#2017-08-18|1555.13
#2017-08-21|1551.54
#2017-08-22|1552.32
#2017-08-23|1551.46
#2017-08-24|1557.11
#2017-08-25|1562.97
#2017-08-28|1562.97
#2017-08-29|1547.26
#2017-08-30|1537.63
#2017-08-31|1541.24
#2017-09-01|1547.40
#2017-09-04|1543.57
#2017-09-05|1528.82
#2017-09-06|1529.57
#2017-09-07|1533.54
#2017-09-08|1538.01
#2017-09-11|1568.76
#2017-09-12|1573.86
#2017-09-13|1572.45
#2017-09-14|1565.32
#2017-09-15|1569.09
#2017-09-18|1573.41
#2017-09-19|1575.56
#2017-09-20|1573.08
#2017-09-21|1574.30
#2017-09-22|1586.97
#2017-09-25|1564.63
#2017-09-26|1545.78
#2017-09-27|1559.79
#2017-09-28|1574.93
#2017-09-29|1595.69
#2017-10-02|1589.78
#2017-10-03|1592.94
#2017-10-04|1592.01
#2017-10-05|1594.84
#2017-10-06|1603.35
#2017-10-09|1605.57
#2017-10-10|1610.99
#2017-10-11|1619.20
#2017-10-12|1621.21
#2017-10-13|1613.83
#2017-10-16|1610.42
#2017-10-17|1600.25
#2017-10-18|1608.23
#2017-10-19|1621.04
#2017-10-20|1621.50
#2017-10-23|1609.02
#2017-10-24|1618.98
#2017-10-25|1622.06
#2017-10-26|1636.56
#2017-10-27|1612.21
#2017-10-30|1615.15
#2017-10-31|1619.26
#2017-11-01|1634.19
#2017-11-02|1643.41
#2017-11-03|1618.33
#2017-11-06|1611.49
#2017-11-07|1609.79
#2017-11-08|1610.13
#2017-11-09|1613.42
#2017-11-10|1616.59
#2017-11-13|1602.93
#2017-11-14|1608.58
#2017-11-15|1610.47
#2017-11-16|1611.48
#2017-11-17|1614.02
#2017-11-20|1602.53
#2017-11-21|1613.29
#2017-11-22|1609.37
#2017-11-23|1612.04
#2017-11-24|1634.70
#2017-11-27|1622.97
#2017-11-28|1625.53
#2017-11-29|1640.23
#2017-11-30|1641.37
#2017-12-01|1616.22
#2017-12-04|1638.34
#2017-12-05|1628.42
#2017-12-06|1620.39
#2017-12-07|1619.45
#2017-12-08|1617.27
#2017-12-11|1622.18
#2017-12-12|1616.58
#2017-12-13|1617.27
#2017-12-14|1616.15
#2017-12-15|1621.64
#2017-12-18|1651.05
#2017-12-19|1638.20
#2017-12-20|1629.13
#2017-12-21|1627.93
#2017-12-22|1618.65
#2017-12-25|1618.65
#2017-12-26|1622.89
#2017-12-27|1620.81
#2017-12-28|1623.38
#2017-12-29|1621.61
#2018-01-01|1621.61
#2018-01-02|1628.52
#2018-01-03|1626.51
#2018-01-04|1654.85
#2018-01-05|1667.31
#2018-01-08|1664.52
#2018-01-09|1675.25
#2018-01-10|1694.36
#2018-01-11|1709.11
#2018-01-12|1732.02
#2018-01-15|1749.36
#2018-01-16|1745.74
#2018-01-17|1750.64
#2018-01-18|1763.97
#2018-01-19|1772.87
#2018-01-22|1781.29
#2018-01-23|1782.76
#2018-01-24|1790.23
#2018-01-25|1801.93
#2018-01-26|1791.67
#2018-01-29|1787.23
#2018-01-30|1779.14
#2018-01-31|1778.55
#2018-02-01|1776.67
#2018-02-02|1768.88
#2018-02-05|1752.15
#2018-02-06|1680.05
#2018-02-07|1705.66
#2018-02-08|1666.04
#2018-02-09|1643.92
#2018-02-12|1664.76
#2018-02-13|1661.83
#2018-02-14|1680.14
#2018-02-15|1702.41
#2018-02-16|1704.55
#2018-02-19|1698.31
#2018-02-20|1704.31
#2018-02-21|1701.07
#2018-02-22|1695.61
#2018-02-23|1690.20
#2018-02-26|1696.66
#2018-02-27|1698.88
#2018-02-28|1690.67
#2018-03-01|1672.29
#2018-03-02|1646.41
#2018-03-05|1630.74
#2018-03-06|1648.68
#2018-03-07|1655.61
#2018-03-08|1657.60
#2018-03-09|1655.96
#2018-03-12|1658.70
#2018-03-13|1647.24
#2018-03-14|1635.80
#2018-03-15|1657.34
#2018-03-16|1657.37
#2018-03-19|1643.24
#2018-03-20|1656.89
#2018-03-21|1651.90
#2018-03-22|1628.63
#2018-03-23|1605.20
#2018-03-26|1609.22
#2018-03-27|1618.53
#2018-03-28|1624.71
#2018-03-29|1622.59
#2018-03-30|1622.59
#2018-04-02|1624.04
#2018-04-03|1619.13
#2018-04-04|1616.14
#2018-04-05|1637.07
#2018-04-06|1640.90
#2018-04-09|1654.22
#2018-04-10|1670.13
#2018-04-11|1664.40
#2018-04-12|1677.21
#2018-04-13|1682.38
#2018-04-16|1690.61
#2018-04-17|1702.77
#2018-04-18|1716.50
#2018-04-19|1720.13
#2018-04-20|1704.13
#2018-04-23|1713.73
#2018-04-24|1714.34
#2018-04-25|1695.26
#2018-04-26|1687.82
#2018-04-27|1686.31
#2018-04-30|1691.78
#2018-05-01|1678.83
#2018-05-02|1683.36
#2018-05-03|1654.53
#2018-05-04|1658.00
#2018-05-07|1665.24
#2018-05-08|1650.54
#2018-05-09|1644.10
#2018-05-10|1625.11
#2018-05-11|1636.41
#2018-05-14|1635.20
#2018-05-15|1630.34
#2018-05-16|1603.49
#2018-05-17|1618.17
#2018-05-18|1611.09
#2018-05-21|1602.70
#2018-05-22|1608.99
#2018-05-23|1571.46
#2018-05-24|1563.62
#2018-05-25|1554.23
#2018-05-28|1535.41
#2018-05-29|1481.24
#2018-05-30|1489.06
#2018-05-31|1483.17
#2018-06-01|1510.20
#2018-06-04|1519.85
#2018-06-05|1498.14
#2018-06-06|1506.41
#2018-06-07|1519.41
#2018-06-08|1502.74
#2018-06-11|1528.83
#2018-06-12|1524.46
#2018-06-13|1518.07
#2018-06-14|1518.36
#2018-06-15|1492.08
#2018-06-18|1482.41
#2018-06-19|1475.39
#2018-06-20|1472.70
#2018-06-21|1456.11
#2018-06-22|1476.59
#2018-06-25|1457.43
#2018-06-26|1454.41
#2018-06-27|1446.26
#2018-06-28|1437.76
#2018-06-29|1472.17
#2018-07-02|1446.22
#2018-07-03|1472.87
#2018-07-04|1474.09
#2018-07-05|1492.35
#2018-07-06|1496.37
#2018-07-09|1508.91
#2018-07-10|1505.29
#2018-07-11|1487.00
#2018-07-12|1486.03
#2018-07-13|1488.54
#2018-07-16|1496.74
#2018-07-17|1511.17
#2018-07-18|1511.14
#2018-07-19|1500.84
#2018-07-20|1498.22
#2018-07-23|1504.94
#2018-07-24|1520.08
#2018-07-25|1505.56
#2018-07-26|1516.46
#2018-07-27|1527.67
#2018-07-30|1547.05
#2018-07-31|1556.93
#2018-08-01|1551.11
#2018-08-02|1526.45
#2018-08-03|1533.42
#2018-08-06|1528.94
#2018-08-07|1537.45
#2018-08-08|1536.90
#2018-08-09|1535.49
#2018-08-10|1494.12
#2018-08-13|1492.45
#2018-08-14|1478.95
#2018-08-15|1463.03
#2018-08-16|1489.48
#2018-08-17|1482.63
#2018-08-20|1487.67
#2018-08-21|1507.42
#2018-08-22|1524.67
#2018-08-23|1515.58
#2018-08-24|1521.98
#2018-08-27|1540.51
#2018-08-28|1546.43
#2018-08-29|1544.58
#2018-08-30|1529.42
#2018-08-31|1514.08
#2018-09-03|1526.05
#2018-09-04|1512.69
#2018-09-05|1519.23
#2018-09-06|1516.25
#2018-09-07|1507.77
#2018-09-10|1520.44
#2018-09-11|1514.53
#2018-09-12|1525.65
#2018-09-13|1530.56
#2018-09-14|1538.77
#2018-09-17|1546.90
#2018-09-18|1552.31
#2018-09-19|1562.55
#2018-09-20|1586.57
#2018-09-21|1608.71
#2018-09-24|1608.88
#2018-09-25|1628.12
#2018-09-26|1629.48
#2018-09-27|1624.49
#2018-09-28|1580.72
#2018-10-01|1578.63
#2018-10-02|1565.76
#2018-10-03|1566.11
#2018-10-04|1583.36
#2018-10-05|1577.16
#2018-10-08|1550.68
#2018-10-09|1553.83
#2018-10-10|1552.15
#2018-10-11|1503.71
#2018-10-12|1498.08
#2018-10-15|1505.18
#2018-10-16|1515.21
#2018-10-17|1509.75
#2018-10-18|1502.56
#2018-10-19|1506.46
#2018-10-22|1498.82
#2018-10-23|1474.41
#2018-10-24|1463.15
#2018-10-25|1471.25
#2018-10-26|1451.73
#2018-10-29|1472.54
#2018-10-30|1470.91
#2018-10-31|1484.96
#2018-11-01|1492.55
#2018-11-02|1497.05
#2018-11-05|1495.61
#2018-11-06|1495.37
#2018-11-07|1513.14
#2018-11-08|1519.19
#2018-11-09|1526.45
#2018-11-12|1502.74
#2018-11-13|1523.03
#2018-11-14|1508.65
#2018-11-15|1496.20
#2018-11-16|1503.92
#2018-11-19|1509.06
#2018-11-20|1471.43
#2018-11-21|1477.40
#2018-11-22|1461.34
#2018-11-23|1460.26
#2018-11-26|1488.63
#2018-11-27|1486.70
#2018-11-28|1481.05
#2018-11-29|1495.64
#2018-11-30|1479.12
#2018-12-03|1496.60
#2018-12-04|1484.30
#2018-12-05|1455.29
#2018-12-06|1408.48
#2018-12-07|1407.33
#2018-12-10|1386.17
#2018-12-11|1382.83
#2018-12-12|1403.80
#2018-12-13|1399.52
#2018-12-14|1392.73
#2018-12-17|1385.03
#2018-12-18|1385.88
#2018-12-19|1401.93
#2018-12-20|1389.25
#2018-12-21|1388.08
#2018-12-24|1384.45
#2018-12-25|1384.45
#2018-12-26|1383.72
#2018-12-27|1365.43
#2018-12-28|1395.16
#2018-12-31|1398.20
#2019-01-01|1398.20
#2019-01-02|1382.16
#2019-01-03|1380.03
#2019-01-04|1413.95
#2019-01-07|1410.77
#2019-01-08|1409.70
#2019-01-09|1428.03
#2019-01-10|1443.57
#2019-01-11|1444.85
#2019-01-14|1446.51
#2019-01-15|1441.23
#2019-01-16|1453.31
#2019-01-17|1450.13
#2019-01-18|1475.22
#2019-01-21|1477.38
#2019-01-22|1467.80
#2019-01-23|1469.31
#2019-01-24|1478.61
#2019-01-25|1484.99
#2019-01-28|1481.49
#2019-01-29|1479.42
#2019-01-30|1479.36
#2019-01-31|1476.13
#2019-02-01|1484.35
#2019-02-04|1481.01
#2019-02-05|1489.99
#2019-02-06|1488.70
#2019-02-07|1469.29
#2019-02-08|1454.38
#2019-02-11|1458.96
#2019-02-12|1473.67
#2019-02-13|1476.06
#2019-02-14|1462.57
#2019-02-15|1491.13
#2019-02-18|1497.21
#2019-02-19|1505.96
#2019-02-20|1518.42
#2019-02-21|1521.29
#2019-02-22|1524.24
#2019-02-25|1532.37
#2019-02-26|1539.81
#2019-02-27|1542.25
#2019-02-28|1551.85
#2019-03-01|1564.75
#2019-03-04|1554.13
#2019-03-05|1549.96
#2019-03-06|1555.37
#2019-03-07|1530.75
#2019-03-08|1520.67
#2019-03-11|1526.84
#2019-03-12|1532.88
#2019-03-13|1546.35
#2019-03-14|1558.14
#2019-03-15|1580.90
#2019-03-18|1585.66
#2019-03-19|1588.70
#2019-03-20|1568.55
#2019-03-21|1563.85
#2019-03-22|1534.19
#2019-03-25|1538.32
#2019-03-26|1535.62
#2019-03-27|1535.58
#2019-03-28|1527.08
#2019-03-29|1534.32
#2019-04-01|1549.19
#2019-04-02|1556.52
#2019-04-03|1584.84
#2019-04-04|1587.47
#2019-04-05|1586.71
#2019-04-08|1587.45
#2019-04-09|1585.09
#2019-04-10|1575.41
#2019-04-11|1590.96
#2019-04-12|1600.10
#2019-04-15|1606.16
#2019-04-16|1620.61
#2019-04-17|1635.71
#2019-04-18|1630.02
#2019-04-19|1630.02
#2019-04-22|1631.69
#2019-04-23|1623.36
#2019-04-24|1611.66
#2019-04-25|1610.83
#2019-04-26|1616.02
#2019-04-29|1617.18
#2019-04-30|1624.08
#2019-05-01|1628.94
#2019-05-02|1599.46
#2019-05-03|1604.57
#2019-05-06|1586.52
#2019-05-07|1569.92
#2019-05-08|1564.53
#2019-05-09|1529.75
#2019-05-10|1538.23
#2019-05-13|1520.95
#2019-05-14|1538.35
#2019-05-15|1545.89
#2019-05-16|1570.57
#2019-05-17|1558.17
#2019-05-20|1538.71
#2019-05-21|1552.87
#2019-05-22|1540.46
#2019-05-23|1514.55
#2019-05-24|1539.58
#2019-05-27|1537.95
#2019-05-28|1528.08
#2019-05-29|1505.85
#2019-05-30|1518.77
#2019-05-31|1503.75
#2019-06-03|1507.96
#2019-06-04|1542.64
#2019-06-05|1539.90
#2019-06-06|1541.67
#2019-06-07|1569.39
#2019-06-10|1566.32
#2019-06-11|1581.36
#2019-06-12|1578.24
#2019-06-13|1577.33
#2019-06-14|1566.27
#2019-06-17|1573.89
#2019-06-18|1584.63
#2019-06-19|1593.92
#2019-06-20|1601.60
#2019-06-21|1612.46
#2019-06-24|1622.66
#2019-06-25|1614.34
#2019-06-26|1615.88
#2019-06-27|1605.61
#2019-06-28|1616.72
#2019-07-01|1622.09
#2019-07-02|1632.50
#2019-07-03|1642.58
#2019-07-04|1646.79
#2019-07-05|1637.47
#2019-07-08|1639.05
#2019-07-09|1637.54
#2019-07-10|1634.89
#2019-07-11|1632.33
#2019-07-12|1630.93
#2019-07-15|1639.35
#2019-07-16|1638.48
#2019-07-17|1633.50
#2019-07-18|1625.27
#2019-07-19|1624.02
#2019-07-22|1616.35
#2019-07-23|1610.28
#2019-07-24|1603.56
#2019-07-25|1590.82
#2019-07-26|1581.62
#2019-07-29|1586.39
#2019-07-30|1560.25
#2019-07-31|1564.64
#2019-08-01|1562.13
#2019-08-02|1523.88
#2019-08-05|1511.33
#2019-08-06|1497.93
#2019-08-07|1501.71
#2019-08-08|1521.41
#2019-08-09|1503.15
#2019-08-12|1509.54
#2019-08-13|1510.92
#2019-08-14|1478.83
#2019-08-15|1469.29
#2019-08-16|1484.93
#2019-08-19|1500.85
#2019-08-20|1491.43
#2019-08-21|1503.89
#2019-08-22|1496.81
#2019-08-23|1480.99
#2019-08-26|1487.28
#2019-08-27|1487.23
#2019-08-28|1464.58
#2019-08-29|1476.73
#2019-08-30|1473.35
#2019-09-02|1473.75
#2019-09-03|1462.69
#2019-09-04|1484.45
#2019-09-05|1506.55
#2019-09-06|1514.33
#2019-09-09|1537.23
#2019-09-10|1547.57
#2019-09-11|1547.84
#2019-09-12|1557.47
#2019-09-13|1576.74
#2019-09-16|1551.40
#2019-09-17|1555.85
#2019-09-18|1562.53
#2019-09-19|1577.58
#2019-09-20|1578.52
#2019-09-23|1568.78
#2019-09-24|1564.25
#2019-09-25|1550.77
#2019-09-26|1558.96
#2019-09-27|1564.10
#2019-09-30|1566.16
#2019-10-01|1555.27
#2019-10-02|1524.54
#2019-10-03|1527.02
#2019-10-04|1532.47
#2019-10-07|1545.22
#2019-10-08|1527.94
#2019-10-09|1534.09
#2019-10-10|1550.80
#2019-10-11|1593.76
#2019-10-14|1579.93
#2019-10-15|1605.32
#2019-10-16|1602.25
#2019-10-17|1616.31
#2019-10-18|1630.85
#2019-10-21|1641.53
#2019-10-22|1643.47
#2019-10-23|1645.75
#2019-10-24|1653.97
#2019-10-25|1645.36
#2019-10-28|1649.31
#2019-10-29|1654.27
#2019-10-30|1646.38
#2019-10-31|1638.59
#2019-11-01|1648.16
#2019-11-04|1661.40
#2019-11-05|1652.63
#2019-11-06|1661.76
#2019-11-07|1677.75
#2019-11-08|1665.04
#2019-11-11|1668.50
#2019-11-12|1668.60
#2019-11-13|1657.21
#2019-11-14|1655.13
#2019-11-15|1669.95
#2019-11-18|1667.47
#2019-11-19|1664.73
#2019-11-20|1660.29
#2019-11-21|1657.55
#2019-11-22|1654.15
#2019-11-25|1651.61
#2019-11-26|1648.39
#2019-11-27|1652.72
#2019-11-28|1657.31
#2019-11-29|1652.31
#2019-12-02|1636.17
#2019-12-03|1628.11
#2019-12-04|1648.52
#2019-12-05|1642.65
#2019-12-06|1650.46
#2019-12-09|1652.07
#2019-12-10|1651.22
#2019-12-11|1650.73
#2019-12-12|1670.40
#2019-12-13|1678.38
#2019-12-16|1689.74
#2019-12-17|1700.61
#2019-12-18|1690.40
#2019-12-19|1681.65
#2019-12-20|1691.37
#2019-12-23|1688.06
#2019-12-24|1686.84
#2019-12-25|1686.84
#2019-12-26|1688.13
#2019-12-27|1694.09
#2019-12-30|1687.89
#2019-12-31|1689.79
#2020-01-01|1689.79
#2020-01-02|1708.52
#2020-01-03|1689.60
#2020-01-06|1681.70
#2020-01-07|1686.45
#2020-01-08|1682.57
#2020-01-09|1688.74
#2020-01-10|1689.43
#2020-01-13|1688.27
#2020-01-14|1677.80
#2020-01-15|1664.23
#2020-01-16|1665.91
#2020-01-17|1673.62
#2020-01-20|1682.53
#2020-01-21|1678.91
#2020-01-22|1668.40
#2020-01-23|1655.03
#2020-01-24|1666.97
#2020-01-27|1629.15
#2020-01-28|1654.43
#2020-01-29|1658.53
#2020-01-30|1649.63
#2020-01-31|1639.81
#2020-02-03|1645.30
#2020-02-04|1660.13
#2020-02-05|1680.23
#2020-02-06|1689.31
#2020-02-07|1689.40
#2020-02-10|1685.93
#2020-02-11|1694.08
#2020-02-12|1698.09
#2020-02-13|1698.69
#2020-02-14|1705.42
#2020-02-17|1708.65
#2020-02-18|1703.12
#2020-02-19|1698.16
#2020-02-20|1668.80
#2020-02-21|1671.53
#2020-02-24|1606.55
#2020-02-25|1566.63
#2020-02-26|1564.70
#2020-02-27|1520.44
#2020-02-28|1452.58
#2020-03-02|1464.22
#2020-03-03|1486.29
#2020-03-04|1495.77
#2020-03-05|1474.53
#2020-03-06|1441.19
#2020-03-09|1318.80
#2020-03-10|1298.95
#2020-03-11|1282.69
#2020-03-12|1060.85
#2020-03-13|1070.61
#2020-03-16| 975.99
#2020-03-17| 958.59
#2020-03-18| 892.61
#2020-03-19| 915.41
#2020-03-20| 960.38
#2020-03-23| 941.91
#2020-03-24|1091.91
#2020-03-25|1129.30
#2020-03-26|1153.54
#2020-03-27|1120.16
#2020-03-30|1112.99
#2020-03-31|1131.13
#2020-04-01|1081.10
#2020-04-02|1086.92
#2020-04-03|1047.81
#2020-04-06|1097.14
#2020-04-07|1142.53
#2020-04-08|1132.70
#2020-04-09|1167.28
#2020-04-10|1167.28
#2020-04-13|1163.22
#2020-04-14|1174.25
#2020-04-15|1122.23
#2020-04-16|1099.23
#2020-04-17|1129.27
#2020-04-20|1137.68
#2020-04-21|1108.76
#2020-04-22|1109.94
#2020-04-23|1113.86
#2020-04-24|1100.92
#2020-04-27|1139.71
#2020-04-28|1185.98
#2020-04-29|1235.72
#2020-04-30|1201.65
#2020-05-01|1207.74
#2020-05-04|1151.71
#2020-05-05|1154.85
#2020-05-06|1147.51
#2020-05-07|1144.91
#2020-05-08|1150.34
#2020-05-11|1133.64
#2020-05-12|1124.00
#2020-05-13|1088.33
#2020-05-14|1059.34
#2020-05-15|1068.33
#2020-05-18|1121.09
#2020-05-19|1137.71
#2020-05-20|1141.44
#2020-05-21|1123.90
#2020-05-22|1124.51
#2020-05-25|1142.73
#2020-05-26|1194.32
#2020-05-27|1229.96
#2020-05-28|1234.89
#2020-05-29|1209.61
#2020-06-01|1222.51
#2020-06-02|1283.92
#2020-06-03|1382.48
#2020-06-04|1393.58
#2020-06-05|1443.22
#2020-06-08|1437.83
#2020-06-09|1409.91
#2020-06-10|1390.58
#2020-06-11|1331.90
#2020-06-12|1320.84
#2020-06-15|1322.36
#2020-06-16|1354.25
#2020-06-17|1344.48
#2020-06-18|1335.53
#2020-06-19|1321.48
#2020-06-22|1321.91
#2020-06-23|1359.26
#2020-06-24|1313.47
#2020-06-25|1325.09
#2020-06-26|1308.47
#2020-06-29|1327.61
#2020-06-30|1334.85
#2020-07-01|1329.39
#2020-07-02|1364.16
#2020-07-03|1357.84
#2020-07-06|1387.64
#2020-07-07|1365.53
#2020-07-08|1359.16
#2020-07-09|1334.15
#2020-07-10|1356.36
#2020-07-13|1375.07
#2020-07-14|1395.02
#2020-07-15|1404.57
#2020-07-16|1407.58
#2020-07-17|1389.68
#2020-07-20|1408.54
#2020-07-21|1419.70
#2020-07-22|1431.84
#2020-07-23|1411.12
#2020-07-24|1394.33
#2020-07-27|1402.92
#2020-07-28|1405.77
#2020-07-29|1408.90
#2020-07-30|1353.70
#2020-07-31|1350.03
#2020-08-03|1377.78
#2020-08-04|1384.50
#2020-08-05|1398.59
#2020-08-06|1370.24
#2020-08-07|1370.21
#2020-08-10|1383.02
#2020-08-11|1415.91
#2020-08-12|1435.66
#2020-08-13|1417.05
#2020-08-14|1406.04
#2020-08-17|1398.58
#2020-08-18|1407.26
#2020-08-19|1425.05
#2020-08-20|1399.41
#2020-08-21|1382.93
#2020-08-24|1417.13
#2020-08-25|1425.52
#2020-08-26|1431.19
#2020-08-27|1416.50
#2020-08-28|1440.80
#2020-08-31|1418.13
#2020-09-01|1423.50
#2020-09-02|1420.98
#2020-09-03|1413.13
#2020-09-04|1391.78
#2020-09-07|1416.72
#2020-09-08|1394.48
#2020-09-09|1437.51
#2020-09-10|1433.65
#2020-09-11|1425.72
#2020-09-14|1426.69
#2020-09-15|1421.56
#2020-09-16|1416.74
#2020-09-17|1396.73
#2020-09-18|1391.63
#2020-09-21|1309.98
#2020-09-22|1287.59
#2020-09-23|1278.66
#2020-09-24|1272.77
#2020-09-25|1255.11
#2020-09-28|1301.68
#2020-09-29|1291.31
#2020-09-30|1290.53
#2020-10-01|1286.25
#2020-10-02|1289.29
#2020-10-05|1327.49
#2020-10-06|1344.52
#2020-10-07|1323.24
#2020-10-08|1336.87
#2020-10-09|1341.29
#2020-10-12|1351.53
#2020-10-13|1318.14
#2020-10-14|1319.35
#2020-10-15|1275.14
#2020-10-16|1286.21
#2020-10-19|1299.06
#2020-10-20|1300.96
#2020-10-21|1290.10
#2020-10-22|1281.66
#2020-10-23|1296.65
#2020-10-26|1269.94
#2020-10-27|1240.80
#2020-10-28|1199.04
#2020-10-29|1181.64
#2020-10-30|1187.19
#2020-11-02|1216.17
#2020-11-03|1267.95
#2020-11-04|1286.45
#2020-11-05|1307.02
#2020-11-06|1312.60
#2020-11-09|1434.08
#2020-11-10|1488.27
#2020-11-11|1463.56
#2020-11-12|1453.88
#2020-11-13|1474.37
#2020-11-16|1505.61
#2020-11-17|1531.72
#2020-11-18|1538.51
#2020-11-19|1508.55
#2020-11-20|1509.00
#2020-11-23|1509.80
#2020-11-24|1550.95
#2020-11-25|1549.70
#2020-11-26|1545.59
#2020-11-27|1545.29
#2020-11-30|1540.98
#2020-12-01|1574.35
#2020-12-02|1578.02
#2020-12-03|1579.47
#2020-12-04|1579.78
#2020-12-07|1564.16
#2020-12-08|1551.86
#2020-12-09|1558.84
#2020-12-10|1562.97
#2020-12-11|1524.42
#2020-12-14|1536.29
#2020-12-15|1557.80
#2020-12-16|1589.10
#2020-12-17|1602.59
#2020-12-18|1589.11
#2020-12-21|1533.04
#2020-12-22|1542.83
#2020-12-23|1574.71
#2020-12-24|1576.12
#2020-12-25|1576.12
#2020-12-28|1594.66
#2020-12-29|1595.05
#2020-12-30|1594.90
#2020-12-31|1583.05
#2021-01-01|1583.05
#2021-01-04|1576.41
#2021-01-05|1568.14
#2021-01-06|1631.71
#2021-01-07|1629.85
#2021-01-08|1628.11
#2021-01-11|1600.47
#2021-01-12|1603.26
#2021-01-13|1595.20
#2021-01-14|1597.48
#2021-01-15|1587.70
#2021-01-18|1581.21
#2021-01-19|1584.89
#2021-01-20|1585.24
#2021-01-21|1575.76
#2021-01-22|1555.78
#2021-01-25|1518.04
#2021-01-26|1538.77
#2021-01-27|1508.23
#2021-01-28|1521.36
#2021-01-29|1488.56
#2021-02-01|1498.63
#2021-02-02|1523.89
#2021-02-03|1537.04
#2021-02-04|1556.74
#2021-02-05|1563.89
#2021-02-08|1569.71
#2021-02-09|1577.99
#2021-02-10|1586.78
#2021-02-11|1587.91
#2021-02-12|1582.98
#2021-02-15|1609.54
#2021-02-16|1607.50
#2021-02-17|1590.23
#2021-02-18|1575.17
#2021-02-19|1597.95
#2021-02-22|1608.19
#2021-02-23|1621.33
#2021-02-24|1631.33
#2021-02-25|1670.78
#2021-02-26|1634.95
#2021-03-01|1651.50
#2021-03-02|1677.83
#2021-03-03|1704.22
#2021-03-04|1701.57
#2021-03-05|1669.94
#2021-03-08|1716.51
#2021-03-09|1713.74
#2021-03-10|1716.83
#2021-03-11|1726.74
#2021-03-12|1733.25
#2021-03-15|1720.30
#2021-03-16|1712.85
#2021-03-17|1700.50
#2021-03-18|1735.44
#2021-03-19|1724.23
#2021-03-22|1709.38
#2021-03-23|1695.33
#2021-03-24|1700.06
#2021-03-25|1694.13
#2021-03-26|1703.78
#2021-03-29|1707.81
#2021-03-30|1733.16
#2021-03-31|1719.71
#2021-04-01|1726.18
#2021-04-02|1726.18
#2021-04-05|1731.76
#2021-04-06|1746.75
#2021-04-07|1770.91
#2021-04-08|1759.92
#2021-04-09|1759.28
#2021-04-12|1768.62
#2021-04-13|1768.68
#2021-04-14|1767.10
#2021-04-15|1753.33
#2021-04-16|1773.59
#2021-04-19|1781.11
#2021-04-20|1750.34
#2021-04-21|1748.31
#2021-04-22|1745.87
#2021-04-23|1752.90
#2021-04-26|1766.61
#2021-04-27|1754.75
#2021-04-28|1772.73
#2021-04-29|1752.41
#2021-04-30|1740.30
#2021-05-03|1765.96
#2021-05-04|1735.41
#2021-05-05|1757.42
#2021-05-06|1757.31
#2021-05-07|1764.55
#2021-05-10|1777.42
#2021-05-11|1744.13
#2021-05-12|1747.79
#2021-05-13|1744.95
#2021-05-14|1773.08
#2021-05-17|1773.62
#2021-05-18|1784.26
#2021-05-19|1755.45
#2021-05-20|1755.49
#2021-05-21|1763.64
#2021-05-24|1759.08
#2021-05-25|1746.99
#2021-05-26|1729.85
#2021-05-27|1738.24
#2021-05-28|1752.75
#2021-05-31|1746.96
#2021-06-01|1763.68
#2021-06-02|1756.04
#2021-06-03|1749.57
#2021-06-04|1752.48
#2021-06-07|1755.26
#2021-06-08|1750.27
#2021-06-09|1735.38
#2021-06-10|1729.95
#2021-06-11|1726.88
#2021-06-14|1730.15
#2021-06-15|1743.57
#2021-06-16|1752.15
#2021-06-17|1734.47
#2021-06-18|1679.30
#2021-06-21|1688.54
#2021-06-22|1680.19
#2021-06-23|1665.53
#2021-06-24|1680.57
#2021-06-25|1689.24
#2021-06-28|1668.99
#2021-06-29|1664.47
#2021-06-30|1644.30
#2021-07-01|1663.03
#2021-07-02|1658.91
#2021-07-05|1674.95
#2021-07-06|1645.16
#2021-07-07|1649.15
#2021-07-08|1624.74
#2021-07-09|1661.00
#2021-07-12|1665.47
#2021-07-13|1657.28
#2021-07-14|1653.66
#2021-07-15|1648.71
#2021-07-16|1636.16
#2021-07-19|1576.97
#2021-07-20|1590.53
#2021-07-21|1629.81
#2021-07-22|1636.48
#2021-07-23|1641.14
#2021-07-26|1655.96
#2021-07-27|1651.99
#2021-07-28|1646.20
#2021-07-29|1666.98
#2021-07-30|1653.21
#2021-08-02|1630.64
#2021-08-03|1622.95
#2021-08-04|1625.17
#2021-08-05|1641.97
#2021-08-06|1657.18
#2021-08-09|1666.25
#2021-08-10|1673.79
#2021-08-11|1690.16
#2021-08-12|1703.76
#2021-08-13|1720.50
#2021-08-16|1714.04
#2021-08-17|1695.06
#2021-08-18|1706.44
#2021-08-19|1682.56
#2021-08-20|1687.27
#2021-08-23|1702.11
#2021-08-24|1711.35
#2021-08-25|1709.67
#2021-08-26|1700.17
#2021-08-27|1706.96
#2021-08-30|1700.14
#2021-08-31|1698.55
#2021-09-01|1708.91
#2021-09-02|1704.27
#2021-09-03|1694.74
#2021-09-06|1704.69
#2021-09-07|1697.70
#2021-09-08|1686.30
#2021-09-09|1684.84
#2021-09-10|1675.12
#2021-09-13|1690.21
#2021-09-14|1680.13
#2021-09-15|1678.14
#2021-09-16|1675.06
#2021-09-17|1654.69
#2021-09-20|1598.12
#2021-09-21|1618.68
#2021-09-22|1646.60
#2021-09-23|1659.22
#2021-09-24|1658.85
#2021-09-27|1681.91
#2021-09-28|1655.49
#2021-09-29|1666.29
#2021-09-30|1662.45
#2021-10-01|1663.00
#2021-10-04|1668.62
#2021-10-05|1689.65
#2021-10-06|1661.05
#2021-10-07|1684.27
#2021-10-08|1688.55
#2021-10-11|1690.07
#2021-10-12|1683.50
#2021-10-13|1664.69
#2021-10-14|1678.93
#2021-10-15|1692.85
#2021-10-18|1684.93
#2021-10-19|1702.18
#2021-10-20|1707.72
#2021-10-21|1700.00
#2021-10-22|1706.78
#2021-10-25|1701.86
#2021-10-26|1723.05
#2021-10-27|1726.25
#2021-10-28|1741.78
#2021-10-29|1736.17
#2021-11-01|1746.67
#2021-11-02|1753.98
#2021-11-03|1761.41
#2021-11-04|1744.77
#2021-11-05|1748.65
#2021-11-08|1753.90
#2021-11-09|1741.02
#2021-11-10|1742.64
#2021-11-11|1735.55
#2021-11-12|1730.48
#2021-11-15|1733.98
#2021-11-16|1713.69
#2021-11-17|1706.51
#2021-11-18|1704.78
#2021-11-19|1681.64
#2021-11-22|1677.87
#2021-11-23|1678.50
#2021-11-24|1675.50
#2021-11-25|1677.02
#2021-11-26|1607.56
#2021-11-29|1608.71
#2021-11-30|1608.68
#2021-12-01|1665.80
#2021-12-02|1654.09
#2021-12-03|1647.34
#2021-12-06|1674.72
#2021-12-07|1686.64
#2021-12-08|1690.64
#2021-12-09|1676.34
#2021-12-10|1673.49
#2021-12-13|1663.59
#2021-12-14|1663.74
#2021-12-15|1666.93
#2021-12-16|1700.30
#2021-12-17|1686.08
#2021-12-20|1653.07
#2021-12-21|1674.21
#2021-12-22|1689.08
#2021-12-23|1709.64
#2021-12-24|1714.48
#2021-12-27|1721.05
#2021-12-28|1733.94
#2021-12-29|1733.46
#2021-12-30|1728.90
#2021-12-31|1733.66
#2022-01-03|1740.91
#2022-01-04|1777.39
#2022-01-05|1787.41
#2022-01-06|1787.12
#2022-01-07|1810.74
#2022-01-10|1806.64
#2022-01-11|1826.98
#2022-01-12|1847.44
#2022-01-13|1867.77
#2022-01-14|1854.44
#2022-01-17|1849.73
#2022-01-18|1835.91
#2022-01-19|1820.99
#2022-01-20|1821.91
#2022-01-21|1789.17
#2022-01-24|1735.01
#2022-01-25|1755.29
#2022-01-26|1794.20
#2022-01-27|1801.13
#2022-01-28|1795.65
#2022-01-31|1807.87
#2022-02-01|1820.40
#2022-02-02|1834.86
#2022-02-03|1842.76
#2022-02-04|1810.22
#2022-02-07|1830.96
#2022-02-08|1854.80
#2022-02-09|1867.74
#2022-02-10|1864.69
#2022-02-11|1855.39
#2022-02-14|1791.17
#2022-02-15|1822.51
#2022-02-16|1825.60
#2022-02-17|1797.24
#2022-02-18|1761.97
#2022-02-21|1729.90
#2022-02-22|1715.65
#2022-02-23|1706.75
#2022-02-24|1602.94
#2022-02-25|1673.71
#2022-02-28|1637.91
#2022-03-01|1560.73
#2022-03-02|1558.34
#2022-03-03|1544.50
#2022-03-04|1451.25
#2022-03-07|1408.37
#2022-03-08|1445.72
#2022-03-09|1571.41
#2022-03-10|1537.27
#2022-03-11|1562.44
#2022-03-14|1609.47
#2022-03-15|1609.01
#2022-03-16|1658.02
#2022-03-17|1659.42
#2022-03-18|1641.98
#2022-03-21|1650.75
#2022-03-22|1673.33
#2022-03-23|1656.39
#2022-03-24|1655.50
#2022-03-25|1658.88
#2022-03-28|1668.07
#2022-03-29|1724.45
#2022-03-30|1722.48
#2022-03-31|1718.15
#2022-04-01|1717.30
#2022-04-04|1689.56
#2022-04-05|1675.91
#2022-04-06|1665.21
#2022-04-07|1645.63
#2022-04-08|1669.96
#2022-04-11|1690.44
#2022-04-12|1687.13
#2022-04-13|1674.89
#2022-04-14|1678.92
#2022-04-15|1678.92
#2022-04-18|1681.57
#2022-04-19|1663.85
#2022-04-20|1701.84
#2022-04-21|1704.71
#2022-04-22|1665.88
#2022-04-25|1606.16
#2022-04-26|1606.79
#2022-04-27|1581.74
#2022-04-28|1589.92
#2022-04-29|1588.02
#2022-05-02|1568.97
#2022-05-03|1589.66
#2022-05-04|1572.73
#2022-05-05|1516.86
#2022-05-06|1485.25
#2022-05-09|1451.34
#2022-05-10|1471.86
#2022-05-11|1519.28
#2022-05-12|1483.25
#2022-05-13|1495.38
#2022-05-16|1493.75
#2022-05-17|1538.18
#2022-05-18|1523.47
#2022-05-19|1500.61
#2022-05-20|1492.30
#2022-05-23|1523.00
#2022-05-24|1521.82
#2022-05-25|1522.98
#2022-05-26|1540.18
#2022-05-27|1551.04
#2022-05-30|1560.09
#2022-05-31|1521.97
#2022-06-01|1499.21
#2022-06-02|1508.11
#2022-06-03|1512.69
#2022-06-06|1535.19
#2022-06-07|1524.10
#2022-06-08|1501.78
#2022-06-09|1487.33
#2022-06-10|1419.20
#2022-06-13|1386.22
#2022-06-14|1389.47
#2022-06-15|1430.07
#2022-06-16|1411.12
#2022-06-17|1401.04
#2022-06-20|1429.36
#2022-06-21|1425.87
#2022-06-22|1417.33
#2022-06-23|1373.36
#2022-06-24|1405.35
#2022-06-27|1406.36
#2022-06-28|1415.26
#2022-06-29|1400.80
#2022-06-30|1387.26
#2022-07-01|1388.72
#2022-07-04|1400.19
#2022-07-05|1303.40
#2022-07-06|1307.37
#2022-07-07|1338.32
#2022-07-08|1351.49
#2022-07-11|1322.74
#2022-07-12|1327.64
#2022-07-13|1313.80
#2022-07-14|1260.21
#2022-07-15|1289.30
#2022-07-18|1312.47
#2022-07-19|1335.74
#2022-07-20|1319.02
#2022-07-21|1311.05
#2022-07-22|1315.96
#2022-07-25|1322.81
#2022-07-26|1308.51
#2022-07-27|1312.52
#2022-07-28|1315.55
#2022-07-29|1345.33
#2022-08-01|1358.15
#2022-08-02|1337.39
#2022-08-03|1360.14
#2022-08-04|1372.61
#2022-08-05|1368.42
#2022-08-08|1387.26
#2022-08-09|1396.45
#2022-08-10|1422.72
#2022-08-11|1425.61
#2022-08-12|1423.35
#2022-08-15|1406.95
#2022-08-16|1410.63
#2022-08-17|1393.18
#2022-08-18|1390.82
#2022-08-19|1364.24
#2022-08-22|1333.68
#2022-08-23|1336.46
#2022-08-24|1335.28
#2022-08-25|1341.35
#2022-08-26|1330.57
#2022-08-29|1318.77
#2022-08-30|1327.13
#2022-08-31|1335.89
#2022-09-01|1308.73
#2022-09-02|1358.27
#2022-09-05|1320.41
#2022-09-06|1324.32
#2022-09-07|1325.81
#2022-09-08|1347.23
#2022-09-09|1374.29
#2022-09-12|1428.80
#2022-09-13|1405.32
#2022-09-14|1387.77
#2022-09-15|1396.43
#2022-09-16|1395.00
#2022-09-19|1389.53
#2022-09-20|1369.07
#2022-09-21|1358.55
#2022-09-22|1342.59
#2022-09-23|1300.27
#2022-09-26|1272.00
#2022-09-27|1255.86
#2022-09-28|1238.79
#2022-09-29|1248.21
#2022-09-30|1265.51
#2022-10-03|1267.58
#2022-10-04|1337.21
#2022-10-05|1316.53
#2022-10-06|1295.02
#2022-10-07|1280.66
#2022-10-10|1269.35
#2022-10-11|1260.10
#2022-10-12|1250.27
#2022-10-13|1268.99
#2022-10-14|1289.06
#2022-10-17|1313.85
#2022-10-18|1322.71
#2022-10-19|1329.89
#2022-10-20|1334.23
#2022-10-21|1334.73
#2022-10-24|1373.04
#2022-10-25|1383.81
#2022-10-26|1400.03
#2022-10-27|1409.57
#2022-10-28|1406.48
#2022-10-31|1398.19
#2022-11-01|1410.77
#2022-11-02|1401.07
#2022-11-03|1397.24
#2022-11-04|1430.74
#2022-11-07|1456.01
#2022-11-08|1479.56
#2022-11-09|1479.84
#2022-11-10|1539.13
#2022-11-11|1557.19
#2022-11-14|1567.80
#2022-11-15|1571.11
#2022-11-16|1585.10
#2022-11-17|1567.82
#2022-11-18|1591.13
#2022-11-21|1565.72
#2022-11-22|1580.31
#2022-11-23|1595.06
#2022-11-24|1600.90
#2022-11-25|1605.58
#2022-11-28|1589.03
#2022-11-29|1600.60
#2022-11-30|1586.59
#2022-12-01|1626.50
#2022-12-02|1620.73
#2022-12-05|1629.57
#2022-12-06|1632.44
#2022-12-07|1629.41
#2022-12-08|1634.49
#2022-12-09|1647.80
#2022-12-12|1630.58
#2022-12-13|1663.31
#2022-12-14|1657.11
#2022-12-15|1617.60
#2022-12-16|1602.41
#2022-12-19|1611.47
#2022-12-20|1628.20
#2022-12-21|1647.69
#2022-12-22|1638.81
#2022-12-23|1641.11
#2022-12-26|1641.11
#2022-12-27|1650.49
#2022-12-28|1634.71
#2022-12-29|1649.97
#2022-12-30|1631.22
#2023-01-02|1644.38
#2023-01-03|1641.01
#2023-01-04|1688.90
#2023-01-05|1658.02
#2023-01-06|1690.68
#2023-01-09|1717.61
#2023-01-10|1721.17
#2023-01-11|1713.76
#2023-01-12|1740.31
#2023-01-13|1743.18
#2023-01-16|1748.65
#2023-01-17|1746.73
#2023-01-18|1758.43
#2023-01-19|1739.41
#2023-01-20|1769.54
#2023-01-23|1766.35
#2023-01-24|1780.13
#2023-01-25|1788.97
#2023-01-26|1783.21
#2023-01-27|1779.32
#2023-01-30|1783.95
#2023-01-31|1774.93
#2023-02-01|1784.82
#2023-02-02|1791.94
#2023-02-03|1772.27
#2023-02-06|1741.89
#2023-02-07|1737.65
#2023-02-08|1751.94
#2023-02-09|1767.80
#2023-02-10|1730.99
#2023-02-13|1745.09
#2023-02-14|1738.01
#2023-02-15|1734.04
#2023-02-16|1743.84
#2023-02-17|1732.45
#2023-02-20|1738.65
#2023-02-21|1726.33
#2023-02-22|1705.14
#2023-02-23|1706.95
#2023-02-24|1688.22
#2023-02-27|1725.04
#2023-02-28|1747.46
#2023-03-01|1754.52
#2023-03-02|1743.00
#2023-03-03|1743.45
#2023-03-06|1768.21
#2023-03-07|1743.39
#2023-03-08|1742.97
#2023-03-09|1738.27
#2023-03-10|1730.79
#2023-03-13|1661.80
#2023-03-14|1671.83
#2023-03-15|1569.28
#2023-03-16|1603.36
#2023-03-17|1565.83
#2023-03-20|1611.04
#2023-03-21|1666.26
#2023-03-22|1660.78
#2023-03-23|1664.00
#2023-03-24|1624.94
#2023-03-27|1639.47
#2023-03-28|1651.12
#2023-03-29|1675.74
#2023-03-30|1705.60
#2023-03-31|1700.56
#2023-04-03|1701.06
#2023-04-04|1719.49
#2023-04-05|1713.38
#2023-04-06|1740.55
#2023-04-07|1740.55
#2023-04-10|1727.17
#2023-04-11|1748.10
#2023-04-12|1767.86
#2023-04-13|1781.89
#2023-04-14|1774.17
#2023-04-17|1733.38
#2023-04-18|1761.74
#2023-04-19|1781.96
#2023-04-20|1789.96
#2023-04-21|1787.43
#2023-04-24|1806.06
#2023-04-25|1793.83
#2023-04-26|1798.45
#2023-04-27|1806.04
#2023-04-28|1821.14
#2023-05-01|1811.32
#2023-05-02|1775.92
#2023-05-03|1798.21
#2023-05-04|1762.62
#2023-05-05|1771.74
#2023-05-08|1759.66
#2023-05-09|1749.97
#2023-05-10|1730.70
#2023-05-11|1712.36
#2023-05-12|1712.04
#2023-05-15|1720.95
#2023-05-16|1714.28
#2023-05-17|1711.23
#2023-05-18|1711.64
#2023-05-19|1729.24
#2023-05-22|1716.75
#2023-05-23|1721.89
#2023-05-24|1681.74
#2023-05-25|1673.90
#2023-05-26|1682.77
#2023-05-29|1685.48
#2023-05-30|1682.41
#2023-05-31|1640.21
#2023-06-01|1674.85
#2023-06-02|1705.15
#2023-06-05|1693.00
#2023-06-06|1689.29
#2023-06-07|1676.27
#2023-06-08|1685.24
#2023-06-09|1671.42
#2023-06-12|1671.22
#2023-06-13|1684.30
#2023-06-14|1700.94
#2023-06-15|1706.93
#2023-06-16|1706.99
#2023-06-19|1701.17
#2023-06-20|1695.77
#2023-06-21|1696.93
#2023-06-22|1692.86
#2023-06-23|1687.61
#2023-06-26|1695.70
#2023-06-27|1720.19
#2023-06-28|1714.08
#2023-06-29|1712.94
#2023-06-30|1732.75
#2023-07-03|1740.00
#2023-07-04|1733.18
#2023-07-05|1694.19
#2023-07-06|1658.87
#2023-07-07|1674.72
#2023-07-10|1683.37
#2023-07-11|1697.23
#2023-07-12|1741.45
#2023-07-13|1760.42
#2023-07-14|1752.74
#2023-07-17|1755.48
#2023-07-18|1762.23
#2023-07-19|1748.02
#2023-07-20|1772.15
#2023-07-21|1780.07
#2023-07-24|1779.70
#2023-07-25|1781.81
#2023-07-26|1783.82
#2023-07-27|1791.39
#2023-07-28|1801.30
#2023-07-31|1785.17
#2023-08-01|1769.94
#2023-08-02|1732.82
#2023-08-03|1725.51
#2023-08-04|1760.09
#2023-08-07|1766.20
#2023-08-08|1742.87
#2023-08-09|1766.44
#2023-08-10|1817.89
#2023-08-11|1793.81
#2023-08-14|1790.83
#2023-08-15|1779.10
#2023-08-16|1775.38
#2023-08-17|1772.58
#2023-08-18|1759.47
#2023-08-21|1762.26
#2023-08-22|1756.08
#2023-08-23|1757.71
#2023-08-24|1762.21
#2023-08-25|1751.39
#2023-08-28|1772.00
#2023-08-29|1791.25
#2023-08-30|1802.57
#2023-08-31|1783.83
#2023-09-01|1776.74
#2023-09-04|1764.19
#2023-09-05|1750.99
#2023-09-06|1744.80
#2023-09-07|1749.37
#2023-09-08|1760.65
#2023-09-11|1787.48
#2023-09-12|1794.89
#2023-09-13|1806.27
#2023-09-14|1824.50
#2023-09-15|1829.38
#2023-09-18|1820.14
#2023-09-19|1835.40
#2023-09-20|1837.27
#2023-09-21|1816.66
#2023-09-22|1811.21
#2023-09-25|1781.66
#2023-09-26|1789.29
#2023-09-27|1736.07
#2023-09-28|1757.41
#2023-09-29|1749.24
#2023-10-02|1715.11
#2023-10-03|1698.38
#2023-10-04|1695.25
#2023-10-05|1709.18
#2023-10-06|1738.89
#2023-10-09|1729.02
#2023-10-10|1759.57
#2023-10-11|1772.10
#2023-10-12|1760.90
#2023-10-13|1732.27
#2023-10-16|1744.89
#2023-10-17|1753.55
#2023-10-18|1742.41
#2023-10-19|1734.01
#2023-10-20|1700.20
#2023-10-23|1708.98
#2023-10-24|1712.52
#2023-10-25|1725.63
#2023-10-26|1712.99
#2023-10-27|1709.65
#2023-10-30|1733.48
#2023-10-31|1728.22
#2023-11-01|1747.01
#2023-11-02|1762.38
#2023-11-03|1765.17
#2023-11-06|1758.55
#2023-11-07|1736.60
#2023-11-08|1755.13
#2023-11-09|1756.88
#2023-11-10|1748.43
#2023-11-13|1765.95
#2023-11-14|1800.75
#2023-11-15|1800.20
#2023-11-16|1809.54
#2023-11-17|1829.97
#2023-11-20|1841.36
#2023-11-21|1847.90
#2023-11-22|1836.47
#2023-11-23|1850.63
#2023-11-24|1864.51
#2023-11-27|1856.25
#2023-11-28|1865.94
#2023-11-29|1860.64
#2023-11-30|1869.76
#2023-12-01|1873.30
#2023-12-04|1871.97
#2023-12-05|1885.60
#2023-12-06|1892.46
#2023-12-07|1896.87
#2023-12-08|1901.60
#2023-12-11|1904.82
#2023-12-12|1916.32
#2023-12-13|1917.79
#2023-12-14|1902.88
#2023-12-15|1887.95
#2023-12-18|1889.34
#2023-12-19|1911.12
#2023-12-20|1910.83
#2023-12-21|1908.97
#2023-12-22|1920.95
#2023-12-25|1920.95
#2023-12-26|1923.39
#2023-12-27|1933.46
#2023-12-28|1924.77
#2023-12-29|1917.99
#2024-01-01|1917.99
#2024-01-02|1920.04
#2024-01-03|1905.94
#2024-01-04|1934.31
#2024-01-05|1934.32
#2024-01-08|1937.63
#2024-01-09|1913.21
#2024-01-10|1920.71
#2024-01-11|1897.73
#2024-01-12|1918.08
#2024-01-15|1921.13
#2024-01-16|1909.91
#2024-01-17|1918.10
#2024-01-18|1927.90
#2024-01-19|1943.20
#2024-01-22|1964.72
#2024-01-23|1935.16
#2024-01-24|1966.59
#2024-01-25|1944.25
#2024-01-26|1956.10
#2024-01-29|1942.69
#2024-01-30|1949.74
#2024-01-31|1958.40
#2024-02-01|1931.57
#2024-02-02|1931.34
#2024-02-05|1918.80
#2024-02-06|1933.59
#2024-02-07|1927.46
#2024-02-08|1921.68
#2024-02-09|1921.09
#2024-02-12|1943.80
#2024-02-13|1938.50
#2024-02-14|1935.06
#2024-02-15|1953.46
#2024-02-16|1961.12
#2024-02-19|1960.24
#2024-02-20|1983.58
#2024-02-21|1987.14
#2024-02-22|2018.80
#2024-02-23|2012.02
#2024-02-26|2013.49
#2024-02-27|2015.86
#2024-02-28|2022.58
#2024-02-29|2047.57
#2024-03-01|2029.68
#2024-03-04|2037.89
#2024-03-05|2053.77
#2024-03-06|2063.51
#2024-03-07|2079.96
#2024-03-08|2100.32
#2024-03-11|2095.91
#2024-03-12|2117.12
#2024-03-13|2124.87
#2024-03-14|2116.50
#2024-03-15|2133.67
#2024-03-18|2131.18
#2024-03-19|2155.93
#2024-03-20|2149.09
#2024-03-21|2153.24
#2024-03-22|2133.74
#2024-03-25|2152.58
#2024-03-26|2166.48
#2024-03-27|2176.00
#2024-03-28|2175.98
#2024-03-29|2175.98
#2024-04-01|2164.80
#2024-04-02|2154.62
#2024-04-03|2164.33
#2024-04-04|2160.31
#2024-04-05|2118.08
#2024-04-08|2132.79
#2024-04-09|2097.40
#2024-04-10|2082.94
#2024-04-11|2053.46
#2024-04-12|2044.22
#2024-04-15|2056.50
#2024-04-16|2022.41
#2024-04-17|2031.65
#2024-04-18|2047.65
#2024-04-19|2057.56
#2024-04-22|2076.68
#2024-04-23|2124.85
#2024-04-24|2098.93
#2024-04-25|2075.79
#2024-04-26|2068.10
#2024-04-29|2087.27
#2024-04-30|2058.33
#2024-05-01|2056.60
#2024-05-02|2050.65
#2024-05-03|2043.62
#2024-05-06|2088.24
#2024-05-07|2113.34
#2024-05-08|2132.11
#2024-05-09|2124.71
#2024-05-10|2150.84
#2024-05-13|2154.36
#2024-05-14|2148.01
#2024-05-15|2150.81
#2024-05-16|2177.69
#2024-05-17|2184.73
#2024-05-20|2176.33
#2024-05-21|2176.79
#2024-05-22|2161.26
#2024-05-23|2144.40
#2024-05-24|2161.46
#2024-05-27|2168.47
#2024-05-28|2155.51
#2024-05-29|2129.23
#2024-05-30|2137.00
#2024-05-31|2146.54
#2024-06-03|2164.29
#2024-06-04|2128.25
#2024-06-05|2138.37
#2024-06-06|2157.20
#2024-06-07|2132.66
#2024-06-10|2095.76
#2024-06-11|2069.98
#2024-06-12|2120.45
#2024-06-13|2066.71
#2024-06-14|2010.64
#2024-06-17|2033.99
#2024-06-18|2060.02
#2024-06-19|2066.01
#2024-06-20|2080.35
#2024-06-21|2063.79
#2024-06-24|2091.04
#2024-06-25|2076.16
#2024-06-26|2061.25
#2024-06-27|2065.48
#2024-06-28|2069.97
#2024-07-01|2098.58
#2024-07-02|2068.56
#2024-07-03|2087.61
#2024-07-04|2106.94
#2024-07-05|2098.43
#2024-07-08|2121.17
#2024-07-09|2101.48
#2024-07-10|2121.66
#2024-07-11|2137.99
#2024-07-12|2155.81
#2024-07-15|2151.50
#2024-07-16|2118.62
#2024-07-17|2131.10
#2024-07-18|2130.40
#2024-07-19|2099.39
#2024-07-22|2120.44
#2024-07-23|2119.39
#2024-07-24|2105.47
#2024-07-25|2103.35
#2024-07-26|2122.42
#2024-07-29|2103.81
#2024-07-30|2128.04
#2024-07-31|2120.28
#2024-08-01|2061.95
#2024-08-02|2062.35
#2024-08-05|2018.26
#2024-08-06|2007.14
#2024-08-07|2050.63
#2024-08-08|2059.42
#2024-08-09|2071.76
#2024-08-12|2082.85
#2024-08-13|2092.04
#2024-08-14|2131.54
#2024-08-15|2148.66
#2024-08-16|2178.67
#2024-08-19|2204.11
#2024-08-20|2216.65
#2024-08-21|2224.05
#2024-08-22|2226.34
#2024-08-23|2263.17
#2024-08-26|2259.50
#2024-08-27|2268.31
#2024-08-28|2287.34
#2024-08-29|2273.85
#2024-08-30|2278.31
#2024-09-02|2292.53
#2024-09-03|2285.25
#2024-09-04|2283.82
#2024-09-05|2296.49
#2024-09-06|2274.75
#2024-09-09|2282.16
#2024-09-10|2269.96
#2024-09-11|2268.22
#2024-09-12|2288.37
#2024-09-13|2316.76
#2024-09-16|2338.75
#2024-09-17|2331.68
#2024-09-18|2325.95
#2024-09-19|2352.73
#2024-09-20|2350.65
#2024-09-23|2358.13
#2024-09-24|2372.69
#2024-09-25|2363.69
#2024-09-26|2376.14
#2024-09-27|2381.35
#2024-09-30|2358.48
#2024-10-01|2325.36
#2024-10-02|2303.63
#2024-10-03|2275.05
#2024-10-04|2286.54
#2024-10-07|2274.02
#2024-10-08|2273.49
#2024-10-09|2290.69
#2024-10-10|2311.91
#2024-10-11|2335.26
#2024-10-14|2349.03
#2024-10-15|2366.08
#2024-10-16|2353.42
#2024-10-17|2351.26
#2024-10-18|2366.41
#2024-10-21|2330.38
#2024-10-22|2287.00
#2024-10-23|2265.33
#2024-10-24|2275.57
#2024-10-25|2268.30
#2024-10-28|2288.80
#2024-10-29|2275.37
#2024-10-30|2271.28
#2024-10-31|2251.72
#2024-11-01|2259.80
#2024-11-04|2258.13
#2024-11-05|2275.09
#2024-11-06|2233.23
#2024-11-07|2243.02
#2024-11-08|2215.17
#2024-11-11|2219.77
#2024-11-12|2166.33
#2024-11-13|2168.35
#2024-11-14|2183.68
#2024-11-15|2196.52
#2024-11-18|2212.76
#2024-11-19|2197.61
#2024-11-20|2183.24
#2024-11-21|2208.59
#2024-11-22|2191.16
#2024-11-25|2217.38
#2024-11-26|2205.25
#2024-11-27|2195.52
#2024-11-28|2199.82
#2024-11-29|2220.07
#2024-12-02|2222.07
#2024-12-03|2230.47
#2024-12-04|2256.07
#2024-12-05|2296.27
#2024-12-06|2283.77
#2024-12-09|2269.92
#2024-12-10|2238.37
#2024-12-11|2248.24
#2024-12-12|2228.09
#2024-12-13|2269.26
#2024-12-16|2260.76
#2024-12-17|2242.08
#2024-12-18|2223.44
#2024-12-19|2193.25
#2024-12-20|2182.16
#2024-12-23|2184.45
#2024-12-24|2184.37
#2024-12-25|2184.37
#2024-12-26|2188.05
#2024-12-27|2199.90
#2024-12-30|2188.74
#2024-12-31|2187.78
#2025-01-01|2187.78
#2025-01-02|2184.67
#2025-01-03|2185.85
#2025-01-06|2223.16
#2025-01-07|2236.05
#2025-01-08|2222.73
#2025-01-09|2212.60
#2025-01-10|2170.00
#2025-01-13|2145.72
#2025-01-14|2181.33
#2025-01-15|2222.45
#2025-01-16|2242.67
#2025-01-17|2261.33
#2025-01-20|2280.18
#2025-01-21|2273.12
#2025-01-22|2305.60
#2025-01-23|2316.98
#2025-01-24|2336.07
#2025-01-27|2362.37
#2025-01-28|2352.16
#2025-01-29|2351.53
#2025-01-30|2360.36
#2025-01-31|2343.99
#2025-02-03|2309.99
#2025-02-04|2341.04
#2025-02-05|2347.93
#2025-02-06|2361.35
#2025-02-07|2363.67
#2025-02-10|2368.00
#2025-02-11|2379.57
#2025-02-12|2395.88
#2025-02-13|2432.78
#2025-02-14|2408.80
#2025-02-17|2433.93
#2025-02-18|2443.02
#2025-02-19|2380.94
#2025-02-20|2381.06
#2025-02-21|2377.70
#2025-02-24|2398.63
#2025-02-25|2427.53
#2025-02-26|2493.56
#2025-02-27|2460.38
#2025-02-28|2446.23
#2025-03-03|2520.40
#2025-03-04|2497.89
#2025-03-05|2589.98
#2025-03-06|2616.97
#2025-03-07|2623.56
#2025-03-10|2609.69
#2025-03-11|2607.17
#2025-03-12|2657.89
#2025-03-13|2650.18
#2025-03-14|2673.14
#2025-03-17|2706.44
#2025-03-18|2738.40
#2025-03-19|2714.14
#2025-03-20|2695.11
#2025-03-21|2679.51
#2025-03-24|2676.18
#2025-03-25|2711.22
#2025-03-26|2706.05
#2025-03-27|2718.92
#2025-03-28|2714.29
#2025-03-31|2684.01
#2025-04-01|2720.03
#2025-04-02|2734.42
#2025-04-03|2705.87
#2025-04-04|2589.23
#2025-04-07|2424.76
#2025-04-08|2511.57
#2025-04-09|2466.43
#2025-04-10|2609.21
#2025-04-11|2636.52
#2025-04-14|2725.14
#2025-04-15|2760.47
#2025-04-16|2799.66
#2025-04-17|2805.01
#2025-04-18|2805.01
#2025-04-21|2841.58
#2025-04-22|2876.69
#2025-04-23|2864.03
#2025-04-24|2858.01
#2025-04-25|2875.34
#2025-04-28|2876.04
#2025-04-29|2894.40
#2025-04-30|2911.59
#2025-05-01|2889.56
#2025-05-02|2926.60
#2025-05-05|2948.64
#2025-05-06|2958.61
#2025-05-07|2949.77
#2025-05-08|2930.59
#2025-05-09|2920.84
#2025-05-12|2826.58
#2025-05-13|2801.24
#2025-05-14|2835.60
#2025-05-15|2840.31
#2025-05-16|2847.48
#2025-05-19|2873.89
#2025-05-20|2876.44
#2025-05-21|2908.01
#2025-05-22|2888.01
#2025-05-23|2864.69
#2025-05-26|2901.15
#2025-05-27|2889.52
#2025-05-28|2853.38
#2025-05-29|2867.30
#2025-05-30|2877.69
#2025-06-02|2923.06
#2025-06-03|2900.33
#2025-06-04|2923.74
#2025-06-05|2939.27
#2025-06-06|2934.49
#2025-06-09|2915.21
#2025-06-10|2888.10
#2025-06-11|2894.62
#2025-06-12|2895.49
#2025-06-13|2864.86
#2025-06-16|2895.02
#2025-06-17|2845.38
#2025-06-18|2838.15
#2025-06-19|2812.40
#2025-06-20|2870.32
#2025-06-23|2834.19
#2025-06-24|2875.27
#2025-06-25|2872.83
#2025-06-26|2888.78
#2025-06-27|2915.98
#2025-06-30|2920.61
#2025-07-01|2911.42
#2025-07-02|2894.52
#2025-07-03|2922.06
#2025-07-04|2915.86
#2025-07-07|2955.69
#2025-07-08|2940.93
#2025-07-09|2986.49
#2025-07-10|2940.35
#2025-07-11|2943.96
#2025-07-14|2942.12
#2025-07-15|2891.66
#2025-07-16|2901.14
#2025-07-17|2918.72
#2025-07-18|2946.48
#2025-07-21|2960.83
#2025-07-22|2946.06
#2025-07-23|2983.60
#2025-07-24|2993.08
#2025-07-25|2971.35
#2025-07-28|2935.49
#2025-07-29|2935.22
#2025-07-30|2930.90
#2025-07-31|2931.30
#2025-08-01|2851.62
#2025-08-04|2921.29
#2025-08-05|2944.81
#2025-08-06|3002.20
#2025-08-07|3072.43
#2025-08-08|3025.64
#2025-08-11|3015.99
#2025-08-12|3015.00
#2025-08-13|3061.84
#2025-08-14|3076.29
#2025-08-15|3103.91
#2025-08-18|3068.83
#2025-08-19|3077.74
#2025-08-20|3095.45
#2025-08-21|3080.16
#2025-08-22|3088.55
#2025-08-25|3048.05
#2025-08-26|2982.71
#2025-08-27|2970.53
#2025-08-28|2977.36
#2025-08-29|2979.35
#2025-09-01|2973.02
#2025-09-02|2913.39
#2025-09-03|2903.74
#2025-09-04|2924.26
#2025-09-05|2928.82
#2025-09-08|2936.49
#2025-09-09|2938.06
#2025-09-10|2927.73
#2025-09-11|2934.82
#2025-09-12|2956.37
#2025-09-15|2970.21
#2025-09-16|2926.37
#2025-09-17|2922.75
#2025-09-18|2915.96
#2025-09-19|2921.20
#2025-09-22|2931.61
#2025-09-23|2933.33
#2025-09-24|2912.67
#2025-09-25|2904.38
#2025-09-26|2976.84
#2025-09-29|2984.35
#2025-09-30|2998.52
#2025-10-01|3016.41
#2025-10-02|3000.55
#2025-10-03|2999.41
#2025-10-06|3003.41
#2025-10-07|2999.46
#2025-10-08|3027.31
#2025-10-09|3004.45
#2025-10-10|2991.59
#2025-10-13|2986.24
#2025-10-14|3022.85
#2025-10-15|2999.95
#2025-10-16|2986.02
#2025-10-17|2903.89
#2025-10-20|2911.12
#2025-10-21|2914.42
#2025-10-22|2916.28
#2025-10-23|2915.65
#2025-10-24|2932.61
#2025-10-27|2955.77
#2025-10-28|2961.04
#2025-10-29|2942.32
#2025-10-30|2931.18
#2025-10-31|2859.45
#2025-11-03|2871.93
#2025-11-04|2866.32
#2025-11-05|2884.46
#2025-11-06|2883.04
#2025-11-07|2869.71
#2025-11-10|2903.59
#2025-11-11|2935.21
#2025-11-12|2955.07
#2025-11-13|2996.26
#2025-11-14|2974.55
#2025-11-17|2942.29
#2025-11-18|2905.38
#2025-11-19|2892.58
#2025-11-20|2905.22
#2025-11-21|2901.76
#2025-11-24|2912.44
#2025-11-25|2951.28
#2025-11-26|2993.65
#2025-11-27|2998.04
#2025-11-28|3002.39
#2025-12-01|2988.91
#2025-12-02|2990.06
#2025-12-03|2959.33
#2025-12-04|2976.60
#2025-12-05|2963.79
#2025-12-08|2977.98
#2025-12-09|3033.75
#2025-12-10|3027.72
#2025-12-11|3092.71
#2025-12-12|3079.21
#2025-12-15|3108.54
#2025-12-16|3110.63
#2025-12-17|3120.73
#2025-12-18|3116.70
#2025-12-19|3138.42
#2025-12-22|3167.15
#2025-12-23|3173.38
#2025-12-24|3174.68
#2025-12-25|3174.68
#2025-12-26|3174.41
#2025-12-29|3157.64
#2025-12-30|3170.18
#2025-12-31|3163.45
#2026-01-01|3163.45
#2026-01-02|3133.35
#2026-01-05|3140.84
#2026-01-06|3115.96
#2026-01-07|3069.33
#2026-01-08|3093.29
#2026-01-09|3045.02
#2026-01-12|3048.62
#2026-01-13|3014.45
#2026-01-14|3030.27
#2026-01-15|3028.46
#2026-01-16|3023.37
#2026-01-19|3030.83
#2026-01-20|3011.51
#2026-01-21|2948.88
#2026-01-22|2974.56
#2026-01-23|2934.46
#2026-01-26|2977.43
#2026-01-27|2994.76
#2026-01-28|3007.93
#2026-01-29|3013.37
#2026-01-30|3026.33
#2026-02-02|3048.95
#2026-02-03|3075.05
#2026-02-04|3109.14
#2026-02-05|3081.06
#2026-02-06|3110.18
#2026-02-09|3133.42
#2026-02-10|3071.20
#2026-02-11|3016.74
#2026-02-12|3038.33
#2026-02-13|3005.64
#2026-02-16|3028.49
#2026-02-17|3051.21
#2026-02-18|3051.78
#2026-02-19|3044.55
#2026-02-20|3098.77
#2026-02-23|3101.02
#2026-02-24|3098.24
#2026-02-25|3125.43
#2026-02-26|3143.62
#2026-02-27|3150.89
#2026-03-02|3050.58
#2026-03-03|2902.52
#2026-03-04|2950.93
#2026-03-05|2902.00
#2026-03-06|2866.16
#2026-03-09|2847.73
#2026-03-10|2918.57
#2026-03-11|2880.66
#2026-03-12|2884.18
#2026-03-13|2885.01
#2026-03-16|2920.29
#2026-03-17|2974.41
#2026-03-18|2948.99
#2026-03-19|2894.75
#2026-03-20|2856.27
#2026-03-23|2871.43
#2026-03-24|2869.67
#2026-03-25|2901.88
#2026-03-26|2874.26
#2026-03-27|2867.30
#2026-03-30|2907.75
#2026-03-31|2944.87
#2026-04-01|3025.62
#2026-04-02|3022.43
#2026-04-03|3022.43
#2026-04-06|3020.20
#2026-04-07|3023.93
#2026-04-08|3119.85