Table Data - Nasdaq Eurozone Insurance Total Return Index
| Title | Nasdaq Eurozone Insurance Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ3030T |
| 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: NQEUROZ3030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1256.77 |
| 2001-04-02 | 1252.91 |
| 2001-04-03 | 1206.85 |
| 2001-04-04 | 1233.87 |
| 2001-04-05 | 1259.30 |
| 2001-04-06 | 1260.87 |
| 2001-04-09 | 1281.24 |
| 2001-04-10 | 1262.55 |
| 2001-04-11 | 1245.55 |
| 2001-04-12 | 1265.40 |
| 2001-04-13 | . |
| 2001-04-16 | 1252.38 |
| 2001-04-17 | 1246.80 |
| 2001-04-18 | 1258.04 |
| 2001-04-19 | 1274.16 |
| 2001-04-20 | 1274.46 |
| 2001-04-23 | 1251.26 |
| 2001-04-24 | 1260.80 |
| 2001-04-25 | 1267.45 |
| 2001-04-26 | 1290.63 |
| 2001-04-27 | 1298.03 |
| 2001-04-30 | 1301.55 |
| 2001-05-01 | 1306.72 |
| 2001-05-02 | 1301.48 |
| 2001-05-03 | 1278.50 |
| 2001-05-04 | 1266.17 |
| 2001-05-07 | 1260.08 |
| 2001-05-08 | 1251.67 |
| 2001-05-09 | 1237.04 |
| 2001-05-10 | 1270.42 |
| 2001-05-11 | 1258.98 |
| 2001-05-14 | 1247.84 |
| 2001-05-15 | 1252.31 |
| 2001-05-16 | 1263.00 |
| 2001-05-17 | 1256.57 |
| 2001-05-18 | 1253.84 |
| 2001-05-21 | 1252.17 |
| 2001-05-22 | 1245.13 |
| 2001-05-23 | 1235.32 |
| 2001-05-24 | 1243.81 |
| 2001-05-25 | 1227.61 |
| 2001-05-28 | . |
| 2001-05-29 | 1230.37 |
| 2001-05-30 | 1214.09 |
| 2001-05-31 | 1219.35 |
| 2001-06-01 | 1219.87 |
| 2001-06-04 | 1229.04 |
| 2001-06-05 | 1259.41 |
| 2001-06-06 | 1253.40 |
| 2001-06-07 | 1210.02 |
| 2001-06-08 | 1251.97 |
| 2001-06-11 | 1235.10 |
| 2001-06-12 | 1227.74 |
| 2001-06-13 | 1237.72 |
| 2001-06-14 | 1235.54 |
| 2001-06-15 | 1216.59 |
| 2001-06-18 | 1223.19 |
| 2001-06-19 | 1220.97 |
| 2001-06-20 | 1208.92 |
| 2001-06-21 | 1226.09 |
| 2001-06-22 | 1243.12 |
| 2001-06-25 | 1248.15 |
| 2001-06-26 | 1234.85 |
| 2001-06-27 | 1227.12 |
| 2001-06-28 | 1230.46 |
| 2001-06-29 | 1251.38 |
| 2001-07-02 | 1274.80 |
| 2001-07-03 | 1264.59 |
| 2001-07-04 | . |
| 2001-07-05 | 1256.48 |
| 2001-07-06 | 1247.54 |
| 2001-07-09 | 1262.34 |
| 2001-07-10 | 1258.66 |
| 2001-07-11 | 1247.15 |
| 2001-07-12 | 1228.51 |
| 2001-07-13 | 1227.32 |
| 2001-07-16 | 1230.18 |
| 2001-07-17 | 1226.41 |
| 2001-07-18 | 1228.23 |
| 2001-07-19 | 1235.71 |
| 2001-07-20 | 1219.93 |
| 2001-07-23 | 1229.65 |
| 2001-07-24 | 1229.84 |
| 2001-07-25 | 1209.35 |
| 2001-07-26 | 1215.01 |
| 2001-07-27 | 1225.85 |
| 2001-07-30 | 1241.36 |
| 2001-07-31 | 1256.69 |
| 2001-08-01 | 1267.14 |
| 2001-08-02 | 1260.78 |
| 2001-08-03 | 1262.23 |
| 2001-08-06 | 1265.65 |
| 2001-08-07 | 1275.37 |
| 2001-08-08 | 1269.21 |
| 2001-08-09 | 1275.79 |
| 2001-08-10 | 1278.41 |
| 2001-08-13 | 1298.21 |
| 2001-08-14 | 1308.71 |
| 2001-08-15 | 1323.21 |
| 2001-08-16 | 1316.44 |
| 2001-08-17 | 1294.42 |
| 2001-08-20 | 1293.39 |
| 2001-08-21 | 1294.70 |
| 2001-08-22 | 1296.65 |
| 2001-08-23 | 1291.38 |
| 2001-08-24 | 1301.21 |
| 2001-08-27 | 1302.01 |
| 2001-08-28 | 1281.02 |
| 2001-08-29 | 1292.25 |
| 2001-08-30 | 1266.99 |
| 2001-08-31 | 1253.79 |
| 2001-09-03 | . |
| 2001-09-04 | 1207.80 |
| 2001-09-05 | 1164.45 |
| 2001-09-06 | 1108.52 |
| 2001-09-07 | 1089.47 |
| 2001-09-10 | 1085.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 981.26 |
| 2001-09-18 | 997.48 |
| 2001-09-19 | 983.57 |
| 2001-09-20 | 910.10 |
| 2001-09-21 | 855.25 |
| 2001-09-24 | 920.99 |
| 2001-09-25 | 963.52 |
| 2001-09-26 | 988.05 |
| 2001-09-27 | 1014.03 |
| 2001-09-28 | 1040.81 |
| 2001-10-01 | 1019.47 |
| 2001-10-02 | 1038.57 |
| 2001-10-03 | 1043.67 |
| 2001-10-04 | 1063.57 |
| 2001-10-05 | 1068.60 |
| 2001-10-08 | 1059.23 |
| 2001-10-09 | 1058.97 |
| 2001-10-10 | 1089.40 |
| 2001-10-11 | 1109.52 |
| 2001-10-12 | 1095.86 |
| 2001-10-15 | 1030.74 |
| 2001-10-16 | 1051.00 |
| 2001-10-17 | 1068.20 |
| 2001-10-18 | 1049.12 |
| 2001-10-19 | 1027.82 |
| 2001-10-22 | 1050.33 |
| 2001-10-23 | 1072.70 |
| 2001-10-24 | 1098.70 |
| 2001-10-25 | 1084.79 |
| 2001-10-26 | 1116.09 |
| 2001-10-29 | 1099.35 |
| 2001-10-30 | 1072.07 |
| 2001-10-31 | 1056.71 |
| 2001-11-01 | 1086.03 |
| 2001-11-02 | 1080.46 |
| 2001-11-05 | 1113.20 |
| 2001-11-06 | 1104.26 |
| 2001-11-07 | 1136.18 |
| 2001-11-08 | 1160.03 |
| 2001-11-09 | 1134.19 |
| 2001-11-12 | 1096.87 |
| 2001-11-13 | 1117.46 |
| 2001-11-14 | 1089.19 |
| 2001-11-15 | 1064.69 |
| 2001-11-16 | 1070.86 |
| 2001-11-19 | 1089.12 |
| 2001-11-20 | 1077.22 |
| 2001-11-21 | 1063.75 |
| 2001-11-22 | . |
| 2001-11-23 | 1079.45 |
| 2001-11-26 | 1069.76 |
| 2001-11-27 | 1049.60 |
| 2001-11-28 | 1043.53 |
| 2001-11-29 | 1060.98 |
| 2001-11-30 | 1078.19 |
| 2001-12-03 | 1059.20 |
| 2001-12-04 | 1059.08 |
| 2001-12-05 | 1091.32 |
| 2001-12-06 | 1105.34 |
| 2001-12-07 | 1103.62 |
| 2001-12-10 | 1076.05 |
| 2001-12-11 | 1074.15 |
| 2001-12-12 | 1060.93 |
| 2001-12-13 | 1042.85 |
| 2001-12-14 | 1036.23 |
| 2001-12-17 | 1067.49 |
| 2001-12-18 | 1041.33 |
| 2001-12-19 | 1038.66 |
| 2001-12-20 | 1029.87 |
| 2001-12-21 | 1035.54 |
| 2001-12-24 | 1019.91 |
| 2001-12-25 | . |
| 2001-12-26 | 1020.84 |
| 2001-12-27 | 1053.78 |
| 2001-12-28 | 1061.48 |
| 2001-12-31 | 1071.62 |
| 2002-01-01 | . |
| 2002-01-02 | 1080.87 |
| 2002-01-03 | 1092.70 |
| 2002-01-04 | 1073.26 |
| 2002-01-07 | 1060.13 |
| 2002-01-08 | 1052.86 |
| 2002-01-09 | 1049.63 |
| 2002-01-10 | 1045.86 |
| 2002-01-11 | 1047.50 |
| 2002-01-14 | 1017.03 |
| 2002-01-15 | 1016.18 |
| 2002-01-16 | 1001.02 |
| 2002-01-17 | 1024.62 |
| 2002-01-18 | 1023.42 |
| 2002-01-21 | . |
| 2002-01-22 | 1021.93 |
| 2002-01-23 | 1030.21 |
| 2002-01-24 | 1036.96 |
| 2002-01-25 | 1013.66 |
| 2002-01-28 | 1016.37 |
| 2002-01-29 | 1007.65 |
| 2002-01-30 | 989.44 |
| 2002-01-31 | 990.72 |
| 2002-02-01 | 975.84 |
| 2002-02-04 | 959.74 |
| 2002-02-05 | 939.63 |
| 2002-02-06 | 912.08 |
| 2002-02-07 | 949.04 |
| 2002-02-08 | 963.79 |
| 2002-02-11 | 986.22 |
| 2002-02-12 | 974.95 |
| 2002-02-13 | 980.54 |
| 2002-02-14 | 998.94 |
| 2002-02-15 | 982.65 |
| 2002-02-18 | . |
| 2002-02-19 | 945.04 |
| 2002-02-20 | 938.69 |
| 2002-02-21 | 944.00 |
| 2002-02-22 | 929.64 |
| 2002-02-25 | 941.02 |
| 2002-02-26 | 941.37 |
| 2002-02-27 | 941.95 |
| 2002-02-28 | 974.59 |
| 2002-03-01 | 981.51 |
| 2002-03-04 | 1020.07 |
| 2002-03-05 | 1023.50 |
| 2002-03-06 | 1036.15 |
| 2002-03-07 | 1038.68 |
| 2002-03-08 | 1045.85 |
| 2002-03-11 | 1044.47 |
| 2002-03-12 | 1030.00 |
| 2002-03-13 | 1016.21 |
| 2002-03-14 | 1035.93 |
| 2002-03-15 | 1075.25 |
| 2002-03-18 | 1085.37 |
| 2002-03-19 | 1098.39 |
| 2002-03-20 | 1079.78 |
| 2002-03-21 | 1074.99 |
| 2002-03-22 | 1062.30 |
| 2002-03-25 | 1052.71 |
| 2002-03-26 | 1065.84 |
| 2002-03-27 | 1051.77 |
| 2002-03-28 | 1063.53 |
| 2002-03-29 | . |
| 2002-04-01 | 1072.31 |
| 2002-04-02 | 1065.06 |
| 2002-04-03 | 1058.16 |
| 2002-04-04 | 1053.60 |
| 2002-04-05 | 1053.65 |
| 2002-04-08 | 1025.37 |
| 2002-04-09 | 1038.21 |
| 2002-04-10 | 1065.16 |
| 2002-04-11 | 1056.98 |
| 2002-04-12 | 1064.09 |
| 2002-04-15 | 1068.84 |
| 2002-04-16 | 1080.15 |
| 2002-04-17 | 1092.68 |
| 2002-04-18 | 1081.53 |
| 2002-04-19 | 1085.44 |
| 2002-04-22 | 1076.49 |
| 2002-04-23 | 1073.72 |
| 2002-04-24 | 1071.87 |
| 2002-04-25 | 1053.00 |
| 2002-04-26 | 1045.89 |
| 2002-04-29 | 1039.00 |
| 2002-04-30 | 1043.65 |
| 2002-05-01 | 1049.50 |
| 2002-05-02 | 1025.94 |
| 2002-05-03 | 1028.17 |
| 2002-05-06 | 1031.51 |
| 2002-05-07 | 1017.64 |
| 2002-05-08 | 1030.00 |
| 2002-05-09 | 1027.63 |
| 2002-05-10 | 1016.53 |
| 2002-05-13 | 1025.63 |
| 2002-05-14 | 1030.33 |
| 2002-05-15 | 1041.72 |
| 2002-05-16 | 1040.93 |
| 2002-05-17 | 1047.10 |
| 2002-05-20 | 1036.82 |
| 2002-05-21 | 1028.85 |
| 2002-05-22 | 1019.75 |
| 2002-05-23 | 1012.85 |
| 2002-05-24 | 1026.25 |
| 2002-05-27 | . |
| 2002-05-28 | 1031.31 |
| 2002-05-29 | 1027.46 |
| 2002-05-30 | 1006.54 |
| 2002-05-31 | 1004.83 |
| 2002-06-03 | 995.64 |
| 2002-06-04 | 964.42 |
| 2002-06-05 | 963.70 |
| 2002-06-06 | 975.78 |
| 2002-06-07 | 960.62 |
| 2002-06-10 | 954.63 |
| 2002-06-11 | 961.23 |
| 2002-06-12 | 932.50 |
| 2002-06-13 | 921.18 |
| 2002-06-14 | 893.00 |
| 2002-06-17 | 929.87 |
| 2002-06-18 | 916.92 |
| 2002-06-19 | 915.52 |
| 2002-06-20 | 891.64 |
| 2002-06-21 | 899.12 |
| 2002-06-24 | 872.20 |
| 2002-06-25 | 893.38 |
| 2002-06-26 | 886.93 |
| 2002-06-27 | 911.34 |
| 2002-06-28 | 968.63 |
| 2002-07-01 | 956.40 |
| 2002-07-02 | 904.61 |
| 2002-07-03 | 878.52 |
| 2002-07-04 | . |
| 2002-07-05 | 954.09 |
| 2002-07-08 | 963.21 |
| 2002-07-09 | 959.67 |
| 2002-07-10 | 901.40 |
| 2002-07-11 | 863.20 |
| 2002-07-12 | 863.65 |
| 2002-07-15 | 820.08 |
| 2002-07-16 | 827.69 |
| 2002-07-17 | 862.39 |
| 2002-07-18 | 858.96 |
| 2002-07-19 | 807.56 |
| 2002-07-22 | 731.41 |
| 2002-07-23 | 670.64 |
| 2002-07-24 | 661.08 |
| 2002-07-25 | 702.02 |
| 2002-07-26 | 703.34 |
| 2002-07-29 | 768.78 |
| 2002-07-30 | 768.96 |
| 2002-07-31 | 744.29 |
| 2002-08-01 | 698.75 |
| 2002-08-02 | 689.99 |
| 2002-08-05 | 643.65 |
| 2002-08-06 | 672.86 |
| 2002-08-07 | 666.16 |
| 2002-08-08 | 705.65 |
| 2002-08-09 | 730.05 |
| 2002-08-12 | 710.81 |
| 2002-08-13 | 721.08 |
| 2002-08-14 | 699.52 |
| 2002-08-15 | 722.69 |
| 2002-08-16 | 731.50 |
| 2002-08-19 | 771.01 |
| 2002-08-20 | 756.97 |
| 2002-08-21 | 782.52 |
| 2002-08-22 | 798.61 |
| 2002-08-23 | 779.85 |
| 2002-08-26 | 762.99 |
| 2002-08-27 | 803.75 |
| 2002-08-28 | 756.31 |
| 2002-08-29 | 728.38 |
| 2002-08-30 | 737.39 |
| 2002-09-02 | . |
| 2002-09-03 | 692.97 |
| 2002-09-04 | 688.19 |
| 2002-09-05 | 673.17 |
| 2002-09-06 | 700.64 |
| 2002-09-09 | 679.35 |
| 2002-09-10 | 689.17 |
| 2002-09-11 | 702.31 |
| 2002-09-12 | 660.86 |
| 2002-09-13 | 625.57 |
| 2002-09-16 | 606.24 |
| 2002-09-17 | 583.62 |
| 2002-09-18 | 548.02 |
| 2002-09-19 | 542.03 |
| 2002-09-20 | 543.34 |
| 2002-09-23 | 502.28 |
| 2002-09-24 | 501.94 |
| 2002-09-25 | 511.34 |
| 2002-09-26 | 541.21 |
| 2002-09-27 | 527.01 |
| 2002-09-30 | 494.53 |
| 2002-10-01 | 511.59 |
| 2002-10-02 | 539.32 |
| 2002-10-03 | 525.28 |
| 2002-10-04 | 488.38 |
| 2002-10-07 | 493.11 |
| 2002-10-08 | 486.51 |
| 2002-10-09 | 483.21 |
| 2002-10-10 | 513.44 |
| 2002-10-11 | 561.42 |
| 2002-10-14 | 554.61 |
| 2002-10-15 | 612.25 |
| 2002-10-16 | 607.31 |
| 2002-10-17 | 623.17 |
| 2002-10-18 | 625.75 |
| 2002-10-21 | 637.18 |
| 2002-10-22 | 627.95 |
| 2002-10-23 | 584.66 |
| 2002-10-24 | 601.75 |
| 2002-10-25 | 597.71 |
| 2002-10-28 | 629.14 |
| 2002-10-29 | 595.83 |
| 2002-10-30 | 609.17 |
| 2002-10-31 | 625.06 |
| 2002-11-01 | 612.70 |
| 2002-11-04 | 645.58 |
| 2002-11-05 | 672.62 |
| 2002-11-06 | 661.83 |
| 2002-11-07 | 628.13 |
| 2002-11-08 | 616.12 |
| 2002-11-11 | 596.20 |
| 2002-11-12 | 588.97 |
| 2002-11-13 | 578.72 |
| 2002-11-14 | 613.82 |
| 2002-11-15 | 624.47 |
| 2002-11-18 | 645.75 |
| 2002-11-19 | 641.97 |
| 2002-11-20 | 638.63 |
| 2002-11-21 | 671.22 |
| 2002-11-22 | 684.97 |
| 2002-11-25 | 687.57 |
| 2002-11-26 | 656.45 |
| 2002-11-27 | 681.46 |
| 2002-11-28 | . |
| 2002-11-29 | 690.49 |
| 2002-12-02 | 692.77 |
| 2002-12-03 | 667.51 |
| 2002-12-04 | 663.96 |
| 2002-12-05 | 646.95 |
| 2002-12-06 | 648.59 |
| 2002-12-09 | 617.44 |
| 2002-12-10 | 632.35 |
| 2002-12-11 | 652.74 |
| 2002-12-12 | 644.55 |
| 2002-12-13 | 634.30 |
| 2002-12-16 | 659.61 |
| 2002-12-17 | 651.42 |
| 2002-12-18 | 632.44 |
| 2002-12-19 | 607.75 |
| 2002-12-20 | 617.06 |
| 2002-12-23 | 622.85 |
| 2002-12-24 | 624.29 |
| 2002-12-25 | . |
| 2002-12-26 | 625.87 |
| 2002-12-27 | 596.75 |
| 2002-12-30 | 602.86 |
| 2002-12-31 | 607.75 |
| 2003-01-01 | . |
| 2003-01-02 | 637.98 |
| 2003-01-03 | 643.04 |
| 2003-01-06 | 645.38 |
| 2003-01-07 | 626.53 |
| 2003-01-08 | 609.34 |
| 2003-01-09 | 630.66 |
| 2003-01-10 | 637.80 |
| 2003-01-13 | 641.60 |
| 2003-01-14 | 649.82 |
| 2003-01-15 | 639.88 |
| 2003-01-16 | 638.84 |
| 2003-01-17 | 613.46 |
| 2003-01-20 | . |
| 2003-01-21 | 589.73 |
| 2003-01-22 | 573.97 |
| 2003-01-23 | 576.50 |
| 2003-01-24 | 573.86 |
| 2003-01-27 | 540.55 |
| 2003-01-28 | 540.25 |
| 2003-01-29 | 540.24 |
| 2003-01-30 | 549.36 |
| 2003-01-31 | 549.98 |
| 2003-02-03 | 564.94 |
| 2003-02-04 | 538.62 |
| 2003-02-05 | 554.38 |
| 2003-02-06 | 538.35 |
| 2003-02-07 | 524.68 |
| 2003-02-10 | 504.03 |
| 2003-02-11 | 527.56 |
| 2003-02-12 | 514.20 |
| 2003-02-13 | 523.40 |
| 2003-02-14 | 549.84 |
| 2003-02-17 | . |
| 2003-02-18 | 577.75 |
| 2003-02-19 | 560.97 |
| 2003-02-20 | 549.16 |
| 2003-02-21 | 557.68 |
| 2003-02-24 | 539.80 |
| 2003-02-25 | 506.40 |
| 2003-02-26 | 492.62 |
| 2003-02-27 | 503.33 |
| 2003-02-28 | 523.89 |
| 2003-03-03 | 532.05 |
| 2003-03-04 | 510.74 |
| 2003-03-05 | 508.07 |
| 2003-03-06 | 480.91 |
| 2003-03-07 | 464.21 |
| 2003-03-10 | 438.32 |
| 2003-03-11 | 438.94 |
| 2003-03-12 | 410.95 |
| 2003-03-13 | 443.90 |
| 2003-03-14 | 486.08 |
| 2003-03-17 | 503.97 |
| 2003-03-18 | 489.65 |
| 2003-03-19 | 486.25 |
| 2003-03-20 | 467.22 |
| 2003-03-21 | 496.20 |
| 2003-03-24 | 471.53 |
| 2003-03-25 | 486.68 |
| 2003-03-26 | 473.22 |
| 2003-03-27 | 459.91 |
| 2003-03-28 | 451.77 |
| 2003-03-31 | 424.02 |
| 2003-04-01 | 433.09 |
| 2003-04-02 | 455.20 |
| 2003-04-03 | 458.48 |
| 2003-04-04 | 459.97 |
| 2003-04-07 | 496.75 |
| 2003-04-08 | 496.88 |
| 2003-04-09 | 492.71 |
| 2003-04-10 | 492.47 |
| 2003-04-11 | 492.46 |
| 2003-04-14 | 504.38 |
| 2003-04-15 | 536.09 |
| 2003-04-16 | 544.19 |
| 2003-04-17 | 551.82 |
| 2003-04-18 | . |
| 2003-04-21 | 549.44 |
| 2003-04-22 | 561.60 |
| 2003-04-23 | 576.53 |
| 2003-04-24 | 558.34 |
| 2003-04-25 | 549.62 |
| 2003-04-28 | 577.24 |
| 2003-04-29 | 575.43 |
| 2003-04-30 | 592.51 |
| 2003-05-01 | 597.95 |
| 2003-05-02 | 594.70 |
| 2003-05-05 | 610.97 |
| 2003-05-06 | 633.80 |
| 2003-05-07 | 626.30 |
| 2003-05-08 | 601.87 |
| 2003-05-09 | 605.66 |
| 2003-05-12 | 613.21 |
| 2003-05-13 | 611.95 |
| 2003-05-14 | 611.07 |
| 2003-05-15 | 613.38 |
| 2003-05-16 | 624.92 |
| 2003-05-19 | 593.52 |
| 2003-05-20 | 584.46 |
| 2003-05-21 | 566.14 |
| 2003-05-22 | 584.51 |
| 2003-05-23 | 572.88 |
| 2003-05-26 | . |
| 2003-05-27 | 585.24 |
| 2003-05-28 | 595.04 |
| 2003-05-29 | 606.63 |
| 2003-05-30 | 611.76 |
| 2003-06-02 | 629.49 |
| 2003-06-03 | 622.76 |
| 2003-06-04 | 634.23 |
| 2003-06-05 | 637.07 |
| 2003-06-06 | 648.84 |
| 2003-06-09 | 639.60 |
| 2003-06-10 | 645.32 |
| 2003-06-11 | 664.83 |
| 2003-06-12 | 685.44 |
| 2003-06-13 | 668.06 |
| 2003-06-16 | 685.39 |
| 2003-06-17 | 692.37 |
| 2003-06-18 | 689.83 |
| 2003-06-19 | 667.58 |
| 2003-06-20 | 665.83 |
| 2003-06-23 | 638.76 |
| 2003-06-24 | 643.68 |
| 2003-06-25 | 648.28 |
| 2003-06-26 | 636.38 |
| 2003-06-27 | 636.48 |
| 2003-06-30 | 629.52 |
| 2003-07-01 | 616.46 |
| 2003-07-02 | 633.46 |
| 2003-07-03 | 632.42 |
| 2003-07-04 | . |
| 2003-07-07 | 645.99 |
| 2003-07-08 | 652.46 |
| 2003-07-09 | 651.54 |
| 2003-07-10 | 638.38 |
| 2003-07-11 | 653.71 |
| 2003-07-14 | 678.43 |
| 2003-07-15 | 683.77 |
| 2003-07-16 | 687.57 |
| 2003-07-17 | 668.26 |
| 2003-07-18 | 681.01 |
| 2003-07-21 | 673.41 |
| 2003-07-22 | 674.15 |
| 2003-07-23 | 677.18 |
| 2003-07-24 | 698.51 |
| 2003-07-25 | 694.70 |
| 2003-07-28 | 709.67 |
| 2003-07-29 | 713.58 |
| 2003-07-30 | 714.11 |
| 2003-07-31 | 725.86 |
| 2003-08-01 | 715.42 |
| 2003-08-04 | 708.09 |
| 2003-08-05 | 717.13 |
| 2003-08-06 | 698.19 |
| 2003-08-07 | 689.60 |
| 2003-08-08 | 688.06 |
| 2003-08-11 | 693.16 |
| 2003-08-12 | 704.68 |
| 2003-08-13 | 704.31 |
| 2003-08-14 | 711.13 |
| 2003-08-15 | 710.59 |
| 2003-08-18 | 719.08 |
| 2003-08-19 | 718.59 |
| 2003-08-20 | 714.68 |
| 2003-08-21 | 714.84 |
| 2003-08-22 | 708.54 |
| 2003-08-25 | 698.63 |
| 2003-08-26 | 684.75 |
| 2003-08-27 | 693.04 |
| 2003-08-28 | 686.00 |
| 2003-08-29 | 685.37 |
| 2003-09-01 | . |
| 2003-09-02 | 700.20 |
| 2003-09-03 | 716.57 |
| 2003-09-04 | 726.05 |
| 2003-09-05 | 726.78 |
| 2003-09-08 | 742.21 |
| 2003-09-09 | 737.74 |
| 2003-09-10 | 724.75 |
| 2003-09-11 | 724.07 |
| 2003-09-12 | 721.81 |
| 2003-09-15 | 722.84 |
| 2003-09-16 | 720.24 |
| 2003-09-17 | 728.56 |
| 2003-09-18 | 737.97 |
| 2003-09-19 | 735.14 |
| 2003-09-22 | 714.19 |
| 2003-09-23 | 702.64 |
| 2003-09-24 | 692.01 |
| 2003-09-25 | 686.12 |
| 2003-09-26 | 674.56 |
| 2003-09-29 | 679.91 |
| 2003-09-30 | 670.83 |
| 2003-10-01 | 687.50 |
| 2003-10-02 | 690.34 |
| 2003-10-03 | 712.26 |
| 2003-10-06 | 705.17 |
| 2003-10-07 | 703.61 |
| 2003-10-08 | 703.80 |
| 2003-10-09 | 720.43 |
| 2003-10-10 | 721.29 |
| 2003-10-13 | 731.85 |
| 2003-10-14 | 730.73 |
| 2003-10-15 | 735.68 |
| 2003-10-16 | 737.37 |
| 2003-10-17 | 730.69 |
| 2003-10-20 | 742.25 |
| 2003-10-21 | 747.90 |
| 2003-10-22 | 732.33 |
| 2003-10-23 | 726.76 |
| 2003-10-24 | 726.05 |
| 2003-10-27 | 731.71 |
| 2003-10-28 | 737.69 |
| 2003-10-29 | 750.79 |
| 2003-10-30 | 766.81 |
| 2003-10-31 | 765.44 |
| 2003-11-03 | 779.44 |
| 2003-11-04 | 779.40 |
| 2003-11-05 | 767.93 |
| 2003-11-06 | 760.57 |
| 2003-11-07 | 780.38 |
| 2003-11-10 | 778.93 |
| 2003-11-11 | 775.47 |
| 2003-11-12 | 784.94 |
| 2003-11-13 | 793.41 |
| 2003-11-14 | 797.70 |
| 2003-11-17 | 771.96 |
| 2003-11-18 | 774.67 |
| 2003-11-19 | 770.02 |
| 2003-11-20 | 762.60 |
| 2003-11-21 | 766.98 |
| 2003-11-24 | 774.04 |
| 2003-11-25 | 765.91 |
| 2003-11-26 | 777.79 |
| 2003-11-27 | . |
| 2003-11-28 | 785.95 |
| 2003-12-01 | 794.83 |
| 2003-12-02 | 803.26 |
| 2003-12-03 | 815.04 |
| 2003-12-04 | 807.22 |
| 2003-12-05 | 807.12 |
| 2003-12-08 | 804.75 |
| 2003-12-09 | 803.53 |
| 2003-12-10 | 799.50 |
| 2003-12-11 | 800.71 |
| 2003-12-12 | 811.04 |
| 2003-12-15 | 818.26 |
| 2003-12-16 | 818.71 |
| 2003-12-17 | 816.69 |
| 2003-12-18 | 825.33 |
| 2003-12-19 | 835.26 |
| 2003-12-22 | 832.04 |
| 2003-12-23 | 835.84 |
| 2003-12-24 | 838.92 |
| 2003-12-25 | . |
| 2003-12-26 | 838.59 |
| 2003-12-29 | 847.30 |
| 2003-12-30 | 854.74 |
| 2003-12-31 | 861.15 |
| 2004-01-01 | . |
| 2004-01-02 | 872.57 |
| 2004-01-05 | 882.67 |
| 2004-01-06 | 884.48 |
| 2004-01-07 | 875.90 |
| 2004-01-08 | 882.21 |
| 2004-01-09 | 893.65 |
| 2004-01-12 | 880.49 |
| 2004-01-13 | 882.79 |
| 2004-01-14 | 898.28 |
| 2004-01-15 | 916.05 |
| 2004-01-16 | 916.07 |
| 2004-01-19 | . |
| 2004-01-20 | 920.48 |
| 2004-01-21 | 930.26 |
| 2004-01-22 | 942.77 |
| 2004-01-23 | 945.42 |
| 2004-01-26 | 921.39 |
| 2004-01-27 | 932.00 |
| 2004-01-28 | 931.65 |
| 2004-01-29 | 892.64 |
| 2004-01-30 | 888.28 |
| 2004-02-02 | 898.54 |
| 2004-02-03 | 892.81 |
| 2004-02-04 | 883.02 |
| 2004-02-05 | 887.82 |
| 2004-02-06 | 905.11 |
| 2004-02-09 | 922.01 |
| 2004-02-10 | 923.27 |
| 2004-02-11 | 924.09 |
| 2004-02-12 | 933.34 |
| 2004-02-13 | 916.39 |
| 2004-02-16 | . |
| 2004-02-17 | 933.93 |
| 2004-02-18 | 933.02 |
| 2004-02-19 | 931.45 |
| 2004-02-20 | 912.50 |
| 2004-02-23 | 913.68 |
| 2004-02-24 | 902.05 |
| 2004-02-25 | 890.36 |
| 2004-02-26 | 881.95 |
| 2004-02-27 | 880.87 |
| 2004-03-01 | 880.20 |
| 2004-03-02 | 879.75 |
| 2004-03-03 | 860.97 |
| 2004-03-04 | 873.22 |
| 2004-03-05 | 889.50 |
| 2004-03-08 | 887.07 |
| 2004-03-09 | 880.26 |
| 2004-03-10 | 859.11 |
| 2004-03-11 | 830.96 |
| 2004-03-12 | 826.66 |
| 2004-03-15 | 797.89 |
| 2004-03-16 | 809.47 |
| 2004-03-17 | 817.50 |
| 2004-03-18 | 808.65 |
| 2004-03-19 | 802.28 |
| 2004-03-22 | 787.93 |
| 2004-03-23 | 782.16 |
| 2004-03-24 | 768.74 |
| 2004-03-25 | 794.86 |
| 2004-03-26 | 793.13 |
| 2004-03-29 | 807.46 |
| 2004-03-30 | 803.17 |
| 2004-03-31 | 802.60 |
| 2004-04-01 | 822.71 |
| 2004-04-02 | 835.98 |
| 2004-04-05 | 833.09 |
| 2004-04-06 | 830.08 |
| 2004-04-07 | 830.52 |
| 2004-04-08 | 824.62 |
| 2004-04-09 | . |
| 2004-04-12 | 822.30 |
| 2004-04-13 | 820.52 |
| 2004-04-14 | 815.01 |
| 2004-04-15 | 813.69 |
| 2004-04-16 | 828.11 |
| 2004-04-19 | 825.10 |
| 2004-04-20 | 826.21 |
| 2004-04-21 | 816.88 |
| 2004-04-22 | 818.41 |
| 2004-04-23 | 821.18 |
| 2004-04-26 | 822.67 |
| 2004-04-27 | 824.71 |
| 2004-04-28 | 807.40 |
| 2004-04-29 | 804.38 |
| 2004-04-30 | 801.41 |
| 2004-05-03 | 801.61 |
| 2004-05-04 | 807.93 |
| 2004-05-05 | 822.76 |
| 2004-05-06 | 800.39 |
| 2004-05-07 | 783.22 |
| 2004-05-10 | 758.27 |
| 2004-05-11 | 764.02 |
| 2004-05-12 | 746.00 |
| 2004-05-13 | 758.43 |
| 2004-05-14 | 753.35 |
| 2004-05-17 | 749.58 |
| 2004-05-18 | 755.66 |
| 2004-05-19 | 778.35 |
| 2004-05-20 | 765.95 |
| 2004-05-21 | 770.05 |
| 2004-05-24 | 773.93 |
| 2004-05-25 | 778.86 |
| 2004-05-26 | 787.48 |
| 2004-05-27 | 806.63 |
| 2004-05-28 | 800.83 |
| 2004-05-31 | . |
| 2004-06-01 | 790.65 |
| 2004-06-02 | 797.98 |
| 2004-06-03 | 799.38 |
| 2004-06-04 | 813.33 |
| 2004-06-07 | 831.49 |
| 2004-06-08 | 829.82 |
| 2004-06-09 | 813.10 |
| 2004-06-10 | 815.90 |
| 2004-06-11 | . |
| 2004-06-14 | 801.85 |
| 2004-06-15 | 807.43 |
| 2004-06-16 | 806.49 |
| 2004-06-17 | 808.17 |
| 2004-06-18 | 817.77 |
| 2004-06-21 | 815.90 |
| 2004-06-22 | 806.12 |
| 2004-06-23 | 807.19 |
| 2004-06-24 | 824.62 |
| 2004-06-25 | 823.65 |
| 2004-06-28 | 840.67 |
| 2004-06-29 | 834.08 |
| 2004-06-30 | 833.88 |
| 2004-07-01 | 831.94 |
| 2004-07-02 | 836.03 |
| 2004-07-05 | . |
| 2004-07-06 | 815.60 |
| 2004-07-07 | 815.30 |
| 2004-07-08 | 821.03 |
| 2004-07-09 | 821.65 |
| 2004-07-12 | 816.74 |
| 2004-07-13 | 812.02 |
| 2004-07-14 | 813.19 |
| 2004-07-15 | 799.03 |
| 2004-07-16 | 802.49 |
| 2004-07-19 | 794.37 |
| 2004-07-20 | 790.63 |
| 2004-07-21 | 794.11 |
| 2004-07-22 | 779.76 |
| 2004-07-23 | 766.41 |
| 2004-07-26 | 760.25 |
| 2004-07-27 | 772.68 |
| 2004-07-28 | 772.03 |
| 2004-07-29 | 786.59 |
| 2004-07-30 | 784.68 |
| 2004-08-02 | 774.61 |
| 2004-08-03 | 778.10 |
| 2004-08-04 | 767.76 |
| 2004-08-05 | 774.34 |
| 2004-08-06 | 770.10 |
| 2004-08-09 | 758.97 |
| 2004-08-10 | 771.23 |
| 2004-08-11 | 759.80 |
| 2004-08-12 | 757.62 |
| 2004-08-13 | 766.26 |
| 2004-08-16 | 776.20 |
| 2004-08-17 | 784.66 |
| 2004-08-18 | 785.90 |
| 2004-08-19 | 790.81 |
| 2004-08-20 | 785.96 |
| 2004-08-23 | 789.63 |
| 2004-08-24 | 786.16 |
| 2004-08-25 | 786.84 |
| 2004-08-26 | 795.01 |
| 2004-08-27 | 796.75 |
| 2004-08-30 | 795.70 |
| 2004-08-31 | 794.43 |
| 2004-09-01 | 799.71 |
| 2004-09-02 | 800.32 |
| 2004-09-03 | 804.48 |
| 2004-09-06 | . |
| 2004-09-07 | 814.81 |
| 2004-09-08 | 816.54 |
| 2004-09-09 | 809.23 |
| 2004-09-10 | 823.96 |
| 2004-09-13 | 833.70 |
| 2004-09-14 | 834.05 |
| 2004-09-15 | 826.33 |
| 2004-09-16 | 826.09 |
| 2004-09-17 | 838.96 |
| 2004-09-20 | 832.61 |
| 2004-09-21 | 839.33 |
| 2004-09-22 | 826.51 |
| 2004-09-23 | 819.25 |
| 2004-09-24 | 815.13 |
| 2004-09-27 | 808.19 |
| 2004-09-28 | 811.73 |
| 2004-09-29 | 818.12 |
| 2004-09-30 | 820.34 |
| 2004-10-01 | 838.03 |
| 2004-10-04 | 845.95 |
| 2004-10-05 | 852.26 |
| 2004-10-06 | 853.54 |
| 2004-10-07 | 854.38 |
| 2004-10-08 | 857.68 |
| 2004-10-11 | 852.80 |
| 2004-10-12 | 839.98 |
| 2004-10-13 | 843.00 |
| 2004-10-14 | 840.61 |
| 2004-10-15 | 830.31 |
| 2004-10-18 | 827.18 |
| 2004-10-19 | 837.45 |
| 2004-10-20 | 826.73 |
| 2004-10-21 | 827.15 |
| 2004-10-22 | 832.19 |
| 2004-10-25 | 827.00 |
| 2004-10-26 | 835.30 |
| 2004-10-27 | 851.59 |
| 2004-10-28 | 861.71 |
| 2004-10-29 | 859.22 |
| 2004-11-01 | 870.04 |
| 2004-11-02 | 873.02 |
| 2004-11-03 | 884.17 |
| 2004-11-04 | 887.71 |
| 2004-11-05 | 898.75 |
| 2004-11-08 | 899.64 |
| 2004-11-09 | 896.72 |
| 2004-11-10 | 901.97 |
| 2004-11-11 | 914.30 |
| 2004-11-12 | 923.85 |
| 2004-11-15 | 921.24 |
| 2004-11-16 | 914.89 |
| 2004-11-17 | 930.91 |
| 2004-11-18 | 925.80 |
| 2004-11-19 | 925.38 |
| 2004-11-22 | 920.39 |
| 2004-11-23 | 927.18 |
| 2004-11-24 | 932.88 |
| 2004-11-25 | . |
| 2004-11-26 | 944.71 |
| 2004-11-29 | 945.48 |
| 2004-11-30 | 943.04 |
| 2004-12-01 | 955.57 |
| 2004-12-02 | 970.25 |
| 2004-12-03 | 977.01 |
| 2004-12-06 | 980.86 |
| 2004-12-07 | 990.45 |
| 2004-12-08 | 979.20 |
| 2004-12-09 | 963.54 |
| 2004-12-10 | 965.02 |
| 2004-12-13 | 985.64 |
| 2004-12-14 | 988.94 |
| 2004-12-15 | 994.17 |
| 2004-12-16 | 990.64 |
| 2004-12-17 | 976.05 |
| 2004-12-20 | 991.66 |
| 2004-12-21 | 988.88 |
| 2004-12-22 | 1003.25 |
| 2004-12-23 | 1017.06 |
| 2004-12-24 | . |
| 2004-12-27 | 1019.65 |
| 2004-12-28 | 1020.45 |
| 2004-12-29 | 1017.61 |
| 2004-12-30 | 1020.66 |
| 2004-12-31 | 1019.50 |
| 2005-01-03 | 1017.68 |
| 2005-01-04 | 1007.33 |
| 2005-01-05 | 996.96 |
| 2005-01-06 | 998.50 |
| 2005-01-07 | 993.24 |
| 2005-01-10 | 1001.26 |
| 2005-01-11 | 992.87 |
| 2005-01-12 | 990.70 |
| 2005-01-13 | 983.70 |
| 2005-01-14 | 976.78 |
| 2005-01-17 | . |
| 2005-01-18 | 974.38 |
| 2005-01-19 | 970.23 |
| 2005-01-20 | 956.67 |
| 2005-01-21 | 956.42 |
| 2005-01-24 | 960.68 |
| 2005-01-25 | 963.20 |
| 2005-01-26 | 966.03 |
| 2005-01-27 | 962.67 |
#2005-01-28| 957.72
#2005-01-31| 971.08
#2005-02-01| 972.99
#2005-02-02| 977.52
#2005-02-03| 969.11
#2005-02-04| 974.05
#2005-02-07| 975.02
#2005-02-08| 973.22
#2005-02-09| 971.58
#2005-02-10| 975.90
#2005-02-11| 990.43
#2005-02-14| 998.22
#2005-02-15|1000.08
#2005-02-16| 994.31
#2005-02-17|1003.80
#2005-02-18|1001.12
#2005-02-21| .
#2005-02-22|1014.10
#2005-02-23|1005.80
#2005-02-24|1013.75
#2005-02-25|1029.68
#2005-02-28|1040.83
#2005-03-01|1043.90
#2005-03-02|1036.75
#2005-03-03|1035.25
#2005-03-04|1053.58
#2005-03-07|1054.47
#2005-03-08|1061.75
#2005-03-09|1056.20
#2005-03-10|1055.07
#2005-03-11|1068.14
#2005-03-14|1064.12
#2005-03-15|1070.00
#2005-03-16|1057.06
#2005-03-17|1048.45
#2005-03-18|1046.35
#2005-03-21|1031.69
#2005-03-22|1033.25
#2005-03-23|1018.15
#2005-03-24|1021.87
#2005-03-25| .
#2005-03-28|1014.70
#2005-03-29|1022.47
#2005-03-30|1019.89
#2005-03-31|1020.16
#2005-04-01|1018.01
#2005-04-04| 995.27
#2005-04-05| 999.97
#2005-04-06|1005.64
#2005-04-07|1014.41
#2005-04-08|1010.41
#2005-04-11|1018.55
#2005-04-12|1004.96
#2005-04-13|1012.53
#2005-04-14|1003.56
#2005-04-15| 991.47
#2005-04-18| 969.25
#2005-04-19| 970.93
#2005-04-20| 966.84
#2005-04-21| 972.98
#2005-04-22| 980.51
#2005-04-25| 976.77
#2005-04-26| 973.09
#2005-04-27| 960.15
#2005-04-28| 954.72
#2005-04-29| 958.90
#2005-05-02| 959.59
#2005-05-03| 968.28
#2005-05-04| 980.74
#2005-05-05| 992.87
#2005-05-06| 986.90
#2005-05-09| 981.66
#2005-05-10| 969.91
#2005-05-11| 957.73
#2005-05-12| 960.73
#2005-05-13| 956.89
#2005-05-16| 954.25
#2005-05-17| 950.74
#2005-05-18| 967.52
#2005-05-19| 976.30
#2005-05-20| 965.97
#2005-05-23| 974.60
#2005-05-24| 972.83
#2005-05-25| 974.58
#2005-05-26| 978.59
#2005-05-27| 982.89
#2005-05-30| .
#2005-05-31| 969.27
#2005-06-01| 975.67
#2005-06-02| 978.78
#2005-06-03| 969.27
#2005-06-06| 964.05
#2005-06-07| 974.13
#2005-06-08| 979.76
#2005-06-09| 974.00
#2005-06-10| 972.34
#2005-06-13| 967.46
#2005-06-14| 965.03
#2005-06-15| 968.50
#2005-06-16| 971.75
#2005-06-17| 989.46
#2005-06-20| 974.63
#2005-06-21| 983.74
#2005-06-22| 988.80
#2005-06-23| 983.45
#2005-06-24| 972.58
#2005-06-27| 967.08
#2005-06-28| 968.36
#2005-06-29| 974.13
#2005-06-30| 977.50
#2005-07-01| 972.69
#2005-07-04| .
#2005-07-05| 965.79
#2005-07-06| 978.34
#2005-07-07| 958.89
#2005-07-08| 973.23
#2005-07-11| 995.85
#2005-07-12| 998.39
#2005-07-13| 996.98
#2005-07-14|1004.13
#2005-07-15|1002.83
#2005-07-18|1006.09
#2005-07-19|1021.19
#2005-07-20|1023.29
#2005-07-21|1039.15
#2005-07-22|1037.20
#2005-07-25|1034.71
#2005-07-26|1032.05
#2005-07-27|1039.81
#2005-07-28|1052.57
#2005-07-29|1054.21
#2005-08-01|1061.82
#2005-08-02|1069.58
#2005-08-03|1071.93
#2005-08-04|1064.37
#2005-08-05|1050.69
#2005-08-08|1053.71
#2005-08-09|1066.43
#2005-08-10|1091.59
#2005-08-11|1090.18
#2005-08-12|1081.26
#2005-08-15|1074.40
#2005-08-16|1071.73
#2005-08-17|1062.51
#2005-08-18|1045.99
#2005-08-19|1053.89
#2005-08-22|1060.11
#2005-08-23|1046.20
#2005-08-24|1050.26
#2005-08-25|1038.19
#2005-08-26|1030.24
#2005-08-29|1024.22
#2005-08-30|1019.29
#2005-08-31|1037.02
#2005-09-01|1049.93
#2005-09-02|1049.65
#2005-09-05| .
#2005-09-06|1070.97
#2005-09-07|1076.05
#2005-09-08|1076.15
#2005-09-09|1078.33
#2005-09-12|1060.65
#2005-09-13|1049.10
#2005-09-14|1055.55
#2005-09-15|1049.12
#2005-09-16|1057.02
#2005-09-19|1045.48
#2005-09-20|1055.18
#2005-09-21|1043.61
#2005-09-22|1023.73
#2005-09-23|1024.51
#2005-09-26|1048.05
#2005-09-27|1045.33
#2005-09-28|1063.91
#2005-09-29|1058.97
#2005-09-30|1072.50
#2005-10-03|1061.24
#2005-10-04|1071.98
#2005-10-05|1059.53
#2005-10-06|1066.49
#2005-10-07|1061.64
#2005-10-10|1062.49
#2005-10-11|1062.08
#2005-10-12|1060.07
#2005-10-13|1047.05
#2005-10-14|1071.62
#2005-10-17|1066.84
#2005-10-18|1055.39
#2005-10-19|1043.49
#2005-10-20|1048.00
#2005-10-21|1045.65
#2005-10-24|1058.11
#2005-10-25|1069.91
#2005-10-26|1075.22
#2005-10-27|1067.00
#2005-10-28|1059.44
#2005-10-31|1072.17
#2005-11-01|1079.50
#2005-11-02|1091.72
#2005-11-03|1101.34
#2005-11-04|1084.59
#2005-11-07|1090.53
#2005-11-08|1086.82
#2005-11-09|1081.84
#2005-11-10|1099.35
#2005-11-11|1111.97
#2005-11-14|1109.88
#2005-11-15|1109.70
#2005-11-16|1101.32
#2005-11-17|1115.55
#2005-11-18|1126.27
#2005-11-21|1133.41
#2005-11-22|1130.91
#2005-11-23|1140.19
#2005-11-24| .
#2005-11-25|1131.79
#2005-11-28|1142.48
#2005-11-29|1147.91
#2005-11-30|1145.54
#2005-12-01|1165.56
#2005-12-02|1184.78
#2005-12-05|1191.96
#2005-12-06|1200.62
#2005-12-07|1183.52
#2005-12-08|1188.23
#2005-12-09|1185.34
#2005-12-12|1206.62
#2005-12-13|1200.58
#2005-12-14|1204.09
#2005-12-15|1196.83
#2005-12-16|1220.88
#2005-12-19|1220.82
#2005-12-20|1220.32
#2005-12-21|1223.79
#2005-12-22|1227.38
#2005-12-23|1228.51
#2005-12-26| .
#2005-12-27|1233.11
#2005-12-28|1235.20
#2005-12-29|1230.56
#2005-12-30|1210.39
#2006-01-02| .
#2006-01-03|1242.78
#2006-01-04|1272.61
#2006-01-05|1268.02
#2006-01-06|1281.35
#2006-01-09|1269.49
#2006-01-10|1244.86
#2006-01-11|1252.16
#2006-01-12|1253.33
#2006-01-13|1235.38
#2006-01-16| .
#2006-01-17|1222.90
#2006-01-18|1203.56
#2006-01-19|1220.24
#2006-01-20|1196.89
#2006-01-23|1214.94
#2006-01-24|1212.89
#2006-01-25|1237.22
#2006-01-26|1263.92
#2006-01-27|1270.07
#2006-01-30|1260.65
#2006-01-31|1262.37
#2006-02-01|1263.19
#2006-02-02|1246.76
#2006-02-03|1240.46
#2006-02-06|1247.54
#2006-02-07|1245.68
#2006-02-08|1241.27
#2006-02-09|1258.41
#2006-02-10|1254.70
#2006-02-13|1263.78
#2006-02-14|1260.59
#2006-02-15|1264.95
#2006-02-16|1279.93
#2006-02-17|1292.26
#2006-02-20| .
#2006-02-21|1285.59
#2006-02-22|1297.58
#2006-02-23|1301.34
#2006-02-24|1298.08
#2006-02-27|1313.40
#2006-02-28|1302.16
#2006-03-01|1311.95
#2006-03-02|1298.01
#2006-03-03|1285.28
#2006-03-06|1303.97
#2006-03-07|1285.38
#2006-03-08|1268.80
#2006-03-09|1273.46
#2006-03-10|1283.65
#2006-03-13|1303.66
#2006-03-14|1321.10
#2006-03-15|1328.59
#2006-03-16|1338.51
#2006-03-17|1347.03
#2006-03-20|1356.59
#2006-03-21|1349.28
#2006-03-22|1354.56
#2006-03-23|1339.32
#2006-03-24|1337.75
#2006-03-27|1329.81
#2006-03-28|1330.09
#2006-03-29|1334.28
#2006-03-30|1366.77
#2006-03-31|1350.71
#2006-04-03|1359.95
#2006-04-04|1366.27
#2006-04-05|1369.64
#2006-04-06|1360.28
#2006-04-07|1329.25
#2006-04-10|1330.17
#2006-04-11|1307.00
#2006-04-12|1305.48
#2006-04-13|1305.12
#2006-04-14| .
#2006-04-17|1325.84
#2006-04-18|1325.82
#2006-04-19|1348.91
#2006-04-20|1358.26
#2006-04-21|1367.93
#2006-04-24|1356.99
#2006-04-25|1362.34
#2006-04-26|1373.43
#2006-04-27|1393.38
#2006-04-28|1385.31
#2006-05-01|1387.73
#2006-05-02|1397.63
#2006-05-03|1376.88
#2006-05-04|1398.91
#2006-05-05|1434.72
#2006-05-08|1450.18
#2006-05-09|1456.27
#2006-05-10|1445.52
#2006-05-11|1438.89
#2006-05-12|1404.69
#2006-05-15|1386.03
#2006-05-16|1393.37
#2006-05-17|1331.27
#2006-05-18|1334.42
#2006-05-19|1330.56
#2006-05-22|1301.99
#2006-05-23|1338.48
#2006-05-24|1306.88
#2006-05-25|1329.39
#2006-05-26|1342.73
#2006-05-29| .
#2006-05-30|1313.68
#2006-05-31|1333.78
#2006-06-01|1329.56
#2006-06-02|1335.47
#2006-06-05|1327.06
#2006-06-06|1279.29
#2006-06-07|1283.78
#2006-06-08|1229.89
#2006-06-09|1258.62
#2006-06-12|1231.06
#2006-06-13|1201.56
#2006-06-14|1209.80
#2006-06-15|1252.09
#2006-06-16|1245.40
#2006-06-19|1255.73
#2006-06-20|1265.97
#2006-06-21|1271.66
#2006-06-22|1271.99
#2006-06-23|1255.13
#2006-06-26|1259.33
#2006-06-27|1257.69
#2006-06-28|1258.22
#2006-06-29|1285.10
#2006-06-30|1329.91
#2006-07-03|1337.74
#2006-07-04| .
#2006-07-05|1311.33
#2006-07-06|1331.15
#2006-07-07|1331.30
#2006-07-10|1325.17
#2006-07-11|1314.63
#2006-07-12|1312.61
#2006-07-13|1284.12
#2006-07-14|1252.51
#2006-07-17|1238.31
#2006-07-18|1234.91
#2006-07-19|1279.19
#2006-07-20|1292.07
#2006-07-21|1284.68
#2006-07-24|1308.35
#2006-07-25|1301.81
#2006-07-26|1304.52
#2006-07-27|1338.06
#2006-07-28|1352.50
#2006-07-31|1349.56
#2006-08-01|1334.12
#2006-08-02|1362.99
#2006-08-03|1355.86
#2006-08-04|1403.26
#2006-08-07|1376.83
#2006-08-08|1378.13
#2006-08-09|1403.29
#2006-08-10|1382.14
#2006-08-11|1391.83
#2006-08-14|1408.57
#2006-08-15|1430.74
#2006-08-16|1444.10
#2006-08-17|1450.54
#2006-08-18|1441.66
#2006-08-21|1445.84
#2006-08-22|1429.61
#2006-08-23|1414.83
#2006-08-24|1428.64
#2006-08-25|1426.05
#2006-08-28|1440.28
#2006-08-29|1436.89
#2006-08-30|1456.36
#2006-08-31|1454.16
#2006-09-01|1468.47
#2006-09-04| .
#2006-09-05|1465.82
#2006-09-06|1443.90
#2006-09-07|1419.85
#2006-09-08|1419.23
#2006-09-11|1424.55
#2006-09-12|1440.97
#2006-09-13|1444.49
#2006-09-14|1452.38
#2006-09-15|1455.41
#2006-09-18|1454.04
#2006-09-19|1437.01
#2006-09-20|1464.19
#2006-09-21|1470.53
#2006-09-22|1462.63
#2006-09-25|1461.73
#2006-09-26|1479.24
#2006-09-27|1484.81
#2006-09-28|1477.12
#2006-09-29|1476.11
#2006-10-02|1481.91
#2006-10-03|1483.63
#2006-10-04|1492.74
#2006-10-05|1505.16
#2006-10-06|1492.13
#2006-10-09|1493.32
#2006-10-10|1506.71
#2006-10-11|1507.33
#2006-10-12|1519.54
#2006-10-13|1521.06
#2006-10-16|1523.87
#2006-10-17|1495.54
#2006-10-18|1511.76
#2006-10-19|1519.42
#2006-10-20|1521.92
#2006-10-23|1525.45
#2006-10-24|1520.36
#2006-10-25|1515.22
#2006-10-26|1522.68
#2006-10-27|1517.10
#2006-10-30|1511.46
#2006-10-31|1523.86
#2006-11-01|1532.27
#2006-11-02|1512.89
#2006-11-03|1508.47
#2006-11-06|1543.00
#2006-11-07|1565.82
#2006-11-08|1564.07
#2006-11-09|1546.56
#2006-11-10|1550.23
#2006-11-13|1552.36
#2006-11-14|1546.76
#2006-11-15|1547.46
#2006-11-16|1541.86
#2006-11-17|1534.87
#2006-11-20|1540.01
#2006-11-21|1542.71
#2006-11-22|1552.73
#2006-11-23| .
#2006-11-24|1543.02
#2006-11-27|1517.93
#2006-11-28|1531.60
#2006-11-29|1544.01
#2006-11-30|1545.22
#2006-12-01|1533.46
#2006-12-04|1546.42
#2006-12-05|1562.48
#2006-12-06|1562.74
#2006-12-07|1571.09
#2006-12-08|1569.79
#2006-12-11|1576.70
#2006-12-12|1584.10
#2006-12-13|1604.11
#2006-12-14|1611.16
#2006-12-15|1604.73
#2006-12-18|1606.53
#2006-12-19|1610.16
#2006-12-20|1623.10
#2006-12-21|1616.54
#2006-12-22|1602.99
#2006-12-25| .
#2006-12-26|1600.49
#2006-12-27|1619.98
#2006-12-28|1620.31
#2006-12-29|1617.63
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1648.89
#2007-01-04|1635.68
#2007-01-05|1607.75
#2007-01-08|1608.72
#2007-01-09|1616.89
#2007-01-10|1591.76
#2007-01-11|1612.84
#2007-01-12|1629.36
#2007-01-15| .
#2007-01-16|1624.87
#2007-01-17|1615.83
#2007-01-18|1607.91
#2007-01-19|1618.55
#2007-01-22|1599.35
#2007-01-23|1605.10
#2007-01-24|1616.67
#2007-01-25|1600.89
#2007-01-26|1574.69
#2007-01-29|1592.38
#2007-01-30|1604.55
#2007-01-31|1601.01
#2007-02-01|1624.94
#2007-02-02|1634.15
#2007-02-05|1621.15
#2007-02-06|1627.59
#2007-02-07|1641.83
#2007-02-08|1636.78
#2007-02-09|1639.53
#2007-02-12|1617.76
#2007-02-13|1636.85
#2007-02-14|1660.56
#2007-02-15|1656.19
#2007-02-16|1649.23
#2007-02-19| .
#2007-02-20|1657.99
#2007-02-21|1650.68
#2007-02-22|1674.45
#2007-02-23|1676.53
#2007-02-26|1706.41
#2007-02-27|1659.92
#2007-02-28|1628.60
#2007-03-01|1590.53
#2007-03-02|1576.09
#2007-03-05|1553.80
#2007-03-06|1569.57
#2007-03-07|1575.51
#2007-03-08|1594.55
#2007-03-09|1598.77
#2007-03-12|1591.77
#2007-03-13|1570.50
#2007-03-14|1514.18
#2007-03-15|1537.61
#2007-03-16|1535.67
#2007-03-19|1567.85
#2007-03-20|1578.35
#2007-03-21|1576.85
#2007-03-22|1632.09
#2007-03-23|1633.84
#2007-03-26|1609.63
#2007-03-27|1617.64
#2007-03-28|1606.62
#2007-03-29|1623.08
#2007-03-30|1618.98
#2007-04-02|1632.25
#2007-04-03|1655.79
#2007-04-04|1660.57
#2007-04-05|1668.68
#2007-04-06| .
#2007-04-09|1659.99
#2007-04-10|1681.47
#2007-04-11|1684.25
#2007-04-12|1695.53
#2007-04-13|1713.91
#2007-04-16|1754.70
#2007-04-17|1754.22
#2007-04-18|1745.45
#2007-04-19|1733.28
#2007-04-20|1760.58
#2007-04-23|1755.66
#2007-04-24|1755.84
#2007-04-25|1772.85
#2007-04-26|1770.69
#2007-04-27|1766.39
#2007-04-30|1778.27
#2007-05-01|1771.62
#2007-05-02|1784.16
#2007-05-03|1780.41
#2007-05-04|1791.84
#2007-05-07|1802.95
#2007-05-08|1770.70
#2007-05-09|1776.95
#2007-05-10|1749.70
#2007-05-11|1754.57
#2007-05-14|1746.05
#2007-05-15|1770.91
#2007-05-16|1752.37
#2007-05-17|1744.54
#2007-05-18|1755.37
#2007-05-21|1754.63
#2007-05-22|1758.82
#2007-05-23|1761.42
#2007-05-24|1733.04
#2007-05-25|1749.79
#2007-05-28| .
#2007-05-29|1759.39
#2007-05-30|1741.74
#2007-05-31|1766.68
#2007-06-01|1778.25
#2007-06-04|1791.89
#2007-06-05|1785.26
#2007-06-06|1753.75
#2007-06-07|1724.77
#2007-06-08|1694.37
#2007-06-11|1711.43
#2007-06-12|1697.82
#2007-06-13|1690.34
#2007-06-14|1721.85
#2007-06-15|1761.32
#2007-06-18|1767.89
#2007-06-19|1777.29
#2007-06-20|1798.51
#2007-06-21|1769.78
#2007-06-22|1777.80
#2007-06-25|1772.57
#2007-06-26|1751.20
#2007-06-27|1729.23
#2007-06-28|1740.89
#2007-06-29|1755.42
#2007-07-02|1753.06
#2007-07-03|1778.42
#2007-07-04| .
#2007-07-05|1763.49
#2007-07-06|1773.71
#2007-07-09|1777.81
#2007-07-10|1768.44
#2007-07-11|1755.47
#2007-07-12|1775.68
#2007-07-13|1798.15
#2007-07-16|1807.95
#2007-07-17|1798.79
#2007-07-18|1774.26
#2007-07-19|1786.27
#2007-07-20|1763.59
#2007-07-23|1769.93
#2007-07-24|1733.64
#2007-07-25|1689.92
#2007-07-26|1644.11
#2007-07-27|1622.94
#2007-07-30|1621.75
#2007-07-31|1660.68
#2007-08-01|1620.72
#2007-08-02|1644.97
#2007-08-03|1629.28
#2007-08-06|1630.45
#2007-08-07|1667.69
#2007-08-08|1720.14
#2007-08-09|1670.72
#2007-08-10|1626.44
#2007-08-13|1662.29
#2007-08-14|1629.59
#2007-08-15|1601.72
#2007-08-16|1558.55
#2007-08-17|1619.39
#2007-08-20|1623.89
#2007-08-21|1617.52
#2007-08-22|1637.91
#2007-08-23|1646.45
#2007-08-24|1649.80
#2007-08-27|1650.59
#2007-08-28|1621.15
#2007-08-29|1620.18
#2007-08-30|1630.09
#2007-08-31|1647.32
#2007-09-03| .
#2007-09-04|1659.59
#2007-09-05|1635.81
#2007-09-06|1648.23
#2007-09-07|1624.48
#2007-09-10|1614.19
#2007-09-11|1636.34
#2007-09-12|1640.20
#2007-09-13|1649.50
#2007-09-14|1638.85
#2007-09-17|1620.07
#2007-09-18|1646.33
#2007-09-19|1713.52
#2007-09-20|1721.84
#2007-09-21|1737.99
#2007-09-24|1735.91
#2007-09-25|1733.85
#2007-09-26|1748.53
#2007-09-27|1769.90
#2007-09-28|1783.87
#2007-10-01|1799.27
#2007-10-02|1798.96
#2007-10-03|1803.87
#2007-10-04|1810.47
#2007-10-05|1815.28
#2007-10-08|1797.48
#2007-10-09|1810.25
#2007-10-10|1814.63
#2007-10-11|1819.29
#2007-10-12|1814.53
#2007-10-15|1796.33
#2007-10-16|1782.80
#2007-10-17|1790.20
#2007-10-18|1778.74
#2007-10-19|1761.96
#2007-10-22|1731.85
#2007-10-23|1748.20
#2007-10-24|1734.01
#2007-10-25|1758.95
#2007-10-26|1764.35
#2007-10-29|1773.36
#2007-10-30|1781.45
#2007-10-31|1804.87
#2007-11-01|1768.02
#2007-11-02|1758.89
#2007-11-05|1736.27
#2007-11-06|1730.71
#2007-11-07|1718.74
#2007-11-08|1688.88
#2007-11-09|1656.18
#2007-11-12|1653.53
#2007-11-13|1662.96
#2007-11-14|1687.08
#2007-11-15|1653.98
#2007-11-16|1633.82
#2007-11-19|1589.43
#2007-11-20|1604.57
#2007-11-21|1564.33
#2007-11-22| .
#2007-11-23|1597.14
#2007-11-26|1583.32
#2007-11-27|1601.33
#2007-11-28|1633.87
#2007-11-29|1641.87
#2007-11-30|1652.15
#2007-12-03|1633.29
#2007-12-04|1627.48
#2007-12-05|1638.13
#2007-12-06|1647.33
#2007-12-07|1684.03
#2007-12-10|1703.96
#2007-12-11|1697.86
#2007-12-12|1693.93
#2007-12-13|1654.06
#2007-12-14|1637.38
#2007-12-17|1599.84
#2007-12-18|1603.80
#2007-12-19|1587.03
#2007-12-20|1586.08
#2007-12-21|1613.26
#2007-12-24|1619.24
#2007-12-25| .
#2007-12-26|1630.37
#2007-12-27|1651.28
#2007-12-28|1667.72
#2007-12-31|1658.63
#2008-01-01| .
#2008-01-02|1650.89
#2008-01-03|1641.91
#2008-01-04|1623.70
#2008-01-07|1607.18
#2008-01-08|1602.98
#2008-01-09|1588.26
#2008-01-10|1592.81
#2008-01-11|1614.56
#2008-01-14|1646.24
#2008-01-15|1606.65
#2008-01-16|1585.25
#2008-01-17|1565.57
#2008-01-18|1490.79
#2008-01-21| .
#2008-01-22|1395.78
#2008-01-23|1329.77
#2008-01-24|1458.37
#2008-01-25|1415.47
#2008-01-28|1437.71
#2008-01-29|1445.71
#2008-01-30|1444.49
#2008-01-31|1421.93
#2008-02-01|1459.21
#2008-02-04|1448.81
#2008-02-05|1375.11
#2008-02-06|1388.91
#2008-02-07|1348.85
#2008-02-08|1333.51
#2008-02-11|1303.73
#2008-02-12|1352.51
#2008-02-13|1350.97
#2008-02-14|1348.27
#2008-02-15|1332.86
#2008-02-18| .
#2008-02-19|1396.53
#2008-02-20|1384.97
#2008-02-21|1427.46
#2008-02-22|1411.62
#2008-02-25|1446.40
#2008-02-26|1489.87
#2008-02-27|1507.67
#2008-02-28|1491.10
#2008-02-29|1455.08
#2008-03-03|1431.05
#2008-03-04|1407.71
#2008-03-05|1443.72
#2008-03-06|1407.78
#2008-03-07|1391.87
#2008-03-10|1370.24
#2008-03-11|1398.55
#2008-03-12|1450.22
#2008-03-13|1425.25
#2008-03-14|1416.32
#2008-03-17|1368.85
#2008-03-18|1424.23
#2008-03-19|1420.16
#2008-03-20|1425.47
#2008-03-21| .
#2008-03-24|1423.44
#2008-03-25|1518.92
#2008-03-26|1524.96
#2008-03-27|1558.18
#2008-03-28|1569.09
#2008-03-31|1571.79
#2008-04-01|1621.07
#2008-04-02|1656.75
#2008-04-03|1623.05
#2008-04-04|1655.88
#2008-04-07|1657.42
#2008-04-08|1651.18
#2008-04-09|1625.29
#2008-04-10|1623.58
#2008-04-11|1605.09
#2008-04-14|1590.29
#2008-04-15|1589.59
#2008-04-16|1633.71
#2008-04-17|1631.65
#2008-04-18|1666.08
#2008-04-21|1658.29
#2008-04-22|1645.88
#2008-04-23|1631.71
#2008-04-24|1608.47
#2008-04-25|1618.37
#2008-04-28|1637.37
#2008-04-29|1614.86
#2008-04-30|1634.62
#2008-05-01|1622.18
#2008-05-02|1656.62
#2008-05-05|1661.11
#2008-05-06|1643.88
#2008-05-07|1634.96
#2008-05-08|1619.81
#2008-05-09|1605.92
#2008-05-12|1616.87
#2008-05-13|1616.25
#2008-05-14|1632.51
#2008-05-15|1630.79
#2008-05-16|1636.00
#2008-05-19|1641.22
#2008-05-20|1633.01
#2008-05-21|1613.47
#2008-05-22|1599.89
#2008-05-23|1583.10
#2008-05-26| .
#2008-05-27|1569.57
#2008-05-28|1588.84
#2008-05-29|1583.50
#2008-05-30|1597.57
#2008-06-02|1571.69
#2008-06-03|1559.11
#2008-06-04|1549.55
#2008-06-05|1560.44
#2008-06-06|1531.55
#2008-06-09|1524.60
#2008-06-10|1493.59
#2008-06-11|1473.71
#2008-06-12|1487.11
#2008-06-13|1502.83
#2008-06-16|1510.26
#2008-06-17|1519.55
#2008-06-18|1495.93
#2008-06-19|1482.47
#2008-06-20|1473.83
#2008-06-23|1439.60
#2008-06-24|1455.19
#2008-06-25|1474.45
#2008-06-26|1439.10
#2008-06-27|1414.85
#2008-06-30|1408.53
#2008-07-01|1369.80
#2008-07-02|1383.54
#2008-07-03|1395.22
#2008-07-04| .
#2008-07-07|1380.24
#2008-07-08|1363.62
#2008-07-09|1405.71
#2008-07-10|1393.62
#2008-07-11|1353.30
#2008-07-14|1363.87
#2008-07-15|1318.08
#2008-07-16|1305.15
#2008-07-17|1359.04
#2008-07-18|1416.10
#2008-07-21|1435.27
#2008-07-22|1426.79
#2008-07-23|1464.12
#2008-07-24|1443.98
#2008-07-25|1378.91
#2008-07-28|1353.80
#2008-07-29|1342.83
#2008-07-30|1362.91
#2008-07-31|1372.56
#2008-08-01|1363.53
#2008-08-04|1368.06
#2008-08-05|1421.68
#2008-08-06|1431.88
#2008-08-07|1424.23
#2008-08-08|1406.45
#2008-08-11|1426.73
#2008-08-12|1415.47
#2008-08-13|1371.49
#2008-08-14|1380.53
#2008-08-15|1370.33
#2008-08-18|1364.49
#2008-08-19|1304.72
#2008-08-20|1316.15
#2008-08-21|1305.03
#2008-08-22|1341.16
#2008-08-25|1331.57
#2008-08-26|1324.03
#2008-08-27|1322.54
#2008-08-28|1365.90
#2008-08-29|1372.33
#2008-09-01| .
#2008-09-02|1394.97
#2008-09-03|1374.84
#2008-09-04|1325.21
#2008-09-05|1278.97
#2008-09-08|1351.00
#2008-09-09|1341.04
#2008-09-10|1316.50
#2008-09-11|1283.57
#2008-09-12|1317.86
#2008-09-15|1233.32
#2008-09-16|1169.16
#2008-09-17|1145.86
#2008-09-18|1137.68
#2008-09-19|1307.90
#2008-09-22|1299.05
#2008-09-23|1278.12
#2008-09-24|1277.37
#2008-09-25|1333.62
#2008-09-26|1295.88
#2008-09-29|1168.80
#2008-09-30|1162.31
#2008-10-01|1183.02
#2008-10-02|1142.18
#2008-10-03|1193.74
#2008-10-06|1042.54
#2008-10-07|1011.58
#2008-10-08| 948.44
#2008-10-09| 940.29
#2008-10-10| 847.92
#2008-10-13| 970.23
#2008-10-14|1018.65
#2008-10-15| 934.95
#2008-10-16| 849.95
#2008-10-17| 827.25
#2008-10-20| 858.53
#2008-10-21| 847.84
#2008-10-22| 776.86
#2008-10-23| 763.59
#2008-10-24| 708.42
#2008-10-27| 638.48
#2008-10-28| 599.81
#2008-10-29| 703.23
#2008-10-30| 730.51
#2008-10-31| 725.14
#2008-11-03| 736.07
#2008-11-04| 822.27
#2008-11-05| 821.83
#2008-11-06| 748.04
#2008-11-07| 782.82
#2008-11-10| 798.84
#2008-11-11| 734.19
#2008-11-12| 710.01
#2008-11-13| 702.02
#2008-11-14| 718.36
#2008-11-17| 686.54
#2008-11-18| 687.57
#2008-11-19| 651.03
#2008-11-20| 620.24
#2008-11-21| 605.58
#2008-11-24| 695.14
#2008-11-25| 695.41
#2008-11-26| 684.54
#2008-11-27| .
#2008-11-28| 734.92
#2008-12-01| 686.84
#2008-12-02| 721.67
#2008-12-03| 724.43
#2008-12-04| 739.69
#2008-12-05| 710.35
#2008-12-08| 805.80
#2008-12-09| 819.70
#2008-12-10| 833.98
#2008-12-11| 844.40
#2008-12-12| 827.39
#2008-12-15| 838.83
#2008-12-16| 859.44
#2008-12-17| 875.10
#2008-12-18| 887.64
#2008-12-19| 852.74
#2008-12-22| 843.88
#2008-12-23| 843.34
#2008-12-24| 844.11
#2008-12-25| .
#2008-12-26| 848.18
#2008-12-29| 858.81
#2008-12-30| 880.81
#2008-12-31| 862.55
#2009-01-01| .
#2009-01-02| 891.59
#2009-01-05| 875.12
#2009-01-06| 861.74
#2009-01-07| 863.68
#2009-01-08| 848.78
#2009-01-09| 849.60
#2009-01-12| 845.52
#2009-01-13| 803.94
#2009-01-14| 757.94
#2009-01-15| 717.63
#2009-01-16| 755.72
#2009-01-19| .
#2009-01-20| 673.41
#2009-01-21| 669.00
#2009-01-22| 676.28
#2009-01-23| 639.37
#2009-01-26| 715.27
#2009-01-27| 701.87
#2009-01-28| 763.10
#2009-01-29| 732.08
#2009-01-30| 696.99
#2009-02-02| 676.39
#2009-02-03| 703.46
#2009-02-04| 709.75
#2009-02-05| 711.69
#2009-02-06| 726.04
#2009-02-09| 758.32
#2009-02-10| 719.52
#2009-02-11| 695.20
#2009-02-12| 672.21
#2009-02-13| 680.07
#2009-02-16| .
#2009-02-17| 613.67
#2009-02-18| 604.89
#2009-02-19| 600.98
#2009-02-20| 543.57
#2009-02-23| 535.85
#2009-02-24| 518.25
#2009-02-25| 503.00
#2009-02-26| 552.35
#2009-02-27| 526.84
#2009-03-02| 496.29
#2009-03-03| 484.00
#2009-03-04| 503.17
#2009-03-05| 453.55
#2009-03-06| 445.36
#2009-03-09| 436.39
#2009-03-10| 484.94
#2009-03-11| 492.97
#2009-03-12| 505.72
#2009-03-13| 513.86
#2009-03-16| 539.88
#2009-03-17| 541.60
#2009-03-18| 556.82
#2009-03-19| 626.32
#2009-03-20| 615.26
#2009-03-23| 651.84
#2009-03-24| 633.81
#2009-03-25| 642.00
#2009-03-26| 650.04
#2009-03-27| 626.04
#2009-03-30| 575.00
#2009-03-31| 598.23
#2009-04-01| 615.17
#2009-04-02| 680.81
#2009-04-03| 682.96
#2009-04-06| 665.35
#2009-04-07| 643.21
#2009-04-08| 650.13
#2009-04-09| 680.78
#2009-04-10| .
#2009-04-13| 686.55
#2009-04-14| 707.67
#2009-04-15| 701.03
#2009-04-16| 716.70
#2009-04-17| 723.91
#2009-04-20| 678.52
#2009-04-21| 681.10
#2009-04-22| 704.69
#2009-04-23| 696.93
#2009-04-24| 715.70
#2009-04-27| 694.21
#2009-04-28| 679.89
#2009-04-29| 720.27
#2009-04-30| 765.82
#2009-05-01| 765.93
#2009-05-04| 795.97
#2009-05-05| 792.94
#2009-05-06| 804.52
#2009-05-07| 802.03
#2009-05-08| 838.13
#2009-05-11| 838.20
#2009-05-12| 829.81
#2009-05-13| 771.10
#2009-05-14| 776.85
#2009-05-15| 776.41
#2009-05-18| 800.68
#2009-05-19| 824.02
#2009-05-20| 833.65
#2009-05-21| 806.28
#2009-05-22| 829.32
#2009-05-25| .
#2009-05-26| 838.81
#2009-05-27| 843.75
#2009-05-28| 825.30
#2009-05-29| 836.31
#2009-06-01| 866.31
#2009-06-02| 870.39
#2009-06-03| 854.39
#2009-06-04| 860.76
#2009-06-05| 861.44
#2009-06-08| 835.99
#2009-06-09| 846.53
#2009-06-10| 854.65
#2009-06-11| 865.95
#2009-06-12| 849.89
#2009-06-15| 807.43
#2009-06-16| 796.83
#2009-06-17| 773.22
#2009-06-18| 801.10
#2009-06-19| 797.26
#2009-06-22| 770.34
#2009-06-23| 771.55
#2009-06-24| 800.42
#2009-06-25| 788.32
#2009-06-26| 795.34
#2009-06-29| 818.38
#2009-06-30| 809.51
#2009-07-01| 834.43
#2009-07-02| 793.87
#2009-07-03| .
#2009-07-06| 773.50
#2009-07-07| 769.97
#2009-07-08| 747.18
#2009-07-09| 758.09
#2009-07-10| 742.08
#2009-07-13| 767.14
#2009-07-14| 780.98
#2009-07-15| 819.59
#2009-07-16| 831.98
#2009-07-17| 830.09
#2009-07-20| 853.86
#2009-07-21| 864.27
#2009-07-22| 856.15
#2009-07-23| 886.58
#2009-07-24| 881.36
#2009-07-27| 893.22
#2009-07-28| 875.38
#2009-07-29| 880.19
#2009-07-30| 897.55
#2009-07-31| 903.06
#2009-08-03| 934.23
#2009-08-04| 937.00
#2009-08-05| 943.76
#2009-08-06| 953.61
#2009-08-07| 950.35
#2009-08-10| 955.14
#2009-08-11| 932.78
#2009-08-12| 945.55
#2009-08-13| 965.20
#2009-08-14| 948.07
#2009-08-17| 911.82
#2009-08-18| 921.51
#2009-08-19| 924.63
#2009-08-20| 931.89
#2009-08-21| 966.88
#2009-08-24| 994.74
#2009-08-25| 999.29
#2009-08-26|1001.43
#2009-08-27| 989.70
#2009-08-28|1009.92
#2009-08-31|1002.34
#2009-09-01| 976.92
#2009-09-02| 955.11
#2009-09-03| 958.31
#2009-09-04| 969.31
#2009-09-07| .
#2009-09-08|1009.85
#2009-09-09|1029.55
#2009-09-10|1043.31
#2009-09-11|1055.85
#2009-09-14|1047.62
#2009-09-15|1044.42
#2009-09-16|1074.50
#2009-09-17|1082.69
#2009-09-18|1075.02
#2009-09-21|1069.39
#2009-09-22|1095.77
#2009-09-23|1101.58
#2009-09-24|1070.91
#2009-09-25|1071.52
#2009-09-28|1089.79
#2009-09-29|1094.47
#2009-09-30|1116.62
#2009-10-01|1092.41
#2009-10-02|1069.04
#2009-10-05|1076.60
#2009-10-06|1123.37
#2009-10-07|1119.71
#2009-10-08|1149.36
#2009-10-09|1151.96
#2009-10-12|1167.00
#2009-10-13|1152.25
#2009-10-14|1180.29
#2009-10-15|1182.95
#2009-10-16|1151.65
#2009-10-19|1173.53
#2009-10-20|1161.83
#2009-10-21|1155.35
#2009-10-22|1132.67
#2009-10-23|1133.56
#2009-10-26|1060.62
#2009-10-27|1039.67
#2009-10-28|1005.64
#2009-10-29|1041.80
#2009-10-30|1003.12
#2009-11-02|1007.26
#2009-11-03| 978.70
#2009-11-04|1014.14
#2009-11-05|1025.18
#2009-11-06|1023.01
#2009-11-09|1060.97
#2009-11-10|1053.73
#2009-11-11|1071.01
#2009-11-12|1054.03
#2009-11-13|1054.70
#2009-11-16|1069.26
#2009-11-17|1051.79
#2009-11-18|1058.78
#2009-11-19|1034.71
#2009-11-20|1022.96
#2009-11-23|1059.59
#2009-11-24|1045.69
#2009-11-25|1058.97
#2009-11-26| .
#2009-11-27|1012.24
#2009-11-30| 994.56
#2009-12-01|1031.10
#2009-12-02|1022.55
#2009-12-03|1028.95
#2009-12-04|1020.06
#2009-12-07|1008.89
#2009-12-08| 983.96
#2009-12-09| 957.18
#2009-12-10| 974.71
#2009-12-11| 970.51
#2009-12-14| 986.28
#2009-12-15| 983.12
#2009-12-16|1009.51
#2009-12-17| 986.72
#2009-12-18| 964.01
#2009-12-21| 983.87
#2009-12-22| 986.42
#2009-12-23| 999.77
#2009-12-24|1002.12
#2009-12-25| .
#2009-12-28|1014.19
#2009-12-29|1018.40
#2009-12-30| 999.46
#2009-12-31|1001.98
#2010-01-01| .
#2010-01-04|1029.00
#2010-01-05|1037.41
#2010-01-06|1038.30
#2010-01-07|1034.26
#2010-01-08|1038.63
#2010-01-11|1044.56
#2010-01-12|1038.15
#2010-01-13|1037.38
#2010-01-14|1037.26
#2010-01-15|1013.04
#2010-01-18| .
#2010-01-19|1016.28
#2010-01-20| 979.60
#2010-01-21| 959.79
#2010-01-22| 957.22
#2010-01-25| 954.34
#2010-01-26| 950.52
#2010-01-27| 939.70
#2010-01-28| 921.41
#2010-01-29| 924.80
#2010-02-01| 936.01
#2010-02-02| 954.90
#2010-02-03| 946.61
#2010-02-04| 904.35
#2010-02-05| 866.18
#2010-02-08| 867.59
#2010-02-09| 875.69
#2010-02-10| 891.99
#2010-02-11| 875.01
#2010-02-12| 873.90
#2010-02-15| .
#2010-02-16| 898.73
#2010-02-17| 917.44
#2010-02-18| 920.29
#2010-02-19| 908.18
#2010-02-22| 915.34
#2010-02-23| 897.67
#2010-02-24| 907.14
#2010-02-25| 882.62
#2010-02-26| 913.58
#2010-03-01| 916.92
#2010-03-02| 932.30
#2010-03-03| 950.71
#2010-03-04| 943.01
#2010-03-05| 962.76
#2010-03-08| 964.84
#2010-03-09| 959.24
#2010-03-10| 978.19
#2010-03-11| 974.94
#2010-03-12| 983.37
#2010-03-15| 962.87
#2010-03-16| 981.60
#2010-03-17| 991.44
#2010-03-18| 972.93
#2010-03-19| 960.97
#2010-03-22| 955.40
#2010-03-23| 967.21
#2010-03-24| 955.36
#2010-03-25| 973.45
#2010-03-26| 979.76
#2010-03-29| 987.96
#2010-03-30| 980.27
#2010-03-31| 988.09
#2010-04-01|1006.51
#2010-04-02| .
#2010-04-05|1004.20
#2010-04-06|1003.21
#2010-04-07| 993.58
#2010-04-08| 982.39
#2010-04-09| 999.36
#2010-04-12|1017.52
#2010-04-13|1012.51
#2010-04-14|1026.13
#2010-04-15|1021.09
#2010-04-16| 994.20
#2010-04-19| 981.44
#2010-04-20| 996.92
#2010-04-21| 973.79
#2010-04-22| 949.70
#2010-04-23| 955.00
#2010-04-26| 959.21
#2010-04-27| 918.20
#2010-04-28| 887.66
#2010-04-29| 905.30
#2010-04-30| 904.76
#2010-05-03| 906.42
#2010-05-04| 859.48
#2010-05-05| 832.86
#2010-05-06| 791.72
#2010-05-07| 755.79
#2010-05-10| 871.02
#2010-05-11| 850.94
#2010-05-12| 870.06
#2010-05-13| 864.36
#2010-05-14| 812.95
#2010-05-17| 805.98
#2010-05-18| 824.27
#2010-05-19| 794.00
#2010-05-20| 780.62
#2010-05-21| 798.36
#2010-05-24| 779.38
#2010-05-25| 746.61
#2010-05-26| 756.39
#2010-05-27| 796.98
#2010-05-28| 797.95
#2010-05-31| .
#2010-06-01| 792.81
#2010-06-02| 782.39
#2010-06-03| 789.42
#2010-06-04| 752.04
#2010-06-07| 737.19
#2010-06-08| 730.34
#2010-06-09| 748.45
#2010-06-10| 767.82
#2010-06-11| 773.98
#2010-06-14| 805.32
#2010-06-15| 818.07
#2010-06-16| 827.66
#2010-06-17| 831.67
#2010-06-18| 830.25
#2010-06-21| 840.27
#2010-06-22| 827.32
#2010-06-23| 809.98
#2010-06-24| 801.06
#2010-06-25| 792.94
#2010-06-28| 807.33
#2010-06-29| 767.46
#2010-06-30| 772.27
#2010-07-01| 766.36
#2010-07-02| 782.01
#2010-07-05| .
#2010-07-06| 800.24
#2010-07-07| 813.27
#2010-07-08| 832.97
#2010-07-09| 833.24
#2010-07-12| 832.13
#2010-07-13| 851.92
#2010-07-14| 861.64
#2010-07-15| 856.00
#2010-07-16| 840.08
#2010-07-19| 836.37
#2010-07-20| 827.37
#2010-07-21| 830.38
#2010-07-22| 860.62
#2010-07-23| 854.66
#2010-07-26| 878.26
#2010-07-27| 909.44
#2010-07-28| 910.75
#2010-07-29| 913.43
#2010-07-30| 901.18
#2010-08-02| 941.85
#2010-08-03| 943.65
#2010-08-04| 938.05
#2010-08-05| 937.01
#2010-08-06| 933.26
#2010-08-09| 943.00
#2010-08-10| 917.17
#2010-08-11| 879.76
#2010-08-12| 863.52
#2010-08-13| 856.59
#2010-08-16| 855.54
#2010-08-17| 873.64
#2010-08-18| 865.37
#2010-08-19| 848.62
#2010-08-20| 821.98
#2010-08-23| 821.31
#2010-08-24| 807.93
#2010-08-25| 795.75
#2010-08-26| 809.69
#2010-08-27| 816.02
#2010-08-30| 809.08
#2010-08-31| 811.13
#2010-09-01| 847.81
#2010-09-02| 849.26
#2010-09-03| 862.91
#2010-09-06| .
#2010-09-07| 840.97
#2010-09-08| 846.27
#2010-09-09| 851.61
#2010-09-10| 854.37
#2010-09-13| 875.98
#2010-09-14| 884.60
#2010-09-15| 887.99
#2010-09-16| 885.01
#2010-09-17| 868.84
#2010-09-20| 885.55
#2010-09-21| 887.23
#2010-09-22| 895.15
#2010-09-23| 881.55
#2010-09-24| 912.23
#2010-09-27| 905.32
#2010-09-28| 909.09
#2010-09-29| 909.72
#2010-09-30| 906.25
#2010-10-01| 911.21
#2010-10-04| 893.72
#2010-10-05| 922.18
#2010-10-06| 937.86
#2010-10-07| 949.54
#2010-10-08| 948.56
#2010-10-11| 949.33
#2010-10-12| 937.96
#2010-10-13| 971.10
#2010-10-14| 985.63
#2010-10-15| 979.19
#2010-10-18| 981.83
#2010-10-19| 964.28
#2010-10-20| 979.06
#2010-10-21| 990.04
#2010-10-22| 979.19
#2010-10-25| 985.39
#2010-10-26| 973.54
#2010-10-27| 960.26
#2010-10-28| 977.17
#2010-10-29| 970.89
#2010-11-01| 971.25
#2010-11-02| 988.54
#2010-11-03| 974.80
#2010-11-04|1012.28
#2010-11-05|1003.47
#2010-11-08| 991.61
#2010-11-09| 997.05
#2010-11-10| 971.82
#2010-11-11| 954.62
#2010-11-12| 958.25
#2010-11-15| 958.25
#2010-11-16| 933.07
#2010-11-17| 937.03
#2010-11-18| 955.46
#2010-11-19| 955.35
#2010-11-22| 937.26
#2010-11-23| 896.93
#2010-11-24| 892.94
#2010-11-25| .
#2010-11-26| 868.29
#2010-11-29| 840.97
#2010-11-30| 819.06
#2010-12-01| 847.05
#2010-12-02| 877.37
#2010-12-03| 885.66
#2010-12-06| 873.15
#2010-12-07| 884.96
#2010-12-08| 892.41
#2010-12-09| 913.76
#2010-12-10| 913.88
#2010-12-13| 929.69
#2010-12-14| 930.27
#2010-12-15| 917.48
#2010-12-16| 904.84
#2010-12-17| 891.82
#2010-12-20| 894.27
#2010-12-21| 906.17
#2010-12-22| 900.91
#2010-12-23| 896.25
#2010-12-24| .
#2010-12-27| 892.78
#2010-12-28| 891.93
#2010-12-29| 894.91
#2010-12-30| 896.93
#2010-12-31| 904.22
#2011-01-03| 915.35
#2011-01-04| 920.16
#2011-01-05| 907.99
#2011-01-06| 912.25
#2011-01-07| 899.72
#2011-01-10| 875.13
#2011-01-11| 881.33
#2011-01-12| 918.84
#2011-01-13| 961.65
#2011-01-14| 968.07
#2011-01-17| .
#2011-01-18| 982.97
#2011-01-19| 977.95
#2011-01-20| 985.48
#2011-01-21|1015.44
#2011-01-24|1031.23
#2011-01-25|1021.84
#2011-01-26|1024.51
#2011-01-27|1053.81
#2011-01-28|1037.95
#2011-01-31|1045.92
#2011-02-01|1083.12
#2011-02-02|1086.74
#2011-02-03|1066.65
#2011-02-04|1074.19
#2011-02-07|1086.98
#2011-02-08|1110.95
#2011-02-09|1104.72
#2011-02-10|1091.25
#2011-02-11|1085.07
#2011-02-14|1072.85
#2011-02-15|1082.53
#2011-02-16|1097.15
#2011-02-17|1100.55
#2011-02-18|1108.63
#2011-02-21| .
#2011-02-22|1080.59
#2011-02-23|1078.80
#2011-02-24|1063.83
#2011-02-25|1075.54
#2011-02-28|1093.35
#2011-03-01|1085.56
#2011-03-02|1072.53
#2011-03-03|1085.47
#2011-03-04|1095.96
#2011-03-07|1092.95
#2011-03-08|1088.38
#2011-03-09|1097.12
#2011-03-10|1068.46
#2011-03-11|1048.55
#2011-03-14|1035.89
#2011-03-15|1008.00
#2011-03-16| 981.21
#2011-03-17|1021.63
#2011-03-18|1026.82
#2011-03-21|1060.59
#2011-03-22|1065.67
#2011-03-23|1063.62
#2011-03-24|1083.95
#2011-03-25|1075.86
#2011-03-28|1076.61
#2011-03-29|1065.43
#2011-03-30|1077.51
#2011-03-31|1071.15
#2011-04-01|1093.79
#2011-04-04|1093.78
#2011-04-05|1090.21
#2011-04-06|1120.35
#2011-04-07|1117.31
#2011-04-08|1145.15
#2011-04-11|1145.79
#2011-04-12|1137.49
#2011-04-13|1144.34
#2011-04-14|1119.61
#2011-04-15|1112.23
#2011-04-18|1050.58
#2011-04-19|1065.65
#2011-04-20|1104.39
#2011-04-21|1117.83
#2011-04-22| .
#2011-04-25|1117.02
#2011-04-26|1132.67
#2011-04-27|1141.48
#2011-04-28|1168.74
#2011-04-29|1175.77
#2011-05-02|1181.58
#2011-05-03|1177.20
#2011-05-04|1164.13
#2011-05-05|1147.09
#2011-05-06|1150.76
#2011-05-09|1103.12
#2011-05-10|1133.07
#2011-05-11|1132.03
#2011-05-12|1107.26
#2011-05-13|1093.97
#2011-05-16|1089.47
#2011-05-17|1069.63
#2011-05-18|1081.45
#2011-05-19|1089.42
#2011-05-20|1069.65
#2011-05-23|1036.94
#2011-05-24|1038.90
#2011-05-25|1049.58
#2011-05-26|1045.77
#2011-05-27|1070.47
#2011-05-30| .
#2011-05-31|1088.48
#2011-06-01|1082.06
#2011-06-02|1065.95
#2011-06-03|1080.03
#2011-06-06|1068.05
#2011-06-07|1083.17
#2011-06-08|1066.67
#2011-06-09|1072.37
#2011-06-10|1047.35
#2011-06-13|1047.53
#2011-06-14|1075.21
#2011-06-15|1048.95
#2011-06-16|1026.25
#2011-06-17|1058.78
#2011-06-20|1047.12
#2011-06-21|1075.22
#2011-06-22|1074.36
#2011-06-23|1031.31
#2011-06-24|1012.31
#2011-06-27|1019.41
#2011-06-28|1035.71
#2011-06-29|1068.10
#2011-06-30|1098.67
#2011-07-01|1113.38
#2011-07-04| .
#2011-07-05|1104.58
#2011-07-06|1078.14
#2011-07-07|1087.10
#2011-07-08|1060.35
#2011-07-11| 988.20
#2011-07-12| 972.39
#2011-07-13| 999.46
#2011-07-14| 987.64
#2011-07-15| 971.79
#2011-07-18| 927.52
#2011-07-19| 961.79
#2011-07-20| 993.50
#2011-07-21|1042.99
#2011-07-22|1043.82
#2011-07-25|1019.06
#2011-07-26|1031.89
#2011-07-27|1000.19
#2011-07-28|1001.42
#2011-07-29| 989.33
#2011-08-01| 955.40
#2011-08-02| 928.48
#2011-08-03| 911.22
#2011-08-04| 872.68
#2011-08-05| 856.25
#2011-08-08| 819.87
#2011-08-09| 835.30
#2011-08-10| 772.61
#2011-08-11| 797.19
#2011-08-12| 836.90
#2011-08-15| 860.92
#2011-08-16| 853.88
#2011-08-17| 860.67
#2011-08-18| 801.56
#2011-08-19| 787.52
#2011-08-22| 789.59
#2011-08-23| 787.00
#2011-08-24| 810.35
#2011-08-25| 799.35
#2011-08-26| 780.16
#2011-08-29| 811.59
#2011-08-30| 811.16
#2011-08-31| 841.40
#2011-09-01| 831.67
#2011-09-02| 791.85
#2011-09-05| .
#2011-09-06| 722.33
#2011-09-07| 750.79
#2011-09-08| 754.68
#2011-09-09| 694.49
#2011-09-12| 648.50
#2011-09-13| 667.11
#2011-09-14| 687.05
#2011-09-15| 733.44
#2011-09-16| 736.35
#2011-09-19| 694.51
#2011-09-20| 710.85
#2011-09-21| 694.42
#2011-09-22| 641.09
#2011-09-23| 647.00
#2011-09-26| 693.57
#2011-09-27| 752.71
#2011-09-28| 749.54
#2011-09-29| 778.30
#2011-09-30| 743.57
#2011-10-03| 716.44
#2011-10-04| 692.57
#2011-10-05| 738.29
#2011-10-06| 781.34
#2011-10-07| 791.53
#2011-10-10| 828.97
#2011-10-11| 821.99
#2011-10-12| 858.57
#2011-10-13| 824.44
#2011-10-14| 837.78
#2011-10-17| 818.35
#2011-10-18| 806.55
#2011-10-19| 836.89
#2011-10-20| 801.30
#2011-10-21| 839.28
#2011-10-24| 858.60
#2011-10-25| 852.24
#2011-10-26| 835.29
#2011-10-27| 933.24
#2011-10-28| 913.98
#2011-10-31| 866.64
#2011-11-01| 776.29
#2011-11-02| 801.18
#2011-11-03| 831.51
#2011-11-04| 809.25
#2011-11-07| 798.58
#2011-11-08| 814.43
#2011-11-09| 759.55
#2011-11-10| 764.48
#2011-11-11| 806.07
#2011-11-14| 783.90
#2011-11-15| 756.64
#2011-11-16| 759.21
#2011-11-17| 746.48
#2011-11-18| 741.14
#2011-11-21| 711.28
#2011-11-22| 698.64
#2011-11-23| 675.16
#2011-11-24| .
#2011-11-25| 673.54
#2011-11-28| 728.89
#2011-11-29| 742.90
#2011-11-30| 785.30
#2011-12-01| 777.11
#2011-12-02| 802.77
#2011-12-05| 823.50
#2011-12-06| 815.83
#2011-12-07| 805.77
#2011-12-08| 773.87
#2011-12-09| 797.24
#2011-12-12| 742.61
#2011-12-13| 725.53
#2011-12-14| 696.12
#2011-12-15| 711.67
#2011-12-16| 711.01
#2011-12-19| 707.54
#2011-12-20| 740.43
#2011-12-21| 730.19
#2011-12-22| 740.54
#2011-12-23| 744.63
#2011-12-26| .
#2011-12-27| 744.38
#2011-12-28| 720.41
#2011-12-29| 719.59
#2011-12-30| 733.73
#2012-01-02| .
#2012-01-03| 770.66
#2012-01-04| 747.84
#2012-01-05| 721.76
#2012-01-06| 711.07
#2012-01-09| 702.73
#2012-01-10| 737.76
#2012-01-11| 740.98
#2012-01-12| 761.07
#2012-01-13| 746.02
#2012-01-16| .
#2012-01-17| 773.61
#2012-01-18| 781.27
#2012-01-19| 823.15
#2012-01-20| 824.60
#2012-01-23| 846.97
#2012-01-24| 836.53
#2012-01-25| 833.61
#2012-01-26| 858.81
#2012-01-27| 851.22
#2012-01-30| 826.95
#2012-01-31| 835.61
#2012-02-01| 872.00
#2012-02-02| 879.38
#2012-02-03| 889.92
#2012-02-06| 880.22
#2012-02-07| 894.18
#2012-02-08| 896.78
#2012-02-09| 890.78
#2012-02-10| 860.95
#2012-02-13| 873.25
#2012-02-14| 859.88
#2012-02-15| 862.05
#2012-02-16| 854.90
#2012-02-17| 881.33
#2012-02-20| .
#2012-02-21| 892.40
#2012-02-22| 882.14
#2012-02-23| 886.07
#2012-02-24| 899.26
#2012-02-27| 893.78
#2012-02-28| 898.57
#2012-02-29| 891.13
#2012-03-01| 900.25
#2012-03-02| 898.08
#2012-03-05| 891.50
#2012-03-06| 848.02
#2012-03-07| 854.49
#2012-03-08| 882.40
#2012-03-09| 869.17
#2012-03-12| 868.52
#2012-03-13| 883.27
#2012-03-14| 897.38
#2012-03-15| 914.05
#2012-03-16| 934.90
#2012-03-19| 942.62
#2012-03-20| 925.16
#2012-03-21| 913.23
#2012-03-22| 898.78
#2012-03-23| 905.07
#2012-03-26| 921.55
#2012-03-27| 918.66
#2012-03-28| 904.57
#2012-03-29| 879.44
#2012-03-30| 883.82
#2012-04-02| 890.79
#2012-04-03| 875.89
#2012-04-04| 830.82
#2012-04-05| 826.91
#2012-04-06| .
#2012-04-09| 827.38
#2012-04-10| 796.12
#2012-04-11| 807.95
#2012-04-12| 816.19
#2012-04-13| 785.71
#2012-04-16| 774.89
#2012-04-17| 810.56
#2012-04-18| 794.28
#2012-04-19| 784.22
#2012-04-20| 800.86
#2012-04-23| 766.58
#2012-04-24| 785.32
#2012-04-25| 802.27
#2012-04-26| 797.21
#2012-04-27| 812.59
#2012-04-30| 800.16
#2012-05-01| 799.54
#2012-05-02| 788.07
#2012-05-03| 785.79
#2012-05-04| 774.98
#2012-05-07| 782.04
#2012-05-08| 756.55
#2012-05-09| 749.05
#2012-05-10| 775.77
#2012-05-11| 770.06
#2012-05-14| 737.83
#2012-05-15| 722.21
#2012-05-16| 722.77
#2012-05-17| 704.55
#2012-05-18| 707.75
#2012-05-21| 717.15
#2012-05-22| 741.53
#2012-05-23| 708.73
#2012-05-24| 712.95
#2012-05-25| 715.49
#2012-05-28| .
#2012-05-29| 709.92
#2012-05-30| 687.13
#2012-05-31| 679.18
#2012-06-01| 658.83
#2012-06-04| 672.67
#2012-06-05| 675.33
#2012-06-06| 703.89
#2012-06-07| 712.21
#2012-06-08| 700.82
#2012-06-11| 706.23
#2012-06-12| 694.40
#2012-06-13| 698.32
#2012-06-14| 705.13
#2012-06-15| 727.74
#2012-06-18| 716.12
#2012-06-19| 743.34
#2012-06-20| 752.80
#2012-06-21| 748.93
#2012-06-22| 741.56
#2012-06-25| 714.77
#2012-06-26| 714.33
#2012-06-27| 726.91
#2012-06-28| 732.08
#2012-06-29| 791.73
#2012-07-02| 793.56
#2012-07-03| 804.00
#2012-07-04| .
#2012-07-05| 772.22
#2012-07-06| 748.47
#2012-07-09| 747.01
#2012-07-10| 751.60
#2012-07-11| 754.80
#2012-07-12| 747.67
#2012-07-13| 758.36
#2012-07-16| 761.70
#2012-07-17| 757.70
#2012-07-18| 771.04
#2012-07-19| 774.62
#2012-07-20| 748.29
#2012-07-23| 708.33
#2012-07-24| 691.78
#2012-07-25| 698.69
#2012-07-26| 744.51
#2012-07-27| 765.77
#2012-07-30| 773.66
#2012-07-31| 774.70
#2012-08-01| 776.65
#2012-08-02| 739.45
#2012-08-03| 790.89
#2012-08-06| 811.39
#2012-08-07| 827.28
#2012-08-08| 824.51
#2012-08-09| 831.83
#2012-08-10| 831.12
#2012-08-13| 833.23
#2012-08-14| 836.75
#2012-08-15| 830.17
#2012-08-16| 844.93
#2012-08-17| 845.52
#2012-08-20| 841.86
#2012-08-21| 866.22
#2012-08-22| 861.47
#2012-08-23| 858.96
#2012-08-24| 850.24
#2012-08-27| 856.71
#2012-08-28| 855.97
#2012-08-29| 850.94
#2012-08-30| 842.56
#2012-08-31| 864.97
#2012-09-03| .
#2012-09-04| 866.28
#2012-09-05| 875.11
#2012-09-06| 904.50
#2012-09-07| 932.15
#2012-09-10| 931.30
#2012-09-11| 944.01
#2012-09-12| 958.96
#2012-09-13| 953.05
#2012-09-14| 994.58
#2012-09-17| 990.79
#2012-09-18| 964.76
#2012-09-19| 963.09
#2012-09-20| 948.48
#2012-09-21| 961.31
#2012-09-24| 948.59
#2012-09-25| 959.62
#2012-09-26| 923.29
#2012-09-27| 926.07
#2012-09-28| 910.26
#2012-10-01| 934.94
#2012-10-02| 932.78
#2012-10-03| 926.74
#2012-10-04| 935.94
#2012-10-05| 953.54
#2012-10-08| 933.91
#2012-10-09| 921.79
#2012-10-10| 917.88
#2012-10-11| 935.02
#2012-10-12| 936.52
#2012-10-15| 943.82
#2012-10-16| 977.17
#2012-10-17| 998.19
#2012-10-18| 997.89
#2012-10-19| 978.97
#2012-10-22| 983.47
#2012-10-23| 954.37
#2012-10-24| 951.49
#2012-10-25| 956.09
#2012-10-26| 953.53
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.09
#2012-11-01| 974.51
#2012-11-02| 968.81
#2012-11-05| 957.14
#2012-11-06| 967.19
#2012-11-07| 946.93
#2012-11-08| 944.97
#2012-11-09| 931.21
#2012-11-12| 933.61
#2012-11-13| 941.85
#2012-11-14| 939.45
#2012-11-15| 938.58
#2012-11-16| 912.57
#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|1033.47
#2012-12-13|1041.64
#2012-12-14|1041.08
#2012-12-17|1046.01
#2012-12-18|1053.96
#2012-12-19|1065.90
#2012-12-20|1069.30
#2012-12-21|1062.60
#2012-12-24|1063.22
#2012-12-25|1063.22
#2012-12-26|1065.40
#2012-12-27|1070.77
#2012-12-28|1058.79
#2012-12-31|1058.87
#2013-01-01|1058.87
#2013-01-02|1097.53
#2013-01-03|1085.71
#2013-01-04|1086.38
#2013-01-07|1095.47
#2013-01-08|1083.29
#2013-01-09|1082.90
#2013-01-10|1097.85
#2013-01-11|1113.90
#2013-01-14|1114.43
#2013-01-15|1103.87
#2013-01-16|1086.28
#2013-01-17|1100.38
#2013-01-18|1091.05
#2013-01-21|1099.61
#2013-01-22|1092.66
#2013-01-23|1079.15
#2013-01-24|1098.14
#2013-01-25|1111.06
#2013-01-28|1116.17
#2013-01-29|1119.48
#2013-01-30|1126.60
#2013-01-31|1123.89
#2013-02-01|1134.47
#2013-02-04|1089.61
#2013-02-05|1100.58
#2013-02-06|1082.67
#2013-02-07|1065.16
#2013-02-08|1075.16
#2013-02-11|1074.84
#2013-02-12|1094.41
#2013-02-13|1091.59
#2013-02-14|1081.21
#2013-02-15|1074.85
#2013-02-18|1080.69
#2013-02-19|1098.57
#2013-02-20|1086.99
#2013-02-21|1044.82
#2013-02-22|1061.30
#2013-02-25|1072.79
#2013-02-26|1023.35
#2013-02-27|1035.81
#2013-02-28|1044.27
#2013-03-01|1027.38
#2013-03-04|1025.94
#2013-03-05|1056.08
#2013-03-06|1066.77
#2013-03-07|1080.34
#2013-03-08|1090.67
#2013-03-11| .
#2013-03-12|1095.13
#2013-03-13|1088.94
#2013-03-14|1115.00
#2013-03-15|1115.68
#2013-03-18|1089.43
#2013-03-19|1070.79
#2013-03-20|1087.76
#2013-03-21|1074.01
#2013-03-22|1080.34
#2013-03-25|1051.92
#2013-03-26|1053.06
#2013-03-27|1029.96
#2013-03-28|1030.14
#2013-03-29| .
#2013-04-01|1030.62
#2013-04-02|1062.35
#2013-04-03|1043.11
#2013-04-04|1038.52
#2013-04-05|1041.85
#2013-04-08|1039.58
#2013-04-09|1050.41
#2013-04-10|1088.38
#2013-04-11|1099.47
#2013-04-12|1084.07
#2013-04-15|1080.46
#2013-04-16|1080.97
#2013-04-17|1049.03
#2013-04-18|1043.49
#2013-04-19|1052.21
#2013-04-22|1063.55
#2013-04-23|1099.51
#2013-04-24|1111.35
#2013-04-25|1125.73
#2013-04-26|1120.55
#2013-04-29|1144.62
#2013-04-30|1146.38
#2013-05-01|1147.17
#2013-05-02|1142.40
#2013-05-03|1165.76
#2013-05-06|1161.54
#2013-05-07|1184.85
#2013-05-08|1205.42
#2013-05-09|1204.13
#2013-05-10|1191.70
#2013-05-13|1186.47
#2013-05-14|1195.17
#2013-05-15|1190.89
#2013-05-16|1197.15
#2013-05-17|1196.58
#2013-05-20|1207.55
#2013-05-21|1202.92
#2013-05-22|1213.56
#2013-05-23|1178.18
#2013-05-24|1179.26
#2013-05-27|1192.12
#2013-05-28|1207.80
#2013-05-29|1201.77
#2013-05-30|1233.78
#2013-05-31|1213.53
#2013-06-03|1205.65
#2013-06-04|1221.21
#2013-06-05|1198.59
#2013-06-06|1180.59
#2013-06-07|1218.25
#2013-06-10|1215.32
#2013-06-11|1204.14
#2013-06-12|1197.79
#2013-06-13|1200.19
#2013-06-14|1209.72
#2013-06-17|1229.87
#2013-06-18|1241.17
#2013-06-19|1235.79
#2013-06-20|1173.68
#2013-06-21|1142.19
#2013-06-24|1132.59
#2013-06-25|1144.45
#2013-06-26|1160.07
#2013-06-27|1168.63
#2013-06-28|1163.91
#2013-07-01|1184.65
#2013-07-02|1174.36
#2013-07-03|1154.13
#2013-07-04|1182.77
#2013-07-05|1161.48
#2013-07-08|1194.15
#2013-07-09|1196.20
#2013-07-10|1206.19
#2013-07-11|1221.82
#2013-07-12|1223.48
#2013-07-15|1230.29
#2013-07-16|1223.98
#2013-07-17|1231.17
#2013-07-18|1253.95
#2013-07-19|1259.87
#2013-07-22|1271.05
#2013-07-23|1267.13
#2013-07-24|1278.98
#2013-07-25|1280.16
#2013-07-26|1276.69
#2013-07-29|1276.50
#2013-07-30|1278.60
#2013-07-31|1283.19
#2013-08-01|1298.63
#2013-08-02|1314.43
#2013-08-05|1314.12
#2013-08-06|1300.09
#2013-08-07|1311.89
#2013-08-08|1330.24
#2013-08-09|1331.92
#2013-08-12|1328.79
#2013-08-13|1319.76
#2013-08-14|1330.82
#2013-08-15|1321.97
#2013-08-16|1329.35
#2013-08-19|1323.12
#2013-08-20|1306.34
#2013-08-21|1292.57
#2013-08-22|1311.04
#2013-08-23|1325.21
#2013-08-26|1313.05
#2013-08-27|1275.14
#2013-08-28|1268.29
#2013-08-29|1265.64
#2013-08-30|1235.47
#2013-09-02|1259.64
#2013-09-03|1248.21
#2013-09-04|1253.03
#2013-09-05|1251.10
#2013-09-06|1261.81
#2013-09-09|1284.59
#2013-09-10|1310.70
#2013-09-11|1313.87
#2013-09-12|1307.34
#2013-09-13|1303.87
#2013-09-16|1331.75
#2013-09-17|1331.83
#2013-09-18|1340.14
#2013-09-19|1344.38
#2013-09-20|1332.62
#2013-09-23|1323.17
#2013-09-24|1336.93
#2013-09-25|1338.41
#2013-09-26|1328.30
#2013-09-27|1333.94
#2013-09-30|1317.53
#2013-10-01|1337.49
#2013-10-02|1347.57
#2013-10-03|1346.67
#2013-10-04|1351.49
#2013-10-07|1346.16
#2013-10-08|1341.85
#2013-10-09|1336.54
#2013-10-10|1376.45
#2013-10-11|1381.83
#2013-10-14|1388.71
#2013-10-15|1396.36
#2013-10-16|1411.46
#2013-10-17|1435.94
#2013-10-18|1450.37
#2013-10-21|1439.24
#2013-10-22|1464.56
#2013-10-23|1452.62
#2013-10-24|1465.25
#2013-10-25|1452.75
#2013-10-28|1439.95
#2013-10-29|1452.51
#2013-10-30|1445.46
#2013-10-31|1440.05
#2013-11-01|1428.56
#2013-11-04|1440.47
#2013-11-05|1416.44
#2013-11-06|1439.08
#2013-11-07|1413.27
#2013-11-08|1419.62
#2013-11-11|1440.65
#2013-11-12|1434.02
#2013-11-13|1423.38
#2013-11-14|1446.09
#2013-11-15|1446.42
#2013-11-18|1462.48
#2013-11-19|1454.06
#2013-11-20|1445.54
#2013-11-21|1448.56
#2013-11-22|1458.37
#2013-11-25|1458.42
#2013-11-26|1462.38
#2013-11-27|1473.33
#2013-11-28|1482.53
#2013-11-29|1482.65
#2013-12-02|1473.46
#2013-12-03|1451.03
#2013-12-04|1437.29
#2013-12-05|1429.99
#2013-12-06|1446.20
#2013-12-09|1455.75
#2013-12-10|1453.44
#2013-12-11|1445.19
#2013-12-12|1425.99
#2013-12-13|1435.28
#2013-12-16|1462.06
#2013-12-17|1444.06
#2013-12-18|1466.65
#2013-12-19|1488.45
#2013-12-20|1505.10
#2013-12-23|1523.47
#2013-12-24|1520.04
#2013-12-25|1520.04
#2013-12-26|1522.88
#2013-12-27|1549.57
#2013-12-30|1550.03
#2013-12-31|1548.59
#2014-01-01|1548.59
#2014-01-02|1514.95
#2014-01-03|1508.70
#2014-01-06|1514.20
#2014-01-07|1533.96
#2014-01-08|1538.47
#2014-01-09|1529.47
#2014-01-10|1542.26
#2014-01-13|1537.47
#2014-01-14|1547.89
#2014-01-15|1564.96
#2014-01-16|1556.35
#2014-01-17|1554.96
#2014-01-20|1543.89
#2014-01-21|1537.41
#2014-01-22|1526.18
#2014-01-23|1517.49
#2014-01-24|1476.86
#2014-01-27|1466.61
#2014-01-28|1496.83
#2014-01-29|1476.81
#2014-01-30|1479.59
#2014-01-31|1457.84
#2014-02-03|1431.96
#2014-02-04|1439.04
#2014-02-05|1444.56
#2014-02-06|1477.09
#2014-02-07|1490.30
#2014-02-10|1492.00
#2014-02-11|1512.87
#2014-02-12|1521.69
#2014-02-13|1534.08
#2014-02-14|1546.38
#2014-02-17|1547.97
#2014-02-18|1551.08
#2014-02-19|1548.33
#2014-02-20|1537.42
#2014-02-21|1544.24
#2014-02-24|1550.76
#2014-02-25|1549.74
#2014-02-26|1536.56
#2014-02-27|1523.76
#2014-02-28|1548.66
#2014-03-03|1491.44
#2014-03-04|1522.43
#2014-03-05|1522.23
#2014-03-06|1537.31
#2014-03-07|1514.57
#2014-03-10|1510.04
#2014-03-11|1513.20
#2014-03-12|1510.55
#2014-03-13|1489.23
#2014-03-14|1469.71
#2014-03-17|1497.76
#2014-03-18|1506.77
#2014-03-19|1500.51
#2014-03-20|1502.61
#2014-03-21|1495.94
#2014-03-24|1472.41
#2014-03-25|1494.22
#2014-03-26|1516.31
#2014-03-27|1511.56
#2014-03-28|1513.53
#2014-03-31|1522.92
#2014-04-01|1542.39
#2014-04-02|1544.97
#2014-04-03|1543.95
#2014-04-04|1549.97
#2014-04-07|1527.32
#2014-04-08|1515.60
#2014-04-09|1516.76
#2014-04-10|1510.06
#2014-04-11|1494.29
#2014-04-14|1484.52
#2014-04-15|1463.20
#2014-04-16|1485.16
#2014-04-17|1503.48
#2014-04-18|1501.27
#2014-04-21|1500.06
#2014-04-22|1525.80
#2014-04-23|1526.37
#2014-04-24|1529.40
#2014-04-25|1512.29
#2014-04-28|1520.06
#2014-04-29|1545.82
#2014-04-30|1543.63
#2014-05-01|1543.62
#2014-05-02|1544.69
#2014-05-05|1539.34
#2014-05-06|1539.11
#2014-05-07|1542.12
#2014-05-08|1549.37
#2014-05-09|1524.40
#2014-05-12|1530.40
#2014-05-13|1523.65
#2014-05-14|1520.64
#2014-05-15|1499.09
#2014-05-16|1484.74
#2014-05-19|1485.89
#2014-05-20|1491.31
#2014-05-21|1503.24
#2014-05-22|1502.72
#2014-05-23|1508.72
#2014-05-26|1529.04
#2014-05-27|1533.34
#2014-05-28|1537.35
#2014-05-29|1538.73
#2014-05-30|1545.11
#2014-06-02|1544.68
#2014-06-03|1541.04
#2014-06-04|1541.52
#2014-06-05|1556.73
#2014-06-06|1571.58
#2014-06-09|1570.95
#2014-06-10|1561.24
#2014-06-11|1551.37
#2014-06-12|1542.44
#2014-06-13|1533.28
#2014-06-16|1525.33
#2014-06-17|1530.41
#2014-06-18|1536.68
#2014-06-19|1556.63
#2014-06-20|1536.50
#2014-06-23|1529.44
#2014-06-24|1525.86
#2014-06-25|1522.15
#2014-06-26|1513.57
#2014-06-27|1516.54
#2014-06-30|1522.57
#2014-07-01|1535.08
#2014-07-02|1537.42
#2014-07-03|1558.13
#2014-07-04|1554.80
#2014-07-07|1543.14
#2014-07-08|1523.52
#2014-07-09|1536.11
#2014-07-10|1514.20
#2014-07-11|1519.71
#2014-07-14|1538.37
#2014-07-15|1519.45
#2014-07-16|1539.95
#2014-07-17|1515.77
#2014-07-18|1512.71
#2014-07-21|1497.51
#2014-07-22|1510.46
#2014-07-23|1513.92
#2014-07-24|1528.25
#2014-07-25|1509.34
#2014-07-28|1508.16
#2014-07-29|1510.17
#2014-07-30|1488.06
#2014-07-31|1464.52
#2014-08-01|1454.54
#2014-08-04|1456.80
#2014-08-05|1451.60
#2014-08-06|1440.38
#2014-08-07|1428.09
#2014-08-08|1433.52
#2014-08-11|1452.95
#2014-08-12|1448.88
#2014-08-13|1461.49
#2014-08-14|1462.93
#2014-08-15|1458.85
#2014-08-18|1467.18
#2014-08-19|1468.51
#2014-08-20|1458.73
#2014-08-21|1477.93
#2014-08-22|1467.47
#2014-08-25|1484.98
#2014-08-26|1497.16
#2014-08-27|1495.94
#2014-08-28|1479.07
#2014-08-29|1486.54
#2014-09-01|1482.02
#2014-09-02|1488.45
#2014-09-03|1510.65
#2014-09-04|1509.71
#2014-09-05|1508.18
#2014-09-08|1505.23
#2014-09-09|1490.97
#2014-09-10|1498.40
#2014-09-11|1495.21
#2014-09-12|1495.49
#2014-09-15|1498.52
#2014-09-16|1494.69
#2014-09-17|1508.54
#2014-09-18|1525.09
#2014-09-19|1540.15
#2014-09-22|1540.36
#2014-09-23|1529.96
#2014-09-24|1529.78
#2014-09-25|1513.59
#2014-09-26|1486.28
#2014-09-29|1476.77
#2014-09-30|1475.54
#2014-10-01|1460.02
#2014-10-02|1438.61
#2014-10-03|1431.47
#2014-10-06|1437.99
#2014-10-07|1430.67
#2014-10-08|1434.49
#2014-10-09|1427.04
#2014-10-10|1402.70
#2014-10-13|1407.06
#2014-10-14|1402.90
#2014-10-15|1365.76
#2014-10-16|1347.48
#2014-10-17|1383.80
#2014-10-20|1371.91
#2014-10-21|1391.21
#2014-10-22|1393.53
#2014-10-23|1407.49
#2014-10-24|1411.03
#2014-10-27|1405.62
#2014-10-28|1428.69
#2014-10-29|1426.81
#2014-10-30|1414.10
#2014-10-31|1434.58
#2014-11-03|1418.00
#2014-11-04|1420.95
#2014-11-05|1435.40
#2014-11-06|1426.22
#2014-11-07|1431.37
#2014-11-10|1444.39
#2014-11-11|1444.59
#2014-11-12|1430.47
#2014-11-13|1430.42
#2014-11-14|1437.21
#2014-11-17|1442.04
#2014-11-18|1463.94
#2014-11-19|1466.30
#2014-11-20|1460.93
#2014-11-21|1475.14
#2014-11-24|1485.32
#2014-11-25|1492.05
#2014-11-26|1502.14
#2014-11-27|1509.18
#2014-11-28|1512.29
#2014-12-01|1501.49
#2014-12-02|1496.95
#2014-12-03|1493.01
#2014-12-04|1491.43
#2014-12-05|1500.94
#2014-12-08|1494.48
#2014-12-09|1481.10
#2014-12-10|1481.08
#2014-12-11|1487.08
#2014-12-12|1459.96
#2014-12-15|1422.60
#2014-12-16|1460.69
#2014-12-17|1445.47
#2014-12-18|1475.71
#2014-12-19|1477.40
#2014-12-22|1484.98
#2014-12-23|1487.44
#2014-12-24|1487.69
#2014-12-25|1487.69
#2014-12-26|1485.37
#2014-12-29|1480.03
#2014-12-30|1461.03
#2014-12-31|1455.38
#2015-01-01|1455.38
#2015-01-02|1444.15
#2015-01-05|1395.65
#2015-01-06|1388.47
#2015-01-07|1380.87
#2015-01-08|1417.59
#2015-01-09|1397.96
#2015-01-12|1401.69
#2015-01-13|1420.66
#2015-01-14|1403.98
#2015-01-15|1406.96
#2015-01-16|1418.18
#2015-01-19|1444.17
#2015-01-20|1443.50
#2015-01-21|1451.74
#2015-01-22|1454.57
#2015-01-23|1447.39
#2015-01-26|1455.49
#2015-01-27|1467.87
#2015-01-28|1467.94
#2015-01-29|1473.19
#2015-01-30|1454.47
#2015-02-02|1472.51
#2015-02-03|1504.22
#2015-02-04|1493.55
#2015-02-05|1485.78
#2015-02-06|1478.61
#2015-02-09|1455.66
#2015-02-10|1464.04
#2015-02-11|1456.37
#2015-02-12|1482.92
#2015-02-13|1490.19
#2015-02-16|1477.53
#2015-02-17|1474.85
#2015-02-18|1477.51
#2015-02-19|1488.83
#2015-02-20|1478.83
#2015-02-23|1490.13
#2015-02-24|1496.98
#2015-02-25|1510.87
#2015-02-26|1498.84
#2015-02-27|1507.63
#2015-03-02|1506.05
#2015-03-03|1491.43
#2015-03-04|1487.15
#2015-03-05|1490.40
#2015-03-06|1480.45
#2015-03-09|1481.47
#2015-03-10|1453.11
#2015-03-11|1459.28
#2015-03-12|1470.12
#2015-03-13|1464.13
#2015-03-16|1498.05
#2015-03-17|1488.03
#2015-03-18|1495.93
#2015-03-19|1494.45
#2015-03-20|1545.51
#2015-03-23|1550.89
#2015-03-24|1564.50
#2015-03-25|1568.55
#2015-03-26|1541.08
#2015-03-27|1540.91
#2015-03-30|1552.86
#2015-03-31|1527.29
#2015-04-01|1544.71
#2015-04-02|1565.59
#2015-04-03|1580.76
#2015-04-06|1587.31
#2015-04-07|1580.51
#2015-04-08|1567.92
#2015-04-09|1559.68
#2015-04-10|1570.68
#2015-04-13|1563.00
#2015-04-14|1568.08
#2015-04-15|1558.00
#2015-04-16|1552.20
#2015-04-17|1525.07
#2015-04-20|1538.20
#2015-04-21|1529.30
#2015-04-22|1514.30
#2015-04-23|1506.33
#2015-04-24|1495.79
#2015-04-27|1518.77
#2015-04-28|1501.13
#2015-04-29|1500.08
#2015-04-30|1516.92
#2015-05-01|1519.25
#2015-05-04|1521.70
#2015-05-05|1485.86
#2015-05-06|1528.99
#2015-05-07|1533.84
#2015-05-08|1548.68
#2015-05-11|1534.05
#2015-05-12|1525.79
#2015-05-13|1540.25
#2015-05-14|1568.10
#2015-05-15|1572.14
#2015-05-18|1570.19
#2015-05-19|1572.96
#2015-05-20|1572.35
#2015-05-21|1580.03
#2015-05-22|1563.99
#2015-05-25|1549.98
#2015-05-26|1528.32
#2015-05-27|1538.76
#2015-05-28|1521.21
#2015-05-29|1490.94
#2015-06-01|1478.44
#2015-06-02|1512.39
#2015-06-03|1538.09
#2015-06-04|1530.04
#2015-06-05|1491.99
#2015-06-08|1482.02
#2015-06-09|1480.92
#2015-06-10|1512.09
#2015-06-11|1517.53
#2015-06-12|1502.08
#2015-06-15|1473.23
#2015-06-16|1480.94
#2015-06-17|1471.94
#2015-06-18|1509.02
#2015-06-19|1491.59
#2015-06-22|1554.60
#2015-06-23|1531.78
#2015-06-24|1530.00
#2015-06-25|1533.16
#2015-06-26|1535.91
#2015-06-29|1481.06
#2015-06-30|1470.77
#2015-07-01|1493.41
#2015-07-02|1483.17
#2015-07-03|1479.87
#2015-07-06|1443.22
#2015-07-07|1397.34
#2015-07-08|1432.53
#2015-07-09|1465.96
#2015-07-10|1531.44
#2015-07-13|1539.33
#2015-07-14|1547.24
#2015-07-15|1549.30
#2015-07-16|1567.61
#2015-07-17|1558.45
#2015-07-20|1570.06
#2015-07-21|1561.96
#2015-07-22|1560.75
#2015-07-23|1576.51
#2015-07-24|1557.42
#2015-07-27|1546.05
#2015-07-28|1555.54
#2015-07-29|1556.49
#2015-07-30|1548.08
#2015-07-31|1557.61
#2015-08-03|1564.63
#2015-08-04|1566.63
#2015-08-05|1567.20
#2015-08-06|1581.81
#2015-08-07|1573.04
#2015-08-10|1605.18
#2015-08-11|1587.46
#2015-08-12|1562.33
#2015-08-13|1565.85
#2015-08-14|1555.69
#2015-08-17|1553.26
#2015-08-18|1555.01
#2015-08-19|1531.40
#2015-08-20|1509.88
#2015-08-21|1479.74
#2015-08-24|1444.94
#2015-08-25|1479.31
#2015-08-26|1467.40
#2015-08-27|1473.57
#2015-08-28|1474.35
#2015-08-31|1472.65
#2015-09-01|1444.42
#2015-09-02|1449.35
#2015-09-03|1463.10
#2015-09-04|1429.79
#2015-09-07|1442.84
#2015-09-08|1468.22
#2015-09-09|1481.35
#2015-09-10|1476.68
#2015-09-11|1472.67
#2015-09-14|1465.52
#2015-09-15|1477.87
#2015-09-16|1489.77
#2015-09-17|1495.50
#2015-09-18|1457.18
#2015-09-21|1451.76
#2015-09-22|1405.98
#2015-09-23|1413.04
#2015-09-24|1412.50
#2015-09-25|1440.61
#2015-09-28|1421.07
#2015-09-29|1414.63
#2015-09-30|1437.97
#2015-10-01|1431.89
#2015-10-02|1448.40
#2015-10-05|1480.81
#2015-10-06|1497.19
#2015-10-07|1494.20
#2015-10-08|1507.90
#2015-10-09|1521.35
#2015-10-12|1522.36
#2015-10-13|1502.97
#2015-10-14|1495.09
#2015-10-15|1507.29
#2015-10-16|1528.04
#2015-10-19|1524.40
#2015-10-20|1525.34
#2015-10-21|1532.23
#2015-10-22|1541.92
#2015-10-23|1547.13
#2015-10-26|1555.13
#2015-10-27|1544.06
#2015-10-28|1563.37
#2015-10-29|1550.99
#2015-10-30|1567.23
#2015-11-02|1574.99
#2015-11-03|1567.35
#2015-11-04|1542.35
#2015-11-05|1543.92
#2015-11-06|1533.01
#2015-11-09|1521.95
#2015-11-10|1520.47
#2015-11-11|1549.09
#2015-11-12|1527.39
#2015-11-13|1513.75
#2015-11-16|1513.82
#2015-11-17|1533.46
#2015-11-18|1535.23
#2015-11-19|1555.30
#2015-11-20|1549.31
#2015-11-23|1550.15
#2015-11-24|1537.14
#2015-11-25|1576.01
#2015-11-26|1581.47
#2015-11-27|1576.97
#2015-11-30|1576.01
#2015-12-01|1581.94
#2015-12-02|1572.51
#2015-12-03|1567.45
#2015-12-04|1583.34
#2015-12-07|1597.25
#2015-12-08|1582.24
#2015-12-09|1586.41
#2015-12-10|1578.85
#2015-12-11|1556.00
#2015-12-14|1530.88
#2015-12-15|1551.15
#2015-12-16|1559.44
#2015-12-17|1571.47
#2015-12-18|1561.72
#2015-12-21|1563.02
#2015-12-22|1564.99
#2015-12-23|1574.92
#2015-12-24|1586.40
#2015-12-25|1586.40
#2015-12-28|1577.32
#2015-12-29|1597.28
#2015-12-30|1585.81
#2015-12-31|1576.39
#2016-01-01|1576.39
#2016-01-04|1510.28
#2016-01-05|1499.59
#2016-01-06|1499.71
#2016-01-07|1479.53
#2016-01-08|1471.03
#2016-01-11|1465.56
#2016-01-12|1482.11
#2016-01-13|1501.12
#2016-01-14|1474.75
#2016-01-15|1461.48
#2016-01-18|1431.16
#2016-01-19|1455.43
#2016-01-20|1400.13
#2016-01-21|1403.88
#2016-01-22|1431.32
#2016-01-25|1425.44
#2016-01-26|1423.06
#2016-01-27|1426.07
#2016-01-28|1407.88
#2016-01-29|1428.97
#2016-02-01|1424.48
#2016-02-02|1392.19
#2016-02-03|1371.53
#2016-02-04|1389.73
#2016-02-05|1358.34
#2016-02-08|1321.37
#2016-02-09|1300.49
#2016-02-10|1325.25
#2016-02-11|1268.41
#2016-02-12|1283.46
#2016-02-15|1310.89
#2016-02-16|1304.31
#2016-02-17|1346.87
#2016-02-18|1347.67
#2016-02-19|1332.43
#2016-02-22|1352.71
#2016-02-23|1337.36
#2016-02-24|1313.26
#2016-02-25|1332.02
#2016-02-26|1351.83
#2016-02-29|1341.59
#2016-03-01|1366.04
#2016-03-02|1380.29
#2016-03-03|1389.21
#2016-03-04|1392.06
#2016-03-07|1378.44
#2016-03-08|1381.18
#2016-03-09|1384.23
#2016-03-10|1380.07
#2016-03-11|1445.66
#2016-03-14|1445.96
#2016-03-15|1444.11
#2016-03-16|1448.91
#2016-03-17|1469.76
#2016-03-18|1462.42
#2016-03-21|1456.12
#2016-03-22|1446.18
#2016-03-23|1435.38
#2016-03-24|1403.52
#2016-03-25|1403.52
#2016-03-28|1410.00
#2016-03-29|1412.83
#2016-03-30|1443.92
#2016-03-31|1438.73
#2016-04-01|1410.37
#2016-04-04|1413.73
#2016-04-05|1379.13
#2016-04-06|1390.27
#2016-04-07|1373.89
#2016-04-08|1402.58
#2016-04-11|1418.45
#2016-04-12|1431.08
#2016-04-13|1473.01
#2016-04-14|1475.60
#2016-04-15|1474.86
#2016-04-18|1483.51
#2016-04-19|1509.42
#2016-04-20|1526.59
#2016-04-21|1520.28
#2016-04-22|1514.69
#2016-04-25|1501.80
#2016-04-26|1509.91
#2016-04-27|1490.67
#2016-04-28|1498.20
#2016-04-29|1477.47
#2016-05-02|1508.08
#2016-05-03|1488.11
#2016-05-04|1479.23
#2016-05-05|1455.78
#2016-05-06|1453.91
#2016-05-09|1461.46
#2016-05-10|1468.78
#2016-05-11|1458.10
#2016-05-12|1431.05
#2016-05-13|1420.26
#2016-05-16|1423.71
#2016-05-17|1420.05
#2016-05-18|1423.66
#2016-05-19|1410.19
#2016-05-20|1428.94
#2016-05-23|1427.18
#2016-05-24|1470.43
#2016-05-25|1489.20
#2016-05-26|1501.15
#2016-05-27|1499.62
#2016-05-30|1504.71
#2016-05-31|1498.05
#2016-06-01|1492.70
#2016-06-02|1482.90
#2016-06-03|1477.48
#2016-06-06|1486.23
#2016-06-07|1494.35
#2016-06-08|1489.81
#2016-06-09|1458.49
#2016-06-10|1402.61
#2016-06-13|1361.03
#2016-06-14|1326.41
#2016-06-15|1332.77
#2016-06-16|1316.49
#2016-06-17|1348.31
#2016-06-20|1410.00
#2016-06-21|1413.75
#2016-06-22|1428.25
#2016-06-23|1467.14
#2016-06-24|1289.91
#2016-06-27|1187.79
#2016-06-28|1226.96
#2016-06-29|1261.36
#2016-06-30|1269.88
#2016-07-01|1280.61
#2016-07-04|1261.72
#2016-07-05|1215.97
#2016-07-06|1177.56
#2016-07-07|1185.23
#2016-07-08|1219.24
#2016-07-11|1239.72
#2016-07-12|1275.22
#2016-07-13|1271.86
#2016-07-14|1291.40
#2016-07-15|1276.32
#2016-07-18|1277.46
#2016-07-19|1256.64
#2016-07-20|1271.75
#2016-07-21|1259.58
#2016-07-22|1253.14
#2016-07-25|1256.61
#2016-07-26|1256.75
#2016-07-27|1279.09
#2016-07-28|1267.93
#2016-07-29|1299.35
#2016-08-01|1288.80
#2016-08-02|1269.73
#2016-08-03|1261.27
#2016-08-04|1268.39
#2016-08-05|1275.26
#2016-08-08|1304.09
#2016-08-09|1336.53
#2016-08-10|1352.95
#2016-08-11|1354.08
#2016-08-12|1344.82
#2016-08-15|1348.36
#2016-08-16|1337.13
#2016-08-17|1321.04
#2016-08-18|1337.40
#2016-08-19|1309.71
#2016-08-22|1313.33
#2016-08-23|1338.14
#2016-08-24|1330.28
#2016-08-25|1318.62
#2016-08-26|1321.55
#2016-08-29|1303.54
#2016-08-30|1325.34
#2016-08-31|1344.30
#2016-09-01|1357.69
#2016-09-02|1373.69
#2016-09-05|1370.11
#2016-09-06|1374.26
#2016-09-07|1385.82
#2016-09-08|1402.80
#2016-09-09|1403.12
#2016-09-12|1378.11
#2016-09-13|1354.06
#2016-09-14|1344.60
#2016-09-15|1359.63
#2016-09-16|1326.43
#2016-09-19|1346.94
#2016-09-20|1349.42
#2016-09-21|1367.61
#2016-09-22|1405.29
#2016-09-23|1400.49
#2016-09-26|1367.97
#2016-09-27|1343.21
#2016-09-28|1352.66
#2016-09-29|1353.59
#2016-09-30|1360.96
#2016-10-03|1355.40
#2016-10-04|1356.69
#2016-10-05|1391.17
#2016-10-06|1396.95
#2016-10-07|1395.97
#2016-10-10|1408.72
#2016-10-11|1396.03
#2016-10-12|1404.71
#2016-10-13|1374.13
#2016-10-14|1395.80
#2016-10-17|1392.84
#2016-10-18|1411.06
#2016-10-19|1410.63
#2016-10-20|1408.90
#2016-10-21|1404.45
#2016-10-24|1425.06
#2016-10-25|1424.67
#2016-10-26|1431.60
#2016-10-27|1434.49
#2016-10-28|1425.24
#2016-10-31|1425.40
#2016-11-01|1426.78
#2016-11-02|1400.02
#2016-11-03|1404.71
#2016-11-04|1385.50
#2016-11-07|1409.65
#2016-11-08|1419.65
#2016-11-09|1444.31
#2016-11-10|1476.26
#2016-11-11|1477.77
#2016-11-14|1473.44
#2016-11-15|1470.55
#2016-11-16|1451.11
#2016-11-17|1452.49
#2016-11-18|1425.56
#2016-11-21|1427.96
#2016-11-22|1451.23
#2016-11-23|1427.88
#2016-11-24|1432.71
#2016-11-25|1438.73
#2016-11-28|1415.88
#2016-11-29|1436.12
#2016-11-30|1439.06
#2016-12-01|1440.90
#2016-12-02|1440.74
#2016-12-05|1474.22
#2016-12-06|1506.02
#2016-12-07|1552.99
#2016-12-08|1545.91
#2016-12-09|1520.60
#2016-12-12|1524.03
#2016-12-13|1535.36
#2016-12-14|1525.34
#2016-12-15|1505.58
#2016-12-16|1506.77
#2016-12-19|1500.39
#2016-12-20|1507.35
#2016-12-21|1512.38
#2016-12-22|1513.74
#2016-12-23|1519.76
#2016-12-26|1519.76
#2016-12-27|1521.05
#2016-12-28|1504.13
#2016-12-29|1511.73
#2016-12-30|1527.21
#2017-01-02|1537.46
#2017-01-03|1529.83
#2017-01-04|1553.09
#2017-01-05|1564.94
#2017-01-06|1567.20
#2017-01-09|1549.74
#2017-01-10|1546.54
#2017-01-11|1529.30
#2017-01-12|1539.81
#2017-01-13|1556.90
#2017-01-16|1534.69
#2017-01-17|1540.55
#2017-01-18|1532.88
#2017-01-19|1527.41
#2017-01-20|1531.86
#2017-01-23|1530.86
#2017-01-24|1546.88
#2017-01-25|1581.17
#2017-01-26|1575.47
#2017-01-27|1572.79
#2017-01-30|1545.02
#2017-01-31|1546.12
#2017-02-01|1552.68
#2017-02-02|1554.56
#2017-02-03|1568.43
#2017-02-06|1538.39
#2017-02-07|1526.83
#2017-02-08|1520.13
#2017-02-09|1531.14
#2017-02-10|1525.40
#2017-02-13|1540.65
#2017-02-14|1542.21
#2017-02-15|1536.20
#2017-02-16|1541.81
#2017-02-17|1538.64
#2017-02-20|1538.84
#2017-02-21|1534.36
#2017-02-22|1542.55
#2017-02-23|1540.78
#2017-02-24|1518.24
#2017-02-27|1518.51
#2017-02-28|1524.54
#2017-03-01|1545.76
#2017-03-02|1544.23
#2017-03-03|1559.26
#2017-03-06|1561.80
#2017-03-07|1560.47
#2017-03-08|1560.82
#2017-03-09|1578.56
#2017-03-10|1587.40
#2017-03-13|1594.25
#2017-03-14|1578.91
#2017-03-15|1582.75
#2017-03-16|1610.86
#2017-03-17|1612.02
#2017-03-20|1610.95
#2017-03-21|1616.60
#2017-03-22|1596.23
#2017-03-23|1609.02
#2017-03-24|1601.62
#2017-03-27|1614.80
#2017-03-28|1627.31
#2017-03-29|1615.57
#2017-03-30|1618.91
#2017-03-31|1617.59
#2017-04-03|1596.62
#2017-04-04|1601.58
#2017-04-05|1593.51
#2017-04-06|1596.70
#2017-04-07|1584.63
#2017-04-10|1579.68
#2017-04-11|1578.27
#2017-04-12|1578.92
#2017-04-13|1571.31
#2017-04-14|1571.31
#2017-04-17|1577.00
#2017-04-18|1564.68
#2017-04-19|1571.77
#2017-04-20|1590.10
#2017-04-21|1588.83
#2017-04-24|1674.76
#2017-04-25|1686.45
#2017-04-26|1675.19
#2017-04-27|1660.26
#2017-04-28|1663.56
#2017-05-01|1667.84
#2017-05-02|1680.53
#2017-05-03|1689.17
#2017-05-04|1731.15
#2017-05-05|1751.93
#2017-05-08|1735.85
#2017-05-09|1726.75
#2017-05-10|1720.68
#2017-05-11|1703.25
#2017-05-12|1706.89
#2017-05-15|1723.03
#2017-05-16|1735.12
#2017-05-17|1716.64
#2017-05-18|1709.97
#2017-05-19|1728.54
#2017-05-22|1749.03
#2017-05-23|1751.37
#2017-05-24|1744.49
#2017-05-25|1745.22
#2017-05-26|1735.46
#2017-05-29|1739.93
#2017-05-30|1730.46
#2017-05-31|1744.88
#2017-06-01|1753.20
#2017-06-02|1765.65
#2017-06-05|1756.00
#2017-06-06|1734.61
#2017-06-07|1734.32
#2017-06-08|1742.81
#2017-06-09|1756.28
#2017-06-12|1761.04
#2017-06-13|1764.88
#2017-06-14|1778.35
#2017-06-15|1745.02
#2017-06-16|1769.76
#2017-06-19|1777.73
#2017-06-20|1766.32
#2017-06-21|1762.27
#2017-06-22|1758.82
#2017-06-23|1755.87
#2017-06-26|1761.70
#2017-06-27|1764.44
#2017-06-28|1785.49
#2017-06-29|1793.16
#2017-06-30|1781.39
#2017-07-03|1812.33
#2017-07-04|1814.26
#2017-07-05|1814.33
#2017-07-06|1836.81
#2017-07-07|1845.58
#2017-07-10|1856.82
#2017-07-11|1855.91
#2017-07-12|1869.93
#2017-07-13|1883.03
#2017-07-14|1882.67
#2017-07-17|1884.07
#2017-07-18|1878.97
#2017-07-19|1873.76
#2017-07-20|1886.47
#2017-07-21|1872.10
#2017-07-24|1870.50
#2017-07-25|1900.05
#2017-07-26|1901.44
#2017-07-27|1918.13
#2017-07-28|1918.64
#2017-07-31|1921.38
#2017-08-01|1942.95
#2017-08-02|1963.87
#2017-08-03|1966.07
#2017-08-04|1961.49
#2017-08-07|1970.81
#2017-08-08|1970.24
#2017-08-09|1943.93
#2017-08-10|1920.35
#2017-08-11|1906.14
#2017-08-14|1921.27
#2017-08-15|1917.03
#2017-08-16|1927.64
#2017-08-17|1918.23
#2017-08-18|1920.22
#2017-08-21|1917.09
#2017-08-22|1918.07
#2017-08-23|1917.00
#2017-08-24|1923.98
#2017-08-25|1931.23
#2017-08-28|1931.22
#2017-08-29|1911.81
#2017-08-30|1899.91
#2017-08-31|1904.37
#2017-09-01|1911.98
#2017-09-04|1907.25
#2017-09-05|1889.03
#2017-09-06|1889.96
#2017-09-07|1894.86
#2017-09-08|1900.38
#2017-09-11|1938.38
#2017-09-12|1944.68
#2017-09-13|1942.93
#2017-09-14|1934.13
#2017-09-15|1938.79
#2017-09-18|1944.13
#2017-09-19|1946.78
#2017-09-20|1943.71
#2017-09-21|1945.22
#2017-09-22|1960.87
#2017-09-25|1933.27
#2017-09-26|1909.99
#2017-09-27|1927.29
#2017-09-28|1946.00
#2017-09-29|1971.65
#2017-10-02|1964.35
#2017-10-03|1968.25
#2017-10-04|1967.11
#2017-10-05|1970.60
#2017-10-06|1981.12
#2017-10-09|1983.91
#2017-10-10|1990.61
#2017-10-11|2000.75
#2017-10-12|2003.23
#2017-10-13|1994.12
#2017-10-16|1989.90
#2017-10-17|1977.33
#2017-10-18|1987.19
#2017-10-19|2003.02
#2017-10-20|2003.60
#2017-10-23|1988.17
#2017-10-24|2000.48
#2017-10-25|2004.28
#2017-10-26|2022.21
#2017-10-27|1992.11
#2017-10-30|1995.75
#2017-10-31|2000.82
#2017-11-01|2019.28
#2017-11-02|2030.67
#2017-11-03|1999.68
#2017-11-06|1991.23
#2017-11-07|1989.12
#2017-11-08|1989.55
#2017-11-09|1993.61
#2017-11-10|1997.53
#2017-11-13|1980.65
#2017-11-14|1987.63
#2017-11-15|1989.96
#2017-11-16|1991.21
#2017-11-17|1994.35
#2017-11-20|1981.15
#2017-11-21|1994.45
#2017-11-22|1989.61
#2017-11-23|1992.91
#2017-11-24|2020.93
#2017-11-27|2006.43
#2017-11-28|2009.58
#2017-11-29|2027.75
#2017-11-30|2029.17
#2017-12-01|1998.08
#2017-12-04|2025.42
#2017-12-05|2013.15
#2017-12-06|2003.23
#2017-12-07|2002.07
#2017-12-08|1999.37
#2017-12-11|2005.44
#2017-12-12|1998.96
#2017-12-13|1999.82
#2017-12-14|1998.44
#2017-12-15|2005.22
#2017-12-18|2041.60
#2017-12-19|2025.71
#2017-12-20|2014.48
#2017-12-21|2013.00
#2017-12-22|2001.53
#2017-12-25|2001.53
#2017-12-26|2006.77
#2017-12-27|2004.20
#2017-12-28|2007.37
#2017-12-29|2005.19
#2018-01-01|2005.19
#2018-01-02|2013.73
#2018-01-03|2011.25
#2018-01-04|2046.29
#2018-01-05|2061.70
#2018-01-08|2058.25
#2018-01-09|2071.52
#2018-01-10|2095.14
#2018-01-11|2113.38
#2018-01-12|2141.71
#2018-01-15|2163.16
#2018-01-16|2158.67
#2018-01-17|2164.73
#2018-01-18|2181.22
#2018-01-19|2192.22
#2018-01-22|2202.64
#2018-01-23|2204.46
#2018-01-24|2213.69
#2018-01-25|2228.15
#2018-01-26|2215.47
#2018-01-29|2209.98
#2018-01-30|2199.98
#2018-01-31|2199.26
#2018-02-01|2196.92
#2018-02-02|2187.29
#2018-02-05|2166.60
#2018-02-06|2077.45
#2018-02-07|2109.12
#2018-02-08|2060.13
#2018-02-09|2032.77
#2018-02-12|2058.59
#2018-02-13|2054.98
#2018-02-14|2077.61
#2018-02-15|2105.15
#2018-02-16|2107.79
#2018-02-19|2100.08
#2018-02-20|2107.50
#2018-02-21|2103.49
#2018-02-22|2096.74
#2018-02-23|2090.06
#2018-02-26|2098.04
#2018-02-27|2100.79
#2018-02-28|2090.64
#2018-03-01|2067.90
#2018-03-02|2035.90
#2018-03-05|2016.53
#2018-03-06|2038.71
#2018-03-07|2047.29
#2018-03-08|2049.74
#2018-03-09|2047.71
#2018-03-12|2051.10
#2018-03-13|2036.93
#2018-03-14|2022.79
#2018-03-15|2049.42
#2018-03-16|2049.46
#2018-03-19|2031.99
#2018-03-20|2048.86
#2018-03-21|2042.70
#2018-03-22|2013.92
#2018-03-23|1984.95
#2018-03-26|1989.91
#2018-03-27|2001.43
#2018-03-28|2009.07
#2018-03-29|2006.45
#2018-03-30|2006.45
#2018-04-02|2008.24
#2018-04-03|2002.17
#2018-04-04|1998.48
#2018-04-05|2024.39
#2018-04-06|2029.13
#2018-04-09|2045.59
#2018-04-10|2065.27
#2018-04-11|2058.19
#2018-04-12|2074.03
#2018-04-13|2080.42
#2018-04-16|2090.61
#2018-04-17|2105.64
#2018-04-18|2122.62
#2018-04-19|2127.10
#2018-04-20|2116.19
#2018-04-23|2128.74
#2018-04-24|2129.51
#2018-04-25|2105.80
#2018-04-26|2106.37
#2018-04-27|2104.48
#2018-04-30|2113.64
#2018-05-01|2097.46
#2018-05-02|2103.12
#2018-05-03|2087.24
#2018-05-04|2091.62
#2018-05-07|2100.93
#2018-05-08|2084.04
#2018-05-09|2076.49
#2018-05-10|2078.17
#2018-05-11|2092.62
#2018-05-14|2091.09
#2018-05-15|2084.86
#2018-05-16|2050.53
#2018-05-17|2069.30
#2018-05-18|2060.25
#2018-05-21|2060.59
#2018-05-22|2071.00
#2018-05-23|2022.69
#2018-05-24|2012.85
#2018-05-25|2000.76
#2018-05-28|1980.09
#2018-05-29|1910.23
#2018-05-30|1920.31
#2018-05-31|1912.72
#2018-06-01|1947.58
#2018-06-04|1962.53
#2018-06-05|1934.49
#2018-06-06|1945.17
#2018-06-07|1962.46
#2018-06-08|1940.93
#2018-06-11|1974.64
#2018-06-12|1969.66
#2018-06-13|1961.40
#2018-06-14|1961.78
#2018-06-15|1927.82
#2018-06-18|1916.86
#2018-06-19|1907.78
#2018-06-20|1904.31
#2018-06-21|1882.85
#2018-06-22|1909.34
#2018-06-25|1884.56
#2018-06-26|1880.66
#2018-06-27|1870.11
#2018-06-28|1859.13
#2018-06-29|1903.61
#2018-07-02|1870.06
#2018-07-03|1904.52
#2018-07-04|1906.11
#2018-07-05|1929.71
#2018-07-06|1934.90
#2018-07-09|1951.18
#2018-07-10|1946.49
#2018-07-11|1922.84
#2018-07-12|1921.59
#2018-07-13|1924.83
#2018-07-16|1935.44
#2018-07-17|1954.10
#2018-07-18|1954.06
#2018-07-19|1940.74
#2018-07-20|1937.36
#2018-07-23|1946.04
#2018-07-24|1965.62
#2018-07-25|1946.85
#2018-07-26|1960.95
#2018-07-27|1975.43
#2018-07-30|2000.50
#2018-07-31|2013.28
#2018-08-01|2005.75
#2018-08-02|1973.86
#2018-08-03|1982.88
#2018-08-06|1977.08
#2018-08-07|1988.08
#2018-08-08|1987.37
#2018-08-09|1985.55
#2018-08-10|1932.05
#2018-08-13|1929.89
#2018-08-14|1912.44
#2018-08-15|1891.85
#2018-08-16|1926.05
#2018-08-17|1917.19
#2018-08-20|1925.19
#2018-08-21|1950.74
#2018-08-22|1973.07
#2018-08-23|1961.30
#2018-08-24|1971.92
#2018-08-27|1995.94
#2018-08-28|2003.61
#2018-08-29|2001.21
#2018-08-30|1981.56
#2018-08-31|1961.68
#2018-09-03|1977.20
#2018-09-04|1959.88
#2018-09-05|1968.37
#2018-09-06|1964.50
#2018-09-07|1953.51
#2018-09-10|1969.92
#2018-09-11|1962.27
#2018-09-12|1976.68
#2018-09-13|1983.04
#2018-09-14|1993.68
#2018-09-17|2004.22
#2018-09-18|2011.22
#2018-09-19|2024.49
#2018-09-20|2055.60
#2018-09-21|2084.29
#2018-09-24|2084.52
#2018-09-25|2109.44
#2018-09-26|2111.20
#2018-09-27|2104.74
#2018-09-28|2048.03
#2018-10-01|2045.33
#2018-10-02|2028.65
#2018-10-03|2029.10
#2018-10-04|2051.45
#2018-10-05|2043.41
#2018-10-08|2009.16
#2018-10-09|2013.25
#2018-10-10|2011.07
#2018-10-11|1948.31
#2018-10-12|1941.01
#2018-10-15|1950.21
#2018-10-16|1963.21
#2018-10-17|1956.13
#2018-10-18|1946.81
#2018-10-19|1951.86
#2018-10-22|1941.97
#2018-10-23|1910.34
#2018-10-24|1895.75
#2018-10-25|1906.25
#2018-10-26|1880.95
#2018-10-29|1907.92
#2018-10-30|1905.81
#2018-10-31|1924.01
#2018-11-01|1933.84
#2018-11-02|1939.67
#2018-11-05|1937.81
#2018-11-06|1937.49
#2018-11-07|1960.52
#2018-11-08|1968.37
#2018-11-09|1977.77
#2018-11-12|1947.04
#2018-11-13|1973.33
#2018-11-14|1954.70
#2018-11-15|1938.57
#2018-11-16|1948.57
#2018-11-19|1955.85
#2018-11-20|1907.09
#2018-11-21|1914.82
#2018-11-22|1894.00
#2018-11-23|1892.61
#2018-11-26|1929.38
#2018-11-27|1926.87
#2018-11-28|1919.55
#2018-11-29|1938.46
#2018-11-30|1917.05
#2018-12-03|1939.70
#2018-12-04|1923.76
#2018-12-05|1886.16
#2018-12-06|1825.49
#2018-12-07|1824.01
#2018-12-10|1796.58
#2018-12-11|1792.25
#2018-12-12|1819.43
#2018-12-13|1813.88
#2018-12-14|1805.08
#2018-12-17|1795.11
#2018-12-18|1796.65
#2018-12-19|1817.47
#2018-12-20|1801.03
#2018-12-21|1799.52
#2018-12-24|1794.80
#2018-12-25|1794.80
#2018-12-26|1793.86
#2018-12-27|1770.15
#2018-12-28|1808.69
#2018-12-31|1812.62
#2019-01-01|1812.62
#2019-01-02|1791.83
#2019-01-03|1789.07
#2019-01-04|1833.05
#2019-01-07|1828.93
#2019-01-08|1827.53
#2019-01-09|1851.30
#2019-01-10|1871.45
#2019-01-11|1873.11
#2019-01-14|1875.26
#2019-01-15|1868.42
#2019-01-16|1884.08
#2019-01-17|1879.95
#2019-01-18|1912.48
#2019-01-21|1915.28
#2019-01-22|1902.86
#2019-01-23|1904.82
#2019-01-24|1916.87
#2019-01-25|1925.14
#2019-01-28|1920.60
#2019-01-29|1917.92
#2019-01-30|1917.85
#2019-01-31|1913.66
#2019-02-01|1924.31
#2019-02-04|1919.99
#2019-02-05|1931.62
#2019-02-06|1929.95
#2019-02-07|1904.79
#2019-02-08|1885.46
#2019-02-11|1891.45
#2019-02-12|1910.52
#2019-02-13|1913.62
#2019-02-14|1896.13
#2019-02-15|1933.15
#2019-02-18|1941.04
#2019-02-19|1952.38
#2019-02-20|1968.54
#2019-02-21|1972.25
#2019-02-22|1976.08
#2019-02-25|1986.62
#2019-02-26|1996.27
#2019-02-27|1999.42
#2019-02-28|2011.88
#2019-03-01|2028.60
#2019-03-04|2014.83
#2019-03-05|2009.42
#2019-03-06|2016.44
#2019-03-07|1984.52
#2019-03-08|1971.46
#2019-03-11|1979.45
#2019-03-12|1987.28
#2019-03-13|2004.75
#2019-03-14|2020.03
#2019-03-15|2049.53
#2019-03-18|2055.71
#2019-03-19|2059.65
#2019-03-20|2033.53
#2019-03-21|2027.44
#2019-03-22|1988.98
#2019-03-25|1994.33
#2019-03-26|1990.83
#2019-03-27|1990.79
#2019-03-28|1979.76
#2019-03-29|1989.15
#2019-04-01|2008.43
#2019-04-02|2017.93
#2019-04-03|2054.64
#2019-04-04|2058.06
#2019-04-05|2057.08
#2019-04-08|2058.02
#2019-04-09|2054.96
#2019-04-10|2052.67
#2019-04-11|2073.01
#2019-04-12|2084.92
#2019-04-15|2092.81
#2019-04-16|2111.64
#2019-04-17|2131.31
#2019-04-18|2123.90
#2019-04-19|2123.90
#2019-04-22|2126.08
#2019-04-23|2115.22
#2019-04-24|2099.98
#2019-04-25|2098.89
#2019-04-26|2106.72
#2019-04-29|2108.24
#2019-04-30|2119.60
#2019-05-01|2125.93
#2019-05-02|2117.86
#2019-05-03|2124.63
#2019-05-06|2100.85
#2019-05-07|2078.87
#2019-05-08|2071.73
#2019-05-09|2054.96
#2019-05-10|2066.96
#2019-05-13|2043.74
#2019-05-14|2067.12
#2019-05-15|2077.26
#2019-05-16|2110.42
#2019-05-17|2093.75
#2019-05-20|2078.49
#2019-05-21|2100.10
#2019-05-22|2083.88
#2019-05-23|2048.82
#2019-05-24|2083.84
#2019-05-27|2085.30
#2019-05-28|2071.91
#2019-05-29|2042.29
#2019-05-30|2059.81
#2019-05-31|2042.44
#2019-06-03|2048.16
#2019-06-04|2095.27
#2019-06-05|2091.55
#2019-06-06|2093.95
#2019-06-07|2131.61
#2019-06-10|2127.43
#2019-06-11|2147.85
#2019-06-12|2143.63
#2019-06-13|2142.39
#2019-06-14|2127.36
#2019-06-17|2137.71
#2019-06-18|2152.29
#2019-06-19|2164.92
#2019-06-20|2175.34
#2019-06-21|2190.77
#2019-06-24|2206.32
#2019-06-25|2195.01
#2019-06-26|2197.09
#2019-06-27|2183.13
#2019-06-28|2198.24
#2019-07-01|2205.55
#2019-07-02|2219.70
#2019-07-03|2233.40
#2019-07-04|2239.13
#2019-07-05|2226.46
#2019-07-08|2228.66
#2019-07-09|2226.61
#2019-07-10|2223.01
#2019-07-11|2219.53
#2019-07-12|2217.62
#2019-07-15|2229.07
#2019-07-16|2227.88
#2019-07-17|2221.12
#2019-07-18|2209.92
#2019-07-19|2208.23
#2019-07-22|2197.80
#2019-07-23|2189.55
#2019-07-24|2180.41
#2019-07-25|2163.09
#2019-07-26|2150.57
#2019-07-29|2157.07
#2019-07-30|2121.52
#2019-07-31|2127.49
#2019-08-01|2124.07
#2019-08-02|2072.06
#2019-08-05|2055.00
#2019-08-06|2036.78
#2019-08-07|2041.92
#2019-08-08|2068.71
#2019-08-09|2043.88
#2019-08-12|2052.56
#2019-08-13|2054.44
#2019-08-14|2010.81
#2019-08-15|1997.83
#2019-08-16|2019.11
#2019-08-19|2042.58
#2019-08-20|2029.77
#2019-08-21|2046.72
#2019-08-22|2037.09
#2019-08-23|2017.75
#2019-08-26|2026.32
#2019-08-27|2026.25
#2019-08-28|1995.38
#2019-08-29|2011.94
#2019-08-30|2007.34
#2019-09-02|2008.63
#2019-09-03|1993.56
#2019-09-04|2023.21
#2019-09-05|2053.33
#2019-09-06|2063.93
#2019-09-09|2095.14
#2019-09-10|2109.24
#2019-09-11|2109.61
#2019-09-12|2122.73
#2019-09-13|2149.00
#2019-09-16|2114.46
#2019-09-17|2120.52
#2019-09-18|2129.63
#2019-09-19|2150.14
#2019-09-20|2151.42
#2019-09-23|2138.14
#2019-09-24|2131.97
#2019-09-25|2113.60
#2019-09-26|2124.76
#2019-09-27|2131.77
#2019-09-30|2134.58
#2019-10-01|2119.74
#2019-10-02|2077.85
#2019-10-03|2081.23
#2019-10-04|2088.65
#2019-10-07|2106.09
#2019-10-08|2082.55
#2019-10-09|2090.93
#2019-10-10|2113.70
#2019-10-11|2172.25
#2019-10-14|2153.40
#2019-10-15|2188.01
#2019-10-16|2183.83
#2019-10-17|2202.98
#2019-10-18|2222.80
#2019-10-21|2237.36
#2019-10-22|2240.00
#2019-10-23|2243.12
#2019-10-24|2254.31
#2019-10-25|2242.58
#2019-10-28|2247.97
#2019-10-29|2254.73
#2019-10-30|2243.97
#2019-10-31|2233.36
#2019-11-01|2246.41
#2019-11-04|2264.45
#2019-11-05|2252.50
#2019-11-06|2264.94
#2019-11-07|2286.74
#2019-11-08|2269.40
#2019-11-11|2274.13
#2019-11-12|2274.26
#2019-11-13|2258.73
#2019-11-14|2255.89
#2019-11-15|2276.10
#2019-11-18|2273.29
#2019-11-19|2269.56
#2019-11-20|2263.50
#2019-11-21|2259.77
#2019-11-22|2255.15
#2019-11-25|2251.68
#2019-11-26|2247.29
#2019-11-27|2253.18
#2019-11-28|2259.45
#2019-11-29|2252.63
#2019-12-02|2230.63
#2019-12-03|2219.64
#2019-12-04|2247.46
#2019-12-05|2239.46
#2019-12-06|2250.11
#2019-12-09|2252.31
#2019-12-10|2251.14
#2019-12-11|2250.47
#2019-12-12|2277.29
#2019-12-13|2288.17
#2019-12-16|2303.65
#2019-12-17|2318.48
#2019-12-18|2304.56
#2019-12-19|2293.12
#2019-12-20|2306.36
#2019-12-23|2301.85
#2019-12-24|2300.19
#2019-12-25|2300.19
#2019-12-26|2301.95
#2019-12-27|2310.07
#2019-12-30|2301.61
#2019-12-31|2304.21
#2020-01-01|2304.21
#2020-01-02|2329.75
#2020-01-03|2303.96
#2020-01-06|2293.18
#2020-01-07|2299.66
#2020-01-08|2294.37
#2020-01-09|2302.78
#2020-01-10|2303.72
#2020-01-13|2302.14
#2020-01-14|2287.87
#2020-01-15|2269.36
#2020-01-16|2271.65
#2020-01-17|2282.16
#2020-01-20|2294.32
#2020-01-21|2289.37
#2020-01-22|2275.05
#2020-01-23|2256.81
#2020-01-24|2273.09
#2020-01-27|2221.53
#2020-01-28|2255.99
#2020-01-29|2261.58
#2020-01-30|2249.45
#2020-01-31|2236.06
#2020-02-03|2243.54
#2020-02-04|2263.76
#2020-02-05|2291.17
#2020-02-06|2303.56
#2020-02-07|2303.67
#2020-02-10|2299.00
#2020-02-11|2310.12
#2020-02-12|2315.59
#2020-02-13|2316.40
#2020-02-14|2325.59
#2020-02-17|2330.00
#2020-02-18|2322.45
#2020-02-19|2315.69
#2020-02-20|2275.64
#2020-02-21|2279.37
#2020-02-24|2190.76
#2020-02-25|2136.32
#2020-02-26|2133.69
#2020-02-27|2073.34
#2020-02-28|1980.80
#2020-03-02|1996.67
#2020-03-03|2026.77
#2020-03-04|2039.69
#2020-03-05|2010.74
#2020-03-06|1965.27
#2020-03-09|1798.37
#2020-03-10|1771.31
#2020-03-11|1749.14
#2020-03-12|1446.62
#2020-03-13|1459.93
#2020-03-16|1330.91
#2020-03-17|1307.17
#2020-03-18|1217.21
#2020-03-19|1248.30
#2020-03-20|1309.62
#2020-03-23|1284.43
#2020-03-24|1488.98
#2020-03-25|1539.96
#2020-03-26|1573.02
#2020-03-27|1527.50
#2020-03-30|1517.72
#2020-03-31|1542.46
#2020-04-01|1474.23
#2020-04-02|1482.17
#2020-04-03|1428.83
#2020-04-06|1496.11
#2020-04-07|1558.00
#2020-04-08|1544.60
#2020-04-09|1591.75
#2020-04-10|1591.75
#2020-04-13|1586.22
#2020-04-14|1601.26
#2020-04-15|1530.33
#2020-04-16|1498.96
#2020-04-17|1539.92
#2020-04-20|1551.39
#2020-04-21|1514.28
#2020-04-22|1515.89
#2020-04-23|1521.25
#2020-04-24|1503.58
#2020-04-27|1556.55
#2020-04-28|1619.75
#2020-04-29|1687.67
#2020-04-30|1651.62
#2020-05-01|1659.99
#2020-05-04|1582.98
#2020-05-05|1587.29
#2020-05-06|1577.21
#2020-05-07|1605.59
#2020-05-08|1613.85
#2020-05-11|1613.17
#2020-05-12|1599.46
#2020-05-13|1548.69
#2020-05-14|1507.44
#2020-05-15|1520.23
#2020-05-18|1600.99
#2020-05-19|1624.73
#2020-05-20|1630.06
#2020-05-21|1605.00
#2020-05-22|1607.30
#2020-05-25|1633.34
#2020-05-26|1707.08
#2020-05-27|1758.02
#2020-05-28|1765.07
#2020-05-29|1728.93
#2020-06-01|1747.37
#2020-06-02|1835.56
#2020-06-03|1982.90
#2020-06-04|1999.01
#2020-06-05|2070.22
#2020-06-08|2062.48
#2020-06-09|2022.44
#2020-06-10|1994.71
#2020-06-11|1910.54
#2020-06-12|1894.67
#2020-06-15|1896.85
#2020-06-16|1942.60
#2020-06-17|1928.58
#2020-06-18|1915.75
#2020-06-19|1895.59
#2020-06-22|1897.46
#2020-06-23|1951.81
#2020-06-24|1886.06
#2020-06-25|1902.74
#2020-06-26|1878.87
#2020-06-29|1906.43
#2020-06-30|1916.83
#2020-07-01|1908.98
#2020-07-02|1958.92
#2020-07-03|1949.84
#2020-07-06|1992.63
#2020-07-07|1973.26
#2020-07-08|1964.07
#2020-07-09|1927.91
#2020-07-10|1960.02
#2020-07-13|1987.05
#2020-07-14|2015.87
#2020-07-15|2029.68
#2020-07-16|2034.03
#2020-07-17|2008.17
#2020-07-20|2035.41
#2020-07-21|2051.54
#2020-07-22|2069.09
#2020-07-23|2039.15
#2020-07-24|2014.89
#2020-07-27|2027.29
#2020-07-28|2031.41
#2020-07-29|2035.93
#2020-07-30|1956.17
#2020-07-31|1950.87
#2020-08-03|1990.97
#2020-08-04|2000.68
#2020-08-05|2021.03
#2020-08-06|1980.07
#2020-08-07|1980.03
#2020-08-10|2003.80
#2020-08-11|2051.45
#2020-08-12|2080.06
#2020-08-13|2053.10
#2020-08-14|2037.15
#2020-08-17|2026.34
#2020-08-18|2038.92
#2020-08-19|2064.69
#2020-08-20|2027.54
#2020-08-21|2004.58
#2020-08-24|2054.15
#2020-08-25|2066.32
#2020-08-26|2074.54
#2020-08-27|2053.24
#2020-08-28|2088.47
#2020-08-31|2056.50
#2020-09-01|2064.29
#2020-09-02|2060.64
#2020-09-03|2049.24
#2020-09-04|2018.29
#2020-09-07|2054.45
#2020-09-08|2022.20
#2020-09-09|2084.60
#2020-09-10|2079.01
#2020-09-11|2067.50
#2020-09-14|2068.91
#2020-09-15|2061.47
#2020-09-16|2054.48
#2020-09-17|2025.46
#2020-09-18|2018.06
#2020-09-21|1899.66
#2020-09-22|1867.19
#2020-09-23|1854.25
#2020-09-24|1845.71
#2020-09-25|1820.09
#2020-09-28|1888.01
#2020-09-29|1872.97
#2020-09-30|1871.84
#2020-10-01|1865.63
#2020-10-02|1870.04
#2020-10-05|1925.52
#2020-10-06|1950.22
#2020-10-07|1919.35
#2020-10-08|1939.12
#2020-10-09|1945.53
#2020-10-12|1960.39
#2020-10-13|1911.96
#2020-10-14|1913.70
#2020-10-15|1849.58
#2020-10-16|1865.64
#2020-10-19|1884.28
#2020-10-20|1887.04
#2020-10-21|1871.29
#2020-10-22|1859.04
#2020-10-23|1880.78
#2020-10-26|1842.04
#2020-10-27|1799.77
#2020-10-28|1739.19
#2020-10-29|1713.97
#2020-10-30|1722.01
#2020-11-02|1764.04
#2020-11-03|1842.64
#2020-11-04|1869.52
#2020-11-05|1899.41
#2020-11-06|1907.53
#2020-11-09|2084.06
#2020-11-10|2162.82
#2020-11-11|2126.91
#2020-11-12|2112.84
#2020-11-13|2142.61
#2020-11-16|2188.02
#2020-11-17|2225.96
#2020-11-18|2235.83
#2020-11-19|2192.29
#2020-11-20|2192.94
#2020-11-23|2194.80
#2020-11-24|2254.61
#2020-11-25|2252.81
#2020-11-26|2246.82
#2020-11-27|2246.40
#2020-11-30|2240.12
#2020-12-01|2288.64
#2020-12-02|2293.98
#2020-12-03|2296.08
#2020-12-04|2296.53
#2020-12-07|2273.82
#2020-12-08|2255.95
#2020-12-09|2266.09
#2020-12-10|2272.10
#2020-12-11|2216.06
#2020-12-14|2233.31
#2020-12-15|2264.58
#2020-12-16|2310.09
#2020-12-17|2329.68
#2020-12-18|2310.56
#2020-12-21|2229.04
#2020-12-22|2243.28
#2020-12-23|2289.63
#2020-12-24|2291.68
#2020-12-25|2291.68
#2020-12-28|2318.64
#2020-12-29|2319.20
#2020-12-30|2318.98
#2020-12-31|2301.76
#2021-01-01|2301.76
#2021-01-04|2292.10
#2021-01-05|2280.08
#2021-01-06|2372.50
#2021-01-07|2369.80
#2021-01-08|2367.27
#2021-01-11|2327.09
#2021-01-12|2331.14
#2021-01-13|2319.43
#2021-01-14|2322.73
#2021-01-15|2308.51
#2021-01-18|2299.07
#2021-01-19|2304.43
#2021-01-20|2304.94
#2021-01-21|2291.15
#2021-01-22|2262.10
#2021-01-25|2207.23
#2021-01-26|2237.38
#2021-01-27|2192.97
#2021-01-28|2212.05
#2021-01-29|2164.37
#2021-02-01|2179.01
#2021-02-02|2215.74
#2021-02-03|2234.85
#2021-02-04|2263.49
#2021-02-05|2273.90
#2021-02-08|2282.43
#2021-02-09|2294.47
#2021-02-10|2307.25
#2021-02-11|2308.89
#2021-02-12|2301.73
#2021-02-15|2340.34
#2021-02-16|2337.38
#2021-02-17|2312.27
#2021-02-18|2290.37
#2021-02-19|2323.49
#2021-02-22|2338.37
#2021-02-23|2357.48
#2021-02-24|2372.03
#2021-02-25|2429.39
#2021-02-26|2377.29
#2021-03-01|2401.35
#2021-03-02|2439.63
#2021-03-03|2478.01
#2021-03-04|2474.16
#2021-03-05|2428.16
#2021-03-08|2495.88
#2021-03-09|2491.86
#2021-03-10|2496.34
#2021-03-11|2510.76
#2021-03-12|2520.22
#2021-03-15|2501.39
#2021-03-16|2490.57
#2021-03-17|2472.60
#2021-03-18|2523.41
#2021-03-19|2507.11
#2021-03-22|2485.51
#2021-03-23|2465.08
#2021-03-24|2471.96
#2021-03-25|2463.35
#2021-03-26|2477.37
#2021-03-29|2483.23
#2021-03-30|2520.09
#2021-03-31|2500.53
#2021-04-01|2509.95
#2021-04-02|2509.95
#2021-04-05|2518.06
#2021-04-06|2539.85
#2021-04-07|2574.98
#2021-04-08|2559.00
#2021-04-09|2558.07
#2021-04-12|2571.65
#2021-04-13|2571.74
#2021-04-14|2569.44
#2021-04-15|2549.42
#2021-04-16|2578.87
#2021-04-19|2589.81
#2021-04-20|2545.08
#2021-04-21|2543.16
#2021-04-22|2539.61
#2021-04-23|2549.83
#2021-04-26|2569.79
#2021-04-27|2552.53
#2021-04-28|2578.68
#2021-04-29|2561.70
#2021-04-30|2543.99
#2021-05-03|2581.51
#2021-05-04|2536.85
#2021-05-05|2569.02
#2021-05-06|2606.14
#2021-05-07|2646.23
#2021-05-10|2665.72
#2021-05-11|2615.79
#2021-05-12|2621.28
#2021-05-13|2617.02
#2021-05-14|2659.20
#2021-05-17|2660.01
#2021-05-18|2675.98
#2021-05-19|2633.22
#2021-05-20|2642.05
#2021-05-21|2656.02
#2021-05-24|2667.62
#2021-05-25|2649.55
#2021-05-26|2623.56
#2021-05-27|2636.29
#2021-05-28|2658.29
#2021-05-31|2649.51
#2021-06-01|2674.88
#2021-06-02|2667.61
#2021-06-03|2657.77
#2021-06-04|2662.20
#2021-06-07|2667.49
#2021-06-08|2659.92
#2021-06-09|2637.29
#2021-06-10|2629.25
#2021-06-11|2624.59
#2021-06-14|2629.56
#2021-06-15|2649.96
#2021-06-16|2662.99
#2021-06-17|2636.13
#2021-06-18|2552.28
#2021-06-21|2567.76
#2021-06-22|2555.06
#2021-06-23|2532.78
#2021-06-24|2555.65
#2021-06-25|2568.83
#2021-06-28|2538.04
#2021-06-29|2531.17
#2021-06-30|2500.49
#2021-07-01|2528.97
#2021-07-02|2525.73
#2021-07-05|2550.22
#2021-07-06|2504.86
#2021-07-07|2510.95
#2021-07-08|2473.77
#2021-07-09|2528.99
#2021-07-12|2535.79
#2021-07-13|2523.32
#2021-07-14|2517.82
#2021-07-15|2510.28
#2021-07-16|2491.16
#2021-07-19|2401.04
#2021-07-20|2421.69
#2021-07-21|2481.50
#2021-07-22|2491.65
#2021-07-23|2498.75
#2021-07-26|2521.31
#2021-07-27|2515.27
#2021-07-28|2506.44
#2021-07-29|2538.09
#2021-07-30|2517.12
#2021-08-02|2482.76
#2021-08-03|2471.05
#2021-08-04|2474.43
#2021-08-05|2500.01
#2021-08-06|2523.17
#2021-08-09|2536.97
#2021-08-10|2548.47
#2021-08-11|2573.39
#2021-08-12|2594.09
#2021-08-13|2619.58
#2021-08-16|2612.01
#2021-08-17|2583.09
#2021-08-18|2600.43
#2021-08-19|2564.04
#2021-08-20|2572.61
#2021-08-23|2595.24
#2021-08-24|2609.32
#2021-08-25|2606.77
#2021-08-26|2592.28
#2021-08-27|2602.64
#2021-08-30|2593.36
#2021-08-31|2590.92
#2021-09-01|2606.73
#2021-09-02|2599.66
#2021-09-03|2585.12
#2021-09-06|2600.30
#2021-09-07|2589.64
#2021-09-08|2572.24
#2021-09-09|2570.01
#2021-09-10|2555.20
#2021-09-13|2578.20
#2021-09-14|2562.83
#2021-09-15|2559.80
#2021-09-16|2555.10
#2021-09-17|2524.03
#2021-09-20|2437.73
#2021-09-21|2469.10
#2021-09-22|2511.68
#2021-09-23|2530.94
#2021-09-24|2530.37
#2021-09-27|2565.54
#2021-09-28|2525.25
#2021-09-29|2541.73
#2021-09-30|2535.86
#2021-10-01|2536.70
#2021-10-04|2545.27
#2021-10-05|2577.48
#2021-10-06|2533.86
#2021-10-07|2569.27
#2021-10-08|2575.81
#2021-10-11|2578.19
#2021-10-12|2568.17
#2021-10-13|2539.47
#2021-10-14|2561.21
#2021-10-15|2582.44
#2021-10-18|2577.24
#2021-10-19|2603.62
#2021-10-20|2612.10
#2021-10-21|2600.29
#2021-10-22|2610.66
#2021-10-25|2603.13
#2021-10-26|2635.55
#2021-10-27|2640.44
#2021-10-28|2664.20
#2021-10-29|2655.62
#2021-11-01|2671.68
#2021-11-02|2682.86
#2021-11-03|2694.23
#2021-11-04|2668.77
#2021-11-05|2674.71
#2021-11-08|2682.74
#2021-11-09|2663.04
#2021-11-10|2665.51
#2021-11-11|2654.67
#2021-11-12|2646.91
#2021-11-15|2652.26
#2021-11-16|2621.23
#2021-11-17|2610.25
#2021-11-18|2607.61
#2021-11-19|2572.21
#2021-11-22|2567.23
#2021-11-23|2568.20
#2021-11-24|2563.60
#2021-11-25|2565.93
#2021-11-26|2460.17
#2021-11-29|2461.93
#2021-11-30|2461.89
#2021-12-01|2549.30
#2021-12-02|2531.38
#2021-12-03|2521.06
#2021-12-06|2562.95
#2021-12-07|2581.19
#2021-12-08|2587.32
#2021-12-09|2565.44
#2021-12-10|2561.08
#2021-12-13|2545.93
#2021-12-14|2546.16
#2021-12-15|2551.03
#2021-12-16|2602.10
#2021-12-17|2580.33
#2021-12-20|2529.82
#2021-12-21|2562.30
#2021-12-22|2585.06
#2021-12-23|2616.53
#2021-12-24|2623.93
#2021-12-27|2633.98
#2021-12-28|2653.71
#2021-12-29|2652.98
#2021-12-30|2646.00
#2021-12-31|2653.29
#2022-01-03|2664.38
#2022-01-04|2720.21
#2022-01-05|2735.55
#2022-01-06|2735.10
#2022-01-07|2771.25
#2022-01-10|2764.97
#2022-01-11|2796.11
#2022-01-12|2827.42
#2022-01-13|2858.54
#2022-01-14|2838.13
#2022-01-17|2830.92
#2022-01-18|2809.77
#2022-01-19|2786.94
#2022-01-20|2788.35
#2022-01-21|2738.24
#2022-01-24|2655.35
#2022-01-25|2686.38
#2022-01-26|2745.93
#2022-01-27|2756.54
#2022-01-28|2748.16
#2022-01-31|2766.85
#2022-02-01|2786.03
#2022-02-02|2808.17
#2022-02-03|2820.26
#2022-02-04|2770.45
#2022-02-07|2802.27
#2022-02-08|2838.76
#2022-02-09|2858.56
#2022-02-10|2853.90
#2022-02-11|2839.66
#2022-02-14|2741.38
#2022-02-15|2789.35
#2022-02-16|2794.07
#2022-02-17|2750.66
#2022-02-18|2696.69
#2022-02-21|2647.60
#2022-02-22|2625.79
#2022-02-23|2612.16
#2022-02-24|2453.29
#2022-02-25|2561.60
#2022-02-28|2506.82
#2022-03-01|2388.69
#2022-03-02|2385.02
#2022-03-03|2363.85
#2022-03-04|2221.13
#2022-03-07|2155.50
#2022-03-08|2212.66
#2022-03-09|2405.03
#2022-03-10|2352.79
#2022-03-11|2391.31
#2022-03-14|2463.28
#2022-03-15|2462.57
#2022-03-16|2537.59
#2022-03-17|2539.73
#2022-03-18|2513.03
#2022-03-21|2526.47
#2022-03-22|2561.01
#2022-03-23|2535.09
#2022-03-24|2533.74
#2022-03-25|2538.90
#2022-03-28|2552.97
#2022-03-29|2639.38
#2022-03-30|2636.37
#2022-03-31|2629.75
#2022-04-01|2628.44
#2022-04-04|2585.98
#2022-04-05|2565.09
#2022-04-06|2548.71
#2022-04-07|2518.74
#2022-04-08|2555.99
#2022-04-11|2587.33
#2022-04-12|2582.26
#2022-04-13|2563.54
#2022-04-14|2569.70
#2022-04-15|2569.70
#2022-04-18|2573.76
#2022-04-19|2546.63
#2022-04-20|2604.79
#2022-04-21|2609.34
#2022-04-22|2549.90
#2022-04-25|2458.50
#2022-04-26|2459.46
#2022-04-27|2421.11
#2022-04-28|2433.63
#2022-04-29|2444.16
#2022-05-02|2414.85
#2022-05-03|2446.69
#2022-05-04|2420.64
#2022-05-05|2374.72
#2022-05-06|2353.90
#2022-05-09|2300.34
#2022-05-10|2332.87
#2022-05-11|2408.03
#2022-05-12|2350.93
#2022-05-13|2370.14
#2022-05-16|2367.57
#2022-05-17|2437.99
#2022-05-18|2414.67
#2022-05-19|2387.91
#2022-05-20|2378.94
#2022-05-23|2445.02
#2022-05-24|2443.12
#2022-05-25|2444.98
#2022-05-26|2472.59
#2022-05-27|2492.81
#2022-05-30|2507.36
#2022-05-31|2446.10
#2022-06-01|2413.63
#2022-06-02|2430.08
#2022-06-03|2437.46
#2022-06-06|2473.83
#2022-06-07|2455.96
#2022-06-08|2420.01
#2022-06-09|2396.72
#2022-06-10|2286.93
#2022-06-13|2233.79
#2022-06-14|2239.02
#2022-06-15|2304.45
#2022-06-16|2273.91
#2022-06-17|2257.66
#2022-06-20|2305.10
#2022-06-21|2299.48
#2022-06-22|2285.70
#2022-06-23|2214.80
#2022-06-24|2266.38
#2022-06-27|2268.01
#2022-06-28|2282.36
#2022-06-29|2259.05
#2022-06-30|2237.21
#2022-07-01|2239.57
#2022-07-04|2258.07
#2022-07-05|2101.97
#2022-07-06|2108.37
#2022-07-07|2158.29
#2022-07-08|2179.52
#2022-07-11|2133.23
#2022-07-12|2141.14
#2022-07-13|2118.82
#2022-07-14|2032.39
#2022-07-15|2079.30
#2022-07-18|2116.68
#2022-07-19|2154.21
#2022-07-20|2127.23
#2022-07-21|2114.39
#2022-07-22|2122.30
#2022-07-25|2133.36
#2022-07-26|2110.29
#2022-07-27|2116.76
#2022-07-28|2121.64
#2022-07-29|2169.68
#2022-08-01|2190.35
#2022-08-02|2156.87
#2022-08-03|2193.55
#2022-08-04|2213.66
#2022-08-05|2206.91
#2022-08-08|2237.30
#2022-08-09|2252.11
#2022-08-10|2294.47
#2022-08-11|2299.15
#2022-08-12|2295.49
#2022-08-15|2271.38
#2022-08-16|2277.33
#2022-08-17|2249.15
#2022-08-18|2245.35
#2022-08-19|2202.44
#2022-08-22|2153.09
#2022-08-23|2159.30
#2022-08-24|2157.38
#2022-08-25|2167.19
#2022-08-26|2149.78
#2022-08-29|2130.71
#2022-08-30|2144.22
#2022-08-31|2159.57
#2022-09-01|2115.66
#2022-09-02|2195.75
#2022-09-05|2134.55
#2022-09-06|2140.87
#2022-09-07|2143.27
#2022-09-08|2177.91
#2022-09-09|2221.65
#2022-09-12|2309.77
#2022-09-13|2271.81
#2022-09-14|2243.43
#2022-09-15|2257.44
#2022-09-16|2255.13
#2022-09-19|2246.28
#2022-09-20|2213.21
#2022-09-21|2196.21
#2022-09-22|2170.40
#2022-09-23|2101.98
#2022-09-26|2056.40
#2022-09-27|2030.31
#2022-09-28|2002.71
#2022-09-29|2017.95
#2022-09-30|2045.91
#2022-10-03|2049.26
#2022-10-04|2161.83
#2022-10-05|2128.39
#2022-10-06|2093.62
#2022-10-07|2070.41
#2022-10-10|2052.11
#2022-10-11|2037.25
#2022-10-12|2021.35
#2022-10-13|2051.61
#2022-10-14|2084.07
#2022-10-17|2124.14
#2022-10-18|2138.46
#2022-10-19|2150.08
#2022-10-20|2157.09
#2022-10-21|2157.89
#2022-10-24|2219.83
#2022-10-25|2237.25
#2022-10-26|2265.60
#2022-10-27|2281.03
#2022-10-28|2276.03
#2022-10-31|2262.62
#2022-11-01|2282.98
#2022-11-02|2267.28
#2022-11-03|2261.09
#2022-11-04|2315.29
#2022-11-07|2356.19
#2022-11-08|2394.29
#2022-11-09|2394.75
#2022-11-10|2490.70
#2022-11-11|2519.92
#2022-11-14|2537.10
#2022-11-15|2542.45
#2022-11-16|2565.08
#2022-11-17|2537.12
#2022-11-18|2574.85
#2022-11-21|2534.65
#2022-11-22|2558.26
#2022-11-23|2582.14
#2022-11-24|2591.60
#2022-11-25|2599.17
#2022-11-28|2572.92
#2022-11-29|2591.66
#2022-11-30|2568.98
#2022-12-01|2633.59
#2022-12-02|2624.25
#2022-12-05|2638.56
#2022-12-06|2643.22
#2022-12-07|2638.30
#2022-12-08|2646.53
#2022-12-09|2668.08
#2022-12-12|2640.20
#2022-12-13|2693.19
#2022-12-14|2683.16
#2022-12-15|2619.17
#2022-12-16|2594.59
#2022-12-19|2609.29
#2022-12-20|2636.39
#2022-12-21|2667.95
#2022-12-22|2653.56
#2022-12-23|2657.29
#2022-12-26|2657.29
#2022-12-27|2672.47
#2022-12-28|2646.93
#2022-12-29|2671.63
#2022-12-30|2641.28
#2023-01-02|2662.58
#2023-01-03|2657.13
#2023-01-04|2734.68
#2023-01-05|2684.68
#2023-01-06|2737.56
#2023-01-09|2781.15
#2023-01-10|2786.92
#2023-01-11|2774.92
#2023-01-12|2817.92
#2023-01-13|2822.57
#2023-01-16|2831.42
#2023-01-17|2828.31
#2023-01-18|2847.25
#2023-01-19|2816.47
#2023-01-20|2865.24
#2023-01-23|2860.08
#2023-01-24|2882.39
#2023-01-25|2896.70
#2023-01-26|2887.38
#2023-01-27|2881.08
#2023-01-30|2888.58
#2023-01-31|2873.97
#2023-02-01|2889.98
#2023-02-02|2901.51
#2023-02-03|2869.67
#2023-02-06|2820.56
#2023-02-07|2813.69
#2023-02-08|2836.83
#2023-02-09|2862.51
#2023-02-10|2802.91
#2023-02-13|2825.75
#2023-02-14|2814.28
#2023-02-15|2807.85
#2023-02-16|2823.71
#2023-02-17|2805.27
#2023-02-20|2815.31
#2023-02-21|2795.35
#2023-02-22|2761.06
#2023-02-23|2763.98
#2023-02-24|2733.65
#2023-02-27|2793.27
#2023-02-28|2829.57
#2023-03-01|2841.01
#2023-03-02|2822.36
#2023-03-03|2823.09
#2023-03-06|2863.17
#2023-03-07|2822.98
#2023-03-08|2822.31
#2023-03-09|2814.70
#2023-03-10|2802.59
#2023-03-13|2690.87
#2023-03-14|2707.12
#2023-03-15|2541.06
#2023-03-16|2596.24
#2023-03-17|2535.47
#2023-03-20|2608.68
#2023-03-21|2698.10
#2023-03-22|2689.21
#2023-03-23|2694.44
#2023-03-24|2631.19
#2023-03-27|2654.71
#2023-03-28|2673.58
#2023-03-29|2713.45
#2023-03-30|2761.79
#2023-03-31|2753.62
#2023-04-03|2754.44
#2023-04-04|2784.29
#2023-04-05|2774.39
#2023-04-06|2818.39
#2023-04-07|2818.39
#2023-04-10|2796.72
#2023-04-11|2830.62
#2023-04-12|2862.61
#2023-04-13|2885.33
#2023-04-14|2872.83
#2023-04-17|2806.79
#2023-04-18|2852.71
#2023-04-19|2885.45
#2023-04-20|2898.56
#2023-04-21|2894.46
#2023-04-24|2924.63
#2023-04-25|2904.83
#2023-04-26|2912.30
#2023-04-27|2924.60
#2023-04-28|2949.04
#2023-05-01|2933.15
#2023-05-02|2875.81
#2023-05-03|2911.91
#2023-05-04|2857.33
#2023-05-05|2916.31
#2023-05-08|2947.58
#2023-05-09|2931.35
#2023-05-10|2899.07
#2023-05-11|2868.35
#2023-05-12|2867.81
#2023-05-15|2882.74
#2023-05-16|2871.56
#2023-05-17|2866.46
#2023-05-18|2867.15
#2023-05-19|2904.97
#2023-05-22|2901.57
#2023-05-23|2910.26
#2023-05-24|2842.41
#2023-05-25|2829.15
#2023-05-26|2844.14
#2023-05-29|2850.93
#2023-05-30|2848.31
#2023-05-31|2779.20
#2023-06-01|2837.89
#2023-06-02|2891.89
#2023-06-05|2871.29
#2023-06-06|2869.49
#2023-06-07|2847.38
#2023-06-08|2862.62
#2023-06-09|2839.14
#2023-06-12|2838.79
#2023-06-13|2861.01
#2023-06-14|2889.28
#2023-06-15|2900.17
#2023-06-16|2900.27
#2023-06-19|2892.63
#2023-06-20|2883.46
#2023-06-21|2885.43
#2023-06-22|2878.49
#2023-06-23|2869.58
#2023-06-26|2883.34
#2023-06-27|2924.98
#2023-06-28|2914.59
#2023-06-29|2912.64
#2023-06-30|2946.32
#2023-07-03|2958.66
#2023-07-04|2947.06
#2023-07-05|2880.76
#2023-07-06|2820.71
#2023-07-07|2847.66
#2023-07-10|2862.46
#2023-07-11|2886.03
#2023-07-12|2961.23
#2023-07-13|2993.48
#2023-07-14|2980.42
#2023-07-17|2985.08
#2023-07-18|2996.55
#2023-07-19|2972.39
#2023-07-20|3013.42
#2023-07-21|3026.90
#2023-07-24|3026.27
#2023-07-25|3029.86
#2023-07-26|3033.27
#2023-07-27|3046.14
#2023-07-28|3062.99
#2023-07-31|3035.56
#2023-08-01|3009.68
#2023-08-02|2946.54
#2023-08-03|2934.12
#2023-08-04|2992.93
#2023-08-07|3003.30
#2023-08-08|2963.63
#2023-08-09|3003.71
#2023-08-10|3091.21
#2023-08-11|3050.25
#2023-08-14|3045.18
#2023-08-15|3025.25
#2023-08-16|3018.92
#2023-08-17|3014.15
#2023-08-18|2991.86
#2023-08-21|2996.61
#2023-08-22|2986.10
#2023-08-23|2988.88
#2023-08-24|2996.53
#2023-08-25|2978.13
#2023-08-28|3013.17
#2023-08-29|3048.39
#2023-08-30|3067.66
#2023-08-31|3038.55
#2023-09-01|3026.47
#2023-09-04|3005.10
#2023-09-05|2982.61
#2023-09-06|2974.51
#2023-09-07|2982.29
#2023-09-08|3001.52
#2023-09-11|3047.27
#2023-09-12|3059.89
#2023-09-13|3079.29
#2023-09-14|3110.36
#2023-09-15|3118.69
#2023-09-18|3102.94
#2023-09-19|3128.96
#2023-09-20|3132.14
#2023-09-21|3097.01
#2023-09-22|3087.72
#2023-09-25|3037.34
#2023-09-26|3050.34
#2023-09-27|2959.62
#2023-09-28|2996.00
#2023-09-29|2982.07
#2023-10-02|2923.88
#2023-10-03|2895.37
#2023-10-04|2890.04
#2023-10-05|2913.78
#2023-10-06|2964.42
#2023-10-09|2947.69
#2023-10-10|2999.77
#2023-10-11|3021.14
#2023-10-12|3002.04
#2023-10-13|2953.22
#2023-10-16|2974.74
#2023-10-17|2989.51
#2023-10-18|2970.52
#2023-10-19|2956.19
#2023-10-20|2898.55
#2023-10-23|2913.52
#2023-10-24|2919.55
#2023-10-25|2944.21
#2023-10-26|2922.63
#2023-10-27|2916.94
#2023-10-30|2957.60
#2023-10-31|2948.62
#2023-11-01|2980.67
#2023-11-02|3006.91
#2023-11-03|3011.67
#2023-11-06|3000.37
#2023-11-07|2962.93
#2023-11-08|2994.54
#2023-11-09|2997.52
#2023-11-10|2983.10
#2023-11-13|3013.00
#2023-11-14|3072.37
#2023-11-15|3071.44
#2023-11-16|3087.36
#2023-11-17|3122.22
#2023-11-20|3142.87
#2023-11-21|3154.03
#2023-11-22|3134.52
#2023-11-23|3158.68
#2023-11-24|3182.38
#2023-11-27|3168.27
#2023-11-28|3185.43
#2023-11-29|3176.37
#2023-11-30|3191.94
#2023-12-01|3197.99
#2023-12-04|3195.72
#2023-12-05|3218.99
#2023-12-06|3230.70
#2023-12-07|3238.23
#2023-12-08|3246.31
#2023-12-11|3251.81
#2023-12-12|3271.43
#2023-12-13|3273.95
#2023-12-14|3248.48
#2023-12-15|3223.00
#2023-12-18|3225.37
#2023-12-19|3262.55
#2023-12-20|3262.06
#2023-12-21|3258.89
#2023-12-22|3279.34
#2023-12-25|3279.34
#2023-12-26|3283.51
#2023-12-27|3300.70
#2023-12-28|3285.86
#2023-12-29|3274.28
#2024-01-01|3274.28
#2024-01-02|3277.79
#2024-01-03|3253.71
#2024-01-04|3302.14
#2024-01-05|3302.16
#2024-01-08|3307.81
#2024-01-09|3266.12
#2024-01-10|3278.92
#2024-01-11|3239.69
#2024-01-12|3274.43
#2024-01-15|3279.64
#2024-01-16|3260.48
#2024-01-17|3274.48
#2024-01-18|3291.20
#2024-01-19|3317.32
#2024-01-22|3354.07
#2024-01-23|3303.60
#2024-01-24|3357.25
#2024-01-25|3319.11
#2024-01-26|3339.34
#2024-01-29|3316.44
#2024-01-30|3328.49
#2024-01-31|3343.26
#2024-02-01|3297.47
#2024-02-02|3297.08
#2024-02-05|3275.76
#2024-02-06|3301.01
#2024-02-07|3290.55
#2024-02-08|3280.67
#2024-02-09|3279.66
#2024-02-12|3318.45
#2024-02-13|3309.39
#2024-02-14|3303.51
#2024-02-15|3334.93
#2024-02-16|3348.00
#2024-02-19|3346.51
#2024-02-20|3386.35
#2024-02-21|3392.42
#2024-02-22|3446.48
#2024-02-23|3434.90
#2024-02-26|3437.42
#2024-02-27|3441.46
#2024-02-28|3452.94
#2024-02-29|3495.59
#2024-03-01|3465.06
#2024-03-04|3479.07
#2024-03-05|3506.18
#2024-03-06|3522.81
#2024-03-07|3550.89
#2024-03-08|3585.65
#2024-03-11|3578.12
#2024-03-12|3614.33
#2024-03-13|3627.56
#2024-03-14|3613.26
#2024-03-15|3642.58
#2024-03-18|3638.33
#2024-03-19|3680.58
#2024-03-20|3668.91
#2024-03-21|3675.99
#2024-03-22|3642.70
#2024-03-25|3674.86
#2024-03-26|3698.59
#2024-03-27|3714.85
#2024-03-28|3714.81
#2024-03-29|3714.81
#2024-04-01|3695.72
#2024-04-02|3678.35
#2024-04-03|3694.92
#2024-04-04|3688.06
#2024-04-05|3615.96
#2024-04-08|3641.08
#2024-04-09|3580.67
#2024-04-10|3555.98
#2024-04-11|3505.65
#2024-04-12|3489.87
#2024-04-15|3510.84
#2024-04-16|3452.65
#2024-04-17|3468.42
#2024-04-18|3495.73
#2024-04-19|3512.64
#2024-04-22|3545.29
#2024-04-23|3627.53
#2024-04-24|3583.27
#2024-04-25|3543.77
#2024-04-26|3558.33
#2024-04-29|3591.30
#2024-04-30|3581.88
#2024-05-01|3578.86
#2024-05-02|3568.76
#2024-05-03|3556.53
#2024-05-06|3634.45
#2024-05-07|3682.07
#2024-05-08|3716.28
#2024-05-09|3759.65
#2024-05-10|3805.89
#2024-05-13|3812.12
#2024-05-14|3800.87
#2024-05-15|3805.83
#2024-05-16|3853.39
#2024-05-17|3865.86
#2024-05-20|3868.79
#2024-05-21|3873.05
#2024-05-22|3847.88
#2024-05-23|3817.86
#2024-05-24|3848.24
#2024-05-27|3861.29
#2024-05-28|3844.06
#2024-05-29|3797.19
#2024-05-30|3811.04
#2024-05-31|3832.10
#2024-06-03|3863.79
#2024-06-04|3799.44
#2024-06-05|3820.36
#2024-06-06|3854.01
#2024-06-07|3810.17
#2024-06-10|3744.24
#2024-06-11|3698.18
#2024-06-12|3788.35
#2024-06-13|3693.13
#2024-06-14|3595.41
#2024-06-17|3637.16
#2024-06-18|3683.71
#2024-06-19|3694.42
#2024-06-20|3720.06
#2024-06-21|3690.45
#2024-06-24|3742.12
#2024-06-25|3715.51
#2024-06-26|3688.81
#2024-06-27|3696.38
#2024-06-28|3704.42
#2024-07-01|3755.62
#2024-07-02|3701.89
#2024-07-03|3736.00
#2024-07-04|3770.59
#2024-07-05|3755.36
#2024-07-08|3796.16
#2024-07-09|3760.92
#2024-07-10|3797.04
#2024-07-11|3826.26
#2024-07-12|3858.16
#2024-07-15|3850.43
#2024-07-16|3791.60
#2024-07-17|3813.93
#2024-07-18|3812.67
#2024-07-19|3757.18
#2024-07-22|3794.85
#2024-07-23|3792.97
#2024-07-24|3768.06
#2024-07-25|3764.27
#2024-07-26|3798.39
#2024-07-29|3765.08
#2024-07-30|3808.52
#2024-07-31|3794.64
#2024-08-01|3690.25
#2024-08-02|3690.96
#2024-08-05|3612.04
#2024-08-06|3592.15
#2024-08-07|3669.99
#2024-08-08|3685.72
#2024-08-09|3707.80
#2024-08-12|3727.65
#2024-08-13|3744.10
#2024-08-14|3814.79
#2024-08-15|3845.42
#2024-08-16|3899.13
#2024-08-19|3948.36
#2024-08-20|3970.82
#2024-08-21|3984.08
#2024-08-22|3988.18
#2024-08-23|4054.15
#2024-08-26|4047.58
#2024-08-27|4063.36
#2024-08-28|4100.15
#2024-08-29|4075.97
#2024-08-30|4083.97
#2024-09-02|4109.44
#2024-09-03|4096.40
#2024-09-04|4096.38
#2024-09-05|4119.12
#2024-09-06|4080.12
#2024-09-09|4093.42
#2024-09-10|4071.53
#2024-09-11|4068.41
#2024-09-12|4104.54
#2024-09-13|4155.48
#2024-09-16|4194.91
#2024-09-17|4182.24
#2024-09-18|4171.95
#2024-09-19|4219.98
#2024-09-20|4216.26
#2024-09-23|4229.68
#2024-09-24|4255.79
#2024-09-25|4239.65
#2024-09-26|4261.97
#2024-09-27|4271.32
#2024-09-30|4230.30
#2024-10-01|4170.90
#2024-10-02|4131.92
#2024-10-03|4080.65
#2024-10-04|4101.26
#2024-10-07|4078.92
#2024-10-08|4077.97
#2024-10-09|4108.83
#2024-10-10|4146.89
#2024-10-11|4188.77
#2024-10-14|4213.47
#2024-10-15|4244.05
#2024-10-16|4221.34
#2024-10-17|4217.46
#2024-10-18|4244.65
#2024-10-21|4180.02
#2024-10-22|4102.21
#2024-10-23|4063.33
#2024-10-24|4081.70
#2024-10-25|4068.66
#2024-10-28|4105.43
#2024-10-29|4081.35
#2024-10-30|4074.01
#2024-10-31|4038.92
#2024-11-01|4053.42
#2024-11-04|4050.42
#2024-11-05|4080.84
#2024-11-06|4005.76
#2024-11-07|4023.31
#2024-11-08|3973.36
#2024-11-11|3981.61
#2024-11-12|3885.75
#2024-11-13|3889.38
#2024-11-14|3916.88
#2024-11-15|3939.90
#2024-11-18|3970.79
#2024-11-19|3943.60
#2024-11-20|3917.82
#2024-11-21|3963.30
#2024-11-22|3932.02
#2024-11-25|3979.08
#2024-11-26|3957.31
#2024-11-27|3940.54
#2024-11-28|3948.25
#2024-11-29|3984.59
#2024-12-02|3988.18
#2024-12-03|4003.25
#2024-12-04|4051.96
#2024-12-05|4124.16
#2024-12-06|4101.71
#2024-12-09|4076.84
#2024-12-10|4020.18
#2024-12-11|4037.91
#2024-12-12|4001.72
#2024-12-13|4075.65
#2024-12-16|4060.38
#2024-12-17|4026.91
#2024-12-18|3993.43
#2024-12-19|3939.21
#2024-12-20|3919.30
#2024-12-23|3923.41
#2024-12-24|3923.26
#2024-12-25|3923.26
#2024-12-26|3929.87
#2024-12-27|3951.16
#2024-12-30|3931.11
#2024-12-31|3929.39
#2025-01-01|3929.39
#2025-01-02|3923.80
#2025-01-03|3925.92
#2025-01-06|3992.93
#2025-01-07|4016.09
#2025-01-08|3992.16
#2025-01-09|3973.96
#2025-01-10|3897.45
#2025-01-13|3853.84
#2025-01-14|3917.80
#2025-01-15|3991.66
#2025-01-16|4027.98
#2025-01-17|4061.49
#2025-01-20|4095.34
#2025-01-21|4082.67
#2025-01-22|4141.00
#2025-01-23|4161.43
#2025-01-24|4195.73
#2025-01-27|4242.96
#2025-01-28|4224.62
#2025-01-29|4223.49
#2025-01-30|4239.34
#2025-01-31|4209.96
#2025-02-03|4148.89
#2025-02-04|4204.66
#2025-02-05|4217.03
#2025-02-06|4241.12
#2025-02-07|4245.29
#2025-02-10|4253.17
#2025-02-11|4273.95
#2025-02-12|4303.25
#2025-02-13|4369.53
#2025-02-14|4326.45
#2025-02-17|4371.60
#2025-02-18|4387.92
#2025-02-19|4276.41
#2025-02-20|4276.64
#2025-02-21|4270.60
#2025-02-24|4308.19
#2025-02-25|4360.10
#2025-02-26|4478.69
#2025-02-27|4419.09
#2025-02-28|4393.68
#2025-03-03|4526.90
#2025-03-04|4486.46
#2025-03-05|4651.87
#2025-03-06|4700.36
#2025-03-07|4712.19
#2025-03-10|4687.27
#2025-03-11|4682.75
#2025-03-12|4773.85
#2025-03-13|4760.00
#2025-03-14|4801.24
#2025-03-17|4861.06
#2025-03-18|4918.46
#2025-03-19|4874.88
#2025-03-20|4840.71
#2025-03-21|4812.69
#2025-03-24|4806.69
#2025-03-25|4869.64
#2025-03-26|4860.35
#2025-03-27|4883.46
#2025-03-28|4875.14
#2025-03-31|4820.77
#2025-04-01|4885.45
#2025-04-02|4911.31
#2025-04-03|4860.02
#2025-04-04|4650.53
#2025-04-07|4355.13
#2025-04-08|4511.04
#2025-04-09|4429.96
#2025-04-10|4686.41
#2025-04-11|4735.47
#2025-04-14|4894.63
#2025-04-15|4958.18
#2025-04-16|5028.57
#2025-04-17|5038.16
#2025-04-18|5038.16
#2025-04-21|5103.86
#2025-04-22|5166.92
#2025-04-23|5144.17
#2025-04-24|5143.28
#2025-04-25|5174.46
#2025-04-28|5175.72
#2025-04-29|5208.76
#2025-04-30|5239.94
#2025-05-01|5200.30
#2025-05-02|5300.78
#2025-05-05|5390.45
#2025-05-06|5409.01
#2025-05-07|5392.84
#2025-05-08|5363.09
#2025-05-09|5416.14
#2025-05-12|5241.35
#2025-05-13|5194.36
#2025-05-14|5258.07
#2025-05-15|5266.80
#2025-05-16|5280.10
#2025-05-19|5360.23
#2025-05-20|5366.87
#2025-05-21|5425.76
#2025-05-22|5388.45
#2025-05-23|5349.63
#2025-05-26|5418.39
#2025-05-27|5397.81
#2025-05-28|5330.28
#2025-05-29|5356.30
#2025-05-30|5375.70
#2025-06-02|5460.46
#2025-06-03|5418.00
#2025-06-04|5465.92
#2025-06-05|5494.96
#2025-06-06|5486.03
#2025-06-09|5449.98
#2025-06-10|5399.29
#2025-06-11|5411.49
#2025-06-12|5414.08
#2025-06-13|5356.80
#2025-06-16|5416.36
#2025-06-17|5323.48
#2025-06-18|5309.95
#2025-06-19|5261.76
#2025-06-20|5370.14
#2025-06-23|5302.53
#2025-06-24|5379.40
#2025-06-25|5374.83
#2025-06-26|5404.67
#2025-06-27|5455.65
#2025-06-30|5464.30
#2025-07-01|5447.12
#2025-07-02|5415.50
#2025-07-03|5467.03
#2025-07-04|5455.42
#2025-07-07|5530.10
#2025-07-08|5502.47
#2025-07-09|5587.72
#2025-07-10|5501.40
#2025-07-11|5508.16
#2025-07-14|5504.71
#2025-07-15|5410.31
#2025-07-16|5428.03
#2025-07-17|5460.94
#2025-07-18|5512.87
#2025-07-21|5539.72
#2025-07-22|5512.07
#2025-07-23|5582.32
#2025-07-24|5600.06
#2025-07-25|5559.40
#2025-07-28|5492.31
#2025-07-29|5491.79
#2025-07-30|5483.72
#2025-07-31|5484.46
#2025-08-01|5335.39
#2025-08-04|5465.74
#2025-08-05|5509.74
#2025-08-06|5617.11
#2025-08-07|5748.52
#2025-08-08|5660.98
#2025-08-11|5642.92
#2025-08-12|5645.73
#2025-08-13|5733.44
#2025-08-14|5760.50
#2025-08-15|5812.22
#2025-08-18|5746.54
#2025-08-19|5763.22
#2025-08-20|5796.37
#2025-08-21|5767.74
#2025-08-22|5783.46
#2025-08-25|5707.62
#2025-08-26|5585.27
#2025-08-27|5564.61
#2025-08-28|5577.41
#2025-08-29|5581.12
#2025-09-01|5569.27
#2025-09-02|5457.57
#2025-09-03|5442.83
#2025-09-04|5481.29
#2025-09-05|5489.84
#2025-09-08|5504.22
#2025-09-09|5507.16
#2025-09-10|5487.79
#2025-09-11|5501.07
#2025-09-12|5541.48
#2025-09-15|5567.41
#2025-09-16|5485.24
#2025-09-17|5478.47
#2025-09-18|5465.72
#2025-09-19|5475.55
#2025-09-22|5495.07
#2025-09-23|5498.28
#2025-09-24|5459.56
#2025-09-25|5444.02
#2025-09-26|5579.84
#2025-09-29|5593.92
#2025-09-30|5620.49
#2025-10-01|5654.02
#2025-10-02|5624.28
#2025-10-03|5622.16
#2025-10-06|5629.78
#2025-10-07|5622.37
#2025-10-08|5674.58
#2025-10-09|5631.73
#2025-10-10|5607.63
#2025-10-13|5597.58
#2025-10-14|5666.22
#2025-10-15|5623.28
#2025-10-16|5597.18
#2025-10-17|5443.22
#2025-10-20|5456.78
#2025-10-21|5462.97
#2025-10-22|5466.46
#2025-10-23|5465.27
#2025-10-24|5497.07
#2025-10-27|5540.47
#2025-10-28|5550.34
#2025-10-29|5515.26
#2025-10-30|5494.38
#2025-10-31|5359.92
#2025-11-03|5383.32
#2025-11-04|5372.80
#2025-11-05|5406.80
#2025-11-06|5404.14
#2025-11-07|5379.16
#2025-11-10|5442.66
#2025-11-11|5501.93
#2025-11-12|5539.16
#2025-11-13|5616.38
#2025-11-14|5575.68
#2025-11-17|5515.20
#2025-11-18|5446.02
#2025-11-19|5422.03
#2025-11-20|5445.72
#2025-11-21|5439.24
#2025-11-24|5459.25
#2025-11-25|5532.06
#2025-11-26|5612.38
#2025-11-27|5620.59
#2025-11-28|5628.76
#2025-12-01|5603.49
#2025-12-02|5605.64
#2025-12-03|5551.08
#2025-12-04|5583.46
#2025-12-05|5559.45
#2025-12-08|5586.05
#2025-12-09|5690.67
#2025-12-10|5679.37
#2025-12-11|5801.26
#2025-12-12|5775.95
#2025-12-15|5833.92
#2025-12-16|5837.84
#2025-12-17|5856.80
#2025-12-18|5849.22
#2025-12-19|5889.98
#2025-12-22|5943.91
#2025-12-23|5955.60
#2025-12-24|5958.03
#2025-12-25|5958.03
#2025-12-26|5957.53
#2025-12-29|5926.07
#2025-12-30|5949.60
#2025-12-31|5936.97
#2026-01-01|5936.97
#2026-01-02|5880.48
#2026-01-05|5894.53
#2026-01-06|5847.84
#2026-01-07|5760.34
#2026-01-08|5805.30
#2026-01-09|5714.70
#2026-01-12|5721.45
#2026-01-13|5657.33
#2026-01-14|5687.03
#2026-01-15|5683.63
#2026-01-16|5674.08
#2026-01-19|5688.07
#2026-01-20|5651.82
#2026-01-21|5534.28
#2026-01-22|5582.46
#2026-01-23|5507.21
#2026-01-26|5587.86
#2026-01-27|5620.38
#2026-01-28|5645.09
#2026-01-29|5655.31
#2026-01-30|5679.63
#2026-02-02|5722.08
#2026-02-03|5771.06
#2026-02-04|5835.03
#2026-02-05|5782.35
#2026-02-06|5836.99
#2026-02-09|5880.60
#2026-02-10|5763.84
#2026-02-11|5661.64
#2026-02-12|5702.15
#2026-02-13|5640.80
#2026-02-16|5683.67
#2026-02-17|5726.32
#2026-02-18|5727.40
#2026-02-19|5713.82
#2026-02-20|5815.57
#2026-02-23|5819.80
#2026-02-24|5814.58
#2026-02-25|5865.61
#2026-02-26|5899.75
#2026-02-27|5913.39
#2026-03-02|5725.14
#2026-03-03|5447.26
#2026-03-04|5538.12
#2026-03-05|5446.30
#2026-03-06|5379.03
#2026-03-09|5344.45
#2026-03-10|5477.40
#2026-03-11|5406.25
#2026-03-12|5412.84
#2026-03-13|5414.40
#2026-03-16|5480.61
#2026-03-17|5582.20
#2026-03-18|5534.48
#2026-03-19|5432.70
#2026-03-20|5360.48
#2026-03-23|5388.92
#2026-03-24|5385.62
#2026-03-25|5446.07
#2026-03-26|5394.23
#2026-03-27|5381.17
#2026-03-30|5457.08
#2026-03-31|5526.75
#2026-04-01|5678.30
#2026-04-02|5672.30
#2026-04-03|5672.30
#2026-04-06|5668.13
#2026-04-07|5675.13
#2026-04-08|5855.14
#2026-04-09|5878.83
#2026-04-10|5871.52