Table Data - Nasdaq Eurozone Insurance Net Total Return Index
| Title | Nasdaq Eurozone Insurance Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ3030N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:48 PM CDT |
| Notes | For more information about this series, see: NQEUROZ3030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1380.62 |
| 2001-04-02 | 1376.38 |
| 2001-04-03 | 1325.78 |
| 2001-04-04 | 1355.46 |
| 2001-04-05 | 1383.39 |
| 2001-04-06 | 1384.22 |
| 2001-04-09 | 1406.59 |
| 2001-04-10 | 1386.06 |
| 2001-04-11 | 1367.40 |
| 2001-04-12 | 1389.20 |
| 2001-04-13 | . |
| 2001-04-16 | 1374.90 |
| 2001-04-17 | 1368.78 |
| 2001-04-18 | 1381.11 |
| 2001-04-19 | 1397.97 |
| 2001-04-20 | 1398.30 |
| 2001-04-23 | 1372.84 |
| 2001-04-24 | 1383.31 |
| 2001-04-25 | 1390.54 |
| 2001-04-26 | 1415.97 |
| 2001-04-27 | 1424.09 |
| 2001-04-30 | 1427.95 |
| 2001-05-01 | 1433.63 |
| 2001-05-02 | 1427.79 |
| 2001-05-03 | 1402.59 |
| 2001-05-04 | 1388.74 |
| 2001-05-07 | 1382.04 |
| 2001-05-08 | 1372.82 |
| 2001-05-09 | 1356.77 |
| 2001-05-10 | 1393.38 |
| 2001-05-11 | 1380.83 |
| 2001-05-14 | 1367.66 |
| 2001-05-15 | 1372.55 |
| 2001-05-16 | 1384.27 |
| 2001-05-17 | 1377.23 |
| 2001-05-18 | 1374.23 |
| 2001-05-21 | 1372.17 |
| 2001-05-22 | 1364.45 |
| 2001-05-23 | 1353.71 |
| 2001-05-24 | 1363.00 |
| 2001-05-25 | 1345.26 |
| 2001-05-28 | . |
| 2001-05-29 | 1348.28 |
| 2001-05-30 | 1330.44 |
| 2001-05-31 | 1336.21 |
| 2001-06-01 | 1336.77 |
| 2001-06-04 | 1346.82 |
| 2001-06-05 | 1380.10 |
| 2001-06-06 | 1373.51 |
| 2001-06-07 | 1325.98 |
| 2001-06-08 | 1371.95 |
| 2001-06-11 | 1353.47 |
| 2001-06-12 | 1345.40 |
| 2001-06-13 | 1356.33 |
| 2001-06-14 | 1353.94 |
| 2001-06-15 | 1333.14 |
| 2001-06-18 | 1340.37 |
| 2001-06-19 | 1337.93 |
| 2001-06-20 | 1324.73 |
| 2001-06-21 | 1343.55 |
| 2001-06-22 | 1362.21 |
| 2001-06-25 | 1367.73 |
| 2001-06-26 | 1353.14 |
| 2001-06-27 | 1344.68 |
| 2001-06-28 | 1348.34 |
| 2001-06-29 | 1371.26 |
| 2001-07-02 | 1396.93 |
| 2001-07-03 | 1385.74 |
| 2001-07-04 | . |
| 2001-07-05 | 1376.84 |
| 2001-07-06 | 1367.06 |
| 2001-07-09 | 1383.27 |
| 2001-07-10 | 1379.24 |
| 2001-07-11 | 1366.63 |
| 2001-07-12 | 1345.83 |
| 2001-07-13 | 1344.52 |
| 2001-07-16 | 1347.66 |
| 2001-07-17 | 1343.52 |
| 2001-07-18 | 1345.51 |
| 2001-07-19 | 1353.48 |
| 2001-07-20 | 1336.19 |
| 2001-07-23 | 1346.80 |
| 2001-07-24 | 1347.01 |
| 2001-07-25 | 1324.57 |
| 2001-07-26 | 1330.77 |
| 2001-07-27 | 1342.64 |
| 2001-07-30 | 1359.62 |
| 2001-07-31 | 1376.41 |
| 2001-08-01 | 1387.87 |
| 2001-08-02 | 1380.89 |
| 2001-08-03 | 1382.49 |
| 2001-08-06 | 1386.23 |
| 2001-08-07 | 1396.88 |
| 2001-08-08 | 1390.13 |
| 2001-08-09 | 1397.34 |
| 2001-08-10 | 1400.21 |
| 2001-08-13 | 1421.61 |
| 2001-08-14 | 1433.10 |
| 2001-08-15 | 1448.99 |
| 2001-08-16 | 1441.57 |
| 2001-08-17 | 1417.46 |
| 2001-08-20 | 1416.33 |
| 2001-08-21 | 1417.76 |
| 2001-08-22 | 1419.90 |
| 2001-08-23 | 1414.12 |
| 2001-08-24 | 1424.89 |
| 2001-08-27 | 1425.20 |
| 2001-08-28 | 1402.22 |
| 2001-08-29 | 1414.51 |
| 2001-08-30 | 1386.86 |
| 2001-08-31 | 1372.41 |
| 2001-09-03 | . |
| 2001-09-04 | 1322.07 |
| 2001-09-05 | 1274.62 |
| 2001-09-06 | 1213.40 |
| 2001-09-07 | 1192.55 |
| 2001-09-10 | 1188.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1074.10 |
| 2001-09-18 | 1091.86 |
| 2001-09-19 | 1076.63 |
| 2001-09-20 | 996.21 |
| 2001-09-21 | 936.17 |
| 2001-09-24 | 1008.12 |
| 2001-09-25 | 1054.68 |
| 2001-09-26 | 1081.50 |
| 2001-09-27 | 1109.94 |
| 2001-09-28 | 1139.25 |
| 2001-10-01 | 1115.90 |
| 2001-10-02 | 1136.80 |
| 2001-10-03 | 1142.38 |
| 2001-10-04 | 1164.16 |
| 2001-10-05 | 1169.67 |
| 2001-10-08 | 1159.42 |
| 2001-10-09 | 1159.13 |
| 2001-10-10 | 1192.43 |
| 2001-10-11 | 1214.45 |
| 2001-10-12 | 1199.50 |
| 2001-10-15 | 1128.22 |
| 2001-10-16 | 1150.40 |
| 2001-10-17 | 1169.23 |
| 2001-10-18 | 1148.34 |
| 2001-10-19 | 1125.03 |
| 2001-10-22 | 1149.67 |
| 2001-10-23 | 1174.16 |
| 2001-10-24 | 1202.61 |
| 2001-10-25 | 1187.39 |
| 2001-10-26 | 1221.65 |
| 2001-10-29 | 1203.32 |
| 2001-10-30 | 1173.47 |
| 2001-10-31 | 1156.66 |
| 2001-11-01 | 1188.75 |
| 2001-11-02 | 1182.65 |
| 2001-11-05 | 1218.48 |
| 2001-11-06 | 1208.70 |
| 2001-11-07 | 1243.64 |
| 2001-11-08 | 1269.74 |
| 2001-11-09 | 1241.46 |
| 2001-11-12 | 1200.61 |
| 2001-11-13 | 1223.14 |
| 2001-11-14 | 1192.20 |
| 2001-11-15 | 1165.39 |
| 2001-11-16 | 1172.14 |
| 2001-11-19 | 1192.13 |
| 2001-11-20 | 1179.10 |
| 2001-11-21 | 1164.36 |
| 2001-11-22 | . |
| 2001-11-23 | 1181.54 |
| 2001-11-26 | 1170.93 |
| 2001-11-27 | 1148.87 |
| 2001-11-28 | 1142.22 |
| 2001-11-29 | 1161.32 |
| 2001-11-30 | 1180.17 |
| 2001-12-03 | 1159.38 |
| 2001-12-04 | 1159.24 |
| 2001-12-05 | 1194.53 |
| 2001-12-06 | 1209.88 |
| 2001-12-07 | 1208.00 |
| 2001-12-10 | 1177.82 |
| 2001-12-11 | 1175.74 |
| 2001-12-12 | 1161.27 |
| 2001-12-13 | 1141.49 |
| 2001-12-14 | 1134.24 |
| 2001-12-17 | 1168.45 |
| 2001-12-18 | 1139.81 |
| 2001-12-19 | 1136.89 |
| 2001-12-20 | 1127.27 |
| 2001-12-21 | 1133.48 |
| 2001-12-24 | 1116.37 |
| 2001-12-25 | . |
| 2001-12-26 | 1117.39 |
| 2001-12-27 | 1153.44 |
| 2001-12-28 | 1161.87 |
| 2001-12-31 | 1172.97 |
| 2002-01-01 | . |
| 2002-01-02 | 1183.09 |
| 2002-01-03 | 1196.04 |
| 2002-01-04 | 1174.77 |
| 2002-01-07 | 1160.39 |
| 2002-01-08 | 1152.44 |
| 2002-01-09 | 1148.90 |
| 2002-01-10 | 1144.78 |
| 2002-01-11 | 1146.57 |
| 2002-01-14 | 1113.22 |
| 2002-01-15 | 1112.29 |
| 2002-01-16 | 1095.69 |
| 2002-01-17 | 1121.52 |
| 2002-01-18 | 1120.21 |
| 2002-01-21 | . |
| 2002-01-22 | 1118.58 |
| 2002-01-23 | 1127.65 |
| 2002-01-24 | 1135.04 |
| 2002-01-25 | 1109.53 |
| 2002-01-28 | 1112.49 |
| 2002-01-29 | 1102.95 |
| 2002-01-30 | 1083.01 |
| 2002-01-31 | 1084.42 |
| 2002-02-01 | 1068.13 |
| 2002-02-04 | 1050.51 |
| 2002-02-05 | 1028.50 |
| 2002-02-06 | 998.35 |
| 2002-02-07 | 1038.79 |
| 2002-02-08 | 1054.94 |
| 2002-02-11 | 1079.49 |
| 2002-02-12 | 1067.15 |
| 2002-02-13 | 1073.27 |
| 2002-02-14 | 1093.41 |
| 2002-02-15 | 1075.59 |
| 2002-02-18 | . |
| 2002-02-19 | 1034.41 |
| 2002-02-20 | 1027.46 |
| 2002-02-21 | 1033.28 |
| 2002-02-22 | 1017.56 |
| 2002-02-25 | 1030.01 |
| 2002-02-26 | 1030.40 |
| 2002-02-27 | 1031.03 |
| 2002-02-28 | 1066.76 |
| 2002-03-01 | 1074.34 |
| 2002-03-04 | 1116.54 |
| 2002-03-05 | 1120.30 |
| 2002-03-06 | 1134.14 |
| 2002-03-07 | 1136.91 |
| 2002-03-08 | 1144.76 |
| 2002-03-11 | 1143.25 |
| 2002-03-12 | 1127.41 |
| 2002-03-13 | 1112.32 |
| 2002-03-14 | 1133.91 |
| 2002-03-15 | 1176.95 |
| 2002-03-18 | 1188.02 |
| 2002-03-19 | 1202.27 |
| 2002-03-20 | 1181.90 |
| 2002-03-21 | 1176.66 |
| 2002-03-22 | 1162.76 |
| 2002-03-25 | 1152.27 |
| 2002-03-26 | 1166.64 |
| 2002-03-27 | 1151.25 |
| 2002-03-28 | 1164.11 |
| 2002-03-29 | . |
| 2002-04-01 | 1173.72 |
| 2002-04-02 | 1165.79 |
| 2002-04-03 | 1158.23 |
| 2002-04-04 | 1153.24 |
| 2002-04-05 | 1153.30 |
| 2002-04-08 | 1122.34 |
| 2002-04-09 | 1136.40 |
| 2002-04-10 | 1165.89 |
| 2002-04-11 | 1156.54 |
| 2002-04-12 | 1164.32 |
| 2002-04-15 | 1169.51 |
| 2002-04-16 | 1181.89 |
| 2002-04-17 | 1195.61 |
| 2002-04-18 | 1183.40 |
| 2002-04-19 | 1187.09 |
| 2002-04-22 | 1176.96 |
| 2002-04-23 | 1173.93 |
| 2002-04-24 | 1171.83 |
| 2002-04-25 | 1151.21 |
| 2002-04-26 | 1143.43 |
| 2002-04-29 | 1135.90 |
| 2002-04-30 | 1140.98 |
| 2002-05-01 | 1147.38 |
| 2002-05-02 | 1121.60 |
| 2002-05-03 | 1124.03 |
| 2002-05-06 | 1127.65 |
| 2002-05-07 | 1112.49 |
| 2002-05-08 | 1126.00 |
| 2002-05-09 | 1123.42 |
| 2002-05-10 | 1111.28 |
| 2002-05-13 | 1121.23 |
| 2002-05-14 | 1125.30 |
| 2002-05-15 | 1137.74 |
| 2002-05-16 | 1136.88 |
| 2002-05-17 | 1143.61 |
| 2002-05-20 | 1132.12 |
| 2002-05-21 | 1123.41 |
| 2002-05-22 | 1113.47 |
| 2002-05-23 | 1105.94 |
| 2002-05-24 | 1120.58 |
| 2002-05-27 | . |
| 2002-05-28 | 1126.11 |
| 2002-05-29 | 1121.89 |
| 2002-05-30 | 1099.05 |
| 2002-05-31 | 1097.19 |
| 2002-06-03 | 1087.15 |
| 2002-06-04 | 1053.06 |
| 2002-06-05 | 1052.27 |
| 2002-06-06 | 1065.46 |
| 2002-06-07 | 1048.85 |
| 2002-06-10 | 1042.32 |
| 2002-06-11 | 1049.51 |
| 2002-06-12 | 1018.15 |
| 2002-06-13 | 1005.35 |
| 2002-06-14 | 974.59 |
| 2002-06-17 | 1014.84 |
| 2002-06-18 | 1000.71 |
| 2002-06-19 | 999.18 |
| 2002-06-20 | 973.12 |
| 2002-06-21 | 981.27 |
| 2002-06-24 | 951.89 |
| 2002-06-25 | 975.01 |
| 2002-06-26 | 967.98 |
| 2002-06-27 | 994.62 |
| 2002-06-28 | 1057.14 |
| 2002-07-01 | 1043.79 |
| 2002-07-02 | 987.27 |
| 2002-07-03 | 958.80 |
| 2002-07-04 | . |
| 2002-07-05 | 1041.27 |
| 2002-07-08 | 1051.22 |
| 2002-07-09 | 1047.36 |
| 2002-07-10 | 983.77 |
| 2002-07-11 | 942.07 |
| 2002-07-12 | 942.57 |
| 2002-07-15 | 895.01 |
| 2002-07-16 | 903.32 |
| 2002-07-17 | 941.19 |
| 2002-07-18 | 937.19 |
| 2002-07-19 | 881.11 |
| 2002-07-22 | 798.02 |
| 2002-07-23 | 731.72 |
| 2002-07-24 | 721.29 |
| 2002-07-25 | 765.96 |
| 2002-07-26 | 767.40 |
| 2002-07-29 | 838.80 |
| 2002-07-30 | 838.99 |
| 2002-07-31 | 812.07 |
| 2002-08-01 | 762.39 |
| 2002-08-02 | 752.83 |
| 2002-08-05 | 702.27 |
| 2002-08-06 | 734.14 |
| 2002-08-07 | 726.83 |
| 2002-08-08 | 769.91 |
| 2002-08-09 | 796.54 |
| 2002-08-12 | 775.25 |
| 2002-08-13 | 786.45 |
| 2002-08-14 | 762.94 |
| 2002-08-15 | 788.21 |
| 2002-08-16 | 797.82 |
| 2002-08-19 | 840.91 |
| 2002-08-20 | 825.60 |
| 2002-08-21 | 853.46 |
| 2002-08-22 | 871.01 |
| 2002-08-23 | 850.56 |
| 2002-08-26 | 832.16 |
| 2002-08-27 | 875.94 |
| 2002-08-28 | 824.25 |
| 2002-08-29 | 793.80 |
| 2002-08-30 | 803.63 |
| 2002-09-02 | . |
| 2002-09-03 | 755.21 |
| 2002-09-04 | 750.01 |
| 2002-09-05 | 733.64 |
| 2002-09-06 | 763.57 |
| 2002-09-09 | 740.37 |
| 2002-09-10 | 751.08 |
| 2002-09-11 | 765.39 |
| 2002-09-12 | 720.21 |
| 2002-09-13 | 681.76 |
| 2002-09-16 | 660.69 |
| 2002-09-17 | 636.04 |
| 2002-09-18 | 597.24 |
| 2002-09-19 | 590.72 |
| 2002-09-20 | 592.15 |
| 2002-09-23 | 547.40 |
| 2002-09-24 | 547.03 |
| 2002-09-25 | 557.27 |
| 2002-09-26 | 589.83 |
| 2002-09-27 | 574.35 |
| 2002-09-30 | 538.95 |
| 2002-10-01 | 557.54 |
| 2002-10-02 | 587.77 |
| 2002-10-03 | 572.46 |
| 2002-10-04 | 532.25 |
| 2002-10-07 | 537.40 |
| 2002-10-08 | 530.21 |
| 2002-10-09 | 526.58 |
| 2002-10-10 | 559.52 |
| 2002-10-11 | 611.81 |
| 2002-10-14 | 604.39 |
| 2002-10-15 | 667.20 |
| 2002-10-16 | 661.82 |
| 2002-10-17 | 679.10 |
| 2002-10-18 | 681.91 |
| 2002-10-21 | 694.36 |
| 2002-10-22 | 684.31 |
| 2002-10-23 | 637.14 |
| 2002-10-24 | 655.76 |
| 2002-10-25 | 651.35 |
| 2002-10-28 | 685.61 |
| 2002-10-29 | 649.31 |
| 2002-10-30 | 663.84 |
| 2002-10-31 | 681.16 |
| 2002-11-01 | 667.69 |
| 2002-11-04 | 703.53 |
| 2002-11-05 | 732.99 |
| 2002-11-06 | 721.23 |
| 2002-11-07 | 684.51 |
| 2002-11-08 | 671.41 |
| 2002-11-11 | 649.70 |
| 2002-11-12 | 641.83 |
| 2002-11-13 | 630.67 |
| 2002-11-14 | 668.91 |
| 2002-11-15 | 680.51 |
| 2002-11-18 | 703.71 |
| 2002-11-19 | 699.59 |
| 2002-11-20 | 695.94 |
| 2002-11-21 | 731.47 |
| 2002-11-22 | 746.44 |
| 2002-11-25 | 749.28 |
| 2002-11-26 | 715.36 |
| 2002-11-27 | 742.63 |
| 2002-11-28 | . |
| 2002-11-29 | 752.46 |
| 2002-12-02 | 754.94 |
| 2002-12-03 | 727.42 |
| 2002-12-04 | 723.55 |
| 2002-12-05 | 705.01 |
| 2002-12-06 | 706.81 |
| 2002-12-09 | 672.85 |
| 2002-12-10 | 689.11 |
| 2002-12-11 | 711.33 |
| 2002-12-12 | 702.40 |
| 2002-12-13 | 691.23 |
| 2002-12-16 | 718.81 |
| 2002-12-17 | 709.89 |
| 2002-12-18 | 689.20 |
| 2002-12-19 | 662.29 |
| 2002-12-20 | 672.44 |
| 2002-12-23 | 678.75 |
| 2002-12-24 | 680.32 |
| 2002-12-25 | . |
| 2002-12-26 | 682.04 |
| 2002-12-27 | 650.31 |
| 2002-12-30 | 656.96 |
| 2002-12-31 | 662.29 |
| 2003-01-01 | . |
| 2003-01-02 | 695.23 |
| 2003-01-03 | 700.75 |
| 2003-01-06 | 703.30 |
| 2003-01-07 | 682.75 |
| 2003-01-08 | 664.03 |
| 2003-01-09 | 687.25 |
| 2003-01-10 | 695.04 |
| 2003-01-13 | 699.18 |
| 2003-01-14 | 708.14 |
| 2003-01-15 | 697.31 |
| 2003-01-16 | 696.17 |
| 2003-01-17 | 668.52 |
| 2003-01-20 | . |
| 2003-01-21 | 642.65 |
| 2003-01-22 | 625.48 |
| 2003-01-23 | 628.24 |
| 2003-01-24 | 625.37 |
| 2003-01-27 | 589.06 |
| 2003-01-28 | 588.74 |
| 2003-01-29 | 588.72 |
| 2003-01-30 | 598.66 |
| 2003-01-31 | 599.33 |
| 2003-02-03 | 615.64 |
| 2003-02-04 | 586.96 |
| 2003-02-05 | 604.14 |
| 2003-02-06 | 586.67 |
| 2003-02-07 | 571.77 |
| 2003-02-10 | 549.26 |
| 2003-02-11 | 574.90 |
| 2003-02-12 | 560.34 |
| 2003-02-13 | 570.37 |
| 2003-02-14 | 599.19 |
| 2003-02-17 | . |
| 2003-02-18 | 629.60 |
| 2003-02-19 | 611.32 |
| 2003-02-20 | 598.45 |
| 2003-02-21 | 607.73 |
| 2003-02-24 | 588.24 |
| 2003-02-25 | 551.84 |
| 2003-02-26 | 536.83 |
| 2003-02-27 | 548.50 |
| 2003-02-28 | 570.91 |
| 2003-03-03 | 579.80 |
| 2003-03-04 | 556.57 |
| 2003-03-05 | 553.67 |
| 2003-03-06 | 524.07 |
| 2003-03-07 | 505.87 |
| 2003-03-10 | 477.66 |
| 2003-03-11 | 478.33 |
| 2003-03-12 | 447.83 |
| 2003-03-13 | 483.74 |
| 2003-03-14 | 529.70 |
| 2003-03-17 | 549.19 |
| 2003-03-18 | 533.59 |
| 2003-03-19 | 529.89 |
| 2003-03-20 | 509.15 |
| 2003-03-21 | 540.73 |
| 2003-03-24 | 513.85 |
| 2003-03-25 | 530.36 |
| 2003-03-26 | 515.69 |
| 2003-03-27 | 501.19 |
| 2003-03-28 | 492.31 |
| 2003-03-31 | 462.08 |
| 2003-04-01 | 471.95 |
| 2003-04-02 | 496.06 |
| 2003-04-03 | 499.62 |
| 2003-04-04 | 501.25 |
| 2003-04-07 | 541.33 |
| 2003-04-08 | 541.48 |
| 2003-04-09 | 536.93 |
| 2003-04-10 | 536.43 |
| 2003-04-11 | 536.42 |
| 2003-04-14 | 549.41 |
| 2003-04-15 | 583.95 |
| 2003-04-16 | 592.77 |
| 2003-04-17 | 600.38 |
| 2003-04-18 | . |
| 2003-04-21 | 597.80 |
| 2003-04-22 | 611.02 |
| 2003-04-23 | 627.18 |
| 2003-04-24 | 607.40 |
| 2003-04-25 | 597.91 |
| 2003-04-28 | 627.94 |
| 2003-04-29 | 625.97 |
| 2003-04-30 | 643.78 |
| 2003-05-01 | 649.69 |
| 2003-05-02 | 646.16 |
| 2003-05-05 | 663.80 |
| 2003-05-06 | 688.60 |
| 2003-05-07 | 679.69 |
| 2003-05-08 | 653.17 |
| 2003-05-09 | 657.28 |
| 2003-05-12 | 665.48 |
| 2003-05-13 | 664.12 |
| 2003-05-14 | 663.16 |
| 2003-05-15 | 665.66 |
| 2003-05-16 | 678.19 |
| 2003-05-19 | 643.79 |
| 2003-05-20 | 633.97 |
| 2003-05-21 | 614.10 |
| 2003-05-22 | 634.02 |
| 2003-05-23 | 621.41 |
| 2003-05-26 | . |
| 2003-05-27 | 634.82 |
| 2003-05-28 | 645.39 |
| 2003-05-29 | 657.97 |
| 2003-05-30 | 663.53 |
| 2003-06-02 | 682.75 |
| 2003-06-03 | 675.45 |
| 2003-06-04 | 687.89 |
| 2003-06-05 | 690.98 |
| 2003-06-06 | 703.66 |
| 2003-06-09 | 693.64 |
| 2003-06-10 | 699.85 |
| 2003-06-11 | 721.00 |
| 2003-06-12 | 743.04 |
| 2003-06-13 | 724.20 |
| 2003-06-16 | 742.99 |
| 2003-06-17 | 750.55 |
| 2003-06-18 | 747.80 |
| 2003-06-19 | 723.69 |
| 2003-06-20 | 721.79 |
| 2003-06-23 | 692.45 |
| 2003-06-24 | 697.78 |
| 2003-06-25 | 702.76 |
| 2003-06-26 | 689.86 |
| 2003-06-27 | 689.97 |
| 2003-06-30 | 682.43 |
| 2003-07-01 | 668.27 |
| 2003-07-02 | 686.70 |
| 2003-07-03 | 685.57 |
| 2003-07-04 | . |
| 2003-07-07 | 700.28 |
| 2003-07-08 | 707.29 |
| 2003-07-09 | 706.30 |
| 2003-07-10 | 692.04 |
| 2003-07-11 | 708.65 |
| 2003-07-14 | 735.44 |
| 2003-07-15 | 741.23 |
| 2003-07-16 | 745.35 |
| 2003-07-17 | 724.42 |
| 2003-07-18 | 738.24 |
| 2003-07-21 | 730.01 |
| 2003-07-22 | 730.81 |
| 2003-07-23 | 734.09 |
| 2003-07-24 | 757.22 |
| 2003-07-25 | 753.09 |
| 2003-07-28 | 769.32 |
| 2003-07-29 | 773.55 |
| 2003-07-30 | 774.12 |
| 2003-07-31 | 786.87 |
| 2003-08-01 | 775.55 |
| 2003-08-04 | 767.60 |
| 2003-08-05 | 777.40 |
| 2003-08-06 | 756.87 |
| 2003-08-07 | 747.55 |
| 2003-08-08 | 745.89 |
| 2003-08-11 | 751.21 |
| 2003-08-12 | 763.69 |
| 2003-08-13 | 763.29 |
| 2003-08-14 | 770.69 |
| 2003-08-15 | 770.10 |
| 2003-08-18 | 778.59 |
| 2003-08-19 | 778.06 |
| 2003-08-20 | 773.83 |
| 2003-08-21 | 774.00 |
| 2003-08-22 | 767.17 |
| 2003-08-25 | 756.45 |
| 2003-08-26 | 741.41 |
| 2003-08-27 | 750.40 |
| 2003-08-28 | 742.77 |
| 2003-08-29 | 742.08 |
| 2003-09-01 | . |
| 2003-09-02 | 758.14 |
| 2003-09-03 | 775.87 |
| 2003-09-04 | 786.14 |
| 2003-09-05 | 786.92 |
| 2003-09-08 | 803.63 |
| 2003-09-09 | 798.80 |
| 2003-09-10 | 784.73 |
| 2003-09-11 | 783.99 |
| 2003-09-12 | 781.54 |
| 2003-09-15 | 782.66 |
| 2003-09-16 | 779.84 |
| 2003-09-17 | 788.85 |
| 2003-09-18 | 799.04 |
| 2003-09-19 | 795.97 |
| 2003-09-22 | 773.29 |
| 2003-09-23 | 760.78 |
| 2003-09-24 | 749.28 |
| 2003-09-25 | 742.90 |
| 2003-09-26 | 730.39 |
| 2003-09-29 | 736.17 |
| 2003-09-30 | 726.34 |
| 2003-10-01 | 744.40 |
| 2003-10-02 | 747.47 |
| 2003-10-03 | 771.20 |
| 2003-10-06 | 763.53 |
| 2003-10-07 | 761.84 |
| 2003-10-08 | 762.00 |
| 2003-10-09 | 780.01 |
| 2003-10-10 | 780.93 |
| 2003-10-13 | 792.37 |
| 2003-10-14 | 791.16 |
| 2003-10-15 | 796.52 |
| 2003-10-16 | 798.35 |
| 2003-10-17 | 791.12 |
| 2003-10-20 | 803.63 |
| 2003-10-21 | 809.74 |
| 2003-10-22 | 792.88 |
| 2003-10-23 | 786.86 |
| 2003-10-24 | 786.09 |
| 2003-10-27 | 792.22 |
| 2003-10-28 | 798.70 |
| 2003-10-29 | 812.88 |
| 2003-10-30 | 830.22 |
| 2003-10-31 | 828.74 |
| 2003-11-03 | 843.89 |
| 2003-11-04 | 843.86 |
| 2003-11-05 | 831.43 |
| 2003-11-06 | 823.47 |
| 2003-11-07 | 844.91 |
| 2003-11-10 | 843.34 |
| 2003-11-11 | 839.59 |
| 2003-11-12 | 849.85 |
| 2003-11-13 | 859.02 |
| 2003-11-14 | 863.66 |
| 2003-11-17 | 835.80 |
| 2003-11-18 | 838.73 |
| 2003-11-19 | 833.69 |
| 2003-11-20 | 825.65 |
| 2003-11-21 | 830.40 |
| 2003-11-24 | 838.05 |
| 2003-11-25 | 829.25 |
| 2003-11-26 | 842.10 |
| 2003-11-27 | . |
| 2003-11-28 | 850.94 |
| 2003-12-01 | 860.55 |
| 2003-12-02 | 869.68 |
| 2003-12-03 | 882.44 |
| 2003-12-04 | 873.97 |
| 2003-12-05 | 873.86 |
| 2003-12-08 | 871.29 |
| 2003-12-09 | 869.97 |
| 2003-12-10 | 865.61 |
| 2003-12-11 | 866.92 |
| 2003-12-12 | 878.11 |
| 2003-12-15 | 885.92 |
| 2003-12-16 | 886.41 |
| 2003-12-17 | 884.22 |
| 2003-12-18 | 893.58 |
| 2003-12-19 | 904.33 |
| 2003-12-22 | 900.85 |
| 2003-12-23 | 904.96 |
| 2003-12-24 | 908.29 |
| 2003-12-25 | . |
| 2003-12-26 | 907.93 |
| 2003-12-29 | 917.36 |
| 2003-12-30 | 925.42 |
| 2003-12-31 | 932.35 |
| 2004-01-01 | . |
| 2004-01-02 | 944.72 |
| 2004-01-05 | 955.66 |
| 2004-01-06 | 957.62 |
| 2004-01-07 | 948.32 |
| 2004-01-08 | 955.16 |
| 2004-01-09 | 967.55 |
| 2004-01-12 | 953.29 |
| 2004-01-13 | 955.78 |
| 2004-01-14 | 972.56 |
| 2004-01-15 | 991.80 |
| 2004-01-16 | 991.82 |
| 2004-01-19 | . |
| 2004-01-20 | 996.60 |
| 2004-01-21 | 1007.18 |
| 2004-01-22 | 1020.72 |
| 2004-01-23 | 1023.60 |
| 2004-01-26 | 997.58 |
| 2004-01-27 | 1009.06 |
| 2004-01-28 | 1008.69 |
| 2004-01-29 | 966.45 |
| 2004-01-30 | 961.73 |
| 2004-02-02 | 972.83 |
| 2004-02-03 | 966.63 |
| 2004-02-04 | 956.04 |
| 2004-02-05 | 961.23 |
| 2004-02-06 | 979.96 |
| 2004-02-09 | 998.26 |
| 2004-02-10 | 999.61 |
| 2004-02-11 | 1000.50 |
| 2004-02-12 | 1010.52 |
| 2004-02-13 | 992.16 |
| 2004-02-16 | . |
| 2004-02-17 | 1011.15 |
| 2004-02-18 | 1010.16 |
| 2004-02-19 | 1008.47 |
| 2004-02-20 | 987.95 |
| 2004-02-23 | 989.23 |
| 2004-02-24 | 976.63 |
| 2004-02-25 | 963.98 |
| 2004-02-26 | 954.88 |
| 2004-02-27 | 953.71 |
| 2004-03-01 | 952.98 |
| 2004-03-02 | 952.49 |
| 2004-03-03 | 932.16 |
| 2004-03-04 | 945.42 |
| 2004-03-05 | 963.05 |
| 2004-03-08 | 960.42 |
| 2004-03-09 | 953.04 |
| 2004-03-10 | 930.15 |
| 2004-03-11 | 899.67 |
| 2004-03-12 | 895.02 |
| 2004-03-15 | 863.87 |
| 2004-03-16 | 876.40 |
| 2004-03-17 | 885.10 |
| 2004-03-18 | 875.51 |
| 2004-03-19 | 868.61 |
| 2004-03-22 | 853.08 |
| 2004-03-23 | 846.83 |
| 2004-03-24 | 832.31 |
| 2004-03-25 | 860.58 |
| 2004-03-26 | 858.71 |
| 2004-03-29 | 874.22 |
| 2004-03-30 | 869.58 |
| 2004-03-31 | 868.96 |
| 2004-04-01 | 890.73 |
| 2004-04-02 | 905.10 |
| 2004-04-05 | 901.97 |
| 2004-04-06 | 898.72 |
| 2004-04-07 | 899.19 |
| 2004-04-08 | 891.75 |
| 2004-04-09 | . |
| 2004-04-12 | 889.24 |
| 2004-04-13 | 887.32 |
| 2004-04-14 | 881.36 |
| 2004-04-15 | 879.93 |
| 2004-04-16 | 895.52 |
| 2004-04-19 | 892.27 |
| 2004-04-20 | 893.47 |
| 2004-04-21 | 883.38 |
| 2004-04-22 | 885.03 |
| 2004-04-23 | 888.03 |
| 2004-04-26 | 889.43 |
| 2004-04-27 | 891.65 |
| 2004-04-28 | 872.82 |
| 2004-04-29 | 868.81 |
| 2004-04-30 | 865.61 |
| 2004-05-03 | 864.81 |
| 2004-05-04 | 871.62 |
| 2004-05-05 | 887.62 |
| 2004-05-06 | 862.73 |
| 2004-05-07 | 844.23 |
| 2004-05-10 | 817.33 |
| 2004-05-11 | 823.52 |
| 2004-05-12 | 804.10 |
| 2004-05-13 | 817.50 |
| 2004-05-14 | 812.02 |
| 2004-05-17 | 807.88 |
| 2004-05-18 | 814.43 |
| 2004-05-19 | 838.88 |
| 2004-05-20 | 825.52 |
| 2004-05-21 | 829.94 |
| 2004-05-24 | 833.79 |
| 2004-05-25 | 839.10 |
| 2004-05-26 | 848.39 |
| 2004-05-27 | 868.62 |
| 2004-05-28 | 862.37 |
| 2004-05-31 | . |
| 2004-06-01 | 851.41 |
| 2004-06-02 | 859.30 |
| 2004-06-03 | 860.73 |
| 2004-06-04 | 875.75 |
| 2004-06-07 | 895.30 |
| 2004-06-08 | 893.50 |
| 2004-06-09 | 875.50 |
| 2004-06-10 | 878.51 |
| 2004-06-11 | . |
| 2004-06-14 | 863.32 |
| 2004-06-15 | 869.32 |
| 2004-06-16 | 868.31 |
| 2004-06-17 | 870.12 |
| 2004-06-18 | 880.46 |
| 2004-06-21 | 878.44 |
| 2004-06-22 | 867.92 |
| 2004-06-23 | 869.07 |
| 2004-06-24 | 887.83 |
| 2004-06-25 | 886.79 |
| 2004-06-28 | 905.11 |
| 2004-06-29 | 898.01 |
| 2004-06-30 | 897.80 |
| 2004-07-01 | 895.71 |
| 2004-07-02 | 900.12 |
| 2004-07-05 | . |
| 2004-07-06 | 878.12 |
| 2004-07-07 | 877.79 |
| 2004-07-08 | 883.96 |
| 2004-07-09 | 884.64 |
| 2004-07-12 | 879.34 |
| 2004-07-13 | 874.27 |
| 2004-07-14 | 875.53 |
| 2004-07-15 | 860.28 |
| 2004-07-16 | 864.01 |
| 2004-07-19 | 855.26 |
| 2004-07-20 | 851.23 |
| 2004-07-21 | 854.98 |
| 2004-07-22 | 839.53 |
| 2004-07-23 | 825.16 |
| 2004-07-26 | 818.53 |
| 2004-07-27 | 831.90 |
| 2004-07-28 | 831.20 |
| 2004-07-29 | 846.88 |
| 2004-07-30 | 844.83 |
| 2004-08-02 | 833.99 |
| 2004-08-03 | 837.74 |
| 2004-08-04 | 826.61 |
| 2004-08-05 | 833.69 |
| 2004-08-06 | 828.34 |
| 2004-08-09 | 816.36 |
| 2004-08-10 | 829.56 |
| 2004-08-11 | 817.26 |
| 2004-08-12 | 814.92 |
| 2004-08-13 | 824.21 |
| 2004-08-16 | 834.66 |
| 2004-08-17 | 843.76 |
| 2004-08-18 | 845.10 |
| 2004-08-19 | 850.38 |
| 2004-08-20 | 845.15 |
| 2004-08-23 | 849.11 |
| 2004-08-24 | 845.37 |
| 2004-08-25 | 846.11 |
| 2004-08-26 | 854.89 |
| 2004-08-27 | 856.76 |
| 2004-08-30 | 855.63 |
| 2004-08-31 | 854.27 |
| 2004-09-01 | 859.94 |
| 2004-09-02 | 860.59 |
| 2004-09-03 | 865.07 |
| 2004-09-06 | . |
| 2004-09-07 | 876.18 |
| 2004-09-08 | 878.03 |
| 2004-09-09 | 870.17 |
| 2004-09-10 | 886.02 |
| 2004-09-13 | 896.49 |
| 2004-09-14 | 896.87 |
| 2004-09-15 | 888.56 |
| 2004-09-16 | 888.31 |
| 2004-09-17 | 902.15 |
| 2004-09-20 | 895.32 |
| 2004-09-21 | 902.55 |
| 2004-09-22 | 888.76 |
| 2004-09-23 | 880.95 |
| 2004-09-24 | 876.53 |
| 2004-09-27 | 869.06 |
| 2004-09-28 | 872.86 |
| 2004-09-29 | 879.74 |
| 2004-09-30 | 882.12 |
| 2004-10-01 | 901.15 |
| 2004-10-04 | 909.67 |
| 2004-10-05 | 916.45 |
| 2004-10-06 | 917.78 |
| 2004-10-07 | 918.68 |
| 2004-10-08 | 922.23 |
| 2004-10-11 | 916.99 |
| 2004-10-12 | 903.20 |
| 2004-10-13 | 906.45 |
| 2004-10-14 | 903.88 |
| 2004-10-15 | 892.79 |
| 2004-10-18 | 889.43 |
| 2004-10-19 | 900.48 |
| 2004-10-20 | 888.95 |
| 2004-10-21 | 889.40 |
| 2004-10-22 | 894.82 |
| 2004-10-25 | 889.24 |
| 2004-10-26 | 898.16 |
| 2004-10-27 | 915.68 |
| 2004-10-28 | 926.56 |
| 2004-10-29 | 923.88 |
| 2004-11-01 | 935.52 |
| 2004-11-02 | 938.72 |
| 2004-11-03 | 950.72 |
| 2004-11-04 | 954.52 |
| 2004-11-05 | 966.39 |
| 2004-11-08 | 967.34 |
| 2004-11-09 | 964.21 |
| 2004-11-10 | 969.85 |
| 2004-11-11 | 983.11 |
| 2004-11-12 | 993.38 |
| 2004-11-15 | 990.57 |
| 2004-11-16 | 983.74 |
| 2004-11-17 | 1000.97 |
| 2004-11-18 | 995.47 |
| 2004-11-19 | 995.01 |
| 2004-11-22 | 989.65 |
| 2004-11-23 | 996.95 |
| 2004-11-24 | 1003.08 |
| 2004-11-25 | . |
| 2004-11-26 | 1015.80 |
| 2004-11-29 | 1016.62 |
| 2004-11-30 | 1014.01 |
| 2004-12-01 | 1027.48 |
| 2004-12-02 | 1043.26 |
| 2004-12-03 | 1050.53 |
| 2004-12-06 | 1054.67 |
| 2004-12-07 | 1064.98 |
| 2004-12-08 | 1052.89 |
| 2004-12-09 | 1036.05 |
| 2004-12-10 | 1037.63 |
| 2004-12-13 | 1059.81 |
| 2004-12-14 | 1063.36 |
| 2004-12-15 | 1068.99 |
| 2004-12-16 | 1065.19 |
| 2004-12-17 | 1049.50 |
| 2004-12-20 | 1066.28 |
| 2004-12-21 | 1063.30 |
| 2004-12-22 | 1078.75 |
| 2004-12-23 | 1093.60 |
| 2004-12-24 | . |
| 2004-12-27 | 1096.38 |
| 2004-12-28 | 1097.25 |
| 2004-12-29 | 1094.18 |
| 2004-12-30 | 1097.47 |
| 2004-12-31 | 1096.22 |
| 2005-01-03 | 1094.26 |
| 2005-01-04 | 1083.14 |
| 2005-01-05 | 1071.99 |
| 2005-01-06 | 1073.64 |
| 2005-01-07 | 1067.98 |
| 2005-01-10 | 1076.61 |
| 2005-01-11 | 1067.59 |
| 2005-01-12 | 1065.25 |
| 2005-01-13 | 1057.72 |
| 2005-01-14 | 1050.28 |
| 2005-01-17 | . |
| 2005-01-18 | 1047.70 |
| 2005-01-19 | 1043.25 |
| 2005-01-20 | 1028.66 |
| 2005-01-21 | 1028.39 |
| 2005-01-24 | 1032.97 |
| 2005-01-25 | 1035.69 |
| 2005-01-26 | 1038.72 |
| 2005-01-27 | 1035.11 |
#2005-01-28|1029.79
#2005-01-31|1044.16
#2005-02-01|1046.21
#2005-02-02|1051.08
#2005-02-03|1042.04
#2005-02-04|1047.35
#2005-02-07|1048.39
#2005-02-08|1046.46
#2005-02-09|1044.69
#2005-02-10|1049.34
#2005-02-11|1064.96
#2005-02-14|1073.34
#2005-02-15|1075.34
#2005-02-16|1069.14
#2005-02-17|1079.33
#2005-02-18|1076.45
#2005-02-21| .
#2005-02-22|1090.42
#2005-02-23|1081.49
#2005-02-24|1090.03
#2005-02-25|1107.16
#2005-02-28|1119.15
#2005-03-01|1122.45
#2005-03-02|1114.76
#2005-03-03|1113.15
#2005-03-04|1132.86
#2005-03-07|1133.82
#2005-03-08|1141.65
#2005-03-09|1135.68
#2005-03-10|1134.46
#2005-03-11|1148.52
#2005-03-14|1144.18
#2005-03-15|1150.51
#2005-03-16|1136.59
#2005-03-17|1127.33
#2005-03-18|1125.08
#2005-03-21|1109.31
#2005-03-22|1110.99
#2005-03-23|1094.76
#2005-03-24|1098.75
#2005-03-25| .
#2005-03-28|1091.04
#2005-03-29|1099.40
#2005-03-30|1096.63
#2005-03-31|1096.91
#2005-04-01|1094.60
#2005-04-04|1070.15
#2005-04-05|1075.20
#2005-04-06|1081.30
#2005-04-07|1090.73
#2005-04-08|1086.43
#2005-04-11|1095.18
#2005-04-12|1080.42
#2005-04-13|1088.56
#2005-04-14|1078.91
#2005-04-15|1065.91
#2005-04-18|1042.03
#2005-04-19|1043.84
#2005-04-20|1039.43
#2005-04-21|1046.03
#2005-04-22|1054.13
#2005-04-25|1049.87
#2005-04-26|1045.92
#2005-04-27|1031.90
#2005-04-28|1023.39
#2005-04-29|1027.21
#2005-05-02|1027.76
#2005-05-03|1037.07
#2005-05-04|1050.41
#2005-05-05|1062.42
#2005-05-06|1056.03
#2005-05-09|1050.37
#2005-05-10|1037.80
#2005-05-11|1024.77
#2005-05-12|1027.98
#2005-05-13|1023.87
#2005-05-16|1020.95
#2005-05-17|1017.19
#2005-05-18|1035.15
#2005-05-19|1044.54
#2005-05-20|1033.49
#2005-05-23|1042.31
#2005-05-24|1040.42
#2005-05-25|1042.29
#2005-05-26|1046.58
#2005-05-27|1051.18
#2005-05-30| .
#2005-05-31|1036.59
#2005-06-01|1043.44
#2005-06-02|1046.77
#2005-06-03|1036.60
#2005-06-06|1031.02
#2005-06-07|1041.80
#2005-06-08|1047.78
#2005-06-09|1041.54
#2005-06-10|1039.76
#2005-06-13|1034.55
#2005-06-14|1031.94
#2005-06-15|1035.57
#2005-06-16|1039.05
#2005-06-17|1057.99
#2005-06-20|1042.13
#2005-06-21|1051.88
#2005-06-22|1057.28
#2005-06-23|1051.56
#2005-06-24|1039.94
#2005-06-27|1034.06
#2005-06-28|1035.43
#2005-06-29|1041.59
#2005-06-30|1045.20
#2005-07-01|1040.06
#2005-07-04| .
#2005-07-05|1032.67
#2005-07-06|1046.10
#2005-07-07|1025.30
#2005-07-08|1040.63
#2005-07-11|1064.82
#2005-07-12|1067.54
#2005-07-13|1066.02
#2005-07-14|1073.68
#2005-07-15|1072.28
#2005-07-18|1075.76
#2005-07-19|1091.92
#2005-07-20|1094.16
#2005-07-21|1111.12
#2005-07-22|1109.04
#2005-07-25|1106.37
#2005-07-26|1103.52
#2005-07-27|1111.83
#2005-07-28|1125.47
#2005-07-29|1127.22
#2005-08-01|1135.36
#2005-08-02|1143.65
#2005-08-03|1146.17
#2005-08-04|1138.09
#2005-08-05|1123.45
#2005-08-08|1126.69
#2005-08-09|1140.29
#2005-08-10|1167.19
#2005-08-11|1165.68
#2005-08-12|1155.22
#2005-08-15|1147.64
#2005-08-16|1144.79
#2005-08-17|1134.94
#2005-08-18|1117.29
#2005-08-19|1125.74
#2005-08-22|1132.38
#2005-08-23|1117.53
#2005-08-24|1121.85
#2005-08-25|1108.96
#2005-08-26|1100.48
#2005-08-29|1094.04
#2005-08-30|1088.78
#2005-08-31|1107.72
#2005-09-01|1121.50
#2005-09-02|1121.21
#2005-09-05| .
#2005-09-06|1143.98
#2005-09-07|1149.40
#2005-09-08|1149.50
#2005-09-09|1151.83
#2005-09-12|1132.95
#2005-09-13|1120.62
#2005-09-14|1127.51
#2005-09-15|1120.63
#2005-09-16|1129.07
#2005-09-19|1116.75
#2005-09-20|1127.11
#2005-09-21|1114.74
#2005-09-22|1093.52
#2005-09-23|1094.35
#2005-09-26|1119.49
#2005-09-27|1116.59
#2005-09-28|1136.43
#2005-09-29|1131.15
#2005-09-30|1145.61
#2005-10-03|1133.58
#2005-10-04|1145.06
#2005-10-05|1131.71
#2005-10-06|1139.14
#2005-10-07|1133.96
#2005-10-10|1134.87
#2005-10-11|1134.43
#2005-10-12|1132.28
#2005-10-13|1118.37
#2005-10-14|1144.61
#2005-10-17|1139.51
#2005-10-18|1127.28
#2005-10-19|1114.58
#2005-10-20|1119.39
#2005-10-21|1116.88
#2005-10-24|1130.19
#2005-10-25|1142.79
#2005-10-26|1148.46
#2005-10-27|1139.68
#2005-10-28|1131.61
#2005-10-31|1145.20
#2005-11-01|1153.03
#2005-11-02|1166.09
#2005-11-03|1176.36
#2005-11-04|1158.47
#2005-11-07|1164.82
#2005-11-08|1160.85
#2005-11-09|1155.53
#2005-11-10|1174.24
#2005-11-11|1187.72
#2005-11-14|1185.48
#2005-11-15|1185.29
#2005-11-16|1176.34
#2005-11-17|1191.54
#2005-11-18|1202.98
#2005-11-21|1210.61
#2005-11-22|1207.94
#2005-11-23|1217.86
#2005-11-24| .
#2005-11-25|1208.88
#2005-11-28|1220.30
#2005-11-29|1226.10
#2005-11-30|1223.57
#2005-12-01|1244.95
#2005-12-02|1265.48
#2005-12-05|1273.14
#2005-12-06|1282.40
#2005-12-07|1264.14
#2005-12-08|1269.16
#2005-12-09|1266.07
#2005-12-12|1288.80
#2005-12-13|1282.35
#2005-12-14|1286.10
#2005-12-15|1278.35
#2005-12-16|1304.03
#2005-12-19|1303.96
#2005-12-20|1303.42
#2005-12-21|1307.12
#2005-12-22|1310.96
#2005-12-23|1312.17
#2005-12-26| .
#2005-12-27|1317.08
#2005-12-28|1319.32
#2005-12-29|1314.36
#2005-12-30|1292.81
#2006-01-02| .
#2006-01-03|1327.41
#2006-01-04|1359.28
#2006-01-05|1354.37
#2006-01-06|1368.60
#2006-01-09|1355.94
#2006-01-10|1329.64
#2006-01-11|1337.43
#2006-01-12|1338.68
#2006-01-13|1319.50
#2006-01-16| .
#2006-01-17|1306.18
#2006-01-18|1285.52
#2006-01-19|1303.34
#2006-01-20|1278.40
#2006-01-23|1297.68
#2006-01-24|1295.49
#2006-01-25|1321.47
#2006-01-26|1349.99
#2006-01-27|1356.56
#2006-01-30|1346.50
#2006-01-31|1348.34
#2006-02-01|1349.21
#2006-02-02|1331.66
#2006-02-03|1324.93
#2006-02-06|1332.50
#2006-02-07|1330.51
#2006-02-08|1325.80
#2006-02-09|1344.11
#2006-02-10|1340.14
#2006-02-13|1349.84
#2006-02-14|1346.44
#2006-02-15|1351.09
#2006-02-16|1367.09
#2006-02-17|1380.26
#2006-02-20| .
#2006-02-21|1373.14
#2006-02-22|1385.94
#2006-02-23|1389.95
#2006-02-24|1386.47
#2006-02-27|1402.84
#2006-02-28|1390.84
#2006-03-01|1401.29
#2006-03-02|1386.40
#2006-03-03|1372.80
#2006-03-06|1392.77
#2006-03-07|1372.91
#2006-03-08|1355.20
#2006-03-09|1360.18
#2006-03-10|1371.06
#2006-03-13|1392.44
#2006-03-14|1411.06
#2006-03-15|1419.05
#2006-03-16|1429.65
#2006-03-17|1438.75
#2006-03-20|1448.96
#2006-03-21|1441.15
#2006-03-22|1446.79
#2006-03-23|1430.51
#2006-03-24|1428.84
#2006-03-27|1420.36
#2006-03-28|1420.66
#2006-03-29|1425.13
#2006-03-30|1459.83
#2006-03-31|1442.69
#2006-04-03|1452.55
#2006-04-04|1459.30
#2006-04-05|1462.90
#2006-04-06|1452.46
#2006-04-07|1419.33
#2006-04-10|1420.31
#2006-04-11|1395.56
#2006-04-12|1393.94
#2006-04-13|1393.56
#2006-04-14| .
#2006-04-17|1415.69
#2006-04-18|1415.67
#2006-04-19|1440.32
#2006-04-20|1449.32
#2006-04-21|1459.63
#2006-04-24|1447.96
#2006-04-25|1453.67
#2006-04-26|1465.38
#2006-04-27|1485.55
#2006-04-28|1476.96
#2006-05-01|1479.53
#2006-05-02|1489.78
#2006-05-03|1467.66
#2006-05-04|1489.98
#2006-05-05|1528.11
#2006-05-08|1544.53
#2006-05-09|1551.01
#2006-05-10|1539.56
#2006-05-11|1532.50
#2006-05-12|1493.78
#2006-05-15|1473.93
#2006-05-16|1481.75
#2006-05-17|1415.71
#2006-05-18|1419.05
#2006-05-19|1414.88
#2006-05-22|1383.72
#2006-05-23|1422.50
#2006-05-24|1388.92
#2006-05-25|1412.83
#2006-05-26|1427.01
#2006-05-29| .
#2006-05-30|1396.14
#2006-05-31|1417.50
#2006-06-01|1412.92
#2006-06-02|1419.19
#2006-06-05|1410.18
#2006-06-06|1359.39
#2006-06-07|1364.17
#2006-06-08|1306.90
#2006-06-09|1337.43
#2006-06-12|1308.14
#2006-06-13|1276.80
#2006-06-14|1285.55
#2006-06-15|1330.49
#2006-06-16|1323.38
#2006-06-19|1334.36
#2006-06-20|1345.24
#2006-06-21|1351.29
#2006-06-22|1351.64
#2006-06-23|1333.72
#2006-06-26|1338.18
#2006-06-27|1336.44
#2006-06-28|1337.01
#2006-06-29|1365.56
#2006-06-30|1413.19
#2006-07-03|1421.50
#2006-07-04| .
#2006-07-05|1393.44
#2006-07-06|1414.50
#2006-07-07|1414.66
#2006-07-10|1408.14
#2006-07-11|1396.94
#2006-07-12|1394.80
#2006-07-13|1364.53
#2006-07-14|1330.94
#2006-07-17|1315.85
#2006-07-18|1312.24
#2006-07-19|1359.25
#2006-07-20|1372.93
#2006-07-21|1365.08
#2006-07-24|1390.23
#2006-07-25|1383.28
#2006-07-26|1386.16
#2006-07-27|1421.80
#2006-07-28|1437.14
#2006-07-31|1434.02
#2006-08-01|1417.62
#2006-08-02|1448.29
#2006-08-03|1440.72
#2006-08-04|1491.08
#2006-08-07|1463.00
#2006-08-08|1464.38
#2006-08-09|1491.11
#2006-08-10|1468.64
#2006-08-11|1477.90
#2006-08-14|1495.39
#2006-08-15|1518.93
#2006-08-16|1533.11
#2006-08-17|1539.95
#2006-08-18|1530.52
#2006-08-21|1534.96
#2006-08-22|1517.73
#2006-08-23|1502.04
#2006-08-24|1516.70
#2006-08-25|1513.95
#2006-08-28|1529.06
#2006-08-29|1525.46
#2006-08-30|1546.13
#2006-08-31|1543.79
#2006-09-01|1558.98
#2006-09-04| .
#2006-09-05|1556.17
#2006-09-06|1532.91
#2006-09-07|1507.37
#2006-09-08|1506.70
#2006-09-11|1512.36
#2006-09-12|1529.79
#2006-09-13|1533.52
#2006-09-14|1541.89
#2006-09-15|1545.11
#2006-09-18|1543.66
#2006-09-19|1525.58
#2006-09-20|1554.43
#2006-09-21|1561.17
#2006-09-22|1552.78
#2006-09-25|1551.82
#2006-09-26|1570.41
#2006-09-27|1576.33
#2006-09-28|1568.16
#2006-09-29|1567.09
#2006-10-02|1573.25
#2006-10-03|1575.08
#2006-10-04|1584.68
#2006-10-05|1597.87
#2006-10-06|1584.03
#2006-10-09|1585.30
#2006-10-10|1599.52
#2006-10-11|1600.17
#2006-10-12|1613.13
#2006-10-13|1614.74
#2006-10-16|1617.73
#2006-10-17|1587.66
#2006-10-18|1604.88
#2006-10-19|1613.00
#2006-10-20|1615.66
#2006-10-23|1619.41
#2006-10-24|1614.01
#2006-10-25|1608.55
#2006-10-26|1616.47
#2006-10-27|1610.54
#2006-10-30|1604.55
#2006-10-31|1617.72
#2006-11-01|1626.65
#2006-11-02|1606.08
#2006-11-03|1601.38
#2006-11-06|1638.04
#2006-11-07|1662.26
#2006-11-08|1660.40
#2006-11-09|1641.82
#2006-11-10|1645.71
#2006-11-13|1647.97
#2006-11-14|1642.03
#2006-11-15|1642.78
#2006-11-16|1636.83
#2006-11-17|1629.39
#2006-11-20|1634.84
#2006-11-21|1637.70
#2006-11-22|1648.34
#2006-11-23| .
#2006-11-24|1638.03
#2006-11-27|1611.40
#2006-11-28|1625.91
#2006-11-29|1639.08
#2006-11-30|1640.36
#2006-12-01|1627.88
#2006-12-04|1641.64
#2006-12-05|1658.69
#2006-12-06|1658.97
#2006-12-07|1667.83
#2006-12-08|1666.45
#2006-12-11|1673.78
#2006-12-12|1681.64
#2006-12-13|1702.89
#2006-12-14|1710.36
#2006-12-15|1703.54
#2006-12-18|1705.45
#2006-12-19|1709.31
#2006-12-20|1723.04
#2006-12-21|1716.08
#2006-12-22|1701.69
#2006-12-25| .
#2006-12-26|1699.04
#2006-12-27|1719.73
#2006-12-28|1720.08
#2006-12-29|1717.24
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1750.42
#2007-01-04|1736.40
#2007-01-05|1706.74
#2007-01-08|1707.78
#2007-01-09|1716.45
#2007-01-10|1689.77
#2007-01-11|1712.15
#2007-01-12|1729.69
#2007-01-15| .
#2007-01-16|1724.93
#2007-01-17|1715.33
#2007-01-18|1706.91
#2007-01-19|1718.22
#2007-01-22|1697.83
#2007-01-23|1703.94
#2007-01-24|1716.21
#2007-01-25|1699.47
#2007-01-26|1671.65
#2007-01-29|1690.43
#2007-01-30|1703.35
#2007-01-31|1699.60
#2007-02-01|1724.99
#2007-02-02|1734.77
#2007-02-05|1720.98
#2007-02-06|1727.81
#2007-02-07|1742.93
#2007-02-08|1737.57
#2007-02-09|1740.48
#2007-02-12|1717.37
#2007-02-13|1737.64
#2007-02-14|1762.81
#2007-02-15|1758.17
#2007-02-16|1750.78
#2007-02-19| .
#2007-02-20|1760.08
#2007-02-21|1752.31
#2007-02-22|1777.55
#2007-02-23|1779.76
#2007-02-26|1811.48
#2007-02-27|1762.13
#2007-02-28|1728.88
#2007-03-01|1688.46
#2007-03-02|1673.14
#2007-03-05|1649.48
#2007-03-06|1666.22
#2007-03-07|1672.52
#2007-03-08|1692.73
#2007-03-09|1697.21
#2007-03-12|1689.78
#2007-03-13|1667.20
#2007-03-14|1607.40
#2007-03-15|1632.27
#2007-03-16|1630.22
#2007-03-19|1664.38
#2007-03-20|1675.53
#2007-03-21|1673.93
#2007-03-22|1732.58
#2007-03-23|1734.43
#2007-03-26|1708.73
#2007-03-27|1717.23
#2007-03-28|1705.54
#2007-03-29|1723.01
#2007-03-30|1718.66
#2007-04-02|1732.74
#2007-04-03|1757.73
#2007-04-04|1762.81
#2007-04-05|1771.41
#2007-04-06| .
#2007-04-09|1762.19
#2007-04-10|1784.99
#2007-04-11|1787.95
#2007-04-12|1799.92
#2007-04-13|1818.46
#2007-04-16|1861.74
#2007-04-17|1861.23
#2007-04-18|1851.93
#2007-04-19|1839.01
#2007-04-20|1867.98
#2007-04-23|1862.76
#2007-04-24|1862.94
#2007-04-25|1880.85
#2007-04-26|1876.82
#2007-04-27|1870.57
#2007-04-30|1883.15
#2007-05-01|1876.11
#2007-05-02|1889.39
#2007-05-03|1882.97
#2007-05-04|1894.88
#2007-05-07|1906.51
#2007-05-08|1872.41
#2007-05-09|1879.02
#2007-05-10|1850.20
#2007-05-11|1855.25
#2007-05-14|1846.24
#2007-05-15|1872.53
#2007-05-16|1852.93
#2007-05-17|1844.64
#2007-05-18|1856.10
#2007-05-21|1851.01
#2007-05-22|1855.43
#2007-05-23|1858.17
#2007-05-24|1828.23
#2007-05-25|1845.76
#2007-05-28| .
#2007-05-29|1855.89
#2007-05-30|1837.27
#2007-05-31|1863.57
#2007-06-01|1875.78
#2007-06-04|1890.13
#2007-06-05|1883.13
#2007-06-06|1849.78
#2007-06-07|1819.21
#2007-06-08|1787.15
#2007-06-11|1805.14
#2007-06-12|1790.79
#2007-06-13|1782.90
#2007-06-14|1816.14
#2007-06-15|1857.77
#2007-06-18|1864.69
#2007-06-19|1874.60
#2007-06-20|1896.99
#2007-06-21|1866.69
#2007-06-22|1875.15
#2007-06-25|1869.63
#2007-06-26|1847.08
#2007-06-27|1823.91
#2007-06-28|1836.21
#2007-06-29|1851.54
#2007-07-02|1849.05
#2007-07-03|1875.80
#2007-07-04| .
#2007-07-05|1860.05
#2007-07-06|1870.83
#2007-07-09|1875.15
#2007-07-10|1865.28
#2007-07-11|1851.59
#2007-07-12|1872.91
#2007-07-13|1896.60
#2007-07-16|1906.95
#2007-07-17|1897.29
#2007-07-18|1871.41
#2007-07-19|1884.08
#2007-07-20|1860.15
#2007-07-23|1866.84
#2007-07-24|1828.56
#2007-07-25|1782.45
#2007-07-26|1734.13
#2007-07-27|1711.80
#2007-07-30|1710.55
#2007-07-31|1751.60
#2007-08-01|1709.46
#2007-08-02|1735.03
#2007-08-03|1718.49
#2007-08-06|1719.72
#2007-08-07|1759.00
#2007-08-08|1814.33
#2007-08-09|1760.96
#2007-08-10|1713.92
#2007-08-13|1751.71
#2007-08-14|1717.25
#2007-08-15|1687.88
#2007-08-16|1642.38
#2007-08-17|1706.50
#2007-08-20|1711.24
#2007-08-21|1704.53
#2007-08-22|1726.02
#2007-08-23|1735.02
#2007-08-24|1738.54
#2007-08-27|1739.38
#2007-08-28|1708.35
#2007-08-29|1707.33
#2007-08-30|1717.78
#2007-08-31|1735.94
#2007-09-03| .
#2007-09-04|1748.86
#2007-09-05|1723.80
#2007-09-06|1736.88
#2007-09-07|1711.86
#2007-09-10|1701.01
#2007-09-11|1724.35
#2007-09-12|1728.42
#2007-09-13|1738.22
#2007-09-14|1727.00
#2007-09-17|1707.21
#2007-09-18|1734.88
#2007-09-19|1805.68
#2007-09-20|1814.45
#2007-09-21|1831.47
#2007-09-24|1829.28
#2007-09-25|1827.11
#2007-09-26|1842.58
#2007-09-27|1865.10
#2007-09-28|1879.82
#2007-10-01|1896.05
#2007-10-02|1895.72
#2007-10-03|1900.82
#2007-10-04|1907.78
#2007-10-05|1912.84
#2007-10-08|1894.08
#2007-10-09|1907.54
#2007-10-10|1912.15
#2007-10-11|1917.06
#2007-10-12|1912.04
#2007-10-15|1892.86
#2007-10-16|1878.61
#2007-10-17|1886.41
#2007-10-18|1874.33
#2007-10-19|1856.66
#2007-10-22|1824.93
#2007-10-23|1842.15
#2007-10-24|1827.20
#2007-10-25|1853.48
#2007-10-26|1859.17
#2007-10-29|1868.66
#2007-10-30|1877.19
#2007-10-31|1901.87
#2007-11-01|1863.04
#2007-11-02|1853.42
#2007-11-05|1829.58
#2007-11-06|1823.72
#2007-11-07|1811.11
#2007-11-08|1779.62
#2007-11-09|1745.16
#2007-11-12|1742.37
#2007-11-13|1752.30
#2007-11-14|1777.72
#2007-11-15|1742.84
#2007-11-16|1721.60
#2007-11-19|1674.80
#2007-11-20|1690.75
#2007-11-21|1648.35
#2007-11-22| .
#2007-11-23|1682.93
#2007-11-26|1668.37
#2007-11-27|1687.34
#2007-11-28|1721.63
#2007-11-29|1730.06
#2007-11-30|1740.89
#2007-12-03|1721.02
#2007-12-04|1714.90
#2007-12-05|1726.12
#2007-12-06|1735.81
#2007-12-07|1774.49
#2007-12-10|1795.49
#2007-12-11|1789.05
#2007-12-12|1784.91
#2007-12-13|1742.90
#2007-12-14|1725.33
#2007-12-17|1685.77
#2007-12-18|1689.95
#2007-12-19|1672.27
#2007-12-20|1671.27
#2007-12-21|1699.92
#2007-12-24|1706.21
#2007-12-25| .
#2007-12-26|1717.94
#2007-12-27|1739.97
#2007-12-28|1757.30
#2007-12-31|1747.72
#2008-01-01| .
#2008-01-02|1739.57
#2008-01-03|1730.10
#2008-01-04|1710.91
#2008-01-07|1693.51
#2008-01-08|1689.08
#2008-01-09|1673.57
#2008-01-10|1678.36
#2008-01-11|1701.28
#2008-01-14|1734.66
#2008-01-15|1692.95
#2008-01-16|1670.40
#2008-01-17|1649.66
#2008-01-18|1570.86
#2008-01-21| .
#2008-01-22|1470.76
#2008-01-23|1401.20
#2008-01-24|1536.70
#2008-01-25|1491.49
#2008-01-28|1514.93
#2008-01-29|1523.36
#2008-01-30|1522.08
#2008-01-31|1498.30
#2008-02-01|1537.59
#2008-02-04|1526.63
#2008-02-05|1448.97
#2008-02-06|1463.51
#2008-02-07|1421.30
#2008-02-08|1405.13
#2008-02-11|1373.76
#2008-02-12|1425.15
#2008-02-13|1423.53
#2008-02-14|1420.68
#2008-02-15|1404.44
#2008-02-18| .
#2008-02-19|1471.54
#2008-02-20|1459.36
#2008-02-21|1504.13
#2008-02-22|1487.44
#2008-02-25|1524.09
#2008-02-26|1569.89
#2008-02-27|1588.65
#2008-02-28|1571.18
#2008-02-29|1533.23
#2008-03-03|1507.91
#2008-03-04|1483.32
#2008-03-05|1521.26
#2008-03-06|1483.39
#2008-03-07|1466.63
#2008-03-10|1443.83
#2008-03-11|1473.67
#2008-03-12|1528.11
#2008-03-13|1501.80
#2008-03-14|1492.39
#2008-03-17|1442.37
#2008-03-18|1500.73
#2008-03-19|1496.43
#2008-03-20|1502.02
#2008-03-21| .
#2008-03-24|1499.88
#2008-03-25|1600.48
#2008-03-26|1606.85
#2008-03-27|1641.85
#2008-03-28|1653.35
#2008-03-31|1656.20
#2008-04-01|1708.12
#2008-04-02|1745.71
#2008-04-03|1710.21
#2008-04-04|1744.80
#2008-04-07|1746.43
#2008-04-08|1739.85
#2008-04-09|1712.57
#2008-04-10|1710.77
#2008-04-11|1691.28
#2008-04-14|1675.68
#2008-04-15|1674.95
#2008-04-16|1720.27
#2008-04-17|1718.10
#2008-04-18|1752.20
#2008-04-21|1744.00
#2008-04-22|1730.95
#2008-04-23|1715.86
#2008-04-24|1685.11
#2008-04-25|1695.01
#2008-04-28|1714.78
#2008-04-29|1691.19
#2008-04-30|1711.89
#2008-05-01|1698.86
#2008-05-02|1734.93
#2008-05-05|1739.56
#2008-05-06|1721.51
#2008-05-07|1711.93
#2008-05-08|1696.06
#2008-05-09|1681.27
#2008-05-12|1692.72
#2008-05-13|1692.07
#2008-05-14|1709.10
#2008-05-15|1707.30
#2008-05-16|1712.75
#2008-05-19|1716.08
#2008-05-20|1707.36
#2008-05-21|1686.94
#2008-05-22|1668.29
#2008-05-23|1650.78
#2008-05-26| .
#2008-05-27|1636.66
#2008-05-28|1656.76
#2008-05-29|1651.19
#2008-05-30|1665.86
#2008-06-02|1638.87
#2008-06-03|1625.75
#2008-06-04|1615.74
#2008-06-05|1627.10
#2008-06-06|1596.98
#2008-06-09|1589.73
#2008-06-10|1557.39
#2008-06-11|1536.67
#2008-06-12|1550.64
#2008-06-13|1567.03
#2008-06-16|1574.78
#2008-06-17|1584.46
#2008-06-18|1559.83
#2008-06-19|1545.79
#2008-06-20|1536.79
#2008-06-23|1501.10
#2008-06-24|1517.35
#2008-06-25|1537.44
#2008-06-26|1500.57
#2008-06-27|1475.29
#2008-06-30|1468.70
#2008-07-01|1428.32
#2008-07-02|1442.64
#2008-07-03|1454.82
#2008-07-04| .
#2008-07-07|1439.20
#2008-07-08|1421.87
#2008-07-09|1465.76
#2008-07-10|1453.15
#2008-07-11|1411.11
#2008-07-14|1422.13
#2008-07-15|1374.38
#2008-07-16|1360.91
#2008-07-17|1417.09
#2008-07-18|1476.58
#2008-07-21|1496.58
#2008-07-22|1487.74
#2008-07-23|1526.66
#2008-07-24|1505.66
#2008-07-25|1437.80
#2008-07-28|1411.63
#2008-07-29|1400.18
#2008-07-30|1421.12
#2008-07-31|1431.19
#2008-08-01|1421.77
#2008-08-04|1426.49
#2008-08-05|1482.40
#2008-08-06|1493.04
#2008-08-07|1485.07
#2008-08-08|1466.05
#2008-08-11|1487.19
#2008-08-12|1475.45
#2008-08-13|1429.62
#2008-08-14|1437.53
#2008-08-15|1426.91
#2008-08-18|1420.83
#2008-08-19|1358.59
#2008-08-20|1370.49
#2008-08-21|1358.92
#2008-08-22|1396.54
#2008-08-25|1386.55
#2008-08-26|1378.70
#2008-08-27|1377.15
#2008-08-28|1422.30
#2008-08-29|1428.99
#2008-09-01| .
#2008-09-02|1452.57
#2008-09-03|1431.56
#2008-09-04|1379.88
#2008-09-05|1331.74
#2008-09-08|1406.74
#2008-09-09|1396.36
#2008-09-10|1370.82
#2008-09-11|1336.53
#2008-09-12|1372.23
#2008-09-15|1284.20
#2008-09-16|1217.40
#2008-09-17|1193.14
#2008-09-18|1184.61
#2008-09-19|1361.86
#2008-09-22|1352.65
#2008-09-23|1330.85
#2008-09-24|1330.07
#2008-09-25|1388.64
#2008-09-26|1349.34
#2008-09-29|1217.02
#2008-09-30|1210.26
#2008-10-01|1231.74
#2008-10-02|1189.21
#2008-10-03|1242.90
#2008-10-06|1085.47
#2008-10-07|1053.23
#2008-10-08| 987.50
#2008-10-09| 979.01
#2008-10-10| 882.83
#2008-10-13|1010.18
#2008-10-14|1060.59
#2008-10-15| 973.45
#2008-10-16| 884.94
#2008-10-17| 861.31
#2008-10-20| 893.88
#2008-10-21| 882.75
#2008-10-22| 808.85
#2008-10-23| 795.03
#2008-10-24| 737.59
#2008-10-27| 664.77
#2008-10-28| 624.51
#2008-10-29| 732.19
#2008-10-30| 760.59
#2008-10-31| 754.99
#2008-11-03| 766.38
#2008-11-04| 856.13
#2008-11-05| 855.67
#2008-11-06| 778.84
#2008-11-07| 815.06
#2008-11-10| 831.73
#2008-11-11| 764.42
#2008-11-12| 739.25
#2008-11-13| 730.93
#2008-11-14| 747.94
#2008-11-17| 714.81
#2008-11-18| 715.88
#2008-11-19| 677.83
#2008-11-20| 645.78
#2008-11-21| 630.52
#2008-11-24| 723.74
#2008-11-25| 724.02
#2008-11-26| 712.70
#2008-11-27| .
#2008-11-28| 765.15
#2008-12-01| 715.07
#2008-12-02| 751.32
#2008-12-03| 754.20
#2008-12-04| 770.09
#2008-12-05| 739.54
#2008-12-08| 838.92
#2008-12-09| 853.38
#2008-12-10| 868.25
#2008-12-11| 879.10
#2008-12-12| 861.39
#2008-12-15| 873.30
#2008-12-16| 894.75
#2008-12-17| 911.06
#2008-12-18| 924.12
#2008-12-19| 887.78
#2008-12-22| 878.56
#2008-12-23| 878.00
#2008-12-24| 878.80
#2008-12-25| .
#2008-12-26| 883.04
#2008-12-29| 894.11
#2008-12-30| 917.00
#2008-12-31| 898.00
#2009-01-01| .
#2009-01-02| 928.23
#2009-01-05| 911.09
#2009-01-06| 897.15
#2009-01-07| 899.17
#2009-01-08| 883.66
#2009-01-09| 884.51
#2009-01-12| 880.27
#2009-01-13| 836.98
#2009-01-14| 789.08
#2009-01-15| 747.12
#2009-01-16| 786.77
#2009-01-19| .
#2009-01-20| 701.08
#2009-01-21| 696.49
#2009-01-22| 704.07
#2009-01-23| 665.65
#2009-01-26| 744.67
#2009-01-27| 730.72
#2009-01-28| 794.46
#2009-01-29| 762.17
#2009-01-30| 725.64
#2009-02-02| 704.19
#2009-02-03| 732.37
#2009-02-04| 738.92
#2009-02-05| 740.93
#2009-02-06| 755.88
#2009-02-09| 789.48
#2009-02-10| 749.08
#2009-02-11| 723.77
#2009-02-12| 699.84
#2009-02-13| 708.01
#2009-02-16| .
#2009-02-17| 638.88
#2009-02-18| 629.74
#2009-02-19| 625.67
#2009-02-20| 565.90
#2009-02-23| 557.86
#2009-02-24| 539.54
#2009-02-25| 523.67
#2009-02-26| 575.04
#2009-02-27| 548.49
#2009-03-02| 516.68
#2009-03-03| 503.89
#2009-03-04| 523.84
#2009-03-05| 472.19
#2009-03-06| 463.66
#2009-03-09| 454.32
#2009-03-10| 504.87
#2009-03-11| 513.23
#2009-03-12| 526.49
#2009-03-13| 534.97
#2009-03-16| 562.06
#2009-03-17| 563.85
#2009-03-18| 579.70
#2009-03-19| 652.05
#2009-03-20| 640.53
#2009-03-23| 678.62
#2009-03-24| 659.85
#2009-03-25| 668.38
#2009-03-26| 676.75
#2009-03-27| 651.76
#2009-03-30| 598.62
#2009-03-31| 622.81
#2009-04-01| 640.44
#2009-04-02| 708.73
#2009-04-03| 710.96
#2009-04-06| 692.64
#2009-04-07| 669.59
#2009-04-08| 676.15
#2009-04-09| 708.02
#2009-04-10| .
#2009-04-13| 714.02
#2009-04-14| 735.99
#2009-04-15| 729.08
#2009-04-16| 745.38
#2009-04-17| 752.88
#2009-04-20| 705.67
#2009-04-21| 708.36
#2009-04-22| 732.89
#2009-04-23| 723.12
#2009-04-24| 742.41
#2009-04-27| 720.07
#2009-04-28| 705.22
#2009-04-29| 747.09
#2009-04-30| 791.73
#2009-05-01| 791.85
#2009-05-04| 822.84
#2009-05-05| 819.70
#2009-05-06| 831.68
#2009-05-07| 827.82
#2009-05-08| 865.09
#2009-05-11| 864.93
#2009-05-12| 856.25
#2009-05-13| 795.67
#2009-05-14| 801.61
#2009-05-15| 801.15
#2009-05-18| 825.92
#2009-05-19| 849.99
#2009-05-20| 859.89
#2009-05-21| 831.66
#2009-05-22| 855.43
#2009-05-25| .
#2009-05-26| 865.21
#2009-05-27| 870.31
#2009-05-28| 851.28
#2009-05-29| 862.64
#2009-06-01| 893.59
#2009-06-02| 897.78
#2009-06-03| 881.28
#2009-06-04| 887.86
#2009-06-05| 888.56
#2009-06-08| 862.31
#2009-06-09| 873.18
#2009-06-10| 881.56
#2009-06-11| 893.21
#2009-06-12| 876.64
#2009-06-15| 832.85
#2009-06-16| 821.92
#2009-06-17| 797.57
#2009-06-18| 826.32
#2009-06-19| 822.35
#2009-06-22| 794.59
#2009-06-23| 795.84
#2009-06-24| 825.62
#2009-06-25| 813.14
#2009-06-26| 820.37
#2009-06-29| 844.14
#2009-06-30| 835.00
#2009-07-01| 860.70
#2009-07-02| 818.86
#2009-07-03| .
#2009-07-06| 797.85
#2009-07-07| 794.21
#2009-07-08| 770.70
#2009-07-09| 781.96
#2009-07-10| 765.44
#2009-07-13| 791.29
#2009-07-14| 805.57
#2009-07-15| 845.39
#2009-07-16| 858.17
#2009-07-17| 856.22
#2009-07-20| 880.73
#2009-07-21| 891.47
#2009-07-22| 883.09
#2009-07-23| 914.48
#2009-07-24| 909.09
#2009-07-27| 921.33
#2009-07-28| 902.93
#2009-07-29| 907.89
#2009-07-30| 925.79
#2009-07-31| 931.48
#2009-08-03| 963.63
#2009-08-04| 966.49
#2009-08-05| 973.47
#2009-08-06| 983.62
#2009-08-07| 980.26
#2009-08-10| 985.21
#2009-08-11| 962.14
#2009-08-12| 975.30
#2009-08-13| 995.58
#2009-08-14| 977.91
#2009-08-17| 940.52
#2009-08-18| 950.51
#2009-08-19| 953.74
#2009-08-20| 961.22
#2009-08-21| 997.31
#2009-08-24|1026.05
#2009-08-25|1030.74
#2009-08-26|1032.95
#2009-08-27|1020.85
#2009-08-28|1041.70
#2009-08-31|1033.89
#2009-09-01|1007.67
#2009-09-02| 985.17
#2009-09-03| 988.47
#2009-09-04| 999.82
#2009-09-07| .
#2009-09-08|1041.63
#2009-09-09|1061.95
#2009-09-10|1076.14
#2009-09-11|1089.08
#2009-09-14|1080.59
#2009-09-15|1077.28
#2009-09-16|1108.32
#2009-09-17|1116.76
#2009-09-18|1108.86
#2009-09-21|1103.05
#2009-09-22|1130.25
#2009-09-23|1136.24
#2009-09-24|1104.61
#2009-09-25|1105.24
#2009-09-28|1124.09
#2009-09-29|1128.92
#2009-09-30|1151.76
#2009-10-01|1126.79
#2009-10-02|1102.69
#2009-10-05|1110.48
#2009-10-06|1158.72
#2009-10-07|1154.95
#2009-10-08|1185.52
#2009-10-09|1188.21
#2009-10-12|1203.72
#2009-10-13|1188.51
#2009-10-14|1217.43
#2009-10-15|1220.18
#2009-10-16|1187.89
#2009-10-19|1210.46
#2009-10-20|1198.39
#2009-10-21|1191.70
#2009-10-22|1168.31
#2009-10-23|1169.23
#2009-10-26|1093.99
#2009-10-27|1072.33
#2009-10-28|1037.23
#2009-10-29|1074.53
#2009-10-30|1034.63
#2009-11-02|1038.91
#2009-11-03|1009.45
#2009-11-04|1046.00
#2009-11-05|1057.39
#2009-11-06|1055.15
#2009-11-09|1094.30
#2009-11-10|1086.83
#2009-11-11|1104.65
#2009-11-12|1087.14
#2009-11-13|1087.84
#2009-11-16|1102.85
#2009-11-17|1084.83
#2009-11-18|1092.05
#2009-11-19|1067.21
#2009-11-20|1055.09
#2009-11-23|1092.86
#2009-11-24|1078.52
#2009-11-25|1092.22
#2009-11-26| .
#2009-11-27|1044.02
#2009-11-30|1025.78
#2009-12-01|1063.47
#2009-12-02|1054.61
#2009-12-03|1061.21
#2009-12-04|1052.04
#2009-12-07|1040.52
#2009-12-08|1014.81
#2009-12-09| 987.19
#2009-12-10|1005.27
#2009-12-11|1000.94
#2009-12-14|1017.20
#2009-12-15|1013.94
#2009-12-16|1041.16
#2009-12-17|1017.66
#2009-12-18| 994.24
#2009-12-21|1014.72
#2009-12-22|1017.35
#2009-12-23|1031.11
#2009-12-24|1033.53
#2009-12-25| .
#2009-12-28|1045.98
#2009-12-29|1050.32
#2009-12-30|1030.79
#2009-12-31|1033.39
#2010-01-01| .
#2010-01-04|1061.26
#2010-01-05|1069.93
#2010-01-06|1070.85
#2010-01-07|1066.68
#2010-01-08|1071.19
#2010-01-11|1077.30
#2010-01-12|1070.70
#2010-01-13|1069.90
#2010-01-14|1069.78
#2010-01-15|1044.79
#2010-01-18| .
#2010-01-19|1048.14
#2010-01-20|1010.30
#2010-01-21| 989.88
#2010-01-22| 987.23
#2010-01-25| 984.26
#2010-01-26| 980.31
#2010-01-27| 969.15
#2010-01-28| 950.29
#2010-01-29| 953.80
#2010-02-01| 965.36
#2010-02-02| 984.83
#2010-02-03| 976.28
#2010-02-04| 932.70
#2010-02-05| 893.33
#2010-02-08| 894.79
#2010-02-09| 903.14
#2010-02-10| 919.95
#2010-02-11| 902.44
#2010-02-12| 901.29
#2010-02-15| .
#2010-02-16| 926.90
#2010-02-17| 946.20
#2010-02-18| 949.13
#2010-02-19| 936.64
#2010-02-22| 944.03
#2010-02-23| 925.81
#2010-02-24| 935.58
#2010-02-25| 910.28
#2010-02-26| 942.22
#2010-03-01| 945.67
#2010-03-02| 961.52
#2010-03-03| 980.51
#2010-03-04| 972.58
#2010-03-05| 992.94
#2010-03-08| 995.08
#2010-03-09| 989.31
#2010-03-10|1008.85
#2010-03-11|1005.50
#2010-03-12|1014.19
#2010-03-15| 993.05
#2010-03-16|1012.36
#2010-03-17|1022.52
#2010-03-18|1003.43
#2010-03-19| 991.09
#2010-03-22| 985.35
#2010-03-23| 997.53
#2010-03-24| 985.30
#2010-03-25|1003.96
#2010-03-26|1010.47
#2010-03-29|1018.93
#2010-03-30|1010.99
#2010-03-31|1019.06
#2010-04-01|1038.05
#2010-04-02| .
#2010-04-05|1035.68
#2010-04-06|1034.66
#2010-04-07|1024.73
#2010-04-08|1013.18
#2010-04-09|1030.68
#2010-04-12|1049.41
#2010-04-13|1044.25
#2010-04-14|1057.53
#2010-04-15|1052.33
#2010-04-16|1024.62
#2010-04-19|1011.46
#2010-04-20|1027.42
#2010-04-21|1003.59
#2010-04-22| 978.76
#2010-04-23| 984.22
#2010-04-26| 988.53
#2010-04-27| 946.28
#2010-04-28| 914.79
#2010-04-29| 931.35
#2010-04-30| 930.78
#2010-05-03| 930.53
#2010-05-04| 882.34
#2010-05-05| 854.84
#2010-05-06| 810.10
#2010-05-07| 773.34
#2010-05-10| 891.20
#2010-05-11| 870.65
#2010-05-12| 889.97
#2010-05-13| 884.13
#2010-05-14| 831.54
#2010-05-17| 824.41
#2010-05-18| 843.12
#2010-05-19| 812.16
#2010-05-20| 798.47
#2010-05-21| 816.62
#2010-05-24| 796.72
#2010-05-25| 763.22
#2010-05-26| 773.22
#2010-05-27| 814.55
#2010-05-28| 815.54
#2010-05-31| .
#2010-06-01| 810.26
#2010-06-02| 799.61
#2010-06-03| 806.79
#2010-06-04| 768.59
#2010-06-07| 753.41
#2010-06-08| 746.41
#2010-06-09| 764.91
#2010-06-10| 784.71
#2010-06-11| 791.00
#2010-06-14| 823.04
#2010-06-15| 836.07
#2010-06-16| 845.82
#2010-06-17| 849.92
#2010-06-18| 848.47
#2010-06-21| 858.71
#2010-06-22| 845.48
#2010-06-23| 827.76
#2010-06-24| 818.64
#2010-06-25| 810.35
#2010-06-28| 825.05
#2010-06-29| 784.31
#2010-06-30| 789.22
#2010-07-01| 783.19
#2010-07-02| 799.17
#2010-07-05| .
#2010-07-06| 817.77
#2010-07-07| 831.08
#2010-07-08| 851.20
#2010-07-09| 851.48
#2010-07-12| 850.35
#2010-07-13| 870.58
#2010-07-14| 880.50
#2010-07-15| 874.74
#2010-07-16| 858.47
#2010-07-19| 854.67
#2010-07-20| 845.48
#2010-07-21| 848.55
#2010-07-22| 879.46
#2010-07-23| 873.37
#2010-07-26| 897.48
#2010-07-27| 929.34
#2010-07-28| 930.68
#2010-07-29| 933.42
#2010-07-30| 920.91
#2010-08-02| 962.46
#2010-08-03| 964.30
#2010-08-04| 958.58
#2010-08-05| 957.52
#2010-08-06| 953.69
#2010-08-09| 963.61
#2010-08-10| 937.21
#2010-08-11| 898.99
#2010-08-12| 882.39
#2010-08-13| 875.31
#2010-08-16| 874.23
#2010-08-17| 892.73
#2010-08-18| 884.28
#2010-08-19| 867.17
#2010-08-20| 839.94
#2010-08-23| 839.26
#2010-08-24| 825.59
#2010-08-25| 813.14
#2010-08-26| 827.38
#2010-08-27| 833.85
#2010-08-30| 826.76
#2010-08-31| 828.85
#2010-09-01| 866.33
#2010-09-02| 867.81
#2010-09-03| 881.77
#2010-09-06| .
#2010-09-07| 859.35
#2010-09-08| 864.76
#2010-09-09| 870.22
#2010-09-10| 873.04
#2010-09-13| 895.13
#2010-09-14| 903.93
#2010-09-15| 907.39
#2010-09-16| 904.35
#2010-09-17| 887.82
#2010-09-20| 904.90
#2010-09-21| 906.61
#2010-09-22| 914.71
#2010-09-23| 900.82
#2010-09-24| 932.17
#2010-09-27| 925.11
#2010-09-28| 928.95
#2010-09-29| 929.60
#2010-09-30| 926.06
#2010-10-01| 931.12
#2010-10-04| 913.25
#2010-10-05| 942.33
#2010-10-06| 958.35
#2010-10-07| 970.29
#2010-10-08| 969.28
#2010-10-11| 970.07
#2010-10-12| 958.46
#2010-10-13| 992.32
#2010-10-14|1007.17
#2010-10-15|1000.59
#2010-10-18|1003.28
#2010-10-19| 985.34
#2010-10-20|1000.45
#2010-10-21|1011.67
#2010-10-22|1000.59
#2010-10-25|1006.92
#2010-10-26| 994.81
#2010-10-27| 981.24
#2010-10-28| 998.52
#2010-10-29| 992.10
#2010-11-01| 992.47
#2010-11-02|1010.14
#2010-11-03| 996.10
#2010-11-04|1034.40
#2010-11-05|1025.40
#2010-11-08|1013.27
#2010-11-09|1018.83
#2010-11-10| 993.05
#2010-11-11| 975.48
#2010-11-12| 979.18
#2010-11-15| 979.18
#2010-11-16| 953.45
#2010-11-17| 957.50
#2010-11-18| 976.34
#2010-11-19| 976.22
#2010-11-22| 957.72
#2010-11-23| 916.51
#2010-11-24| 912.43
#2010-11-25| .
#2010-11-26| 887.25
#2010-11-29| 859.33
#2010-11-30| 836.94
#2010-12-01| 865.50
#2010-12-02| 896.48
#2010-12-03| 904.95
#2010-12-06| 892.17
#2010-12-07| 904.23
#2010-12-08| 911.84
#2010-12-09| 933.66
#2010-12-10| 933.78
#2010-12-13| 949.94
#2010-12-14| 950.52
#2010-12-15| 937.46
#2010-12-16| 924.55
#2010-12-17| 911.24
#2010-12-20| 913.74
#2010-12-21| 925.91
#2010-12-22| 920.53
#2010-12-23| 915.77
#2010-12-24| .
#2010-12-27| 912.22
#2010-12-28| 911.36
#2010-12-29| 914.40
#2010-12-30| 916.47
#2010-12-31| 923.91
#2011-01-03| 935.28
#2011-01-04| 940.20
#2011-01-05| 927.76
#2011-01-06| 932.12
#2011-01-07| 919.31
#2011-01-10| 894.19
#2011-01-11| 900.53
#2011-01-12| 938.85
#2011-01-13| 982.59
#2011-01-14| 989.15
#2011-01-17| .
#2011-01-18|1004.37
#2011-01-19| 999.25
#2011-01-20|1006.94
#2011-01-21|1037.55
#2011-01-24|1053.69
#2011-01-25|1044.09
#2011-01-26|1046.82
#2011-01-27|1076.76
#2011-01-28|1060.56
#2011-01-31|1068.70
#2011-02-01|1106.71
#2011-02-02|1110.41
#2011-02-03|1089.88
#2011-02-04|1097.59
#2011-02-07|1110.65
#2011-02-08|1135.15
#2011-02-09|1128.78
#2011-02-10|1115.01
#2011-02-11|1108.69
#2011-02-14|1096.21
#2011-02-15|1106.10
#2011-02-16|1121.04
#2011-02-17|1124.51
#2011-02-18|1132.77
#2011-02-21| .
#2011-02-22|1104.12
#2011-02-23|1102.29
#2011-02-24|1086.99
#2011-02-25|1098.96
#2011-02-28|1117.16
#2011-03-01|1109.20
#2011-03-02|1095.88
#2011-03-03|1109.10
#2011-03-04|1119.82
#2011-03-07|1116.75
#2011-03-08|1112.08
#2011-03-09|1121.01
#2011-03-10|1091.73
#2011-03-11|1071.38
#2011-03-14|1058.45
#2011-03-15|1029.95
#2011-03-16|1002.57
#2011-03-17|1043.87
#2011-03-18|1049.18
#2011-03-21|1083.67
#2011-03-22|1088.87
#2011-03-23|1086.77
#2011-03-24|1107.55
#2011-03-25|1099.28
#2011-03-28|1100.04
#2011-03-29|1088.62
#2011-03-30|1100.97
#2011-03-31|1094.46
#2011-04-01|1117.60
#2011-04-04|1117.59
#2011-04-05|1113.94
#2011-04-06|1144.74
#2011-04-07|1141.64
#2011-04-08|1170.07
#2011-04-11|1170.73
#2011-04-12|1162.25
#2011-04-13|1169.26
#2011-04-14|1143.99
#2011-04-15|1135.49
#2011-04-18|1072.55
#2011-04-19|1087.94
#2011-04-20|1127.49
#2011-04-21|1139.30
#2011-04-22| .
#2011-04-25|1138.48
#2011-04-26|1154.43
#2011-04-27|1163.40
#2011-04-28|1191.18
#2011-04-29|1195.74
#2011-05-02|1201.46
#2011-05-03|1197.00
#2011-05-04|1183.49
#2011-05-05|1162.85
#2011-05-06|1166.58
#2011-05-09|1118.24
#2011-05-10|1148.40
#2011-05-11|1147.35
#2011-05-12|1122.24
#2011-05-13|1108.76
#2011-05-16|1104.15
#2011-05-17|1084.04
#2011-05-18|1096.02
#2011-05-19|1104.10
#2011-05-20|1084.06
#2011-05-23|1050.38
#2011-05-24|1052.32
#2011-05-25|1062.71
#2011-05-26|1058.86
#2011-05-27|1083.87
#2011-05-30| .
#2011-05-31|1102.10
#2011-06-01|1095.60
#2011-06-02|1079.28
#2011-06-03|1093.55
#2011-06-06|1081.42
#2011-06-07|1096.73
#2011-06-08|1080.02
#2011-06-09|1085.79
#2011-06-10|1060.46
#2011-06-13|1060.64
#2011-06-14|1088.66
#2011-06-15|1062.08
#2011-06-16|1039.09
#2011-06-17|1072.03
#2011-06-20|1060.22
#2011-06-21|1088.68
#2011-06-22|1087.75
#2011-06-23|1044.16
#2011-06-24|1024.93
#2011-06-27|1032.12
#2011-06-28|1048.62
#2011-06-29|1081.41
#2011-06-30|1112.36
#2011-07-01|1127.26
#2011-07-04| .
#2011-07-05|1118.35
#2011-07-06|1091.58
#2011-07-07|1100.65
#2011-07-08|1073.56
#2011-07-11|1000.51
#2011-07-12| 984.51
#2011-07-13|1011.92
#2011-07-14| 999.95
#2011-07-15| 983.90
#2011-07-18| 939.07
#2011-07-19| 973.77
#2011-07-20|1005.88
#2011-07-21|1055.99
#2011-07-22|1056.83
#2011-07-25|1031.76
#2011-07-26|1044.75
#2011-07-27|1012.65
#2011-07-28|1013.90
#2011-07-29|1001.66
#2011-08-01| 967.30
#2011-08-02| 940.05
#2011-08-03| 922.58
#2011-08-04| 883.56
#2011-08-05| 866.92
#2011-08-08| 830.05
#2011-08-09| 845.67
#2011-08-10| 782.20
#2011-08-11| 807.09
#2011-08-12| 847.29
#2011-08-15| 871.61
#2011-08-16| 864.49
#2011-08-17| 871.35
#2011-08-18| 811.51
#2011-08-19| 797.30
#2011-08-22| 799.40
#2011-08-23| 796.77
#2011-08-24| 820.42
#2011-08-25| 809.28
#2011-08-26| 789.85
#2011-08-29| 821.66
#2011-08-30| 821.23
#2011-08-31| 851.84
#2011-09-01| 842.00
#2011-09-02| 801.68
#2011-09-05| .
#2011-09-06| 731.29
#2011-09-07| 760.11
#2011-09-08| 764.05
#2011-09-09| 703.11
#2011-09-12| 656.55
#2011-09-13| 675.40
#2011-09-14| 695.58
#2011-09-15| 742.55
#2011-09-16| 745.49
#2011-09-19| 703.13
#2011-09-20| 719.67
#2011-09-21| 703.04
#2011-09-22| 649.05
#2011-09-23| 655.03
#2011-09-26| 702.18
#2011-09-27| 762.05
#2011-09-28| 758.85
#2011-09-29| 787.96
#2011-09-30| 752.80
#2011-10-03| 725.34
#2011-10-04| 701.17
#2011-10-05| 747.45
#2011-10-06| 791.04
#2011-10-07| 801.36
#2011-10-10| 839.27
#2011-10-11| 832.20
#2011-10-12| 869.23
#2011-10-13| 834.67
#2011-10-14| 848.17
#2011-10-17| 828.51
#2011-10-18| 816.56
#2011-10-19| 847.28
#2011-10-20| 811.24
#2011-10-21| 849.70
#2011-10-24| 869.26
#2011-10-25| 862.82
#2011-10-26| 845.65
#2011-10-27| 944.82
#2011-10-28| 925.33
#2011-10-31| 877.40
#2011-11-01| 785.93
#2011-11-02| 811.12
#2011-11-03| 841.83
#2011-11-04| 819.29
#2011-11-07| 808.49
#2011-11-08| 824.54
#2011-11-09| 768.97
#2011-11-10| 773.96
#2011-11-11| 816.07
#2011-11-14| 793.63
#2011-11-15| 766.03
#2011-11-16| 768.63
#2011-11-17| 755.75
#2011-11-18| 750.33
#2011-11-21| 720.09
#2011-11-22| 707.29
#2011-11-23| 683.53
#2011-11-24| .
#2011-11-25| 681.89
#2011-11-28| 737.92
#2011-11-29| 752.10
#2011-11-30| 795.03
#2011-12-01| 786.74
#2011-12-02| 812.72
#2011-12-05| 833.71
#2011-12-06| 825.94
#2011-12-07| 815.75
#2011-12-08| 783.46
#2011-12-09| 807.12
#2011-12-12| 751.81
#2011-12-13| 734.52
#2011-12-14| 704.70
#2011-12-15| 720.44
#2011-12-16| 719.78
#2011-12-19| 716.26
#2011-12-20| 749.56
#2011-12-21| 739.20
#2011-12-22| 749.67
#2011-12-23| 753.81
#2011-12-26| .
#2011-12-27| 753.56
#2011-12-28| 729.29
#2011-12-29| 728.46
#2011-12-30| 742.78
#2012-01-02| .
#2012-01-03| 780.16
#2012-01-04| 757.07
#2012-01-05| 730.66
#2012-01-06| 719.84
#2012-01-09| 711.40
#2012-01-10| 746.86
#2012-01-11| 750.12
#2012-01-12| 770.46
#2012-01-13| 755.22
#2012-01-16| .
#2012-01-17| 783.15
#2012-01-18| 790.91
#2012-01-19| 833.30
#2012-01-20| 834.77
#2012-01-23| 857.42
#2012-01-24| 846.85
#2012-01-25| 843.89
#2012-01-26| 869.40
#2012-01-27| 861.71
#2012-01-30| 837.15
#2012-01-31| 845.92
#2012-02-01| 882.75
#2012-02-02| 890.22
#2012-02-03| 900.90
#2012-02-06| 891.08
#2012-02-07| 905.20
#2012-02-08| 907.83
#2012-02-09| 901.76
#2012-02-10| 871.56
#2012-02-13| 884.02
#2012-02-14| 870.47
#2012-02-15| 872.68
#2012-02-16| 865.44
#2012-02-17| 892.19
#2012-02-20| .
#2012-02-21| 903.40
#2012-02-22| 893.01
#2012-02-23| 896.99
#2012-02-24| 910.34
#2012-02-27| 904.79
#2012-02-28| 909.64
#2012-02-29| 902.11
#2012-03-01| 911.35
#2012-03-02| 909.15
#2012-03-05| 902.49
#2012-03-06| 858.47
#2012-03-07| 865.02
#2012-03-08| 893.27
#2012-03-09| 879.88
#2012-03-12| 879.23
#2012-03-13| 894.16
#2012-03-14| 908.44
#2012-03-15| 925.31
#2012-03-16| 946.41
#2012-03-19| 954.23
#2012-03-20| 936.55
#2012-03-21| 924.48
#2012-03-22| 909.86
#2012-03-23| 916.22
#2012-03-26| 932.91
#2012-03-27| 929.98
#2012-03-28| 915.71
#2012-03-29| 890.27
#2012-03-30| 894.70
#2012-04-02| 901.76
#2012-04-03| 886.68
#2012-04-04| 841.06
#2012-04-05| 837.10
#2012-04-06| .
#2012-04-09| 837.58
#2012-04-10| 805.93
#2012-04-11| 817.90
#2012-04-12| 826.24
#2012-04-13| 794.61
#2012-04-16| 783.66
#2012-04-17| 819.74
#2012-04-18| 803.28
#2012-04-19| 793.11
#2012-04-20| 809.93
#2012-04-23| 775.26
#2012-04-24| 794.22
#2012-04-25| 811.36
#2012-04-26| 806.24
#2012-04-27| 820.40
#2012-04-30| 806.41
#2012-05-01| 805.79
#2012-05-02| 794.21
#2012-05-03| 791.92
#2012-05-04| 778.89
#2012-05-07| 785.99
#2012-05-08| 760.37
#2012-05-09| 752.58
#2012-05-10| 776.84
#2012-05-11| 771.13
#2012-05-14| 738.80
#2012-05-15| 723.15
#2012-05-16| 723.71
#2012-05-17| 705.47
#2012-05-18| 708.56
#2012-05-21| 717.78
#2012-05-22| 742.18
#2012-05-23| 709.35
#2012-05-24| 713.57
#2012-05-25| 716.08
#2012-05-28| .
#2012-05-29| 710.50
#2012-05-30| 687.69
#2012-05-31| 679.73
#2012-06-01| 659.36
#2012-06-04| 673.22
#2012-06-05| 675.88
#2012-06-06| 704.47
#2012-06-07| 712.79
#2012-06-08| 701.39
#2012-06-11| 706.80
#2012-06-12| 694.89
#2012-06-13| 698.81
#2012-06-14| 705.63
#2012-06-15| 728.25
#2012-06-18| 716.62
#2012-06-19| 743.86
#2012-06-20| 753.33
#2012-06-21| 749.45
#2012-06-22| 742.08
#2012-06-25| 715.27
#2012-06-26| 714.83
#2012-06-27| 727.42
#2012-06-28| 732.59
#2012-06-29| 792.24
#2012-07-02| 794.08
#2012-07-03| 804.35
#2012-07-04| .
#2012-07-05| 772.55
#2012-07-06| 748.79
#2012-07-09| 747.33
#2012-07-10| 751.92
#2012-07-11| 755.13
#2012-07-12| 747.98
#2012-07-13| 758.68
#2012-07-16| 762.02
#2012-07-17| 758.02
#2012-07-18| 771.36
#2012-07-19| 774.95
#2012-07-20| 748.60
#2012-07-23| 708.63
#2012-07-24| 692.07
#2012-07-25| 698.98
#2012-07-26| 744.83
#2012-07-27| 766.09
#2012-07-30| 773.99
#2012-07-31| 775.03
#2012-08-01| 776.97
#2012-08-02| 739.76
#2012-08-03| 791.22
#2012-08-06| 811.69
#2012-08-07| 827.59
#2012-08-08| 824.82
#2012-08-09| 832.15
#2012-08-10| 831.44
#2012-08-13| 833.55
#2012-08-14| 837.07
#2012-08-15| 830.49
#2012-08-16| 845.10
#2012-08-17| 845.70
#2012-08-20| 842.04
#2012-08-21| 866.39
#2012-08-22| 861.50
#2012-08-23| 858.99
#2012-08-24| 850.27
#2012-08-27| 856.74
#2012-08-28| 856.00
#2012-08-29| 850.97
#2012-08-30| 842.59
#2012-08-31| 865.00
#2012-09-03| .
#2012-09-04| 866.31
#2012-09-05| 875.14
#2012-09-06| 904.52
#2012-09-07| 932.18
#2012-09-10| 931.32
#2012-09-11| 944.04
#2012-09-12| 958.99
#2012-09-13| 953.08
#2012-09-14| 994.61
#2012-09-17| 990.83
#2012-09-18| 964.79
#2012-09-19| 963.12
#2012-09-20| 948.51
#2012-09-21| 961.34
#2012-09-24| 948.62
#2012-09-25| 959.65
#2012-09-26| 923.32
#2012-09-27| 926.10
#2012-09-28| 910.29
#2012-10-01| 934.97
#2012-10-02| 932.81
#2012-10-03| 926.76
#2012-10-04| 935.97
#2012-10-05| 953.57
#2012-10-08| 933.93
#2012-10-09| 921.81
#2012-10-10| 917.91
#2012-10-11| 935.05
#2012-10-12| 936.55
#2012-10-15| 943.84
#2012-10-16| 977.20
#2012-10-17| 998.22
#2012-10-18| 997.91
#2012-10-19| 979.00
#2012-10-22| 983.49
#2012-10-23| 954.39
#2012-10-24| 951.51
#2012-10-25| 956.12
#2012-10-26| 953.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.11
#2012-11-01| 974.53
#2012-11-02| 968.84
#2012-11-05| 957.16
#2012-11-06| 967.21
#2012-11-07| 946.95
#2012-11-08| 944.99
#2012-11-09| 931.24
#2012-11-12| 933.64
#2012-11-13| 941.88
#2012-11-14| 939.47
#2012-11-15| 938.60
#2012-11-16| 912.60
#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|1033.43
#2012-12-13|1041.60
#2012-12-14|1041.04
#2012-12-17|1045.97
#2012-12-18|1053.92
#2012-12-19|1065.86
#2012-12-20|1069.26
#2012-12-21|1062.56
#2012-12-24|1063.18
#2012-12-25|1063.18
#2012-12-26|1065.36
#2012-12-27|1070.73
#2012-12-28|1058.74
#2012-12-31|1058.83
#2013-01-01|1058.83
#2013-01-02|1097.49
#2013-01-03|1085.67
#2013-01-04|1086.34
#2013-01-07|1095.43
#2013-01-08|1083.24
#2013-01-09|1082.86
#2013-01-10|1097.81
#2013-01-11|1113.85
#2013-01-14|1114.39
#2013-01-15|1103.83
#2013-01-16|1086.24
#2013-01-17|1100.34
#2013-01-18|1091.01
#2013-01-21|1099.56
#2013-01-22|1092.62
#2013-01-23|1079.11
#2013-01-24|1098.10
#2013-01-25|1111.02
#2013-01-28|1116.13
#2013-01-29|1119.44
#2013-01-30|1126.56
#2013-01-31|1123.84
#2013-02-01|1134.42
#2013-02-04|1089.57
#2013-02-05|1100.54
#2013-02-06|1082.63
#2013-02-07|1065.12
#2013-02-08|1075.12
#2013-02-11|1074.79
#2013-02-12|1094.37
#2013-02-13|1091.54
#2013-02-14|1081.16
#2013-02-15|1074.80
#2013-02-18|1080.64
#2013-02-19|1098.52
#2013-02-20|1086.94
#2013-02-21|1044.77
#2013-02-22|1061.25
#2013-02-25|1072.74
#2013-02-26|1023.30
#2013-02-27|1035.76
#2013-02-28|1044.22
#2013-03-01|1027.33
#2013-03-04|1025.89
#2013-03-05|1056.03
#2013-03-06|1066.73
#2013-03-07|1080.29
#2013-03-08|1090.62
#2013-03-11| .
#2013-03-12|1095.08
#2013-03-13|1088.88
#2013-03-14|1114.94
#2013-03-15|1115.62
#2013-03-18|1089.37
#2013-03-19|1070.74
#2013-03-20|1087.70
#2013-03-21|1073.95
#2013-03-22|1080.29
#2013-03-25|1051.86
#2013-03-26|1053.00
#2013-03-27|1029.91
#2013-03-28|1030.08
#2013-03-29| .
#2013-04-01|1030.56
#2013-04-02|1062.30
#2013-04-03|1043.05
#2013-04-04|1038.46
#2013-04-05|1041.79
#2013-04-08|1039.52
#2013-04-09|1050.35
#2013-04-10|1088.32
#2013-04-11|1099.41
#2013-04-12|1084.01
#2013-04-15|1080.40
#2013-04-16|1080.91
#2013-04-17|1048.97
#2013-04-18|1043.43
#2013-04-19|1051.05
#2013-04-22|1062.38
#2013-04-23|1098.30
#2013-04-24|1110.12
#2013-04-25|1124.48
#2013-04-26|1117.22
#2013-04-29|1140.91
#2013-04-30|1142.46
#2013-05-01|1143.24
#2013-05-02|1138.49
#2013-05-03|1161.77
#2013-05-06|1157.56
#2013-05-07|1180.80
#2013-05-08|1197.84
#2013-05-09|1194.29
#2013-05-10|1181.96
#2013-05-13|1176.71
#2013-05-14|1185.33
#2013-05-15|1181.09
#2013-05-16|1187.30
#2013-05-17|1186.54
#2013-05-20|1196.96
#2013-05-21|1192.38
#2013-05-22|1202.92
#2013-05-23|1167.86
#2013-05-24|1168.93
#2013-05-27|1181.58
#2013-05-28|1197.02
#2013-05-29|1191.05
#2013-05-30|1222.77
#2013-05-31|1202.70
#2013-06-03|1194.89
#2013-06-04|1210.31
#2013-06-05|1187.90
#2013-06-06|1170.05
#2013-06-07|1207.38
#2013-06-10|1204.48
#2013-06-11|1193.40
#2013-06-12|1187.10
#2013-06-13|1189.48
#2013-06-14|1198.93
#2013-06-17|1218.90
#2013-06-18|1230.09
#2013-06-19|1224.76
#2013-06-20|1163.20
#2013-06-21|1132.00
#2013-06-24|1122.48
#2013-06-25|1134.24
#2013-06-26|1149.72
#2013-06-27|1158.20
#2013-06-28|1153.46
#2013-07-01|1174.02
#2013-07-02|1163.83
#2013-07-03|1143.77
#2013-07-04|1172.16
#2013-07-05|1151.06
#2013-07-08|1183.44
#2013-07-09|1185.47
#2013-07-10|1195.37
#2013-07-11|1210.85
#2013-07-12|1212.50
#2013-07-15|1219.24
#2013-07-16|1212.99
#2013-07-17|1220.12
#2013-07-18|1242.69
#2013-07-19|1248.55
#2013-07-22|1259.64
#2013-07-23|1255.76
#2013-07-24|1267.50
#2013-07-25|1268.67
#2013-07-26|1265.22
#2013-07-29|1265.04
#2013-07-30|1267.12
#2013-07-31|1271.67
#2013-08-01|1286.97
#2013-08-02|1302.62
#2013-08-05|1302.32
#2013-08-06|1288.41
#2013-08-07|1300.11
#2013-08-08|1318.30
#2013-08-09|1319.89
#2013-08-12|1316.79
#2013-08-13|1307.85
#2013-08-14|1318.80
#2013-08-15|1309.85
#2013-08-16|1317.15
#2013-08-19|1310.98
#2013-08-20|1294.36
#2013-08-21|1280.72
#2013-08-22|1299.01
#2013-08-23|1313.05
#2013-08-26|1301.00
#2013-08-27|1263.45
#2013-08-28|1256.66
#2013-08-29|1254.03
#2013-08-30|1224.14
#2013-09-02|1248.09
#2013-09-03|1236.76
#2013-09-04|1241.53
#2013-09-05|1239.62
#2013-09-06|1250.23
#2013-09-09|1272.80
#2013-09-10|1298.68
#2013-09-11|1301.82
#2013-09-12|1295.34
#2013-09-13|1291.90
#2013-09-16|1319.53
#2013-09-17|1319.61
#2013-09-18|1327.84
#2013-09-19|1332.04
#2013-09-20|1320.39
#2013-09-23|1311.03
#2013-09-24|1324.66
#2013-09-25|1326.12
#2013-09-26|1316.11
#2013-09-27|1321.70
#2013-09-30|1305.44
#2013-10-01|1325.21
#2013-10-02|1335.21
#2013-10-03|1334.32
#2013-10-04|1339.08
#2013-10-07|1333.81
#2013-10-08|1329.53
#2013-10-09|1324.28
#2013-10-10|1363.81
#2013-10-11|1369.14
#2013-10-14|1375.96
#2013-10-15|1383.54
#2013-10-16|1398.50
#2013-10-17|1422.75
#2013-10-18|1437.05
#2013-10-21|1426.02
#2013-10-22|1451.11
#2013-10-23|1439.28
#2013-10-24|1451.80
#2013-10-25|1439.41
#2013-10-28|1426.73
#2013-10-29|1439.17
#2013-10-30|1432.19
#2013-10-31|1426.83
#2013-11-01|1415.44
#2013-11-04|1427.24
#2013-11-05|1403.43
#2013-11-06|1425.87
#2013-11-07|1400.29
#2013-11-08|1406.59
#2013-11-11|1427.42
#2013-11-12|1420.85
#2013-11-13|1410.31
#2013-11-14|1432.81
#2013-11-15|1433.13
#2013-11-18|1449.03
#2013-11-19|1440.68
#2013-11-20|1432.24
#2013-11-21|1435.23
#2013-11-22|1444.95
#2013-11-25|1445.00
#2013-11-26|1448.92
#2013-11-27|1459.78
#2013-11-28|1468.89
#2013-11-29|1469.00
#2013-12-02|1459.90
#2013-12-03|1437.68
#2013-12-04|1424.06
#2013-12-05|1416.84
#2013-12-06|1432.90
#2013-12-09|1442.36
#2013-12-10|1439.74
#2013-12-11|1431.57
#2013-12-12|1412.56
#2013-12-13|1421.76
#2013-12-16|1448.28
#2013-12-17|1430.45
#2013-12-18|1452.83
#2013-12-19|1474.43
#2013-12-20|1490.85
#2013-12-23|1509.05
#2013-12-24|1505.65
#2013-12-25|1505.65
#2013-12-26|1508.46
#2013-12-27|1534.90
#2013-12-30|1535.35
#2013-12-31|1533.93
#2014-01-01|1533.93
#2014-01-02|1500.60
#2014-01-03|1494.42
#2014-01-06|1499.86
#2014-01-07|1519.43
#2014-01-08|1523.91
#2014-01-09|1514.98
#2014-01-10|1527.66
#2014-01-13|1522.91
#2014-01-14|1533.24
#2014-01-15|1550.15
#2014-01-16|1541.61
#2014-01-17|1540.24
#2014-01-20|1529.27
#2014-01-21|1522.86
#2014-01-22|1511.73
#2014-01-23|1503.12
#2014-01-24|1462.87
#2014-01-27|1452.72
#2014-01-28|1482.66
#2014-01-29|1462.83
#2014-01-30|1465.58
#2014-01-31|1444.04
#2014-02-03|1418.40
#2014-02-04|1425.42
#2014-02-05|1430.88
#2014-02-06|1463.10
#2014-02-07|1476.19
#2014-02-10|1477.87
#2014-02-11|1498.55
#2014-02-12|1507.28
#2014-02-13|1519.55
#2014-02-14|1531.73
#2014-02-17|1533.31
#2014-02-18|1536.39
#2014-02-19|1533.67
#2014-02-20|1522.86
#2014-02-21|1529.61
#2014-02-24|1536.07
#2014-02-25|1535.06
#2014-02-26|1522.01
#2014-02-27|1509.32
#2014-02-28|1533.99
#2014-03-03|1477.32
#2014-03-04|1508.01
#2014-03-05|1507.81
#2014-03-06|1522.75
#2014-03-07|1500.22
#2014-03-10|1495.74
#2014-03-11|1498.87
#2014-03-12|1496.23
#2014-03-13|1475.12
#2014-03-14|1455.78
#2014-03-17|1483.56
#2014-03-18|1492.49
#2014-03-19|1486.29
#2014-03-20|1488.37
#2014-03-21|1481.76
#2014-03-24|1458.45
#2014-03-25|1480.06
#2014-03-26|1501.93
#2014-03-27|1497.24
#2014-03-28|1499.19
#2014-03-31|1508.49
#2014-04-01|1527.77
#2014-04-02|1530.32
#2014-04-03|1529.32
#2014-04-04|1535.28
#2014-04-07|1512.84
#2014-04-08|1501.24
#2014-04-09|1502.39
#2014-04-10|1495.75
#2014-04-11|1480.13
#2014-04-14|1470.45
#2014-04-15|1449.33
#2014-04-16|1471.08
#2014-04-17|1489.23
#2014-04-18|1487.04
#2014-04-21|1485.84
#2014-04-22|1511.34
#2014-04-23|1511.91
#2014-04-24|1514.91
#2014-04-25|1496.52
#2014-04-28|1504.21
#2014-04-29|1529.68
#2014-04-30|1527.52
#2014-05-01|1527.51
#2014-05-02|1523.78
#2014-05-05|1518.02
#2014-05-06|1517.79
#2014-05-07|1520.76
#2014-05-08|1523.59
#2014-05-09|1498.79
#2014-05-12|1504.33
#2014-05-13|1497.69
#2014-05-14|1494.71
#2014-05-15|1473.53
#2014-05-16|1459.43
#2014-05-19|1459.46
#2014-05-20|1464.79
#2014-05-21|1476.51
#2014-05-22|1476.00
#2014-05-23|1481.69
#2014-05-26|1501.54
#2014-05-27|1505.76
#2014-05-28|1509.70
#2014-05-29|1511.05
#2014-05-30|1517.32
#2014-06-02|1516.79
#2014-06-03|1513.22
#2014-06-04|1513.69
#2014-06-05|1528.62
#2014-06-06|1543.20
#2014-06-09|1542.59
#2014-06-10|1533.05
#2014-06-11|1523.29
#2014-06-12|1514.51
#2014-06-13|1505.52
#2014-06-16|1497.72
#2014-06-17|1502.70
#2014-06-18|1508.85
#2014-06-19|1528.45
#2014-06-20|1508.57
#2014-06-23|1501.64
#2014-06-24|1498.13
#2014-06-25|1494.48
#2014-06-26|1486.06
#2014-06-27|1488.98
#2014-06-30|1494.89
#2014-07-01|1507.18
#2014-07-02|1509.48
#2014-07-03|1529.81
#2014-07-04|1526.54
#2014-07-07|1515.10
#2014-07-08|1495.83
#2014-07-09|1508.19
#2014-07-10|1486.67
#2014-07-11|1492.08
#2014-07-14|1510.40
#2014-07-15|1491.83
#2014-07-16|1511.95
#2014-07-17|1488.22
#2014-07-18|1485.21
#2014-07-21|1470.28
#2014-07-22|1483.00
#2014-07-23|1486.39
#2014-07-24|1500.47
#2014-07-25|1481.90
#2014-07-28|1480.74
#2014-07-29|1482.72
#2014-07-30|1461.01
#2014-07-31|1437.89
#2014-08-01|1428.09
#2014-08-04|1430.32
#2014-08-05|1425.21
#2014-08-06|1414.20
#2014-08-07|1402.13
#2014-08-08|1407.46
#2014-08-11|1426.46
#2014-08-12|1422.46
#2014-08-13|1434.85
#2014-08-14|1436.25
#2014-08-15|1432.25
#2014-08-18|1440.43
#2014-08-19|1441.73
#2014-08-20|1432.13
#2014-08-21|1450.79
#2014-08-22|1440.52
#2014-08-25|1457.71
#2014-08-26|1469.67
#2014-08-27|1468.47
#2014-08-28|1451.91
#2014-08-29|1459.24
#2014-09-01|1454.81
#2014-09-02|1461.12
#2014-09-03|1482.90
#2014-09-04|1481.98
#2014-09-05|1480.48
#2014-09-08|1477.59
#2014-09-09|1463.59
#2014-09-10|1470.88
#2014-09-11|1467.75
#2014-09-12|1468.03
#2014-09-15|1471.00
#2014-09-16|1467.24
#2014-09-17|1480.83
#2014-09-18|1497.08
#2014-09-19|1511.86
#2014-09-22|1512.07
#2014-09-23|1501.86
#2014-09-24|1501.68
#2014-09-25|1485.79
#2014-09-26|1458.99
#2014-09-29|1449.64
#2014-09-30|1448.44
#2014-10-01|1433.20
#2014-10-02|1412.18
#2014-10-03|1405.18
#2014-10-06|1411.58
#2014-10-07|1404.40
#2014-10-08|1408.14
#2014-10-09|1400.83
#2014-10-10|1376.93
#2014-10-13|1381.21
#2014-10-14|1377.12
#2014-10-15|1340.67
#2014-10-16|1322.72
#2014-10-17|1358.38
#2014-10-20|1346.70
#2014-10-21|1365.65
#2014-10-22|1367.93
#2014-10-23|1381.63
#2014-10-24|1385.11
#2014-10-27|1379.80
#2014-10-28|1402.44
#2014-10-29|1400.60
#2014-10-30|1388.12
#2014-10-31|1408.23
#2014-11-03|1391.95
#2014-11-04|1394.84
#2014-11-05|1409.03
#2014-11-06|1400.02
#2014-11-07|1405.07
#2014-11-10|1417.85
#2014-11-11|1418.05
#2014-11-12|1404.19
#2014-11-13|1404.14
#2014-11-14|1410.81
#2014-11-17|1415.54
#2014-11-18|1437.05
#2014-11-19|1439.37
#2014-11-20|1434.09
#2014-11-21|1448.03
#2014-11-24|1457.98
#2014-11-25|1464.58
#2014-11-26|1474.49
#2014-11-27|1481.39
#2014-11-28|1484.45
#2014-12-01|1473.85
#2014-12-02|1469.39
#2014-12-03|1465.53
#2014-12-04|1463.98
#2014-12-05|1473.31
#2014-12-08|1466.97
#2014-12-09|1453.83
#2014-12-10|1453.82
#2014-12-11|1459.70
#2014-12-12|1433.08
#2014-12-15|1396.32
#2014-12-16|1433.71
#2014-12-17|1418.77
#2014-12-18|1448.45
#2014-12-19|1450.12
#2014-12-22|1457.55
#2014-12-23|1459.97
#2014-12-24|1460.21
#2014-12-25|1460.21
#2014-12-26|1457.94
#2014-12-29|1452.70
#2014-12-30|1434.04
#2014-12-31|1428.50
#2015-01-01|1428.50
#2015-01-02|1417.47
#2015-01-05|1369.88
#2015-01-06|1362.82
#2015-01-07|1355.37
#2015-01-08|1391.41
#2015-01-09|1372.14
#2015-01-12|1375.80
#2015-01-13|1394.42
#2015-01-14|1378.05
#2015-01-15|1380.97
#2015-01-16|1391.99
#2015-01-19|1417.50
#2015-01-20|1416.84
#2015-01-21|1424.93
#2015-01-22|1427.71
#2015-01-23|1420.66
#2015-01-26|1428.61
#2015-01-27|1440.75
#2015-01-28|1440.83
#2015-01-29|1445.98
#2015-01-30|1427.61
#2015-02-02|1445.31
#2015-02-03|1476.43
#2015-02-04|1465.96
#2015-02-05|1458.34
#2015-02-06|1451.30
#2015-02-09|1428.77
#2015-02-10|1437.00
#2015-02-11|1429.47
#2015-02-12|1455.52
#2015-02-13|1462.65
#2015-02-16|1450.23
#2015-02-17|1447.60
#2015-02-18|1450.21
#2015-02-19|1461.32
#2015-02-20|1451.51
#2015-02-23|1462.59
#2015-02-24|1469.33
#2015-02-25|1482.96
#2015-02-26|1471.15
#2015-02-27|1479.78
#2015-03-02|1478.23
#2015-03-03|1463.87
#2015-03-04|1459.67
#2015-03-05|1462.86
#2015-03-06|1453.09
#2015-03-09|1454.10
#2015-03-10|1426.27
#2015-03-11|1432.32
#2015-03-12|1442.95
#2015-03-13|1437.07
#2015-03-16|1470.37
#2015-03-17|1460.53
#2015-03-18|1468.29
#2015-03-19|1466.83
#2015-03-20|1516.94
#2015-03-23|1522.23
#2015-03-24|1535.59
#2015-03-25|1539.56
#2015-03-26|1512.60
#2015-03-27|1512.43
#2015-03-30|1524.16
#2015-03-31|1499.06
#2015-04-01|1516.16
#2015-04-02|1536.65
#2015-04-03|1551.55
#2015-04-06|1557.97
#2015-04-07|1551.31
#2015-04-08|1538.95
#2015-04-09|1530.86
#2015-04-10|1541.65
#2015-04-13|1534.12
#2015-04-14|1539.10
#2015-04-15|1529.21
#2015-04-16|1523.51
#2015-04-17|1495.28
#2015-04-20|1508.12
#2015-04-21|1499.39
#2015-04-22|1484.69
#2015-04-23|1476.88
#2015-04-24|1464.62
#2015-04-27|1487.12
#2015-04-28|1469.84
#2015-04-29|1468.82
#2015-04-30|1485.31
#2015-05-01|1487.59
#2015-05-04|1489.98
#2015-05-05|1454.51
#2015-05-06|1496.21
#2015-05-07|1495.37
#2015-05-08|1509.84
#2015-05-11|1491.92
#2015-05-12|1483.88
#2015-05-13|1497.95
#2015-05-14|1525.01
#2015-05-15|1528.94
#2015-05-18|1526.06
#2015-05-19|1528.75
#2015-05-20|1528.16
#2015-05-21|1535.62
#2015-05-22|1519.82
#2015-05-25|1506.08
#2015-05-26|1485.04
#2015-05-27|1495.11
#2015-05-28|1478.06
#2015-05-29|1448.65
#2015-06-01|1436.50
#2015-06-02|1469.29
#2015-06-03|1494.18
#2015-06-04|1486.36
#2015-06-05|1449.40
#2015-06-08|1439.71
#2015-06-09|1438.64
#2015-06-10|1468.92
#2015-06-11|1474.21
#2015-06-12|1459.20
#2015-06-15|1431.17
#2015-06-16|1438.66
#2015-06-17|1429.92
#2015-06-18|1465.83
#2015-06-19|1448.90
#2015-06-22|1509.72
#2015-06-23|1487.55
#2015-06-24|1485.83
#2015-06-25|1488.89
#2015-06-26|1491.56
#2015-06-29|1438.30
#2015-06-30|1428.31
#2015-07-01|1450.29
#2015-07-02|1440.35
#2015-07-03|1437.14
#2015-07-06|1401.55
#2015-07-07|1356.99
#2015-07-08|1391.17
#2015-07-09|1423.63
#2015-07-10|1487.22
#2015-07-13|1494.89
#2015-07-14|1502.57
#2015-07-15|1504.56
#2015-07-16|1522.34
#2015-07-17|1513.44
#2015-07-20|1524.72
#2015-07-21|1516.86
#2015-07-22|1515.68
#2015-07-23|1530.98
#2015-07-24|1512.44
#2015-07-27|1501.40
#2015-07-28|1510.62
#2015-07-29|1511.55
#2015-07-30|1503.38
#2015-07-31|1512.63
#2015-08-03|1519.45
#2015-08-04|1521.39
#2015-08-05|1521.95
#2015-08-06|1536.13
#2015-08-07|1527.62
#2015-08-10|1558.74
#2015-08-11|1541.53
#2015-08-12|1517.13
#2015-08-13|1520.46
#2015-08-14|1510.59
#2015-08-17|1508.23
#2015-08-18|1509.94
#2015-08-19|1487.01
#2015-08-20|1466.11
#2015-08-21|1436.62
#2015-08-24|1402.84
#2015-08-25|1436.21
#2015-08-26|1424.64
#2015-08-27|1430.63
#2015-08-28|1431.39
#2015-08-31|1429.74
#2015-09-01|1402.33
#2015-09-02|1407.12
#2015-09-03|1420.47
#2015-09-04|1388.13
#2015-09-07|1400.80
#2015-09-08|1425.44
#2015-09-09|1438.18
#2015-09-10|1433.65
#2015-09-11|1429.76
#2015-09-14|1422.82
#2015-09-15|1434.81
#2015-09-16|1446.36
#2015-09-17|1451.92
#2015-09-18|1414.72
#2015-09-21|1409.46
#2015-09-22|1365.01
#2015-09-23|1371.87
#2015-09-24|1371.34
#2015-09-25|1398.63
#2015-09-28|1379.66
#2015-09-29|1373.42
#2015-09-30|1396.07
#2015-10-01|1390.17
#2015-10-02|1406.20
#2015-10-05|1437.67
#2015-10-06|1453.57
#2015-10-07|1450.66
#2015-10-08|1463.96
#2015-10-09|1477.02
#2015-10-12|1478.00
#2015-10-13|1459.18
#2015-10-14|1451.52
#2015-10-15|1463.36
#2015-10-16|1483.50
#2015-10-19|1479.97
#2015-10-20|1480.89
#2015-10-21|1487.58
#2015-10-22|1496.98
#2015-10-23|1502.04
#2015-10-26|1509.81
#2015-10-27|1499.06
#2015-10-28|1517.81
#2015-10-29|1505.79
#2015-10-30|1521.56
#2015-11-02|1529.09
#2015-11-03|1521.68
#2015-11-04|1497.41
#2015-11-05|1498.92
#2015-11-06|1488.33
#2015-11-09|1477.59
#2015-11-10|1476.16
#2015-11-11|1503.95
#2015-11-12|1482.88
#2015-11-13|1469.63
#2015-11-16|1469.70
#2015-11-17|1488.77
#2015-11-18|1490.49
#2015-11-19|1509.97
#2015-11-20|1504.16
#2015-11-23|1504.92
#2015-11-24|1492.29
#2015-11-25|1530.03
#2015-11-26|1535.33
#2015-11-27|1530.97
#2015-11-30|1530.03
#2015-12-01|1535.79
#2015-12-02|1526.63
#2015-12-03|1521.72
#2015-12-04|1537.15
#2015-12-07|1550.65
#2015-12-08|1536.08
#2015-12-09|1540.12
#2015-12-10|1532.79
#2015-12-11|1510.60
#2015-12-14|1486.22
#2015-12-15|1505.81
#2015-12-16|1513.86
#2015-12-17|1525.55
#2015-12-18|1516.08
#2015-12-21|1517.33
#2015-12-22|1519.26
#2015-12-23|1528.89
#2015-12-24|1540.04
#2015-12-25|1540.04
#2015-12-28|1531.23
#2015-12-29|1550.60
#2015-12-30|1539.47
#2015-12-31|1530.32
#2016-01-01|1530.32
#2016-01-04|1466.15
#2016-01-05|1455.76
#2016-01-06|1455.88
#2016-01-07|1436.29
#2016-01-08|1428.04
#2016-01-11|1422.73
#2016-01-12|1438.80
#2016-01-13|1457.25
#2016-01-14|1431.65
#2016-01-15|1418.77
#2016-01-18|1389.33
#2016-01-19|1412.89
#2016-01-20|1359.21
#2016-01-21|1362.85
#2016-01-22|1389.49
#2016-01-25|1383.78
#2016-01-26|1381.47
#2016-01-27|1384.39
#2016-01-28|1366.73
#2016-01-29|1387.21
#2016-02-01|1382.85
#2016-02-02|1351.50
#2016-02-03|1331.45
#2016-02-04|1349.11
#2016-02-05|1318.64
#2016-02-08|1282.75
#2016-02-09|1262.48
#2016-02-10|1286.51
#2016-02-11|1231.34
#2016-02-12|1245.94
#2016-02-15|1272.58
#2016-02-16|1266.18
#2016-02-17|1307.50
#2016-02-18|1308.27
#2016-02-19|1293.48
#2016-02-22|1313.17
#2016-02-23|1298.27
#2016-02-24|1274.87
#2016-02-25|1293.08
#2016-02-26|1312.32
#2016-02-29|1302.37
#2016-03-01|1326.11
#2016-03-02|1339.94
#2016-03-03|1348.60
#2016-03-04|1351.37
#2016-03-07|1338.15
#2016-03-08|1340.81
#2016-03-09|1343.76
#2016-03-10|1339.73
#2016-03-11|1403.40
#2016-03-14|1403.69
#2016-03-15|1401.90
#2016-03-16|1406.56
#2016-03-17|1426.79
#2016-03-18|1419.67
#2016-03-21|1413.55
#2016-03-22|1403.90
#2016-03-23|1393.42
#2016-03-24|1362.50
#2016-03-25|1362.50
#2016-03-28|1368.78
#2016-03-29|1371.53
#2016-03-30|1401.72
#2016-03-31|1396.67
#2016-04-01|1369.15
#2016-04-04|1372.41
#2016-04-05|1338.81
#2016-04-06|1349.63
#2016-04-07|1333.73
#2016-04-08|1361.58
#2016-04-11|1376.98
#2016-04-12|1389.25
#2016-04-13|1429.95
#2016-04-14|1432.47
#2016-04-15|1431.75
#2016-04-18|1440.09
#2016-04-19|1465.24
#2016-04-20|1481.91
#2016-04-21|1475.78
#2016-04-22|1468.48
#2016-04-25|1455.99
#2016-04-26|1463.84
#2016-04-27|1445.19
#2016-04-28|1450.03
#2016-04-29|1429.97
#2016-05-02|1459.58
#2016-05-03|1440.25
#2016-05-04|1431.41
#2016-05-05|1403.13
#2016-05-06|1397.28
#2016-05-09|1403.92
#2016-05-10|1410.96
#2016-05-11|1400.21
#2016-05-12|1374.23
#2016-05-13|1363.87
#2016-05-16|1367.19
#2016-05-17|1363.67
#2016-05-18|1367.09
#2016-05-19|1354.16
#2016-05-20|1372.16
#2016-05-23|1368.53
#2016-05-24|1409.76
#2016-05-25|1427.69
#2016-05-26|1439.14
#2016-05-27|1437.55
#2016-05-30|1442.43
#2016-05-31|1436.04
#2016-06-01|1430.91
#2016-06-02|1421.53
#2016-06-03|1416.33
#2016-06-06|1424.71
#2016-06-07|1432.22
#2016-06-08|1427.86
#2016-06-09|1397.75
#2016-06-10|1344.20
#2016-06-13|1304.35
#2016-06-14|1271.17
#2016-06-15|1277.26
#2016-06-16|1261.66
#2016-06-17|1292.16
#2016-06-20|1351.02
#2016-06-21|1354.52
#2016-06-22|1368.42
#2016-06-23|1405.68
#2016-06-24|1235.88
#2016-06-27|1138.03
#2016-06-28|1175.56
#2016-06-29|1208.52
#2016-06-30|1216.69
#2016-07-01|1226.97
#2016-07-04|1208.87
#2016-07-05|1165.03
#2016-07-06|1128.24
#2016-07-07|1135.58
#2016-07-08|1168.16
#2016-07-11|1187.78
#2016-07-12|1221.79
#2016-07-13|1218.57
#2016-07-14|1237.29
#2016-07-15|1222.85
#2016-07-18|1223.94
#2016-07-19|1203.99
#2016-07-20|1218.47
#2016-07-21|1206.81
#2016-07-22|1200.64
#2016-07-25|1203.96
#2016-07-26|1204.09
#2016-07-27|1225.50
#2016-07-28|1214.81
#2016-07-29|1244.91
#2016-08-01|1234.80
#2016-08-02|1216.53
#2016-08-03|1208.43
#2016-08-04|1215.25
#2016-08-05|1221.83
#2016-08-08|1249.45
#2016-08-09|1280.53
#2016-08-10|1296.26
#2016-08-11|1297.35
#2016-08-12|1288.48
#2016-08-15|1291.87
#2016-08-16|1281.11
#2016-08-17|1265.69
#2016-08-18|1281.36
#2016-08-19|1254.54
#2016-08-22|1257.85
#2016-08-23|1281.62
#2016-08-24|1274.09
#2016-08-25|1262.91
#2016-08-26|1265.72
#2016-08-29|1248.47
#2016-08-30|1269.36
#2016-08-31|1287.51
#2016-09-01|1300.34
#2016-09-02|1315.66
#2016-09-05|1312.23
#2016-09-06|1316.20
#2016-09-07|1327.28
#2016-09-08|1343.54
#2016-09-09|1343.85
#2016-09-12|1319.89
#2016-09-13|1296.86
#2016-09-14|1287.80
#2016-09-15|1302.20
#2016-09-16|1270.40
#2016-09-19|1290.04
#2016-09-20|1292.42
#2016-09-21|1309.84
#2016-09-22|1345.93
#2016-09-23|1341.33
#2016-09-26|1310.18
#2016-09-27|1286.47
#2016-09-28|1295.51
#2016-09-29|1296.41
#2016-09-30|1303.47
#2016-10-03|1298.15
#2016-10-04|1299.38
#2016-10-05|1332.40
#2016-10-06|1337.94
#2016-10-07|1337.00
#2016-10-10|1349.21
#2016-10-11|1337.05
#2016-10-12|1345.37
#2016-10-13|1316.08
#2016-10-14|1336.83
#2016-10-17|1333.99
#2016-10-18|1351.44
#2016-10-19|1351.03
#2016-10-20|1349.37
#2016-10-21|1345.12
#2016-10-24|1364.85
#2016-10-25|1364.48
#2016-10-26|1371.12
#2016-10-27|1373.88
#2016-10-28|1365.03
#2016-10-31|1365.18
#2016-11-01|1366.50
#2016-11-02|1340.87
#2016-11-03|1345.37
#2016-11-04|1326.97
#2016-11-07|1350.09
#2016-11-08|1359.67
#2016-11-09|1383.29
#2016-11-10|1413.89
#2016-11-11|1415.34
#2016-11-14|1411.18
#2016-11-15|1408.42
#2016-11-16|1389.81
#2016-11-17|1391.12
#2016-11-18|1365.33
#2016-11-21|1367.57
#2016-11-22|1389.85
#2016-11-23|1367.49
#2016-11-24|1372.12
#2016-11-25|1377.88
#2016-11-28|1356.00
#2016-11-29|1375.38
#2016-11-30|1378.20
#2016-12-01|1379.96
#2016-12-02|1379.80
#2016-12-05|1411.87
#2016-12-06|1442.33
#2016-12-07|1487.31
#2016-12-08|1480.53
#2016-12-09|1456.29
#2016-12-12|1459.57
#2016-12-13|1470.42
#2016-12-14|1460.83
#2016-12-15|1441.90
#2016-12-16|1443.05
#2016-12-19|1436.94
#2016-12-20|1443.60
#2016-12-21|1448.35
#2016-12-22|1449.65
#2016-12-23|1455.42
#2016-12-26|1455.42
#2016-12-27|1456.65
#2016-12-28|1440.45
#2016-12-29|1447.73
#2016-12-30|1462.55
#2017-01-02|1472.36
#2017-01-03|1465.06
#2017-01-04|1487.34
#2017-01-05|1498.68
#2017-01-06|1500.85
#2017-01-09|1484.12
#2017-01-10|1481.07
#2017-01-11|1464.55
#2017-01-12|1474.62
#2017-01-13|1490.99
#2017-01-16|1469.71
#2017-01-17|1475.33
#2017-01-18|1467.98
#2017-01-19|1462.74
#2017-01-20|1467.00
#2017-01-23|1466.05
#2017-01-24|1481.39
#2017-01-25|1514.23
#2017-01-26|1508.77
#2017-01-27|1506.20
#2017-01-30|1479.61
#2017-01-31|1480.66
#2017-02-01|1486.95
#2017-02-02|1488.74
#2017-02-03|1502.02
#2017-02-06|1473.26
#2017-02-07|1462.19
#2017-02-08|1455.77
#2017-02-09|1466.31
#2017-02-10|1460.82
#2017-02-13|1475.42
#2017-02-14|1476.91
#2017-02-15|1471.15
#2017-02-16|1476.53
#2017-02-17|1473.49
#2017-02-20|1473.68
#2017-02-21|1469.39
#2017-02-22|1477.24
#2017-02-23|1475.54
#2017-02-24|1453.95
#2017-02-27|1454.21
#2017-02-28|1459.99
#2017-03-01|1480.31
#2017-03-02|1478.85
#2017-03-03|1493.24
#2017-03-06|1495.67
#2017-03-07|1494.40
#2017-03-08|1494.73
#2017-03-09|1511.72
#2017-03-10|1520.19
#2017-03-13|1526.74
#2017-03-14|1512.05
#2017-03-15|1515.74
#2017-03-16|1542.65
#2017-03-17|1543.77
#2017-03-20|1542.74
#2017-03-21|1548.15
#2017-03-22|1528.64
#2017-03-23|1540.89
#2017-03-24|1533.81
#2017-03-27|1546.42
#2017-03-28|1558.40
#2017-03-29|1547.16
#2017-03-30|1550.36
#2017-03-31|1549.10
#2017-04-03|1529.01
#2017-04-04|1533.77
#2017-04-05|1526.03
#2017-04-06|1529.09
#2017-04-07|1517.53
#2017-04-10|1512.80
#2017-04-11|1511.44
#2017-04-12|1512.07
#2017-04-13|1504.78
#2017-04-14|1504.78
#2017-04-17|1510.23
#2017-04-18|1498.43
#2017-04-19|1505.22
#2017-04-20|1522.53
#2017-04-21|1521.32
#2017-04-24|1603.45
#2017-04-25|1614.63
#2017-04-26|1603.85
#2017-04-27|1587.38
#2017-04-28|1588.80
#2017-05-01|1592.89
#2017-05-02|1604.48
#2017-05-03|1612.74
#2017-05-04|1647.31
#2017-05-05|1662.70
#2017-05-08|1647.42
#2017-05-09|1638.78
#2017-05-10|1633.03
#2017-05-11|1615.97
#2017-05-12|1619.29
#2017-05-15|1634.61
#2017-05-16|1646.08
#2017-05-17|1628.49
#2017-05-18|1622.17
#2017-05-19|1639.78
#2017-05-22|1656.87
#2017-05-23|1658.84
#2017-05-24|1652.31
#2017-05-25|1653.00
#2017-05-26|1643.61
#2017-05-29|1646.98
#2017-05-30|1638.01
#2017-05-31|1651.66
#2017-06-01|1659.54
#2017-06-02|1671.32
#2017-06-05|1661.91
#2017-06-06|1641.67
#2017-06-07|1641.40
#2017-06-08|1649.31
#2017-06-09|1662.06
#2017-06-12|1666.56
#2017-06-13|1670.21
#2017-06-14|1682.95
#2017-06-15|1651.41
#2017-06-16|1674.72
#2017-06-19|1681.94
#2017-06-20|1671.15
#2017-06-21|1667.31
#2017-06-22|1664.04
#2017-06-23|1661.26
#2017-06-26|1666.78
#2017-06-27|1669.37
#2017-06-28|1689.28
#2017-06-29|1696.53
#2017-06-30|1685.41
#2017-07-03|1714.68
#2017-07-04|1716.50
#2017-07-05|1716.56
#2017-07-06|1737.83
#2017-07-07|1746.13
#2017-07-10|1756.76
#2017-07-11|1755.90
#2017-07-12|1769.16
#2017-07-13|1781.56
#2017-07-14|1781.21
#2017-07-17|1782.54
#2017-07-18|1777.72
#2017-07-19|1772.79
#2017-07-20|1784.81
#2017-07-21|1771.22
#2017-07-24|1769.70
#2017-07-25|1797.66
#2017-07-26|1798.97
#2017-07-27|1814.77
#2017-07-28|1815.24
#2017-07-31|1817.84
#2017-08-01|1838.25
#2017-08-02|1858.04
#2017-08-03|1860.12
#2017-08-04|1855.79
#2017-08-07|1864.61
#2017-08-08|1864.06
#2017-08-09|1839.18
#2017-08-10|1816.86
#2017-08-11|1803.42
#2017-08-14|1817.73
#2017-08-15|1813.73
#2017-08-16|1823.76
#2017-08-17|1814.86
#2017-08-18|1816.47
#2017-08-21|1813.33
#2017-08-22|1814.25
#2017-08-23|1813.24
#2017-08-24|1819.84
#2017-08-25|1826.70
#2017-08-28|1826.69
#2017-08-29|1808.33
#2017-08-30|1797.08
#2017-08-31|1801.29
#2017-09-01|1808.50
#2017-09-04|1804.02
#2017-09-05|1786.78
#2017-09-06|1787.66
#2017-09-07|1792.30
#2017-09-08|1797.52
#2017-09-11|1833.46
#2017-09-12|1839.42
#2017-09-13|1837.77
#2017-09-14|1829.44
#2017-09-15|1833.85
#2017-09-18|1838.90
#2017-09-19|1841.41
#2017-09-20|1838.51
#2017-09-21|1839.93
#2017-09-22|1854.74
#2017-09-25|1828.63
#2017-09-26|1806.61
#2017-09-27|1822.97
#2017-09-28|1840.67
#2017-09-29|1864.93
#2017-10-02|1858.03
#2017-10-03|1861.72
#2017-10-04|1860.64
#2017-10-05|1863.94
#2017-10-06|1873.89
#2017-10-09|1876.51
#2017-10-10|1882.85
#2017-10-11|1892.44
#2017-10-12|1894.80
#2017-10-13|1886.18
#2017-10-16|1882.18
#2017-10-17|1870.30
#2017-10-18|1879.62
#2017-10-19|1894.59
#2017-10-20|1895.14
#2017-10-23|1880.55
#2017-10-24|1892.19
#2017-10-25|1895.79
#2017-10-26|1912.74
#2017-10-27|1884.28
#2017-10-30|1887.72
#2017-10-31|1892.52
#2017-11-01|1909.97
#2017-11-02|1920.74
#2017-11-03|1891.44
#2017-11-06|1883.44
#2017-11-07|1881.45
#2017-11-08|1881.85
#2017-11-09|1885.69
#2017-11-10|1889.40
#2017-11-13|1873.43
#2017-11-14|1880.04
#2017-11-15|1882.24
#2017-11-16|1883.43
#2017-11-17|1886.40
#2017-11-20|1873.66
#2017-11-21|1886.24
#2017-11-22|1881.66
#2017-11-23|1884.78
#2017-11-24|1911.28
#2017-11-27|1897.57
#2017-11-28|1900.55
#2017-11-29|1917.74
#2017-11-30|1919.08
#2017-12-01|1889.67
#2017-12-04|1915.53
#2017-12-05|1903.93
#2017-12-06|1894.54
#2017-12-07|1893.45
#2017-12-08|1890.90
#2017-12-11|1896.63
#2017-12-12|1890.43
#2017-12-13|1891.24
#2017-12-14|1889.94
#2017-12-15|1896.35
#2017-12-18|1930.75
#2017-12-19|1915.72
#2017-12-20|1905.10
#2017-12-21|1903.71
#2017-12-22|1892.85
#2017-12-25|1892.85
#2017-12-26|1897.81
#2017-12-27|1895.38
#2017-12-28|1898.38
#2017-12-29|1896.32
#2018-01-01|1896.32
#2018-01-02|1904.40
#2018-01-03|1902.05
#2018-01-04|1935.19
#2018-01-05|1949.76
#2018-01-08|1946.49
#2018-01-09|1959.05
#2018-01-10|1981.39
#2018-01-11|1998.63
#2018-01-12|2025.43
#2018-01-15|2045.71
#2018-01-16|2041.47
#2018-01-17|2047.20
#2018-01-18|2062.79
#2018-01-19|2073.20
#2018-01-22|2083.05
#2018-01-23|2084.77
#2018-01-24|2093.50
#2018-01-25|2107.18
#2018-01-26|2095.18
#2018-01-29|2089.99
#2018-01-30|2080.53
#2018-01-31|2079.85
#2018-02-01|2077.64
#2018-02-02|2068.53
#2018-02-05|2048.97
#2018-02-06|1964.66
#2018-02-07|1994.61
#2018-02-08|1948.27
#2018-02-09|1922.40
#2018-02-12|1946.81
#2018-02-13|1943.39
#2018-02-14|1964.80
#2018-02-15|1990.84
#2018-02-16|1993.34
#2018-02-19|1986.05
#2018-02-20|1993.06
#2018-02-21|1989.27
#2018-02-22|1982.89
#2018-02-23|1976.57
#2018-02-26|1984.12
#2018-02-27|1986.72
#2018-02-28|1977.12
#2018-03-01|1955.62
#2018-03-02|1925.35
#2018-03-05|1907.03
#2018-03-06|1928.01
#2018-03-07|1936.12
#2018-03-08|1938.44
#2018-03-09|1936.52
#2018-03-12|1939.72
#2018-03-13|1926.32
#2018-03-14|1912.95
#2018-03-15|1938.14
#2018-03-16|1938.17
#2018-03-19|1921.65
#2018-03-20|1937.61
#2018-03-21|1931.78
#2018-03-22|1904.56
#2018-03-23|1877.17
#2018-03-26|1881.86
#2018-03-27|1892.76
#2018-03-28|1899.98
#2018-03-29|1897.50
#2018-03-30|1897.50
#2018-04-02|1899.20
#2018-04-03|1893.46
#2018-04-04|1889.96
#2018-04-05|1914.46
#2018-04-06|1918.94
#2018-04-09|1934.51
#2018-04-10|1953.12
#2018-04-11|1946.42
#2018-04-12|1961.41
#2018-04-13|1967.45
#2018-04-16|1977.08
#2018-04-17|1991.30
#2018-04-18|2007.35
#2018-04-19|2011.59
#2018-04-20|1998.76
#2018-04-23|2010.46
#2018-04-24|2011.18
#2018-04-25|1988.79
#2018-04-26|1986.89
#2018-04-27|1985.10
#2018-04-30|1993.08
#2018-05-01|1977.83
#2018-05-02|1983.16
#2018-05-03|1962.49
#2018-05-04|1966.61
#2018-05-07|1975.32
#2018-05-08|1958.86
#2018-05-09|1951.62
#2018-05-10|1946.84
#2018-05-11|1960.38
#2018-05-14|1958.94
#2018-05-15|1953.11
#2018-05-16|1920.95
#2018-05-17|1938.53
#2018-05-18|1930.05
#2018-05-21|1927.67
#2018-05-22|1937.08
#2018-05-23|1891.90
#2018-05-24|1882.62
#2018-05-25|1871.32
#2018-05-28|1850.99
#2018-05-29|1785.69
#2018-05-30|1795.11
#2018-05-31|1788.02
#2018-06-01|1820.60
#2018-06-04|1834.23
#2018-06-05|1808.02
#2018-06-06|1818.01
#2018-06-07|1834.03
#2018-06-08|1813.91
#2018-06-11|1845.41
#2018-06-12|1840.64
#2018-06-13|1832.93
#2018-06-14|1833.28
#2018-06-15|1801.55
#2018-06-18|1790.93
#2018-06-19|1782.44
#2018-06-20|1779.20
#2018-06-21|1759.15
#2018-06-22|1783.90
#2018-06-25|1760.75
#2018-06-26|1757.10
#2018-06-27|1747.25
#2018-06-28|1736.99
#2018-06-29|1778.55
#2018-07-02|1747.20
#2018-07-03|1779.40
#2018-07-04|1780.88
#2018-07-05|1802.93
#2018-07-06|1807.79
#2018-07-09|1822.99
#2018-07-10|1818.61
#2018-07-11|1796.51
#2018-07-12|1795.34
#2018-07-13|1798.37
#2018-07-16|1808.28
#2018-07-17|1825.71
#2018-07-18|1825.68
#2018-07-19|1813.23
#2018-07-20|1810.07
#2018-07-23|1818.19
#2018-07-24|1836.48
#2018-07-25|1818.94
#2018-07-26|1832.11
#2018-07-27|1845.64
#2018-07-30|1869.06
#2018-07-31|1881.00
#2018-08-01|1873.97
#2018-08-02|1844.17
#2018-08-03|1852.60
#2018-08-06|1847.18
#2018-08-07|1857.46
#2018-08-08|1856.80
#2018-08-09|1855.10
#2018-08-10|1805.11
#2018-08-13|1803.10
#2018-08-14|1786.79
#2018-08-15|1767.55
#2018-08-16|1799.51
#2018-08-17|1791.23
#2018-08-20|1798.50
#2018-08-21|1822.37
#2018-08-22|1843.22
#2018-08-23|1832.23
#2018-08-24|1841.82
#2018-08-27|1864.25
#2018-08-28|1871.42
#2018-08-29|1869.18
#2018-08-30|1850.83
#2018-08-31|1832.26
#2018-09-03|1846.75
#2018-09-04|1830.58
#2018-09-05|1838.50
#2018-09-06|1834.89
#2018-09-07|1824.63
#2018-09-10|1839.96
#2018-09-11|1832.81
#2018-09-12|1846.27
#2018-09-13|1852.21
#2018-09-14|1862.14
#2018-09-17|1871.99
#2018-09-18|1878.53
#2018-09-19|1890.93
#2018-09-20|1919.98
#2018-09-21|1946.78
#2018-09-24|1946.99
#2018-09-25|1970.27
#2018-09-26|1971.91
#2018-09-27|1965.88
#2018-09-28|1912.92
#2018-10-01|1910.39
#2018-10-02|1894.81
#2018-10-03|1895.23
#2018-10-04|1916.11
#2018-10-05|1908.60
#2018-10-08|1876.60
#2018-10-09|1880.41
#2018-10-10|1878.38
#2018-10-11|1819.76
#2018-10-12|1812.94
#2018-10-15|1821.53
#2018-10-16|1833.68
#2018-10-17|1827.06
#2018-10-18|1818.36
#2018-10-19|1823.08
#2018-10-22|1813.84
#2018-10-23|1784.30
#2018-10-24|1770.67
#2018-10-25|1780.47
#2018-10-26|1756.85
#2018-10-29|1782.03
#2018-10-30|1780.06
#2018-10-31|1797.06
#2018-11-01|1806.25
#2018-11-02|1811.69
#2018-11-05|1809.95
#2018-11-06|1809.66
#2018-11-07|1831.17
#2018-11-08|1838.49
#2018-11-09|1847.28
#2018-11-12|1818.58
#2018-11-13|1843.13
#2018-11-14|1825.73
#2018-11-15|1810.67
#2018-11-16|1820.00
#2018-11-19|1826.65
#2018-11-20|1781.11
#2018-11-21|1788.34
#2018-11-22|1768.89
#2018-11-23|1767.59
#2018-11-26|1801.93
#2018-11-27|1799.59
#2018-11-28|1792.75
#2018-11-29|1810.41
#2018-11-30|1790.41
#2018-12-03|1811.57
#2018-12-04|1796.69
#2018-12-05|1761.57
#2018-12-06|1704.91
#2018-12-07|1703.52
#2018-12-10|1677.91
#2018-12-11|1673.86
#2018-12-12|1699.25
#2018-12-13|1694.06
#2018-12-14|1685.84
#2018-12-17|1676.53
#2018-12-18|1677.89
#2018-12-19|1697.33
#2018-12-20|1681.98
#2018-12-21|1680.57
#2018-12-24|1676.16
#2018-12-25|1676.16
#2018-12-26|1675.28
#2018-12-27|1653.14
#2018-12-28|1689.13
#2018-12-31|1692.81
#2019-01-01|1692.81
#2019-01-02|1673.39
#2019-01-03|1670.81
#2019-01-04|1711.89
#2019-01-07|1708.04
#2019-01-08|1706.73
#2019-01-09|1728.93
#2019-01-10|1747.75
#2019-01-11|1749.29
#2019-01-14|1751.30
#2019-01-15|1744.91
#2019-01-16|1759.54
#2019-01-17|1755.68
#2019-01-18|1786.06
#2019-01-21|1788.68
#2019-01-22|1777.07
#2019-01-23|1778.91
#2019-01-24|1790.16
#2019-01-25|1797.89
#2019-01-28|1793.65
#2019-01-29|1791.14
#2019-01-30|1791.08
#2019-01-31|1787.17
#2019-02-01|1797.11
#2019-02-04|1793.07
#2019-02-05|1803.94
#2019-02-06|1802.38
#2019-02-07|1778.88
#2019-02-08|1760.83
#2019-02-11|1766.41
#2019-02-12|1784.22
#2019-02-13|1787.12
#2019-02-14|1770.79
#2019-02-15|1805.36
#2019-02-18|1812.72
#2019-02-19|1823.32
#2019-02-20|1838.40
#2019-02-21|1841.88
#2019-02-22|1845.45
#2019-02-25|1855.29
#2019-02-26|1864.30
#2019-02-27|1867.25
#2019-02-28|1878.88
#2019-03-01|1894.50
#2019-03-04|1881.64
#2019-03-05|1876.59
#2019-03-06|1883.14
#2019-03-07|1853.34
#2019-03-08|1841.13
#2019-03-11|1848.60
#2019-03-12|1855.91
#2019-03-13|1872.22
#2019-03-14|1886.49
#2019-03-15|1914.05
#2019-03-18|1919.81
#2019-03-19|1923.49
#2019-03-20|1899.10
#2019-03-21|1893.41
#2019-03-22|1857.50
#2019-03-25|1862.49
#2019-03-26|1859.23
#2019-03-27|1859.19
#2019-03-28|1848.89
#2019-03-29|1857.65
#2019-04-01|1875.66
#2019-04-02|1884.54
#2019-04-03|1918.82
#2019-04-04|1922.01
#2019-04-05|1921.09
#2019-04-08|1921.98
#2019-04-09|1919.12
#2019-04-10|1914.10
#2019-04-11|1933.05
#2019-04-12|1944.16
#2019-04-15|1951.53
#2019-04-16|1969.08
#2019-04-17|1987.43
#2019-04-18|1980.51
#2019-04-19|1980.51
#2019-04-22|1982.54
#2019-04-23|1972.41
#2019-04-24|1958.21
#2019-04-25|1957.19
#2019-04-26|1964.19
#2019-04-29|1965.61
#2019-04-30|1975.54
#2019-05-01|1981.44
#2019-05-02|1965.76
#2019-05-03|1972.05
#2019-05-06|1949.96
#2019-05-07|1929.55
#2019-05-08|1922.92
#2019-05-09|1900.02
#2019-05-10|1910.97
#2019-05-13|1889.50
#2019-05-14|1911.12
#2019-05-15|1920.49
#2019-05-16|1951.15
#2019-05-17|1935.74
#2019-05-20|1919.01
#2019-05-21|1938.62
#2019-05-22|1923.49
#2019-05-23|1891.14
#2019-05-24|1923.30
#2019-05-27|1923.64
#2019-05-28|1911.28
#2019-05-29|1883.83
#2019-05-30|1899.99
#2019-05-31|1883.55
#2019-06-03|1888.83
#2019-06-04|1932.27
#2019-06-05|1928.84
#2019-06-06|1931.06
#2019-06-07|1965.78
#2019-06-10|1961.93
#2019-06-11|1980.76
#2019-06-12|1976.87
#2019-06-13|1975.73
#2019-06-14|1961.87
#2019-06-17|1971.41
#2019-06-18|1984.86
#2019-06-19|1996.50
#2019-06-20|2006.12
#2019-06-21|2020.23
#2019-06-24|2034.16
#2019-06-25|2023.73
#2019-06-26|2025.65
#2019-06-27|2012.78
#2019-06-28|2026.71
#2019-07-01|2033.45
#2019-07-02|2046.49
#2019-07-03|2059.13
#2019-07-04|2064.41
#2019-07-05|2052.73
#2019-07-08|2054.75
#2019-07-09|2052.85
#2019-07-10|2049.53
#2019-07-11|2046.33
#2019-07-12|2044.57
#2019-07-15|2055.12
#2019-07-16|2054.03
#2019-07-17|2047.79
#2019-07-18|2037.47
#2019-07-19|2035.91
#2019-07-22|2026.30
#2019-07-23|2018.69
#2019-07-24|2010.26
#2019-07-25|1994.29
#2019-07-26|1982.75
#2019-07-29|1988.74
#2019-07-30|1955.97
#2019-07-31|1961.47
#2019-08-01|1958.32
#2019-08-02|1910.36
#2019-08-05|1894.64
#2019-08-06|1877.83
#2019-08-07|1882.58
#2019-08-08|1907.28
#2019-08-09|1884.38
#2019-08-12|1892.39
#2019-08-13|1894.12
#2019-08-14|1853.89
#2019-08-15|1841.93
#2019-08-16|1861.54
#2019-08-19|1882.94
#2019-08-20|1871.12
#2019-08-21|1886.75
#2019-08-22|1877.87
#2019-08-23|1859.74
#2019-08-26|1867.64
#2019-08-27|1867.58
#2019-08-28|1839.13
#2019-08-29|1854.39
#2019-08-30|1850.15
#2019-09-02|1851.23
#2019-09-03|1837.34
#2019-09-04|1864.67
#2019-09-05|1892.43
#2019-09-06|1902.20
#2019-09-09|1930.96
#2019-09-10|1943.96
#2019-09-11|1944.30
#2019-09-12|1956.39
#2019-09-13|1980.60
#2019-09-16|1948.77
#2019-09-17|1954.35
#2019-09-18|1962.75
#2019-09-19|1981.66
#2019-09-20|1982.83
#2019-09-23|1970.60
#2019-09-24|1964.91
#2019-09-25|1947.97
#2019-09-26|1958.27
#2019-09-27|1964.72
#2019-09-30|1967.31
#2019-10-01|1953.63
#2019-10-02|1915.02
#2019-10-03|1918.14
#2019-10-04|1924.98
#2019-10-07|1941.05
#2019-10-08|1919.34
#2019-10-09|1927.07
#2019-10-10|1948.06
#2019-10-11|2002.02
#2019-10-14|1984.65
#2019-10-15|2016.55
#2019-10-16|2012.69
#2019-10-17|2030.34
#2019-10-18|2048.61
#2019-10-21|2062.03
#2019-10-22|2064.46
#2019-10-23|2067.34
#2019-10-24|2077.65
#2019-10-25|2066.84
#2019-10-28|2071.80
#2019-10-29|2078.04
#2019-10-30|2068.12
#2019-10-31|2058.34
#2019-11-01|2070.36
#2019-11-04|2086.99
#2019-11-05|2075.98
#2019-11-06|2087.44
#2019-11-07|2107.53
#2019-11-08|2091.56
#2019-11-11|2095.91
#2019-11-12|2096.04
#2019-11-13|2081.72
#2019-11-14|2079.11
#2019-11-15|2097.73
#2019-11-18|2095.00
#2019-11-19|2091.56
#2019-11-20|2085.98
#2019-11-21|2082.54
#2019-11-22|2078.28
#2019-11-25|2075.09
#2019-11-26|2071.04
#2019-11-27|2076.47
#2019-11-28|2082.25
#2019-11-29|2075.96
#2019-12-02|2055.69
#2019-12-03|2045.56
#2019-12-04|2071.20
#2019-12-05|2063.83
#2019-12-06|2073.64
#2019-12-09|2075.66
#2019-12-10|2074.59
#2019-12-11|2073.97
#2019-12-12|2098.69
#2019-12-13|2108.71
#2019-12-16|2122.98
#2019-12-17|2136.65
#2019-12-18|2123.82
#2019-12-19|2113.19
#2019-12-20|2125.40
#2019-12-23|2121.24
#2019-12-24|2119.71
#2019-12-25|2119.71
#2019-12-26|2121.33
#2019-12-27|2128.81
#2019-12-30|2121.02
#2019-12-31|2123.41
#2020-01-01|2123.41
#2020-01-02|2146.95
#2020-01-03|2123.18
#2020-01-06|2113.25
#2020-01-07|2119.22
#2020-01-08|2114.35
#2020-01-09|2122.10
#2020-01-10|2122.96
#2020-01-13|2121.51
#2020-01-14|2108.35
#2020-01-15|2091.30
#2020-01-16|2093.41
#2020-01-17|2103.09
#2020-01-20|2114.30
#2020-01-21|2109.74
#2020-01-22|2096.54
#2020-01-23|2079.74
#2020-01-24|2094.73
#2020-01-27|2047.22
#2020-01-28|2078.98
#2020-01-29|2084.13
#2020-01-30|2072.95
#2020-01-31|2060.61
#2020-02-03|2067.50
#2020-02-04|2086.14
#2020-02-05|2111.40
#2020-02-06|2122.81
#2020-02-07|2122.92
#2020-02-10|2118.60
#2020-02-11|2128.85
#2020-02-12|2133.89
#2020-02-13|2134.64
#2020-02-14|2143.10
#2020-02-17|2147.16
#2020-02-18|2140.21
#2020-02-19|2133.98
#2020-02-20|2097.08
#2020-02-21|2100.51
#2020-02-24|2018.85
#2020-02-25|1968.68
#2020-02-26|1966.26
#2020-02-27|1910.64
#2020-02-28|1825.37
#2020-03-02|1840.00
#2020-03-03|1867.73
#2020-03-04|1879.64
#2020-03-05|1852.96
#2020-03-06|1811.06
#2020-03-09|1657.26
#2020-03-10|1632.32
#2020-03-11|1611.88
#2020-03-12|1333.11
#2020-03-13|1345.37
#2020-03-16|1226.47
#2020-03-17|1204.60
#2020-03-18|1121.69
#2020-03-19|1150.35
#2020-03-20|1206.86
#2020-03-23|1183.64
#2020-03-24|1372.14
#2020-03-25|1419.12
#2020-03-26|1449.59
#2020-03-27|1407.64
#2020-03-30|1398.63
#2020-03-31|1421.43
#2020-04-01|1358.55
#2020-04-02|1365.87
#2020-04-03|1316.72
#2020-04-06|1378.72
#2020-04-07|1435.75
#2020-04-08|1423.40
#2020-04-09|1466.85
#2020-04-10|1466.85
#2020-04-13|1461.75
#2020-04-14|1475.61
#2020-04-15|1410.24
#2020-04-16|1381.34
#2020-04-17|1419.09
#2020-04-20|1429.65
#2020-04-21|1394.82
#2020-04-22|1396.30
#2020-04-23|1401.23
#2020-04-24|1384.95
#2020-04-27|1433.75
#2020-04-28|1491.96
#2020-04-29|1554.53
#2020-04-30|1518.77
#2020-05-01|1526.47
#2020-05-04|1455.65
#2020-05-05|1459.62
#2020-05-06|1450.35
#2020-05-07|1468.51
#2020-05-08|1475.92
#2020-05-11|1469.47
#2020-05-12|1456.98
#2020-05-13|1410.74
#2020-05-14|1373.16
#2020-05-15|1384.82
#2020-05-18|1457.03
#2020-05-19|1478.63
#2020-05-20|1483.49
#2020-05-21|1460.68
#2020-05-22|1462.58
#2020-05-25|1486.28
#2020-05-26|1553.37
#2020-05-27|1599.73
#2020-05-28|1606.14
#2020-05-29|1573.26
#2020-06-01|1590.04
#2020-06-02|1670.18
#2020-06-03|1802.48
#2020-06-04|1817.08
#2020-06-05|1881.81
#2020-06-08|1874.78
#2020-06-09|1838.38
#2020-06-10|1813.17
#2020-06-11|1736.66
#2020-06-12|1722.24
#2020-06-15|1724.22
#2020-06-16|1765.80
#2020-06-17|1753.06
#2020-06-18|1741.40
#2020-06-19|1723.07
#2020-06-22|1724.47
#2020-06-23|1773.74
#2020-06-24|1713.99
#2020-06-25|1729.15
#2020-06-26|1707.46
#2020-06-29|1732.49
#2020-06-30|1741.94
#2020-07-01|1734.81
#2020-07-02|1780.19
#2020-07-03|1771.94
#2020-07-06|1810.83
#2020-07-07|1790.07
#2020-07-08|1781.73
#2020-07-09|1748.93
#2020-07-10|1778.06
#2020-07-13|1802.58
#2020-07-14|1828.73
#2020-07-15|1841.26
#2020-07-16|1845.20
#2020-07-17|1821.74
#2020-07-20|1846.45
#2020-07-21|1861.09
#2020-07-22|1877.00
#2020-07-23|1849.85
#2020-07-24|1827.83
#2020-07-27|1839.08
#2020-07-28|1842.82
#2020-07-29|1846.92
#2020-07-30|1774.57
#2020-07-31|1769.76
#2020-08-03|1806.13
#2020-08-04|1814.95
#2020-08-05|1833.41
#2020-08-06|1796.25
#2020-08-07|1796.22
#2020-08-10|1817.06
#2020-08-11|1860.27
#2020-08-12|1886.21
#2020-08-13|1861.77
#2020-08-14|1847.30
#2020-08-17|1837.50
#2020-08-18|1848.91
#2020-08-19|1872.28
#2020-08-20|1838.59
#2020-08-21|1817.65
#2020-08-24|1862.60
#2020-08-25|1873.62
#2020-08-26|1881.08
#2020-08-27|1861.77
#2020-08-28|1893.71
#2020-08-31|1864.41
#2020-09-01|1871.48
#2020-09-02|1868.16
#2020-09-03|1857.83
#2020-09-04|1829.78
#2020-09-07|1862.56
#2020-09-08|1833.32
#2020-09-09|1889.89
#2020-09-10|1884.82
#2020-09-11|1874.39
#2020-09-14|1875.66
#2020-09-15|1868.92
#2020-09-16|1862.58
#2020-09-17|1836.27
#2020-09-18|1829.57
#2020-09-21|1722.22
#2020-09-22|1692.79
#2020-09-23|1681.06
#2020-09-24|1673.31
#2020-09-25|1650.08
#2020-09-28|1711.57
#2020-09-29|1697.93
#2020-09-30|1696.91
#2020-10-01|1691.28
#2020-10-02|1695.27
#2020-10-05|1745.56
#2020-10-06|1767.95
#2020-10-07|1739.97
#2020-10-08|1757.89
#2020-10-09|1763.70
#2020-10-12|1777.17
#2020-10-13|1733.27
#2020-10-14|1734.85
#2020-10-15|1676.72
#2020-10-16|1691.28
#2020-10-19|1708.17
#2020-10-20|1710.67
#2020-10-21|1696.39
#2020-10-22|1685.29
#2020-10-23|1705.00
#2020-10-26|1669.88
#2020-10-27|1631.56
#2020-10-28|1576.64
#2020-10-29|1553.78
#2020-10-30|1561.07
#2020-11-02|1599.17
#2020-11-03|1669.48
#2020-11-04|1693.83
#2020-11-05|1720.91
#2020-11-06|1728.27
#2020-11-09|1888.21
#2020-11-10|1959.57
#2020-11-11|1927.03
#2020-11-12|1914.28
#2020-11-13|1941.26
#2020-11-16|1982.40
#2020-11-17|2016.77
#2020-11-18|2025.72
#2020-11-19|1986.27
#2020-11-20|1986.85
#2020-11-23|1988.38
#2020-11-24|2042.57
#2020-11-25|2040.93
#2020-11-26|2035.51
#2020-11-27|2035.12
#2020-11-30|2029.44
#2020-12-01|2073.40
#2020-12-02|2078.23
#2020-12-03|2080.13
#2020-12-04|2080.54
#2020-12-07|2059.97
#2020-12-08|2043.78
#2020-12-09|2052.96
#2020-12-10|2058.40
#2020-12-11|2007.63
#2020-12-14|2023.27
#2020-12-15|2051.60
#2020-12-16|2092.82
#2020-12-17|2110.58
#2020-12-18|2093.17
#2020-12-21|2019.32
#2020-12-22|2032.22
#2020-12-23|2074.20
#2020-12-24|2076.06
#2020-12-25|2076.06
#2020-12-28|2100.49
#2020-12-29|2100.99
#2020-12-30|2100.80
#2020-12-31|2085.20
#2021-01-01|2085.20
#2021-01-04|2076.45
#2021-01-05|2065.55
#2021-01-06|2149.29
#2021-01-07|2146.84
#2021-01-08|2144.54
#2021-01-11|2108.14
#2021-01-12|2111.81
#2021-01-13|2101.20
#2021-01-14|2104.20
#2021-01-15|2091.31
#2021-01-18|2082.76
#2021-01-19|2087.61
#2021-01-20|2088.08
#2021-01-21|2075.59
#2021-01-22|2049.27
#2021-01-25|1999.57
#2021-01-26|2026.87
#2021-01-27|1986.64
#2021-01-28|2003.93
#2021-01-29|1960.73
#2021-02-01|1973.99
#2021-02-02|2007.27
#2021-02-03|2024.58
#2021-02-04|2050.53
#2021-02-05|2059.96
#2021-02-08|2067.68
#2021-02-09|2078.58
#2021-02-10|2090.16
#2021-02-11|2091.65
#2021-02-12|2085.16
#2021-02-15|2120.13
#2021-02-16|2117.45
#2021-02-17|2094.70
#2021-02-18|2074.87
#2021-02-19|2104.87
#2021-02-22|2118.35
#2021-02-23|2135.66
#2021-02-24|2148.84
#2021-02-25|2200.81
#2021-02-26|2153.61
#2021-03-01|2175.40
#2021-03-02|2210.09
#2021-03-03|2244.85
#2021-03-04|2241.36
#2021-03-05|2199.69
#2021-03-08|2261.04
#2021-03-09|2257.40
#2021-03-10|2261.46
#2021-03-11|2274.52
#2021-03-12|2283.09
#2021-03-15|2266.03
#2021-03-16|2256.23
#2021-03-17|2239.95
#2021-03-18|2285.98
#2021-03-19|2271.21
#2021-03-22|2251.64
#2021-03-23|2233.14
#2021-03-24|2239.38
#2021-03-25|2231.57
#2021-03-26|2244.28
#2021-03-29|2249.58
#2021-03-30|2282.98
#2021-03-31|2265.25
#2021-04-01|2273.78
#2021-04-02|2273.78
#2021-04-05|2281.13
#2021-04-06|2300.87
#2021-04-07|2332.70
#2021-04-08|2318.22
#2021-04-09|2317.38
#2021-04-12|2329.68
#2021-04-13|2329.77
#2021-04-14|2327.68
#2021-04-15|2309.54
#2021-04-16|2336.22
#2021-04-19|2346.13
#2021-04-20|2305.61
#2021-04-21|2303.33
#2021-04-22|2300.12
#2021-04-23|2309.38
#2021-04-26|2327.45
#2021-04-27|2311.82
#2021-04-28|2335.51
#2021-04-29|2317.12
#2021-04-30|2301.10
#2021-05-03|2335.04
#2021-05-04|2294.64
#2021-05-05|2323.74
#2021-05-06|2348.42
#2021-05-07|2377.15
#2021-05-10|2394.63
#2021-05-11|2349.78
#2021-05-12|2354.71
#2021-05-13|2350.88
#2021-05-14|2388.77
#2021-05-17|2389.50
#2021-05-18|2403.85
#2021-05-19|2365.32
#2021-05-20|2370.96
#2021-05-21|2383.26
#2021-05-24|2389.79
#2021-05-25|2373.54
#2021-05-26|2350.25
#2021-05-27|2361.66
#2021-05-28|2381.37
#2021-05-31|2373.50
#2021-06-01|2396.22
#2021-06-02|2388.56
#2021-06-03|2379.74
#2021-06-04|2383.71
#2021-06-07|2388.30
#2021-06-08|2381.52
#2021-06-09|2361.26
#2021-06-10|2354.01
#2021-06-11|2349.84
#2021-06-14|2354.29
#2021-06-15|2372.55
#2021-06-16|2384.22
#2021-06-17|2360.17
#2021-06-18|2285.10
#2021-06-21|2298.62
#2021-06-22|2287.25
#2021-06-23|2267.30
#2021-06-24|2287.78
#2021-06-25|2299.57
#2021-06-28|2272.01
#2021-06-29|2265.86
#2021-06-30|2238.40
#2021-07-01|2263.89
#2021-07-02|2260.24
#2021-07-05|2282.14
#2021-07-06|2241.55
#2021-07-07|2247.00
#2021-07-08|2213.73
#2021-07-09|2263.14
#2021-07-12|2269.23
#2021-07-13|2258.06
#2021-07-14|2253.14
#2021-07-15|2246.40
#2021-07-16|2229.29
#2021-07-19|2148.64
#2021-07-20|2167.12
#2021-07-21|2220.64
#2021-07-22|2229.73
#2021-07-23|2236.08
#2021-07-26|2256.27
#2021-07-27|2250.87
#2021-07-28|2242.97
#2021-07-29|2271.29
#2021-07-30|2252.52
#2021-08-02|2221.77
#2021-08-03|2211.29
#2021-08-04|2214.31
#2021-08-05|2237.21
#2021-08-06|2257.94
#2021-08-09|2270.29
#2021-08-10|2280.57
#2021-08-11|2302.87
#2021-08-12|2321.40
#2021-08-13|2344.21
#2021-08-16|2337.13
#2021-08-17|2311.25
#2021-08-18|2326.77
#2021-08-19|2294.20
#2021-08-20|2301.69
#2021-08-23|2321.94
#2021-08-24|2334.53
#2021-08-25|2332.25
#2021-08-26|2319.29
#2021-08-27|2328.55
#2021-08-30|2320.11
#2021-08-31|2317.92
#2021-09-01|2332.06
#2021-09-02|2325.74
#2021-09-03|2312.73
#2021-09-06|2326.31
#2021-09-07|2316.77
#2021-09-08|2301.21
#2021-09-09|2299.22
#2021-09-10|2285.96
#2021-09-13|2306.54
#2021-09-14|2292.79
#2021-09-15|2290.08
#2021-09-16|2285.87
#2021-09-17|2258.08
#2021-09-20|2180.87
#2021-09-21|2208.94
#2021-09-22|2247.03
#2021-09-23|2264.26
#2021-09-24|2263.75
#2021-09-27|2295.22
#2021-09-28|2259.17
#2021-09-29|2273.91
#2021-09-30|2268.67
#2021-10-01|2269.42
#2021-10-04|2277.09
#2021-10-05|2305.87
#2021-10-06|2266.85
#2021-10-07|2298.53
#2021-10-08|2304.38
#2021-10-11|2306.50
#2021-10-12|2297.53
#2021-10-13|2271.86
#2021-10-14|2291.31
#2021-10-15|2310.30
#2021-10-18|2304.05
#2021-10-19|2327.63
#2021-10-20|2335.21
#2021-10-21|2324.65
#2021-10-22|2333.92
#2021-10-25|2327.19
#2021-10-26|2356.17
#2021-10-27|2360.55
#2021-10-28|2381.79
#2021-10-29|2374.12
#2021-11-01|2388.47
#2021-11-02|2398.47
#2021-11-03|2408.63
#2021-11-04|2385.87
#2021-11-05|2391.18
#2021-11-08|2398.36
#2021-11-09|2380.75
#2021-11-10|2382.96
#2021-11-11|2373.27
#2021-11-12|2366.33
#2021-11-15|2371.11
#2021-11-16|2343.37
#2021-11-17|2333.56
#2021-11-18|2331.20
#2021-11-19|2299.55
#2021-11-22|2294.91
#2021-11-23|2295.78
#2021-11-24|2291.67
#2021-11-25|2293.75
#2021-11-26|2199.12
#2021-11-29|2200.69
#2021-11-30|2200.66
#2021-12-01|2278.80
#2021-12-02|2262.78
#2021-12-03|2253.55
#2021-12-06|2291.00
#2021-12-07|2307.30
#2021-12-08|2312.78
#2021-12-09|2293.22
#2021-12-10|2289.32
#2021-12-13|2275.78
#2021-12-14|2275.98
#2021-12-15|2280.34
#2021-12-16|2325.99
#2021-12-17|2306.53
#2021-12-20|2261.38
#2021-12-21|2290.39
#2021-12-22|2310.73
#2021-12-23|2338.87
#2021-12-24|2345.48
#2021-12-27|2354.47
#2021-12-28|2372.10
#2021-12-29|2371.45
#2021-12-30|2365.21
#2021-12-31|2371.73
#2022-01-03|2381.64
#2022-01-04|2431.55
#2022-01-05|2445.26
#2022-01-06|2444.86
#2022-01-07|2477.17
#2022-01-10|2471.56
#2022-01-11|2499.39
#2022-01-12|2527.38
#2022-01-13|2555.19
#2022-01-14|2536.95
#2022-01-17|2530.51
#2022-01-18|2511.60
#2022-01-19|2491.19
#2022-01-20|2492.46
#2022-01-21|2447.66
#2022-01-24|2373.57
#2022-01-25|2401.31
#2022-01-26|2454.54
#2022-01-27|2464.02
#2022-01-28|2456.53
#2022-01-31|2473.24
#2022-02-01|2490.38
#2022-02-02|2510.17
#2022-02-03|2520.98
#2022-02-04|2476.46
#2022-02-07|2504.89
#2022-02-08|2537.50
#2022-02-09|2555.20
#2022-02-10|2551.03
#2022-02-11|2538.31
#2022-02-14|2450.45
#2022-02-15|2493.33
#2022-02-16|2497.55
#2022-02-17|2458.76
#2022-02-18|2410.51
#2022-02-21|2366.63
#2022-02-22|2347.13
#2022-02-23|2334.95
#2022-02-24|2192.94
#2022-02-25|2289.76
#2022-02-28|2240.79
#2022-03-01|2135.20
#2022-03-02|2131.92
#2022-03-03|2112.99
#2022-03-04|1985.41
#2022-03-07|1926.75
#2022-03-08|1977.85
#2022-03-09|2149.80
#2022-03-10|2103.10
#2022-03-11|2137.53
#2022-03-14|2201.87
#2022-03-15|2201.24
#2022-03-16|2268.30
#2022-03-17|2270.20
#2022-03-18|2246.34
#2022-03-21|2258.35
#2022-03-22|2289.23
#2022-03-23|2266.06
#2022-03-24|2264.85
#2022-03-25|2269.47
#2022-03-28|2282.04
#2022-03-29|2359.26
#2022-03-30|2356.57
#2022-03-31|2350.65
#2022-04-01|2349.48
#2022-04-04|2311.53
#2022-04-05|2292.85
#2022-04-06|2278.21
#2022-04-07|2251.43
#2022-04-08|2284.72
#2022-04-11|2312.73
#2022-04-12|2308.20
#2022-04-13|2291.46
#2022-04-14|2296.98
#2022-04-15|2296.98
#2022-04-18|2300.60
#2022-04-19|2276.36
#2022-04-20|2328.34
#2022-04-21|2332.37
#2022-04-22|2279.24
#2022-04-25|2197.54
#2022-04-26|2198.40
#2022-04-27|2164.12
#2022-04-28|2175.32
#2022-04-29|2181.56
#2022-05-02|2155.39
#2022-05-03|2183.81
#2022-05-04|2160.56
#2022-05-05|2109.98
#2022-05-06|2084.37
#2022-05-09|2036.90
#2022-05-10|2065.71
#2022-05-11|2132.27
#2022-05-12|2081.70
#2022-05-13|2098.71
#2022-05-16|2096.44
#2022-05-17|2158.79
#2022-05-18|2138.15
#2022-05-19|2109.57
#2022-05-20|2100.59
#2022-05-23|2155.36
#2022-05-24|2153.69
#2022-05-25|2155.32
#2022-05-26|2179.66
#2022-05-27|2197.09
#2022-05-30|2209.91
#2022-05-31|2155.92
#2022-06-01|2126.22
#2022-06-02|2140.35
#2022-06-03|2146.86
#2022-06-06|2178.87
#2022-06-07|2163.13
#2022-06-08|2131.46
#2022-06-09|2110.95
#2022-06-10|2014.26
#2022-06-13|1967.44
#2022-06-14|1972.06
#2022-06-15|2029.68
#2022-06-16|2002.78
#2022-06-17|1988.48
#2022-06-20|2029.85
#2022-06-21|2024.90
#2022-06-22|2012.76
#2022-06-23|1950.32
#2022-06-24|1995.75
#2022-06-27|1997.18
#2022-06-28|2009.82
#2022-06-29|1989.29
#2022-06-30|1970.06
#2022-07-01|1972.14
#2022-07-04|1988.43
#2022-07-05|1850.97
#2022-07-06|1856.61
#2022-07-07|1900.56
#2022-07-08|1919.26
#2022-07-11|1878.49
#2022-07-12|1885.45
#2022-07-13|1865.80
#2022-07-14|1789.69
#2022-07-15|1831.00
#2022-07-18|1863.91
#2022-07-19|1896.96
#2022-07-20|1873.20
#2022-07-21|1861.89
#2022-07-22|1868.86
#2022-07-25|1878.60
#2022-07-26|1858.28
#2022-07-27|1863.98
#2022-07-28|1868.28
#2022-07-29|1910.58
#2022-08-01|1928.78
#2022-08-02|1899.30
#2022-08-03|1931.60
#2022-08-04|1949.31
#2022-08-05|1943.36
#2022-08-08|1970.13
#2022-08-09|1983.17
#2022-08-10|2020.47
#2022-08-11|2024.59
#2022-08-12|2021.37
#2022-08-15|1999.83
#2022-08-16|2005.06
#2022-08-17|1980.26
#2022-08-18|1976.91
#2022-08-19|1939.13
#2022-08-22|1895.68
#2022-08-23|1900.92
#2022-08-24|1899.23
#2022-08-25|1907.87
#2022-08-26|1892.54
#2022-08-29|1875.75
#2022-08-30|1887.64
#2022-08-31|1901.00
#2022-09-01|1862.35
#2022-09-02|1932.85
#2022-09-05|1878.98
#2022-09-06|1884.54
#2022-09-07|1886.66
#2022-09-08|1917.14
#2022-09-09|1955.65
#2022-09-12|2033.21
#2022-09-13|1999.80
#2022-09-14|1974.82
#2022-09-15|1987.15
#2022-09-16|1985.12
#2022-09-19|1977.33
#2022-09-20|1948.22
#2022-09-21|1933.25
#2022-09-22|1910.54
#2022-09-23|1850.31
#2022-09-26|1810.16
#2022-09-27|1787.20
#2022-09-28|1762.90
#2022-09-29|1776.32
#2022-09-30|1800.93
#2022-10-03|1803.88
#2022-10-04|1902.97
#2022-10-05|1873.53
#2022-10-06|1842.92
#2022-10-07|1822.50
#2022-10-10|1806.39
#2022-10-11|1793.29
#2022-10-12|1779.30
#2022-10-13|1805.93
#2022-10-14|1834.51
#2022-10-17|1869.78
#2022-10-18|1882.39
#2022-10-19|1892.61
#2022-10-20|1898.79
#2022-10-21|1899.49
#2022-10-24|1954.01
#2022-10-25|1969.35
#2022-10-26|1993.74
#2022-10-27|2007.32
#2022-10-28|2002.92
#2022-10-31|1991.12
#2022-11-01|2009.03
#2022-11-02|1995.21
#2022-11-03|1989.77
#2022-11-04|2037.46
#2022-11-07|2073.46
#2022-11-08|2106.99
#2022-11-09|2107.39
#2022-11-10|2191.83
#2022-11-11|2217.54
#2022-11-14|2232.66
#2022-11-15|2237.37
#2022-11-16|2257.28
#2022-11-17|2232.68
#2022-11-18|2265.88
#2022-11-21|2230.30
#2022-11-22|2251.07
#2022-11-23|2272.08
#2022-11-24|2280.40
#2022-11-25|2287.07
#2022-11-28|2263.97
#2022-11-29|2280.46
#2022-11-30|2260.50
#2022-12-01|2317.35
#2022-12-02|2309.13
#2022-12-05|2321.72
#2022-12-06|2325.82
#2022-12-07|2321.49
#2022-12-08|2328.74
#2022-12-09|2347.70
#2022-12-12|2323.16
#2022-12-13|2369.79
#2022-12-14|2360.97
#2022-12-15|2304.67
#2022-12-16|2283.03
#2022-12-19|2295.97
#2022-12-20|2319.81
#2022-12-21|2347.58
#2022-12-22|2334.92
#2022-12-23|2338.20
#2022-12-26|2338.20
#2022-12-27|2351.56
#2022-12-28|2329.09
#2022-12-29|2350.82
#2022-12-30|2324.11
#2023-01-02|2342.86
#2023-01-03|2338.06
#2023-01-04|2406.29
#2023-01-05|2362.30
#2023-01-06|2408.83
#2023-01-09|2447.19
#2023-01-10|2452.26
#2023-01-11|2441.71
#2023-01-12|2479.54
#2023-01-13|2483.63
#2023-01-16|2491.42
#2023-01-17|2488.68
#2023-01-18|2505.35
#2023-01-19|2478.26
#2023-01-20|2521.18
#2023-01-23|2516.64
#2023-01-24|2536.27
#2023-01-25|2548.86
#2023-01-26|2540.66
#2023-01-27|2535.11
#2023-01-30|2541.72
#2023-01-31|2528.86
#2023-02-01|2542.95
#2023-02-02|2553.10
#2023-02-03|2525.08
#2023-02-06|2481.85
#2023-02-07|2475.81
#2023-02-08|2496.17
#2023-02-09|2518.76
#2023-02-10|2466.32
#2023-02-13|2486.41
#2023-02-14|2476.32
#2023-02-15|2470.66
#2023-02-16|2484.62
#2023-02-17|2468.40
#2023-02-20|2477.23
#2023-02-21|2459.67
#2023-02-22|2429.49
#2023-02-23|2432.07
#2023-02-24|2405.38
#2023-02-27|2457.84
#2023-02-28|2489.78
#2023-03-01|2499.84
#2023-03-02|2483.43
#2023-03-03|2484.07
#2023-03-06|2519.34
#2023-03-07|2483.98
#2023-03-08|2483.39
#2023-03-09|2476.69
#2023-03-10|2466.04
#2023-03-13|2367.74
#2023-03-14|2382.03
#2023-03-15|2235.92
#2023-03-16|2284.47
#2023-03-17|2231.00
#2023-03-20|2295.42
#2023-03-21|2374.09
#2023-03-22|2366.28
#2023-03-23|2370.87
#2023-03-24|2315.22
#2023-03-27|2335.91
#2023-03-28|2352.52
#2023-03-29|2387.60
#2023-03-30|2430.14
#2023-03-31|2422.95
#2023-04-03|2423.67
#2023-04-04|2449.93
#2023-04-05|2441.23
#2023-04-06|2479.94
#2023-04-07|2479.94
#2023-04-10|2460.87
#2023-04-11|2490.70
#2023-04-12|2518.85
#2023-04-13|2538.84
#2023-04-14|2527.84
#2023-04-17|2469.73
#2023-04-18|2510.13
#2023-04-19|2538.94
#2023-04-20|2550.44
#2023-04-21|2546.84
#2023-04-24|2573.39
#2023-04-25|2555.97
#2023-04-26|2562.54
#2023-04-27|2573.36
#2023-04-28|2594.87
#2023-05-01|2580.88
#2023-05-02|2530.43
#2023-05-03|2562.20
#2023-05-04|2513.19
#2023-05-05|2554.81
#2023-05-08|2570.81
#2023-05-09|2556.66
#2023-05-10|2528.51
#2023-05-11|2501.72
#2023-05-12|2501.24
#2023-05-15|2514.26
#2023-05-16|2504.51
#2023-05-17|2500.06
#2023-05-18|2500.66
#2023-05-19|2529.50
#2023-05-22|2522.62
#2023-05-23|2530.18
#2023-05-24|2471.19
#2023-05-25|2459.66
#2023-05-26|2472.70
#2023-05-29|2478.31
#2023-05-30|2475.46
#2023-05-31|2414.79
#2023-06-01|2465.79
#2023-06-02|2512.36
#2023-06-05|2494.46
#2023-06-06|2492.32
#2023-06-07|2473.11
#2023-06-08|2486.35
#2023-06-09|2465.95
#2023-06-12|2465.65
#2023-06-13|2484.95
#2023-06-14|2509.50
#2023-06-15|2518.79
#2023-06-16|2518.88
#2023-06-19|2511.73
#2023-06-20|2503.77
#2023-06-21|2505.48
#2023-06-22|2499.46
#2023-06-23|2491.72
#2023-06-26|2503.66
#2023-06-27|2539.82
#2023-06-28|2530.80
#2023-06-29|2529.11
#2023-06-30|2558.36
#2023-07-03|2569.07
#2023-07-04|2559.00
#2023-07-05|2501.43
#2023-07-06|2449.29
#2023-07-07|2472.68
#2023-07-10|2485.52
#2023-07-11|2505.99
#2023-07-12|2571.28
#2023-07-13|2599.29
#2023-07-14|2587.95
#2023-07-17|2592.00
#2023-07-18|2601.96
#2023-07-19|2580.97
#2023-07-20|2616.61
#2023-07-21|2628.30
#2023-07-24|2627.76
#2023-07-25|2630.88
#2023-07-26|2633.84
#2023-07-27|2645.01
#2023-07-28|2659.64
#2023-07-31|2635.83
#2023-08-01|2613.35
#2023-08-02|2558.53
#2023-08-03|2547.75
#2023-08-04|2598.81
#2023-08-07|2607.82
#2023-08-08|2573.37
#2023-08-09|2608.17
#2023-08-10|2684.15
#2023-08-11|2648.58
#2023-08-14|2644.18
#2023-08-15|2626.87
#2023-08-16|2621.38
#2023-08-17|2617.24
#2023-08-18|2597.88
#2023-08-21|2602.00
#2023-08-22|2592.88
#2023-08-23|2595.29
#2023-08-24|2601.94
#2023-08-25|2585.96
#2023-08-28|2616.39
#2023-08-29|2646.65
#2023-08-30|2663.37
#2023-08-31|2637.74
#2023-09-01|2627.25
#2023-09-04|2608.70
#2023-09-05|2589.18
#2023-09-06|2581.83
#2023-09-07|2588.58
#2023-09-08|2605.27
#2023-09-11|2644.98
#2023-09-12|2655.94
#2023-09-13|2672.78
#2023-09-14|2699.70
#2023-09-15|2706.92
#2023-09-18|2693.26
#2023-09-19|2715.84
#2023-09-20|2718.60
#2023-09-21|2688.10
#2023-09-22|2680.04
#2023-09-25|2636.31
#2023-09-26|2647.60
#2023-09-27|2568.86
#2023-09-28|2600.43
#2023-09-29|2588.34
#2023-10-02|2537.83
#2023-10-03|2513.09
#2023-10-04|2508.46
#2023-10-05|2529.07
#2023-10-06|2573.02
#2023-10-09|2558.49
#2023-10-10|2603.69
#2023-10-11|2622.24
#2023-10-12|2605.66
#2023-10-13|2563.29
#2023-10-16|2581.97
#2023-10-17|2594.78
#2023-10-18|2578.30
#2023-10-19|2565.87
#2023-10-20|2515.84
#2023-10-23|2528.83
#2023-10-24|2534.06
#2023-10-25|2554.87
#2023-10-26|2536.14
#2023-10-27|2531.20
#2023-10-30|2566.49
#2023-10-31|2558.70
#2023-11-01|2586.51
#2023-11-02|2609.27
#2023-11-03|2613.41
#2023-11-06|2603.60
#2023-11-07|2571.11
#2023-11-08|2598.54
#2023-11-09|2601.13
#2023-11-10|2588.62
#2023-11-13|2614.56
#2023-11-14|2666.08
#2023-11-15|2665.27
#2023-11-16|2679.09
#2023-11-17|2709.34
#2023-11-20|2726.98
#2023-11-21|2736.67
#2023-11-22|2719.74
#2023-11-23|2740.71
#2023-11-24|2761.26
#2023-11-27|2749.03
#2023-11-28|2763.81
#2023-11-29|2755.96
#2023-11-30|2769.46
#2023-12-01|2774.71
#2023-12-04|2772.74
#2023-12-05|2792.93
#2023-12-06|2803.09
#2023-12-07|2809.62
#2023-12-08|2816.63
#2023-12-11|2821.40
#2023-12-12|2838.43
#2023-12-13|2840.62
#2023-12-14|2818.52
#2023-12-15|2796.41
#2023-12-18|2798.47
#2023-12-19|2830.73
#2023-12-20|2830.30
#2023-12-21|2827.55
#2023-12-22|2845.29
#2023-12-25|2845.29
#2023-12-26|2848.91
#2023-12-27|2863.82
#2023-12-28|2850.95
#2023-12-29|2840.90
#2024-01-01|2840.90
#2024-01-02|2843.95
#2024-01-03|2823.06
#2024-01-04|2865.08
#2024-01-05|2865.10
#2024-01-08|2869.99
#2024-01-09|2833.83
#2024-01-10|2844.93
#2024-01-11|2810.90
#2024-01-12|2841.03
#2024-01-15|2845.55
#2024-01-16|2828.93
#2024-01-17|2841.07
#2024-01-18|2855.58
#2024-01-19|2878.25
#2024-01-22|2910.13
#2024-01-23|2866.34
#2024-01-24|2912.89
#2024-01-25|2879.80
#2024-01-26|2897.36
#2024-01-29|2877.48
#2024-01-30|2887.94
#2024-01-31|2900.75
#2024-02-01|2861.02
#2024-02-02|2860.68
#2024-02-05|2842.17
#2024-02-06|2864.08
#2024-02-07|2855.01
#2024-02-08|2846.43
#2024-02-09|2845.56
#2024-02-12|2879.21
#2024-02-13|2871.35
#2024-02-14|2866.25
#2024-02-15|2893.51
#2024-02-16|2904.85
#2024-02-19|2903.55
#2024-02-20|2938.12
#2024-02-21|2943.39
#2024-02-22|2990.29
#2024-02-23|2980.25
#2024-02-26|2982.43
#2024-02-27|2985.94
#2024-02-28|2995.90
#2024-02-29|3032.90
#2024-03-01|3006.41
#2024-03-04|3018.57
#2024-03-05|3042.09
#2024-03-06|3056.52
#2024-03-07|3080.88
#2024-03-08|3111.05
#2024-03-11|3104.51
#2024-03-12|3135.93
#2024-03-13|3147.41
#2024-03-14|3135.00
#2024-03-15|3160.44
#2024-03-18|3156.75
#2024-03-19|3193.41
#2024-03-20|3183.28
#2024-03-21|3189.42
#2024-03-22|3160.54
#2024-03-25|3188.45
#2024-03-26|3209.03
#2024-03-27|3223.14
#2024-03-28|3223.11
#2024-03-29|3223.11
#2024-04-01|3206.55
#2024-04-02|3191.47
#2024-04-03|3205.85
#2024-04-04|3199.90
#2024-04-05|3137.35
#2024-04-08|3159.14
#2024-04-09|3106.72
#2024-04-10|3085.30
#2024-04-11|3041.63
#2024-04-12|3027.94
#2024-04-15|3046.14
#2024-04-16|2995.65
#2024-04-17|3009.33
#2024-04-18|3033.03
#2024-04-19|3047.70
#2024-04-22|3076.03
#2024-04-23|3147.38
#2024-04-24|3108.98
#2024-04-25|3074.71
#2024-04-26|3080.52
#2024-04-29|3109.07
#2024-04-30|3092.18
#2024-05-01|3089.57
#2024-05-02|3080.80
#2024-05-03|3070.24
#2024-05-06|3137.46
#2024-05-07|3177.50
#2024-05-08|3206.67
#2024-05-09|3231.29
#2024-05-10|3271.03
#2024-05-13|3276.38
#2024-05-14|3266.72
#2024-05-15|3270.98
#2024-05-16|3311.85
#2024-05-17|3322.57
#2024-05-20|3321.11
#2024-05-21|3324.03
#2024-05-22|3301.95
#2024-05-23|3276.19
#2024-05-24|3302.25
#2024-05-27|3313.32
#2024-05-28|3297.78
#2024-05-29|3257.57
#2024-05-30|3269.46
#2024-05-31|3287.01
#2024-06-03|3314.19
#2024-06-04|3258.99
#2024-06-05|3276.20
#2024-06-06|3305.06
#2024-06-07|3267.46
#2024-06-10|3210.92
#2024-06-11|3171.42
#2024-06-12|3248.75
#2024-06-13|3166.90
#2024-06-14|3082.79
#2024-06-17|3118.59
#2024-06-18|3158.51
#2024-06-19|3167.69
#2024-06-20|3189.67
#2024-06-21|3164.29
#2024-06-24|3207.93
#2024-06-25|3185.11
#2024-06-26|3162.23
#2024-06-27|3168.72
#2024-06-28|3175.61
#2024-07-01|3219.50
#2024-07-02|3173.44
#2024-07-03|3202.68
#2024-07-04|3232.33
#2024-07-05|3219.28
#2024-07-08|3254.23
#2024-07-09|3224.03
#2024-07-10|3254.99
#2024-07-11|3280.04
#2024-07-12|3307.38
#2024-07-15|3300.76
#2024-07-16|3250.32
#2024-07-17|3269.47
#2024-07-18|3268.39
#2024-07-19|3220.82
#2024-07-22|3253.11
#2024-07-23|3251.50
#2024-07-24|3230.14
#2024-07-25|3226.90
#2024-07-26|3256.15
#2024-07-29|3227.59
#2024-07-30|3264.82
#2024-07-31|3252.92
#2024-08-01|3163.43
#2024-08-02|3164.04
#2024-08-05|3096.39
#2024-08-06|3079.34
#2024-08-07|3146.06
#2024-08-08|3159.55
#2024-08-09|3178.48
#2024-08-12|3195.50
#2024-08-13|3209.59
#2024-08-14|3270.20
#2024-08-15|3296.45
#2024-08-16|3342.50
#2024-08-19|3384.22
#2024-08-20|3403.47
#2024-08-21|3414.84
#2024-08-22|3418.35
#2024-08-23|3474.89
#2024-08-26|3469.27
#2024-08-27|3482.79
#2024-08-28|3513.97
#2024-08-29|3493.25
#2024-08-30|3500.11
#2024-09-02|3521.94
#2024-09-03|3510.77
#2024-09-04|3510.42
#2024-09-05|3529.91
#2024-09-06|3496.48
#2024-09-09|3507.88
#2024-09-10|3489.13
#2024-09-11|3486.45
#2024-09-12|3517.35
#2024-09-13|3561.00
#2024-09-16|3594.79
#2024-09-17|3583.94
#2024-09-18|3575.12
#2024-09-19|3616.28
#2024-09-20|3613.09
#2024-09-23|3624.59
#2024-09-24|3646.96
#2024-09-25|3633.14
#2024-09-26|3652.26
#2024-09-27|3660.28
#2024-09-30|3625.12
#2024-10-01|3574.22
#2024-10-02|3540.81
#2024-10-03|3496.88
#2024-10-04|3514.54
#2024-10-07|3495.38
#2024-10-08|3494.56
#2024-10-09|3521.01
#2024-10-10|3553.62
#2024-10-11|3589.51
#2024-10-14|3610.68
#2024-10-15|3636.88
#2024-10-16|3617.42
#2024-10-17|3614.10
#2024-10-18|3637.40
#2024-10-21|3582.01
#2024-10-22|3515.34
#2024-10-23|3482.02
#2024-10-24|3497.76
#2024-10-25|3486.59
#2024-10-28|3518.10
#2024-10-29|3497.46
#2024-10-30|3491.17
#2024-10-31|3461.10
#2024-11-01|3473.52
#2024-11-04|3470.95
#2024-11-05|3497.02
#2024-11-06|3432.68
#2024-11-07|3447.72
#2024-11-08|3404.92
#2024-11-11|3411.99
#2024-11-12|3329.85
#2024-11-13|3332.96
#2024-11-14|3356.52
#2024-11-15|3376.25
#2024-11-18|3402.33
#2024-11-19|3379.03
#2024-11-20|3356.94
#2024-11-21|3395.91
#2024-11-22|3369.11
#2024-11-25|3409.43
#2024-11-26|3390.77
#2024-11-27|3376.30
#2024-11-28|3382.90
#2024-11-29|3414.04
#2024-12-02|3417.12
#2024-12-03|3430.03
#2024-12-04|3471.06
#2024-12-05|3532.91
#2024-12-06|3513.67
#2024-12-09|3492.37
#2024-12-10|3443.83
#2024-12-11|3459.02
#2024-12-12|3428.02
#2024-12-13|3491.35
#2024-12-16|3478.27
#2024-12-17|3449.58
#2024-12-18|3420.90
#2024-12-19|3374.46
#2024-12-20|3357.40
#2024-12-23|3360.92
#2024-12-24|3360.79
#2024-12-25|3360.79
#2024-12-26|3366.45
#2024-12-27|3384.69
#2024-12-30|3367.51
#2024-12-31|3366.04
#2025-01-01|3366.04
#2025-01-02|3361.26
#2025-01-03|3363.07
#2025-01-06|3420.48
#2025-01-07|3440.31
#2025-01-08|3419.82
#2025-01-09|3404.22
#2025-01-10|3338.69
#2025-01-13|3301.33
#2025-01-14|3356.12
#2025-01-15|3419.39
#2025-01-16|3450.50
#2025-01-17|3479.20
#2025-01-20|3508.20
#2025-01-21|3497.35
#2025-01-22|3547.32
#2025-01-23|3564.82
#2025-01-24|3594.20
#2025-01-27|3634.66
#2025-01-28|3618.95
#2025-01-29|3617.98
#2025-01-30|3631.56
#2025-01-31|3606.39
#2025-02-03|3554.07
#2025-02-04|3601.85
#2025-02-05|3612.45
#2025-02-06|3633.08
#2025-02-07|3636.65
#2025-02-10|3643.39
#2025-02-11|3661.19
#2025-02-12|3686.28
#2025-02-13|3743.06
#2025-02-14|3706.16
#2025-02-17|3744.84
#2025-02-18|3758.82
#2025-02-19|3663.30
#2025-02-20|3663.49
#2025-02-21|3658.32
#2025-02-24|3690.52
#2025-02-25|3734.98
#2025-02-26|3836.58
#2025-02-27|3785.52
#2025-02-28|3763.76
#2025-03-03|3877.87
#2025-03-04|3843.24
#2025-03-05|3984.93
#2025-03-06|4026.46
#2025-03-07|4036.60
#2025-03-10|4015.25
#2025-03-11|4011.38
#2025-03-12|4089.42
#2025-03-13|4077.55
#2025-03-14|4112.88
#2025-03-17|4164.12
#2025-03-18|4213.29
#2025-03-19|4175.96
#2025-03-20|4146.69
#2025-03-21|4122.68
#2025-03-24|4117.55
#2025-03-25|4171.47
#2025-03-26|4163.52
#2025-03-27|4183.31
#2025-03-28|4176.19
#2025-03-31|4129.61
#2025-04-01|4185.02
#2025-04-02|4207.17
#2025-04-03|4163.23
#2025-04-04|3983.78
#2025-04-07|3730.73
#2025-04-08|3864.29
#2025-04-09|3794.83
#2025-04-10|4014.51
#2025-04-11|4056.54
#2025-04-14|4192.88
#2025-04-15|4247.30
#2025-04-16|4307.60
#2025-04-17|4315.82
#2025-04-18|4315.82
#2025-04-21|4372.10
#2025-04-22|4426.12
#2025-04-23|4406.63
#2025-04-24|4403.32
#2025-04-25|4430.01
#2025-04-28|4431.09
#2025-04-29|4459.37
#2025-04-30|4486.02
#2025-05-01|4452.08
#2025-05-02|4530.51
#2025-05-05|4596.52
#2025-05-06|4612.29
#2025-05-07|4598.51
#2025-05-08|4571.61
#2025-05-09|4600.89
#2025-05-12|4452.41
#2025-05-13|4412.49
#2025-05-14|4466.61
#2025-05-15|4474.03
#2025-05-16|4485.32
#2025-05-19|4547.14
#2025-05-20|4552.38
#2025-05-21|4602.33
#2025-05-22|4570.68
#2025-05-23|4537.16
#2025-05-26|4595.31
#2025-05-27|4577.68
#2025-05-28|4520.41
#2025-05-29|4542.48
#2025-05-30|4558.93
#2025-06-02|4630.81
#2025-06-03|4594.80
#2025-06-04|4634.37
#2025-06-05|4659.00
#2025-06-06|4651.42
#2025-06-09|4620.86
#2025-06-10|4577.88
#2025-06-11|4588.22
#2025-06-12|4590.19
#2025-06-13|4541.63
#2025-06-16|4591.72
#2025-06-17|4512.99
#2025-06-18|4501.51
#2025-06-19|4460.67
#2025-06-20|4552.54
#2025-06-23|4495.23
#2025-06-24|4560.39
#2025-06-25|4556.52
#2025-06-26|4581.82
#2025-06-27|4625.02
#2025-06-30|4632.36
#2025-07-01|4617.79
#2025-07-02|4590.98
#2025-07-03|4634.67
#2025-07-04|4624.83
#2025-07-07|4688.11
#2025-07-08|4664.69
#2025-07-09|4736.96
#2025-07-10|4663.78
#2025-07-11|4669.51
#2025-07-14|4666.58
#2025-07-15|4586.56
#2025-07-16|4601.58
#2025-07-17|4629.48
#2025-07-18|4673.50
#2025-07-21|4696.26
#2025-07-22|4672.83
#2025-07-23|4732.38
#2025-07-24|4747.42
#2025-07-25|4712.95
#2025-07-28|4656.07
#2025-07-29|4655.63
#2025-07-30|4648.79
#2025-07-31|4649.42
#2025-08-01|4523.04
#2025-08-04|4633.55
#2025-08-05|4670.85
#2025-08-06|4761.87
#2025-08-07|4873.27
#2025-08-08|4799.06
#2025-08-11|4783.75
#2025-08-12|4785.54
#2025-08-13|4859.89
#2025-08-14|4882.83
#2025-08-15|4926.66
#2025-08-18|4870.99
#2025-08-19|4885.13
#2025-08-20|4913.23
#2025-08-21|4888.96
#2025-08-22|4902.29
#2025-08-25|4838.00
#2025-08-26|4734.29
#2025-08-27|4716.51
#2025-08-28|4727.35
#2025-08-29|4730.50
#2025-09-01|4720.45
#2025-09-02|4625.78
#2025-09-03|4612.86
#2025-09-04|4645.46
#2025-09-05|4652.70
#2025-09-08|4664.89
#2025-09-09|4667.39
#2025-09-10|4650.97
#2025-09-11|4662.18
#2025-09-12|4696.43
#2025-09-15|4718.41
#2025-09-16|4648.76
#2025-09-17|4643.02
#2025-09-18|4632.22
#2025-09-19|4640.55
#2025-09-22|4657.10
#2025-09-23|4659.81
#2025-09-24|4627.00
#2025-09-25|4613.83
#2025-09-26|4728.93
#2025-09-29|4740.87
#2025-09-30|4763.38
#2025-10-01|4791.80
#2025-10-02|4766.60
#2025-10-03|4764.80
#2025-10-06|4771.24
#2025-10-07|4764.96
#2025-10-08|4809.21
#2025-10-09|4772.89
#2025-10-10|4752.47
#2025-10-13|4743.96
#2025-10-14|4802.12
#2025-10-15|4765.74
#2025-10-16|4743.62
#2025-10-17|4613.13
#2025-10-20|4624.62
#2025-10-21|4629.87
#2025-10-22|4632.82
#2025-10-23|4631.82
#2025-10-24|4658.77
#2025-10-27|4695.55
#2025-10-28|4703.92
#2025-10-29|4674.18
#2025-10-30|4656.49
#2025-10-31|4542.54
#2025-11-03|4562.37
#2025-11-04|4553.45
#2025-11-05|4582.27
#2025-11-06|4580.01
#2025-11-07|4558.84
#2025-11-10|4612.66
#2025-11-11|4662.89
#2025-11-12|4694.44
#2025-11-13|4759.88
#2025-11-14|4725.40
#2025-11-17|4674.14
#2025-11-18|4615.50
#2025-11-19|4595.18
#2025-11-20|4615.25
#2025-11-21|4609.76
#2025-11-24|4626.72
#2025-11-25|4688.42
#2025-11-26|4756.35
#2025-11-27|4763.31
#2025-11-28|4770.23
#2025-12-01|4748.82
#2025-12-02|4750.64
#2025-12-03|4703.63
#2025-12-04|4731.07
#2025-12-05|4710.72
#2025-12-08|4733.27
#2025-12-09|4821.92
#2025-12-10|4812.34
#2025-12-11|4915.62
#2025-12-12|4894.17
#2025-12-15|4942.82
#2025-12-16|4946.14
#2025-12-17|4962.20
#2025-12-18|4955.78
#2025-12-19|4990.32
#2025-12-22|5036.01
#2025-12-23|5045.91
#2025-12-24|5047.98
#2025-12-25|5047.98
#2025-12-26|5047.55
#2025-12-29|5020.89
#2025-12-30|5040.83
#2025-12-31|5030.13
#2026-01-01|5030.13
#2026-01-02|4982.27
#2026-01-05|4994.18
#2026-01-06|4954.61
#2026-01-07|4880.47
#2026-01-08|4918.57
#2026-01-09|4841.81
#2026-01-12|4847.53
#2026-01-13|4793.20
#2026-01-14|4818.36
#2026-01-15|4815.49
#2026-01-16|4807.39
#2026-01-19|4819.25
#2026-01-20|4788.54
#2026-01-21|4688.95
#2026-01-22|4729.77
#2026-01-23|4666.01
#2026-01-26|4734.34
#2026-01-27|4761.90
#2026-01-28|4782.83
#2026-01-29|4791.49
#2026-01-30|4812.10
#2026-02-02|4848.06
#2026-02-03|4889.56
#2026-02-04|4943.76
#2026-02-05|4899.12
#2026-02-06|4945.42
#2026-02-09|4982.37
#2026-02-10|4883.44
#2026-02-11|4796.85
#2026-02-12|4831.18
#2026-02-13|4779.20
#2026-02-16|4815.52
#2026-02-17|4851.66
#2026-02-18|4852.57
#2026-02-19|4841.07
#2026-02-20|4927.27
#2026-02-23|4930.85
#2026-02-24|4926.43
#2026-02-25|4969.67
#2026-02-26|4998.59
#2026-02-27|5010.15
#2026-03-02|4850.65
#2026-03-03|4615.22
#2026-03-04|4692.20
#2026-03-05|4614.40
#2026-03-06|4557.41
#2026-03-09|4528.11
#2026-03-10|4640.75
#2026-03-11|4580.47
#2026-03-12|4586.06
#2026-03-13|4587.38
#2026-03-16|4643.48
#2026-03-17|4729.54
#2026-03-18|4689.12
#2026-03-19|4602.88
#2026-03-20|4541.69
#2026-03-23|4565.79
#2026-03-24|4562.99
#2026-03-25|4614.21
#2026-03-26|4570.28
#2026-03-27|4559.22
#2026-03-30|4623.54
#2026-03-31|4682.57
#2026-04-01|4810.96
#2026-04-02|4805.88
#2026-04-03|4805.88
#2026-04-06|4802.35
#2026-04-07|4808.28
#2026-04-08|4960.79
#2026-04-09|4980.87
#2026-04-10|4974.67