Table Data - Nasdaq Developed Markets: Europe Technology Index
| Title | Nasdaq Developed Markets: Europe Technology Index |
|---|---|
| Series ID | NASDAQNQDMEU10 |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQDMEU10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1580.99 |
| 2001-04-02 | 1547.83 |
| 2001-04-03 | 1436.09 |
| 2001-04-04 | 1481.05 |
| 2001-04-05 | 1576.80 |
| 2001-04-06 | 1543.32 |
| 2001-04-09 | 1542.63 |
| 2001-04-10 | 1632.66 |
| 2001-04-11 | 1691.70 |
| 2001-04-12 | 1702.58 |
| 2001-04-13 | . |
| 2001-04-16 | 1685.88 |
| 2001-04-17 | 1620.76 |
| 2001-04-18 | 1791.63 |
| 2001-04-19 | 1873.72 |
| 2001-04-20 | 1869.63 |
| 2001-04-23 | 1797.48 |
| 2001-04-24 | 1795.49 |
| 2001-04-25 | 1790.43 |
| 2001-04-26 | 1848.09 |
| 2001-04-27 | 1896.17 |
| 2001-04-30 | 1962.98 |
| 2001-05-01 | 1971.03 |
| 2001-05-02 | 1980.01 |
| 2001-05-03 | 1910.18 |
| 2001-05-04 | 1929.82 |
| 2001-05-07 | 1941.75 |
| 2001-05-08 | 1910.67 |
| 2001-05-09 | 1861.40 |
| 2001-05-10 | 1921.06 |
| 2001-05-11 | 1872.88 |
| 2001-05-14 | 1816.36 |
| 2001-05-15 | 1832.12 |
| 2001-05-16 | 1829.87 |
| 2001-05-17 | 1902.02 |
| 2001-05-18 | 1919.19 |
| 2001-05-21 | 1963.46 |
| 2001-05-22 | 1993.36 |
| 2001-05-23 | 1921.91 |
| 2001-05-24 | 1912.51 |
| 2001-05-25 | 1868.35 |
| 2001-05-28 | . |
| 2001-05-29 | 1815.52 |
| 2001-05-30 | 1738.30 |
| 2001-05-31 | 1727.77 |
| 2001-06-01 | 1707.62 |
| 2001-06-04 | 1724.05 |
| 2001-06-05 | 1766.84 |
| 2001-06-06 | 1751.33 |
| 2001-06-07 | 1754.42 |
| 2001-06-08 | 1738.80 |
| 2001-06-11 | 1684.31 |
| 2001-06-12 | 1498.50 |
| 2001-06-13 | 1539.88 |
| 2001-06-14 | 1467.84 |
| 2001-06-15 | 1453.33 |
| 2001-06-18 | 1440.82 |
| 2001-06-19 | 1457.99 |
| 2001-06-20 | 1399.19 |
| 2001-06-21 | 1416.54 |
| 2001-06-22 | 1427.63 |
| 2001-06-25 | 1419.25 |
| 2001-06-26 | 1370.95 |
| 2001-06-27 | 1374.86 |
| 2001-06-28 | 1386.19 |
| 2001-06-29 | 1414.29 |
| 2001-07-02 | 1440.98 |
| 2001-07-03 | 1408.18 |
| 2001-07-04 | . |
| 2001-07-05 | 1267.12 |
| 2001-07-06 | 1208.33 |
| 2001-07-09 | 1200.57 |
| 2001-07-10 | 1190.05 |
| 2001-07-11 | 1165.56 |
| 2001-07-12 | 1219.86 |
| 2001-07-13 | 1225.59 |
| 2001-07-16 | 1200.38 |
| 2001-07-17 | 1168.79 |
| 2001-07-18 | 1179.16 |
| 2001-07-19 | 1255.45 |
| 2001-07-20 | 1223.34 |
| 2001-07-23 | 1220.67 |
| 2001-07-24 | 1217.86 |
| 2001-07-25 | 1205.58 |
| 2001-07-26 | 1228.26 |
| 2001-07-27 | 1285.35 |
| 2001-07-30 | 1338.37 |
| 2001-07-31 | 1366.90 |
| 2001-08-01 | 1379.37 |
| 2001-08-02 | 1408.72 |
| 2001-08-03 | 1384.74 |
| 2001-08-06 | 1356.23 |
| 2001-08-07 | 1356.31 |
| 2001-08-08 | 1315.47 |
| 2001-08-09 | 1266.33 |
| 2001-08-10 | 1239.09 |
| 2001-08-13 | 1261.67 |
| 2001-08-14 | 1300.84 |
| 2001-08-15 | 1283.08 |
| 2001-08-16 | 1238.29 |
| 2001-08-17 | 1206.46 |
| 2001-08-20 | 1189.88 |
| 2001-08-21 | 1221.59 |
| 2001-08-22 | 1226.88 |
| 2001-08-23 | 1235.00 |
| 2001-08-24 | 1272.61 |
| 2001-08-27 | 1263.76 |
| 2001-08-28 | 1221.83 |
| 2001-08-29 | 1202.57 |
| 2001-08-30 | 1139.62 |
| 2001-08-31 | 1143.72 |
| 2001-09-03 | . |
| 2001-09-04 | 1098.18 |
| 2001-09-05 | 1028.76 |
| 2001-09-06 | 976.58 |
| 2001-09-07 | 969.75 |
| 2001-09-10 | 981.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 962.67 |
| 2001-09-18 | 956.65 |
| 2001-09-19 | 940.00 |
| 2001-09-20 | 916.10 |
| 2001-09-21 | 883.31 |
| 2001-09-24 | 953.40 |
| 2001-09-25 | 978.08 |
| 2001-09-26 | 962.36 |
| 2001-09-27 | 914.41 |
| 2001-09-28 | 952.25 |
| 2001-10-01 | 906.66 |
| 2001-10-02 | 918.33 |
| 2001-10-03 | 929.47 |
| 2001-10-04 | 995.96 |
| 2001-10-05 | 988.92 |
| 2001-10-08 | 1004.50 |
| 2001-10-09 | 1018.32 |
| 2001-10-10 | 1052.69 |
| 2001-10-11 | 1098.05 |
| 2001-10-12 | 1092.63 |
| 2001-10-15 | 1068.00 |
| 2001-10-16 | 1097.72 |
| 2001-10-17 | 1161.80 |
| 2001-10-18 | 1081.74 |
| 2001-10-19 | 1079.38 |
| 2001-10-22 | 1098.65 |
| 2001-10-23 | 1157.06 |
| 2001-10-24 | 1173.99 |
| 2001-10-25 | 1146.35 |
| 2001-10-26 | 1199.20 |
| 2001-10-29 | 1170.71 |
| 2001-10-30 | 1110.80 |
| 2001-10-31 | 1152.39 |
| 2001-11-01 | 1169.97 |
| 2001-11-02 | 1186.13 |
| 2001-11-05 | 1237.05 |
| 2001-11-06 | 1264.07 |
| 2001-11-07 | 1265.06 |
| 2001-11-08 | 1315.94 |
| 2001-11-09 | 1276.76 |
| 2001-11-12 | 1240.69 |
| 2001-11-13 | 1314.15 |
| 2001-11-14 | 1339.47 |
| 2001-11-15 | 1380.01 |
| 2001-11-16 | 1402.43 |
| 2001-11-19 | 1397.22 |
| 2001-11-20 | 1339.11 |
| 2001-11-21 | 1308.46 |
| 2001-11-22 | . |
| 2001-11-23 | 1365.91 |
| 2001-11-26 | 1397.66 |
| 2001-11-27 | 1354.40 |
| 2001-11-28 | 1313.55 |
| 2001-11-29 | 1299.24 |
| 2001-11-30 | 1351.66 |
| 2001-12-03 | 1326.80 |
| 2001-12-04 | 1379.55 |
| 2001-12-05 | 1484.53 |
| 2001-12-06 | 1484.18 |
| 2001-12-07 | 1477.65 |
| 2001-12-10 | 1429.22 |
| 2001-12-11 | 1468.10 |
| 2001-12-12 | 1441.33 |
| 2001-12-13 | 1371.97 |
| 2001-12-14 | 1357.16 |
| 2001-12-17 | 1423.29 |
| 2001-12-18 | 1423.24 |
| 2001-12-19 | 1377.54 |
| 2001-12-20 | 1331.72 |
| 2001-12-21 | 1345.95 |
| 2001-12-24 | 1334.85 |
| 2001-12-25 | . |
| 2001-12-26 | 1335.75 |
| 2001-12-27 | 1372.64 |
| 2001-12-28 | 1392.18 |
| 2001-12-31 | 1403.73 |
| 2002-01-01 | . |
| 2002-01-02 | 1400.37 |
| 2002-01-03 | 1476.90 |
| 2002-01-04 | 1481.60 |
| 2002-01-07 | 1463.67 |
| 2002-01-08 | 1396.94 |
| 2002-01-09 | 1406.34 |
| 2002-01-10 | 1380.18 |
| 2002-01-11 | 1401.42 |
| 2002-01-14 | 1338.46 |
| 2002-01-15 | 1350.11 |
| 2002-01-16 | 1307.57 |
| 2002-01-17 | 1324.64 |
| 2002-01-18 | 1304.41 |
| 2002-01-21 | . |
| 2002-01-22 | 1250.60 |
| 2002-01-23 | 1272.04 |
| 2002-01-24 | 1340.74 |
| 2002-01-25 | 1296.59 |
| 2002-01-28 | 1297.84 |
| 2002-01-29 | 1279.43 |
| 2002-01-30 | 1251.69 |
| 2002-01-31 | 1290.80 |
| 2002-02-01 | 1299.14 |
| 2002-02-04 | 1288.34 |
| 2002-02-05 | 1244.87 |
| 2002-02-06 | 1218.41 |
| 2002-02-07 | 1236.56 |
| 2002-02-08 | 1226.01 |
| 2002-02-11 | 1272.03 |
| 2002-02-12 | 1274.54 |
| 2002-02-13 | 1278.66 |
| 2002-02-14 | 1285.84 |
| 2002-02-15 | 1248.88 |
| 2002-02-18 | . |
| 2002-02-19 | 1191.54 |
| 2002-02-20 | 1169.45 |
| 2002-02-21 | 1183.33 |
| 2002-02-22 | 1149.95 |
| 2002-02-25 | 1186.07 |
| 2002-02-26 | 1199.22 |
| 2002-02-27 | 1227.19 |
| 2002-02-28 | 1222.80 |
| 2002-03-01 | 1236.94 |
| 2002-03-04 | 1322.20 |
| 2002-03-05 | 1311.69 |
| 2002-03-06 | 1333.10 |
| 2002-03-07 | 1371.63 |
| 2002-03-08 | 1376.33 |
| 2002-03-11 | 1347.10 |
| 2002-03-12 | 1283.07 |
| 2002-03-13 | 1278.83 |
| 2002-03-14 | 1281.45 |
| 2002-03-15 | 1295.75 |
| 2002-03-18 | 1319.50 |
| 2002-03-19 | 1305.15 |
| 2002-03-20 | 1263.61 |
| 2002-03-21 | 1255.56 |
| 2002-03-22 | 1272.99 |
| 2002-03-25 | 1257.70 |
| 2002-03-26 | 1258.44 |
| 2002-03-27 | 1259.54 |
| 2002-03-28 | 1265.84 |
| 2002-03-29 | . |
| 2002-04-01 | 1276.76 |
| 2002-04-02 | 1240.55 |
| 2002-04-03 | 1221.51 |
| 2002-04-04 | 1209.63 |
| 2002-04-05 | 1205.15 |
| 2002-04-08 | 1154.82 |
| 2002-04-09 | 1165.36 |
| 2002-04-10 | 1156.93 |
| 2002-04-11 | 1120.02 |
| 2002-04-12 | 1123.68 |
| 2002-04-15 | 1147.18 |
| 2002-04-16 | 1202.58 |
| 2002-04-17 | 1218.99 |
| 2002-04-18 | 1142.44 |
| 2002-04-19 | 1115.54 |
| 2002-04-22 | 1051.09 |
| 2002-04-23 | 1044.22 |
| 2002-04-24 | 1007.36 |
| 2002-04-25 | 1021.08 |
| 2002-04-26 | 1013.47 |
| 2002-04-29 | 998.54 |
| 2002-04-30 | 1004.60 |
| 2002-05-01 | 1009.92 |
| 2002-05-02 | 991.12 |
| 2002-05-03 | 943.09 |
| 2002-05-06 | 942.21 |
| 2002-05-07 | 935.44 |
| 2002-05-08 | 994.83 |
| 2002-05-09 | 979.75 |
| 2002-05-10 | 942.05 |
| 2002-05-13 | 954.30 |
| 2002-05-14 | 983.41 |
| 2002-05-15 | 1004.56 |
| 2002-05-16 | 987.90 |
| 2002-05-17 | 999.75 |
| 2002-05-20 | 987.87 |
| 2002-05-21 | 965.04 |
| 2002-05-22 | 918.26 |
| 2002-05-23 | 902.92 |
| 2002-05-24 | 901.76 |
| 2002-05-27 | . |
| 2002-05-28 | 900.36 |
| 2002-05-29 | 882.80 |
| 2002-05-30 | 859.99 |
| 2002-05-31 | 888.92 |
| 2002-06-03 | 869.38 |
| 2002-06-04 | 850.23 |
| 2002-06-05 | 852.71 |
| 2002-06-06 | 845.29 |
| 2002-06-07 | 805.26 |
| 2002-06-10 | 816.31 |
| 2002-06-11 | 830.62 |
| 2002-06-12 | 788.58 |
| 2002-06-13 | 782.48 |
| 2002-06-14 | 774.19 |
| 2002-06-17 | 801.66 |
| 2002-06-18 | 805.13 |
| 2002-06-19 | 780.96 |
| 2002-06-20 | 765.90 |
| 2002-06-21 | 767.40 |
| 2002-06-24 | 731.42 |
| 2002-06-25 | 753.28 |
| 2002-06-26 | 744.10 |
| 2002-06-27 | 771.63 |
| 2002-06-28 | 804.44 |
| 2002-07-01 | 797.95 |
| 2002-07-02 | 755.47 |
| 2002-07-03 | 730.36 |
| 2002-07-04 | . |
| 2002-07-05 | 814.68 |
| 2002-07-08 | 815.38 |
| 2002-07-09 | 793.67 |
| 2002-07-10 | 761.01 |
| 2002-07-11 | 724.66 |
| 2002-07-12 | 740.92 |
| 2002-07-15 | 720.17 |
| 2002-07-16 | 734.21 |
| 2002-07-17 | 772.84 |
| 2002-07-18 | 758.69 |
| 2002-07-19 | 719.95 |
| 2002-07-22 | 693.25 |
| 2002-07-23 | 650.25 |
| 2002-07-24 | 634.92 |
| 2002-07-25 | 630.66 |
| 2002-07-26 | 617.29 |
| 2002-07-29 | 653.73 |
| 2002-07-30 | 671.21 |
| 2002-07-31 | 660.63 |
| 2002-08-01 | 637.02 |
| 2002-08-02 | 613.15 |
| 2002-08-05 | 577.99 |
| 2002-08-06 | 593.28 |
| 2002-08-07 | 593.99 |
| 2002-08-08 | 617.29 |
| 2002-08-09 | 641.21 |
| 2002-08-12 | 637.94 |
| 2002-08-13 | 640.55 |
| 2002-08-14 | 613.28 |
| 2002-08-15 | 630.98 |
| 2002-08-16 | 647.42 |
| 2002-08-19 | 680.96 |
| 2002-08-20 | 679.13 |
| 2002-08-21 | 702.25 |
| 2002-08-22 | 734.05 |
| 2002-08-23 | 705.04 |
| 2002-08-26 | 686.17 |
| 2002-08-27 | 698.20 |
| 2002-08-28 | 667.54 |
| 2002-08-29 | 664.65 |
| 2002-08-30 | 658.34 |
| 2002-09-02 | . |
| 2002-09-03 | 615.94 |
| 2002-09-04 | 612.44 |
| 2002-09-05 | 609.13 |
| 2002-09-06 | 634.95 |
| 2002-09-09 | 621.58 |
| 2002-09-10 | 617.89 |
| 2002-09-11 | 651.02 |
| 2002-09-12 | 622.14 |
| 2002-09-13 | 603.47 |
| 2002-09-16 | 578.66 |
| 2002-09-17 | 570.67 |
| 2002-09-18 | 547.23 |
| 2002-09-19 | 534.92 |
| 2002-09-20 | 540.57 |
| 2002-09-23 | 514.49 |
| 2002-09-24 | 506.55 |
| 2002-09-25 | 524.13 |
| 2002-09-26 | 554.07 |
| 2002-09-27 | 547.29 |
| 2002-09-30 | 516.17 |
| 2002-10-01 | 523.47 |
| 2002-10-02 | 543.69 |
| 2002-10-03 | 533.75 |
| 2002-10-04 | 507.62 |
| 2002-10-07 | 498.60 |
| 2002-10-08 | 494.99 |
| 2002-10-09 | 503.40 |
| 2002-10-10 | 521.86 |
| 2002-10-11 | 564.20 |
| 2002-10-14 | 557.12 |
| 2002-10-15 | 608.73 |
| 2002-10-16 | 575.87 |
| 2002-10-17 | 641.35 |
| 2002-10-18 | 655.89 |
| 2002-10-21 | 672.84 |
| 2002-10-22 | 667.69 |
| 2002-10-23 | 636.54 |
| 2002-10-24 | 671.51 |
| 2002-10-25 | 677.68 |
| 2002-10-28 | 712.36 |
| 2002-10-29 | 665.36 |
| 2002-10-30 | 700.01 |
| 2002-10-31 | 717.05 |
| 2002-11-01 | 714.87 |
| 2002-11-04 | 773.34 |
| 2002-11-05 | 772.36 |
| 2002-11-06 | 749.71 |
| 2002-11-07 | 722.27 |
| 2002-11-08 | 709.77 |
| 2002-11-11 | 685.18 |
| 2002-11-12 | 714.23 |
| 2002-11-13 | 719.53 |
| 2002-11-14 | 759.31 |
| 2002-11-15 | 759.56 |
| 2002-11-18 | 783.86 |
| 2002-11-19 | 762.13 |
| 2002-11-20 | 765.06 |
| 2002-11-21 | 815.89 |
| 2002-11-22 | 818.41 |
| 2002-11-25 | 821.55 |
| 2002-11-26 | 789.56 |
| 2002-11-27 | 818.36 |
| 2002-11-28 | . |
| 2002-11-29 | 819.41 |
| 2002-12-02 | 839.73 |
| 2002-12-03 | 790.31 |
| 2002-12-04 | 787.21 |
| 2002-12-05 | 778.03 |
| 2002-12-06 | 780.81 |
| 2002-12-09 | 755.16 |
| 2002-12-10 | 738.87 |
| 2002-12-11 | 728.26 |
| 2002-12-12 | 719.61 |
| 2002-12-13 | 713.37 |
| 2002-12-16 | 736.72 |
| 2002-12-17 | 732.36 |
| 2002-12-18 | 690.40 |
| 2002-12-19 | 682.63 |
| 2002-12-20 | 687.02 |
| 2002-12-23 | 684.97 |
| 2002-12-24 | 687.16 |
| 2002-12-25 | . |
| 2002-12-26 | 688.75 |
| 2002-12-27 | 659.76 |
| 2002-12-30 | 666.02 |
| 2002-12-31 | 667.88 |
| 2003-01-01 | . |
| 2003-01-02 | 706.25 |
| 2003-01-03 | 717.32 |
| 2003-01-06 | 728.99 |
| 2003-01-07 | 724.06 |
| 2003-01-08 | 689.78 |
| 2003-01-09 | 723.05 |
| 2003-01-10 | 740.79 |
| 2003-01-13 | 737.31 |
| 2003-01-14 | 764.28 |
| 2003-01-15 | 747.21 |
| 2003-01-16 | 728.48 |
| 2003-01-17 | 699.81 |
| 2003-01-20 | . |
| 2003-01-21 | 690.92 |
| 2003-01-22 | 693.72 |
| 2003-01-23 | 686.60 |
| 2003-01-24 | 683.09 |
| 2003-01-27 | 660.97 |
| 2003-01-28 | 658.41 |
| 2003-01-29 | 667.45 |
| 2003-01-30 | 687.21 |
| 2003-01-31 | 666.98 |
| 2003-02-03 | 676.21 |
| 2003-02-04 | 653.11 |
| 2003-02-05 | 660.07 |
| 2003-02-06 | 649.65 |
| 2003-02-07 | 646.42 |
| 2003-02-10 | 637.97 |
| 2003-02-11 | 663.43 |
| 2003-02-12 | 651.73 |
| 2003-02-13 | 638.22 |
| 2003-02-14 | 649.00 |
| 2003-02-17 | . |
| 2003-02-18 | 678.12 |
| 2003-02-19 | 660.59 |
| 2003-02-20 | 654.39 |
| 2003-02-21 | 647.89 |
| 2003-02-24 | 646.64 |
| 2003-02-25 | 613.75 |
| 2003-02-26 | 608.65 |
| 2003-02-27 | 604.06 |
| 2003-02-28 | 622.58 |
| 2003-03-03 | 627.76 |
| 2003-03-04 | 609.96 |
| 2003-03-05 | 604.95 |
| 2003-03-06 | 604.57 |
| 2003-03-07 | 588.76 |
| 2003-03-10 | 579.58 |
| 2003-03-11 | 580.99 |
| 2003-03-12 | 592.10 |
| 2003-03-13 | 614.01 |
| 2003-03-14 | 648.65 |
| 2003-03-17 | 674.49 |
| 2003-03-18 | 670.90 |
| 2003-03-19 | 670.94 |
| 2003-03-20 | 667.89 |
| 2003-03-21 | 688.29 |
| 2003-03-24 | 651.71 |
| 2003-03-25 | 658.00 |
| 2003-03-26 | 655.52 |
| 2003-03-27 | 649.28 |
| 2003-03-28 | 647.02 |
| 2003-03-31 | 613.99 |
| 2003-04-01 | 627.96 |
| 2003-04-02 | 660.38 |
| 2003-04-03 | 664.45 |
| 2003-04-04 | 660.18 |
| 2003-04-07 | 691.43 |
| 2003-04-08 | 669.47 |
| 2003-04-09 | 674.23 |
| 2003-04-10 | 652.51 |
| 2003-04-11 | 658.49 |
| 2003-04-14 | 667.90 |
| 2003-04-15 | 686.12 |
| 2003-04-16 | 691.76 |
| 2003-04-17 | 726.38 |
| 2003-04-18 | . |
| 2003-04-21 | 723.09 |
| 2003-04-22 | 738.08 |
| 2003-04-23 | 749.02 |
| 2003-04-24 | 741.98 |
| 2003-04-25 | 719.73 |
| 2003-04-28 | 738.57 |
| 2003-04-29 | 757.77 |
| 2003-04-30 | 769.80 |
| 2003-05-01 | 776.37 |
| 2003-05-02 | 772.27 |
| 2003-05-05 | 795.41 |
| 2003-05-06 | 800.09 |
| 2003-05-07 | 799.72 |
| 2003-05-08 | 777.88 |
| 2003-05-09 | 780.87 |
| 2003-05-12 | 794.83 |
| 2003-05-13 | 799.96 |
| 2003-05-14 | 792.49 |
| 2003-05-15 | 811.19 |
| 2003-05-16 | 816.95 |
| 2003-05-19 | 785.25 |
| 2003-05-20 | 772.15 |
| 2003-05-21 | 762.72 |
| 2003-05-22 | 781.64 |
| 2003-05-23 | 778.18 |
| 2003-05-26 | . |
| 2003-05-27 | 785.83 |
| 2003-05-28 | 819.43 |
| 2003-05-29 | 829.34 |
| 2003-05-30 | 843.39 |
| 2003-06-02 | 864.52 |
| 2003-06-03 | 847.44 |
| 2003-06-04 | 856.36 |
| 2003-06-05 | 852.41 |
| 2003-06-06 | 890.19 |
| 2003-06-09 | 878.92 |
| 2003-06-10 | 880.08 |
| 2003-06-11 | 882.48 |
| 2003-06-12 | 873.83 |
| 2003-06-13 | 862.91 |
| 2003-06-16 | 883.13 |
| 2003-06-17 | 894.52 |
| 2003-06-18 | 880.28 |
| 2003-06-19 | 879.50 |
| 2003-06-20 | 870.15 |
| 2003-06-23 | 840.99 |
| 2003-06-24 | 826.00 |
| 2003-06-25 | 835.81 |
| 2003-06-26 | 826.94 |
| 2003-06-27 | 833.85 |
| 2003-06-30 | 822.29 |
| 2003-07-01 | 807.87 |
| 2003-07-02 | 830.29 |
| 2003-07-03 | 835.95 |
| 2003-07-04 | . |
| 2003-07-07 | 858.14 |
| 2003-07-08 | 863.83 |
| 2003-07-09 | 878.46 |
| 2003-07-10 | 874.04 |
| 2003-07-11 | 866.45 |
| 2003-07-14 | 885.90 |
| 2003-07-15 | 890.69 |
| 2003-07-16 | 883.53 |
| 2003-07-17 | 794.77 |
| 2003-07-18 | 807.07 |
| 2003-07-21 | 799.99 |
| 2003-07-22 | 807.33 |
| 2003-07-23 | 818.75 |
| 2003-07-24 | 843.02 |
| 2003-07-25 | 837.23 |
| 2003-07-28 | 861.28 |
| 2003-07-29 | 859.77 |
| 2003-07-30 | 855.79 |
| 2003-07-31 | 860.58 |
| 2003-08-01 | 849.15 |
| 2003-08-04 | 842.67 |
| 2003-08-05 | 847.38 |
| 2003-08-06 | 816.87 |
| 2003-08-07 | 812.44 |
| 2003-08-08 | 812.62 |
| 2003-08-11 | 813.62 |
| 2003-08-12 | 821.67 |
| 2003-08-13 | 836.24 |
| 2003-08-14 | 836.93 |
| 2003-08-15 | 831.50 |
| 2003-08-18 | 841.79 |
| 2003-08-19 | 867.81 |
| 2003-08-20 | 866.58 |
| 2003-08-21 | 876.29 |
| 2003-08-22 | 882.10 |
| 2003-08-25 | 870.98 |
| 2003-08-26 | 860.20 |
| 2003-08-27 | 886.34 |
| 2003-08-28 | 899.43 |
| 2003-08-29 | 910.73 |
| 2003-09-01 | . |
| 2003-09-02 | 912.23 |
| 2003-09-03 | 956.43 |
| 2003-09-04 | 958.22 |
| 2003-09-05 | 964.83 |
| 2003-09-08 | 981.91 |
| 2003-09-09 | 961.95 |
| 2003-09-10 | 923.32 |
| 2003-09-11 | 920.72 |
| 2003-09-12 | 924.09 |
| 2003-09-15 | 923.81 |
| 2003-09-16 | 927.79 |
| 2003-09-17 | 941.19 |
| 2003-09-18 | 952.65 |
| 2003-09-19 | 948.54 |
| 2003-09-22 | 930.65 |
| 2003-09-23 | 924.03 |
| 2003-09-24 | 913.57 |
| 2003-09-25 | 902.05 |
| 2003-09-26 | 891.35 |
| 2003-09-29 | 896.84 |
| 2003-09-30 | 887.87 |
| 2003-10-01 | 903.26 |
| 2003-10-02 | 920.25 |
| 2003-10-03 | 966.26 |
| 2003-10-06 | 967.38 |
| 2003-10-07 | 968.81 |
| 2003-10-08 | 999.80 |
| 2003-10-09 | 1013.65 |
| 2003-10-10 | 1007.04 |
| 2003-10-13 | 1023.99 |
| 2003-10-14 | 1015.40 |
| 2003-10-15 | 1024.53 |
| 2003-10-16 | 1002.21 |
| 2003-10-17 | 1004.81 |
| 2003-10-20 | 997.33 |
| 2003-10-21 | 1007.22 |
| 2003-10-22 | 995.96 |
| 2003-10-23 | 983.46 |
| 2003-10-24 | 992.92 |
| 2003-10-27 | 995.93 |
| 2003-10-28 | 1009.76 |
| 2003-10-29 | 1029.33 |
| 2003-10-30 | 1021.87 |
| 2003-10-31 | 1018.86 |
| 2003-11-03 | 1029.10 |
| 2003-11-04 | 1023.92 |
| 2003-11-05 | 1006.13 |
| 2003-11-06 | 1026.30 |
| 2003-11-07 | 1044.63 |
| 2003-11-10 | 1027.80 |
| 2003-11-11 | 1010.33 |
| 2003-11-12 | 1036.10 |
| 2003-11-13 | 1049.70 |
| 2003-11-14 | 1052.85 |
| 2003-11-17 | 1016.58 |
| 2003-11-18 | 1025.23 |
| 2003-11-19 | 1012.21 |
| 2003-11-20 | 1017.84 |
| 2003-11-21 | 1019.33 |
| 2003-11-24 | 1038.17 |
| 2003-11-25 | 1037.96 |
| 2003-11-26 | 1042.52 |
| 2003-11-27 | . |
| 2003-11-28 | 1047.52 |
| 2003-12-01 | 1058.96 |
| 2003-12-02 | 1070.74 |
| 2003-12-03 | 1078.52 |
| 2003-12-04 | 1083.11 |
| 2003-12-05 | 1066.18 |
| 2003-12-08 | 1056.17 |
| 2003-12-09 | 1052.13 |
| 2003-12-10 | 1040.09 |
| 2003-12-11 | 1040.57 |
| 2003-12-12 | 1048.46 |
| 2003-12-15 | 1055.99 |
| 2003-12-16 | 1029.76 |
| 2003-12-17 | 1019.56 |
| 2003-12-18 | 1027.22 |
| 2003-12-19 | 1030.02 |
| 2003-12-22 | 1021.83 |
| 2003-12-23 | 1028.10 |
| 2003-12-24 | 1034.41 |
| 2003-12-25 | . |
| 2003-12-26 | 1033.98 |
| 2003-12-29 | 1041.74 |
| 2003-12-30 | 1050.81 |
| 2003-12-31 | 1055.90 |
| 2004-01-01 | . |
| 2004-01-02 | 1070.81 |
| 2004-01-05 | 1088.92 |
| 2004-01-06 | 1099.77 |
| 2004-01-07 | 1104.92 |
| 2004-01-08 | 1196.87 |
| 2004-01-09 | 1220.60 |
| 2004-01-12 | 1221.86 |
| 2004-01-13 | 1211.56 |
| 2004-01-14 | 1213.83 |
| 2004-01-15 | 1200.83 |
| 2004-01-16 | 1211.56 |
| 2004-01-19 | . |
| 2004-01-20 | 1229.00 |
| 2004-01-21 | 1211.15 |
| 2004-01-22 | 1228.58 |
| 2004-01-23 | 1224.67 |
| 2004-01-26 | 1215.19 |
| 2004-01-27 | 1229.22 |
| 2004-01-28 | 1223.17 |
| 2004-01-29 | 1175.18 |
| 2004-01-30 | 1191.68 |
| 2004-02-02 | 1195.50 |
| 2004-02-03 | 1207.61 |
| 2004-02-04 | 1183.82 |
| 2004-02-05 | 1191.84 |
| 2004-02-06 | 1238.56 |
| 2004-02-09 | 1260.76 |
| 2004-02-10 | 1285.63 |
| 2004-02-11 | 1297.74 |
| 2004-02-12 | 1312.04 |
| 2004-02-13 | 1288.69 |
| 2004-02-16 | . |
| 2004-02-17 | 1306.70 |
| 2004-02-18 | 1318.79 |
| 2004-02-19 | 1315.83 |
| 2004-02-20 | 1277.93 |
| 2004-02-23 | 1285.37 |
| 2004-02-24 | 1266.35 |
| 2004-02-25 | 1261.10 |
| 2004-02-26 | 1254.97 |
| 2004-02-27 | 1260.25 |
| 2004-03-01 | 1269.32 |
| 2004-03-02 | 1279.17 |
| 2004-03-03 | 1266.72 |
| 2004-03-04 | 1290.46 |
| 2004-03-05 | 1321.59 |
| 2004-03-08 | 1322.00 |
| 2004-03-09 | 1285.57 |
| 2004-03-10 | 1247.38 |
| 2004-03-11 | 1202.26 |
| 2004-03-12 | 1203.43 |
| 2004-03-15 | 1176.90 |
| 2004-03-16 | 1191.96 |
| 2004-03-17 | 1208.84 |
| 2004-03-18 | 1188.40 |
| 2004-03-19 | 1185.81 |
| 2004-03-22 | 1140.92 |
| 2004-03-23 | 1143.89 |
| 2004-03-24 | 1135.15 |
| 2004-03-25 | 1168.27 |
| 2004-03-26 | 1150.55 |
| 2004-03-29 | 1187.32 |
| 2004-03-30 | 1184.55 |
| 2004-03-31 | 1200.99 |
| 2004-04-01 | 1235.89 |
| 2004-04-02 | 1248.89 |
| 2004-04-05 | 1247.90 |
| 2004-04-06 | 1167.92 |
| 2004-04-07 | 1165.65 |
| 2004-04-08 | 1169.02 |
| 2004-04-09 | . |
| 2004-04-12 | 1165.47 |
| 2004-04-13 | 1152.43 |
| 2004-04-14 | 1126.19 |
| 2004-04-15 | 1111.47 |
| 2004-04-16 | 1089.22 |
| 2004-04-19 | 1098.03 |
| 2004-04-20 | 1109.15 |
| 2004-04-21 | 1079.42 |
| 2004-04-22 | 1092.78 |
| 2004-04-23 | 1082.53 |
| 2004-04-26 | 1083.53 |
| 2004-04-27 | 1082.29 |
| 2004-04-28 | 1052.02 |
| 2004-04-29 | 1045.77 |
| 2004-04-30 | 1025.73 |
| 2004-05-03 | 1035.49 |
| 2004-05-04 | 1039.94 |
| 2004-05-05 | 1060.23 |
| 2004-05-06 | 1029.11 |
| 2004-05-07 | 1021.12 |
| 2004-05-10 | 981.10 |
| 2004-05-11 | 993.34 |
| 2004-05-12 | 974.07 |
| 2004-05-13 | 987.52 |
| 2004-05-14 | 972.46 |
| 2004-05-17 | 956.47 |
| 2004-05-18 | 970.46 |
| 2004-05-19 | 1006.94 |
| 2004-05-20 | 994.20 |
| 2004-05-21 | 984.84 |
| 2004-05-24 | 992.44 |
| 2004-05-25 | 990.84 |
| 2004-05-26 | 1008.85 |
| 2004-05-27 | 1041.30 |
| 2004-05-28 | 1034.99 |
| 2004-05-31 | . |
| 2004-06-01 | 1024.28 |
| 2004-06-02 | 1027.54 |
| 2004-06-03 | 1022.91 |
| 2004-06-04 | 1040.63 |
| 2004-06-07 | 1069.52 |
| 2004-06-08 | 1071.26 |
| 2004-06-09 | 1051.90 |
| 2004-06-10 | 1047.85 |
| 2004-06-11 | . |
| 2004-06-14 | 1025.32 |
| 2004-06-15 | 1037.45 |
| 2004-06-16 | 1034.37 |
| 2004-06-17 | 1029.45 |
| 2004-06-18 | 1035.33 |
| 2004-06-21 | 1033.99 |
| 2004-06-22 | 1021.72 |
| 2004-06-23 | 1039.51 |
| 2004-06-24 | 1067.48 |
| 2004-06-25 | 1064.60 |
| 2004-06-28 | 1079.61 |
| 2004-06-29 | 1069.62 |
| 2004-06-30 | 1076.79 |
| 2004-07-01 | 1078.50 |
| 2004-07-02 | 1071.96 |
| 2004-07-05 | . |
| 2004-07-06 | 1046.31 |
| 2004-07-07 | 1044.00 |
| 2004-07-08 | 1039.62 |
| 2004-07-09 | 1041.27 |
| 2004-07-12 | 1025.06 |
| 2004-07-13 | 1021.63 |
| 2004-07-14 | 1025.11 |
| 2004-07-15 | 967.22 |
| 2004-07-16 | 975.37 |
| 2004-07-19 | 959.65 |
| 2004-07-20 | 964.42 |
| 2004-07-21 | 983.34 |
| 2004-07-22 | 955.13 |
| 2004-07-23 | 945.11 |
| 2004-07-26 | 924.03 |
| 2004-07-27 | 932.05 |
| 2004-07-28 | 922.60 |
| 2004-07-29 | 945.40 |
| 2004-07-30 | 939.37 |
| 2004-08-02 | 928.36 |
| 2004-08-03 | 931.41 |
| 2004-08-04 | 913.00 |
| 2004-08-05 | 917.00 |
| 2004-08-06 | 896.81 |
| 2004-08-09 | 886.49 |
| 2004-08-10 | 906.26 |
| 2004-08-11 | 871.05 |
| 2004-08-12 | 848.62 |
| 2004-08-13 | 866.76 |
| 2004-08-16 | 885.35 |
| 2004-08-17 | 901.15 |
| 2004-08-18 | 905.22 |
| 2004-08-19 | 918.21 |
| 2004-08-20 | 907.42 |
| 2004-08-23 | 920.02 |
| 2004-08-24 | 906.95 |
| 2004-08-25 | 906.12 |
| 2004-08-26 | 918.58 |
| 2004-08-27 | 916.24 |
| 2004-08-30 | 914.35 |
| 2004-08-31 | 901.54 |
| 2004-09-01 | 915.04 |
| 2004-09-02 | 922.84 |
| 2004-09-03 | 912.91 |
| 2004-09-06 | . |
| 2004-09-07 | 919.85 |
| 2004-09-08 | 928.38 |
| 2004-09-09 | 939.76 |
| 2004-09-10 | 970.27 |
| 2004-09-13 | 994.12 |
| 2004-09-14 | 988.11 |
| 2004-09-15 | 972.68 |
| 2004-09-16 | 979.49 |
| 2004-09-17 | 991.03 |
| 2004-09-20 | 991.34 |
| 2004-09-21 | 999.68 |
| 2004-09-22 | 993.33 |
| 2004-09-23 | 990.13 |
| 2004-09-24 | 990.51 |
| 2004-09-27 | 980.32 |
| 2004-09-28 | 975.93 |
| 2004-09-29 | 990.70 |
| 2004-09-30 | 993.21 |
| 2004-10-01 | 1024.17 |
| 2004-10-04 | 1034.76 |
| 2004-10-05 | 1035.27 |
| 2004-10-06 | 1028.06 |
| 2004-10-07 | 1032.45 |
| 2004-10-08 | 1024.38 |
| 2004-10-11 | 1014.38 |
| 2004-10-12 | 994.96 |
| 2004-10-13 | 1009.32 |
| 2004-10-14 | 1011.79 |
| 2004-10-15 | 1028.60 |
| 2004-10-18 | 1027.17 |
| 2004-10-19 | 1055.42 |
| 2004-10-20 | 1044.39 |
| 2004-10-21 | 1056.70 |
| 2004-10-22 | 1043.67 |
| 2004-10-25 | 1028.32 |
| 2004-10-26 | 1032.50 |
| 2004-10-27 | 1054.40 |
| 2004-10-28 | 1062.99 |
| 2004-10-29 | 1060.08 |
| 2004-11-01 | 1073.08 |
| 2004-11-02 | 1083.22 |
| 2004-11-03 | 1096.57 |
| 2004-11-04 | 1088.97 |
| 2004-11-05 | 1104.58 |
| 2004-11-08 | 1109.57 |
| 2004-11-09 | 1107.03 |
| 2004-11-10 | 1113.15 |
| 2004-11-11 | 1126.73 |
| 2004-11-12 | 1139.26 |
| 2004-11-15 | 1139.51 |
| 2004-11-16 | 1132.27 |
| 2004-11-17 | 1158.24 |
| 2004-11-18 | 1156.78 |
| 2004-11-19 | 1149.67 |
| 2004-11-22 | 1137.26 |
| 2004-11-23 | 1137.16 |
| 2004-11-24 | 1143.89 |
| 2004-11-25 | . |
| 2004-11-26 | 1153.48 |
| 2004-11-29 | 1155.68 |
| 2004-11-30 | 1146.28 |
| 2004-12-01 | 1159.49 |
| 2004-12-02 | 1173.81 |
| 2004-12-03 | 1168.72 |
| 2004-12-06 | 1167.52 |
| 2004-12-07 | 1174.40 |
| 2004-12-08 | 1144.05 |
| 2004-12-09 | 1118.45 |
| 2004-12-10 | 1119.72 |
| 2004-12-13 | 1125.19 |
| 2004-12-14 | 1125.17 |
| 2004-12-15 | 1131.80 |
| 2004-12-16 | 1118.65 |
| 2004-12-17 | 1095.80 |
| 2004-12-20 | 1117.66 |
| 2004-12-21 | 1114.80 |
| 2004-12-22 | 1124.26 |
| 2004-12-23 | 1129.65 |
| 2004-12-24 | . |
| 2004-12-27 | 1136.54 |
| 2004-12-28 | 1139.86 |
| 2004-12-29 | 1141.03 |
| 2004-12-30 | 1141.62 |
| 2004-12-31 | 1139.16 |
| 2005-01-03 | 1133.76 |
| 2005-01-04 | 1121.86 |
| 2005-01-05 | 1108.46 |
| 2005-01-06 | 1101.99 |
| 2005-01-07 | 1095.44 |
| 2005-01-10 | 1111.71 |
| 2005-01-11 | 1093.06 |
| 2005-01-12 | 1083.06 |
| 2005-01-13 | 1079.22 |
| 2005-01-14 | 1075.52 |
| 2005-01-17 | . |
| 2005-01-18 | 1073.26 |
| 2005-01-19 | 1069.16 |
| 2005-01-20 | 1041.42 |
| 2005-01-21 | 1037.40 |
| 2005-01-24 | 1031.34 |
| 2005-01-25 | 1033.71 |
| 2005-01-26 | 1046.36 |
| 2005-01-27 | 1066.93 |
#2005-01-28|1056.03
#2005-01-31|1070.78
#2005-02-01|1082.50
#2005-02-02|1091.07
#2005-02-03|1063.40
#2005-02-04|1075.12
#2005-02-07|1082.06
#2005-02-08|1080.87
#2005-02-09|1091.68
#2005-02-10|1078.93
#2005-02-11|1084.66
#2005-02-14|1101.13
#2005-02-15|1104.37
#2005-02-16|1092.06
#2005-02-17|1088.06
#2005-02-18|1084.47
#2005-02-21| .
#2005-02-22|1107.63
#2005-02-23|1095.09
#2005-02-24|1099.59
#2005-02-25|1120.61
#2005-02-28|1122.42
#2005-03-01|1120.65
#2005-03-02|1117.33
#2005-03-03|1111.25
#2005-03-04|1124.66
#2005-03-07|1119.90
#2005-03-08|1126.80
#2005-03-09|1128.87
#2005-03-10|1122.30
#2005-03-11|1131.27
#2005-03-14|1121.67
#2005-03-15|1122.81
#2005-03-16|1110.05
#2005-03-17|1110.15
#2005-03-18|1101.78
#2005-03-21|1083.46
#2005-03-22|1089.94
#2005-03-23|1072.49
#2005-03-24|1072.57
#2005-03-25| .
#2005-03-28|1065.47
#2005-03-29|1065.74
#2005-03-30|1068.69
#2005-03-31|1074.13
#2005-04-01|1075.66
#2005-04-04|1050.01
#2005-04-05|1056.27
#2005-04-06|1059.52
#2005-04-07|1069.24
#2005-04-08|1067.38
#2005-04-11|1073.48
#2005-04-12|1057.37
#2005-04-13|1064.48
#2005-04-14|1051.41
#2005-04-15|1032.44
#2005-04-18|1022.42
#2005-04-19|1031.77
#2005-04-20|1044.25
#2005-04-21|1074.60
#2005-04-22|1092.93
#2005-04-25|1084.90
#2005-04-26|1076.50
#2005-04-27|1063.70
#2005-04-28|1049.19
#2005-04-29|1046.14
#2005-05-02|1047.68
#2005-05-03|1055.67
#2005-05-04|1074.61
#2005-05-05|1080.22
#2005-05-06|1092.81
#2005-05-09|1094.03
#2005-05-10|1087.96
#2005-05-11|1079.94
#2005-05-12|1087.88
#2005-05-13|1092.75
#2005-05-16|1096.41
#2005-05-17|1098.61
#2005-05-18|1117.52
#2005-05-19|1121.06
#2005-05-20|1115.36
#2005-05-23|1121.57
#2005-05-24|1119.36
#2005-05-25|1108.82
#2005-05-26|1112.68
#2005-05-27|1113.73
#2005-05-30| .
#2005-05-31|1099.96
#2005-06-01|1108.40
#2005-06-02|1114.84
#2005-06-03|1114.55
#2005-06-06|1105.68
#2005-06-07|1118.24
#2005-06-08|1120.64
#2005-06-09|1102.11
#2005-06-10|1106.80
#2005-06-13|1098.98
#2005-06-14|1108.26
#2005-06-15|1108.20
#2005-06-16|1115.87
#2005-06-17|1128.20
#2005-06-20|1122.40
#2005-06-21|1133.22
#2005-06-22|1145.12
#2005-06-23|1147.22
#2005-06-24|1139.48
#2005-06-27|1119.92
#2005-06-28|1115.42
#2005-06-29|1126.09
#2005-06-30|1118.16
#2005-07-01|1110.05
#2005-07-04| .
#2005-07-05|1106.44
#2005-07-06|1116.93
#2005-07-07|1096.77
#2005-07-08|1116.35
#2005-07-11|1153.28
#2005-07-12|1169.65
#2005-07-13|1171.94
#2005-07-14|1184.08
#2005-07-15|1172.75
#2005-07-18|1170.50
#2005-07-19|1174.91
#2005-07-20|1165.40
#2005-07-21|1145.49
#2005-07-22|1133.20
#2005-07-25|1122.71
#2005-07-26|1122.19
#2005-07-27|1130.25
#2005-07-28|1144.76
#2005-07-29|1145.89
#2005-08-01|1144.04
#2005-08-02|1158.26
#2005-08-03|1166.23
#2005-08-04|1158.76
#2005-08-05|1148.01
#2005-08-08|1155.35
#2005-08-09|1163.57
#2005-08-10|1187.26
#2005-08-11|1177.00
#2005-08-12|1173.41
#2005-08-15|1167.42
#2005-08-16|1158.43
#2005-08-17|1148.38
#2005-08-18|1134.78
#2005-08-19|1137.66
#2005-08-22|1144.44
#2005-08-23|1137.00
#2005-08-24|1135.33
#2005-08-25|1124.41
#2005-08-26|1123.00
#2005-08-29|1124.56
#2005-08-30|1115.10
#2005-08-31|1132.73
#2005-09-01|1153.38
#2005-09-02|1156.96
#2005-09-05| .
#2005-09-06|1169.19
#2005-09-07|1174.25
#2005-09-08|1172.16
#2005-09-09|1191.12
#2005-09-12|1183.63
#2005-09-13|1186.27
#2005-09-14|1190.37
#2005-09-15|1179.57
#2005-09-16|1182.67
#2005-09-19|1179.03
#2005-09-20|1187.97
#2005-09-21|1175.29
#2005-09-22|1159.04
#2005-09-23|1154.76
#2005-09-26|1176.30
#2005-09-27|1164.78
#2005-09-28|1179.03
#2005-09-29|1176.17
#2005-09-30|1196.50
#2005-10-03|1200.21
#2005-10-04|1208.94
#2005-10-05|1195.18
#2005-10-06|1193.43
#2005-10-07|1183.25
#2005-10-10|1180.87
#2005-10-11|1180.97
#2005-10-12|1174.67
#2005-10-13|1153.30
#2005-10-14|1173.41
#2005-10-17|1173.60
#2005-10-18|1158.17
#2005-10-19|1142.60
#2005-10-20|1133.60
#2005-10-21|1134.14
#2005-10-24|1135.57
#2005-10-25|1150.59
#2005-10-26|1145.60
#2005-10-27|1121.60
#2005-10-28|1116.36
#2005-10-31|1134.69
#2005-11-01|1139.07
#2005-11-02|1148.76
#2005-11-03|1169.70
#2005-11-04|1153.37
#2005-11-07|1149.51
#2005-11-08|1144.65
#2005-11-09|1142.85
#2005-11-10|1144.79
#2005-11-11|1156.39
#2005-11-14|1156.73
#2005-11-15|1149.49
#2005-11-16|1139.47
#2005-11-17|1148.91
#2005-11-18|1159.46
#2005-11-21|1167.93
#2005-11-22|1160.41
#2005-11-23|1175.58
#2005-11-24| .
#2005-11-25|1174.08
#2005-11-28|1179.56
#2005-11-29|1176.87
#2005-11-30|1173.83
#2005-12-01|1184.86
#2005-12-02|1194.25
#2005-12-05|1194.39
#2005-12-06|1209.66
#2005-12-07|1208.44
#2005-12-08|1225.08
#2005-12-09|1219.17
#2005-12-12|1232.69
#2005-12-13|1229.72
#2005-12-14|1236.92
#2005-12-15|1224.07
#2005-12-16|1240.39
#2005-12-19|1241.06
#2005-12-20|1224.09
#2005-12-21|1223.54
#2005-12-22|1227.04
#2005-12-23|1233.81
#2005-12-26| .
#2005-12-27|1238.15
#2005-12-28|1236.61
#2005-12-29|1232.98
#2005-12-30|1219.96
#2006-01-02| .
#2006-01-03|1249.77
#2006-01-04|1279.58
#2006-01-05|1294.15
#2006-01-06|1309.25
#2006-01-09|1316.24
#2006-01-10|1297.38
#2006-01-11|1291.45
#2006-01-12|1278.39
#2006-01-13|1273.55
#2006-01-16| .
#2006-01-17|1261.36
#2006-01-18|1251.87
#2006-01-19|1255.91
#2006-01-20|1235.36
#2006-01-23|1254.62
#2006-01-24|1248.50
#2006-01-25|1282.08
#2006-01-26|1290.09
#2006-01-27|1292.01
#2006-01-30|1286.60
#2006-01-31|1293.93
#2006-02-01|1308.18
#2006-02-02|1298.13
#2006-02-03|1281.45
#2006-02-06|1276.18
#2006-02-07|1263.59
#2006-02-08|1268.01
#2006-02-09|1280.65
#2006-02-10|1266.29
#2006-02-13|1265.97
#2006-02-14|1272.78
#2006-02-15|1287.80
#2006-02-16|1296.67
#2006-02-17|1293.94
#2006-02-20| .
#2006-02-21|1294.04
#2006-02-22|1292.94
#2006-02-23|1300.53
#2006-02-24|1298.07
#2006-02-27|1298.94
#2006-02-28|1285.40
#2006-03-01|1297.51
#2006-03-02|1304.40
#2006-03-03|1304.77
#2006-03-06|1314.48
#2006-03-07|1297.35
#2006-03-08|1296.07
#2006-03-09|1314.69
#2006-03-10|1309.47
#2006-03-13|1322.08
#2006-03-14|1338.08
#2006-03-15|1346.40
#2006-03-16|1368.35
#2006-03-17|1367.81
#2006-03-20|1384.74
#2006-03-21|1380.54
#2006-03-22|1382.21
#2006-03-23|1377.41
#2006-03-24|1380.14
#2006-03-27|1368.76
#2006-03-28|1370.56
#2006-03-29|1361.15
#2006-03-30|1413.03
#2006-03-31|1393.30
#2006-04-03|1405.50
#2006-04-04|1407.93
#2006-04-05|1414.23
#2006-04-06|1424.91
#2006-04-07|1404.00
#2006-04-10|1404.07
#2006-04-11|1398.97
#2006-04-12|1397.22
#2006-04-13|1401.11
#2006-04-14| .
#2006-04-17|1423.61
#2006-04-18|1413.06
#2006-04-19|1429.97
#2006-04-20|1451.26
#2006-04-21|1438.60
#2006-04-24|1426.45
#2006-04-25|1434.55
#2006-04-26|1446.32
#2006-04-27|1437.31
#2006-04-28|1425.85
#2006-05-01|1429.64
#2006-05-02|1436.94
#2006-05-03|1427.08
#2006-05-04|1444.96
#2006-05-05|1463.09
#2006-05-08|1464.27
#2006-05-09|1462.22
#2006-05-10|1440.06
#2006-05-11|1422.87
#2006-05-12|1389.41
#2006-05-15|1378.58
#2006-05-16|1384.56
#2006-05-17|1333.77
#2006-05-18|1321.35
#2006-05-19|1311.35
#2006-05-22|1289.83
#2006-05-23|1343.50
#2006-05-24|1314.63
#2006-05-25|1323.08
#2006-05-26|1350.59
#2006-05-29| .
#2006-05-30|1335.28
#2006-05-31|1336.84
#2006-06-01|1350.33
#2006-06-02|1362.00
#2006-06-05|1345.67
#2006-06-06|1294.16
#2006-06-07|1297.70
#2006-06-08|1235.08
#2006-06-09|1264.16
#2006-06-12|1242.39
#2006-06-13|1212.18
#2006-06-14|1222.88
#2006-06-15|1269.59
#2006-06-16|1257.01
#2006-06-19|1272.86
#2006-06-20|1278.28
#2006-06-21|1286.88
#2006-06-22|1276.57
#2006-06-23|1272.88
#2006-06-26|1272.91
#2006-06-27|1261.24
#2006-06-28|1241.06
#2006-06-29|1260.70
#2006-06-30|1313.18
#2006-07-03|1321.91
#2006-07-04| .
#2006-07-05|1296.35
#2006-07-06|1313.33
#2006-07-07|1296.44
#2006-07-10|1288.51
#2006-07-11|1258.55
#2006-07-12|1248.38
#2006-07-13|1212.16
#2006-07-14|1187.47
#2006-07-17|1171.78
#2006-07-18|1162.84
#2006-07-19|1216.95
#2006-07-20|1222.53
#2006-07-21|1193.76
#2006-07-24|1210.50
#2006-07-25|1207.92
#2006-07-26|1203.48
#2006-07-27|1228.50
#2006-07-28|1237.53
#2006-07-31|1236.69
#2006-08-01|1215.75
#2006-08-02|1232.61
#2006-08-03|1218.43
#2006-08-04|1241.93
#2006-08-07|1217.43
#2006-08-08|1211.97
#2006-08-09|1233.26
#2006-08-10|1209.57
#2006-08-11|1206.62
#2006-08-14|1220.97
#2006-08-15|1254.31
#2006-08-16|1293.44
#2006-08-17|1314.98
#2006-08-18|1299.24
#2006-08-21|1298.14
#2006-08-22|1299.63
#2006-08-23|1282.21
#2006-08-24|1280.68
#2006-08-25|1276.06
#2006-08-28|1294.45
#2006-08-29|1296.93
#2006-08-30|1324.12
#2006-08-31|1312.93
#2006-09-01|1305.09
#2006-09-04| .
#2006-09-05|1301.98
#2006-09-06|1281.47
#2006-09-07|1259.20
#2006-09-08|1259.85
#2006-09-11|1257.41
#2006-09-12|1288.81
#2006-09-13|1301.86
#2006-09-14|1297.97
#2006-09-15|1293.33
#2006-09-18|1289.09
#2006-09-19|1278.86
#2006-09-20|1298.59
#2006-09-21|1306.60
#2006-09-22|1298.99
#2006-09-25|1288.57
#2006-09-26|1303.04
#2006-09-27|1316.84
#2006-09-28|1318.83
#2006-09-29|1313.41
#2006-10-02|1308.01
#2006-10-03|1300.54
#2006-10-04|1308.29
#2006-10-05|1316.29
#2006-10-06|1305.53
#2006-10-09|1308.71
#2006-10-10|1316.94
#2006-10-11|1338.64
#2006-10-12|1344.58
#2006-10-13|1343.91
#2006-10-16|1349.72
#2006-10-17|1330.40
#2006-10-18|1332.14
#2006-10-19|1328.70
#2006-10-20|1330.89
#2006-10-23|1334.10
#2006-10-24|1334.87
#2006-10-25|1334.74
#2006-10-26|1345.00
#2006-10-27|1348.82
#2006-10-30|1344.06
#2006-10-31|1354.55
#2006-11-01|1355.93
#2006-11-02|1342.65
#2006-11-03|1334.20
#2006-11-06|1352.64
#2006-11-07|1381.03
#2006-11-08|1370.95
#2006-11-09|1378.06
#2006-11-10|1372.62
#2006-11-13|1376.56
#2006-11-14|1380.04
#2006-11-15|1402.73
#2006-11-16|1406.15
#2006-11-17|1399.10
#2006-11-20|1409.53
#2006-11-21|1414.04
#2006-11-22|1434.48
#2006-11-23| .
#2006-11-24|1434.49
#2006-11-27|1404.04
#2006-11-28|1396.14
#2006-11-29|1414.11
#2006-11-30|1413.81
#2006-12-01|1404.59
#2006-12-04|1415.62
#2006-12-05|1423.40
#2006-12-06|1422.77
#2006-12-07|1433.52
#2006-12-08|1435.97
#2006-12-11|1437.93
#2006-12-12|1445.76
#2006-12-13|1448.26
#2006-12-14|1442.90
#2006-12-15|1443.22
#2006-12-18|1442.39
#2006-12-19|1437.49
#2006-12-20|1449.48
#2006-12-21|1453.22
#2006-12-22|1444.13
#2006-12-25| .
#2006-12-26|1441.13
#2006-12-27|1456.44
#2006-12-28|1455.51
#2006-12-29|1459.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1494.88
#2007-01-04|1480.67
#2007-01-05|1453.24
#2007-01-08|1462.89
#2007-01-09|1459.68
#2007-01-10|1442.07
#2007-01-11|1465.64
#2007-01-12|1448.74
#2007-01-15| .
#2007-01-16|1464.57
#2007-01-17|1465.80
#2007-01-18|1448.99
#2007-01-19|1447.81
#2007-01-22|1436.16
#2007-01-23|1432.81
#2007-01-24|1424.95
#2007-01-25|1446.91
#2007-01-26|1442.69
#2007-01-29|1443.78
#2007-01-30|1453.28
#2007-01-31|1443.91
#2007-02-01|1457.71
#2007-02-02|1434.47
#2007-02-05|1436.94
#2007-02-06|1434.49
#2007-02-07|1453.88
#2007-02-08|1450.37
#2007-02-09|1446.87
#2007-02-12|1429.04
#2007-02-13|1439.04
#2007-02-14|1479.88
#2007-02-15|1476.15
#2007-02-16|1473.80
#2007-02-19| .
#2007-02-20|1479.19
#2007-02-21|1467.84
#2007-02-22|1463.13
#2007-02-23|1475.63
#2007-02-26|1477.91
#2007-02-27|1444.38
#2007-02-28|1422.26
#2007-03-01|1400.10
#2007-03-02|1400.36
#2007-03-05|1379.65
#2007-03-06|1382.05
#2007-03-07|1387.36
#2007-03-08|1411.26
#2007-03-09|1404.62
#2007-03-12|1413.42
#2007-03-13|1400.57
#2007-03-14|1370.03
#2007-03-15|1401.97
#2007-03-16|1410.94
#2007-03-19|1427.71
#2007-03-20|1428.71
#2007-03-21|1437.56
#2007-03-22|1471.66
#2007-03-23|1464.25
#2007-03-26|1455.10
#2007-03-27|1449.90
#2007-03-28|1441.02
#2007-03-29|1455.40
#2007-03-30|1452.24
#2007-04-02|1453.31
#2007-04-03|1470.35
#2007-04-04|1483.07
#2007-04-05|1498.45
#2007-04-06| .
#2007-04-09|1490.08
#2007-04-10|1506.41
#2007-04-11|1495.92
#2007-04-12|1497.04
#2007-04-13|1511.01
#2007-04-16|1536.59
#2007-04-17|1536.87
#2007-04-18|1535.69
#2007-04-19|1547.90
#2007-04-20|1556.38
#2007-04-23|1548.00
#2007-04-24|1551.46
#2007-04-25|1568.51
#2007-04-26|1564.47
#2007-04-27|1560.30
#2007-04-30|1558.81
#2007-05-01|1554.12
#2007-05-02|1561.18
#2007-05-03|1552.95
#2007-05-04|1562.88
#2007-05-07|1561.31
#2007-05-08|1537.65
#2007-05-09|1538.98
#2007-05-10|1523.13
#2007-05-11|1525.19
#2007-05-14|1547.69
#2007-05-15|1556.29
#2007-05-16|1551.85
#2007-05-17|1542.73
#2007-05-18|1561.57
#2007-05-21|1559.88
#2007-05-22|1555.72
#2007-05-23|1571.63
#2007-05-24|1552.26
#2007-05-25|1557.98
#2007-05-28| .
#2007-05-29|1562.37
#2007-05-30|1559.42
#2007-05-31|1581.06
#2007-06-01|1600.06
#2007-06-04|1606.57
#2007-06-05|1601.18
#2007-06-06|1583.88
#2007-06-07|1558.18
#2007-06-08|1556.49
#2007-06-11|1570.63
#2007-06-12|1543.87
#2007-06-13|1553.85
#2007-06-14|1576.27
#2007-06-15|1601.91
#2007-06-18|1611.93
#2007-06-19|1613.06
#2007-06-20|1632.12
#2007-06-21|1604.45
#2007-06-22|1607.57
#2007-06-25|1603.01
#2007-06-26|1595.18
#2007-06-27|1588.19
#2007-06-28|1616.89
#2007-06-29|1622.52
#2007-07-02|1643.48
#2007-07-03|1662.52
#2007-07-04| .
#2007-07-05|1652.19
#2007-07-06|1663.20
#2007-07-09|1667.03
#2007-07-10|1665.88
#2007-07-11|1659.29
#2007-07-12|1691.78
#2007-07-13|1699.77
#2007-07-16|1702.45
#2007-07-17|1696.73
#2007-07-18|1681.45
#2007-07-19|1712.98
#2007-07-20|1679.20
#2007-07-23|1682.46
#2007-07-24|1656.43
#2007-07-25|1624.66
#2007-07-26|1588.63
#2007-07-27|1589.78
#2007-07-30|1605.82
#2007-07-31|1606.28
#2007-08-01|1574.12
#2007-08-02|1621.15
#2007-08-03|1606.85
#2007-08-06|1588.68
#2007-08-07|1589.92
#2007-08-08|1638.66
#2007-08-09|1607.69
#2007-08-10|1557.86
#2007-08-13|1585.37
#2007-08-14|1566.82
#2007-08-15|1541.29
#2007-08-16|1474.45
#2007-08-17|1517.22
#2007-08-20|1528.17
#2007-08-21|1533.05
#2007-08-22|1562.01
#2007-08-23|1563.33
#2007-08-24|1577.29
#2007-08-27|1576.49
#2007-08-28|1551.88
#2007-08-29|1582.23
#2007-08-30|1613.03
#2007-08-31|1632.54
#2007-09-03| .
#2007-09-04|1649.77
#2007-09-05|1628.31
#2007-09-06|1656.08
#2007-09-07|1640.94
#2007-09-10|1632.14
#2007-09-11|1671.64
#2007-09-12|1669.44
#2007-09-13|1660.79
#2007-09-14|1644.03
#2007-09-17|1634.37
#2007-09-18|1658.72
#2007-09-19|1719.12
#2007-09-20|1713.27
#2007-09-21|1720.40
#2007-09-24|1712.82
#2007-09-25|1708.54
#2007-09-26|1729.72
#2007-09-27|1740.08
#2007-09-28|1757.51
#2007-10-01|1744.62
#2007-10-02|1742.47
#2007-10-03|1745.51
#2007-10-04|1720.85
#2007-10-05|1738.55
#2007-10-08|1715.61
#2007-10-09|1713.91
#2007-10-10|1734.87
#2007-10-11|1766.96
#2007-10-12|1746.36
#2007-10-15|1727.73
#2007-10-16|1630.18
#2007-10-17|1666.51
#2007-10-18|1669.98
#2007-10-19|1651.98
#2007-10-22|1629.39
#2007-10-23|1661.83
#2007-10-24|1660.41
#2007-10-25|1688.43
#2007-10-26|1708.44
#2007-10-29|1715.57
#2007-10-30|1698.57
#2007-10-31|1707.36
#2007-11-01|1685.76
#2007-11-02|1683.02
#2007-11-05|1681.60
#2007-11-06|1711.51
#2007-11-07|1736.38
#2007-11-08|1693.84
#2007-11-09|1639.58
#2007-11-12|1616.15
#2007-11-13|1621.52
#2007-11-14|1652.61
#2007-11-15|1624.86
#2007-11-16|1601.28
#2007-11-19|1587.76
#2007-11-20|1585.39
#2007-11-21|1526.19
#2007-11-22| .
#2007-11-23|1550.26
#2007-11-26|1562.14
#2007-11-27|1538.93
#2007-11-28|1585.97
#2007-11-29|1598.70
#2007-11-30|1603.71
#2007-12-03|1609.23
#2007-12-04|1570.17
#2007-12-05|1593.68
#2007-12-06|1586.90
#2007-12-07|1596.78
#2007-12-10|1622.64
#2007-12-11|1625.13
#2007-12-12|1622.57
#2007-12-13|1570.21
#2007-12-14|1560.07
#2007-12-17|1504.31
#2007-12-18|1490.32
#2007-12-19|1494.98
#2007-12-20|1506.03
#2007-12-21|1544.05
#2007-12-24|1550.42
#2007-12-25| .
#2007-12-26|1561.45
#2007-12-27|1556.44
#2007-12-28|1563.48
#2007-12-31|1555.91
#2008-01-01| .
#2008-01-02|1533.61
#2008-01-03|1527.76
#2008-01-04|1481.06
#2008-01-07|1425.54
#2008-01-08|1439.30
#2008-01-09|1388.52
#2008-01-10|1393.32
#2008-01-11|1396.58
#2008-01-14|1433.26
#2008-01-15|1403.55
#2008-01-16|1374.31
#2008-01-17|1380.10
#2008-01-18|1355.64
#2008-01-21| .
#2008-01-22|1290.61
#2008-01-23|1246.34
#2008-01-24|1364.31
#2008-01-25|1387.90
#2008-01-28|1367.38
#2008-01-29|1377.97
#2008-01-30|1382.73
#2008-01-31|1403.51
#2008-02-01|1431.16
#2008-02-04|1437.64
#2008-02-05|1363.50
#2008-02-06|1375.65
#2008-02-07|1325.44
#2008-02-08|1351.72
#2008-02-11|1355.64
#2008-02-12|1410.65
#2008-02-13|1403.34
#2008-02-14|1404.79
#2008-02-15|1378.20
#2008-02-18| .
#2008-02-19|1405.57
#2008-02-20|1383.82
#2008-02-21|1402.52
#2008-02-22|1387.79
#2008-02-25|1403.64
#2008-02-26|1430.74
#2008-02-27|1454.91
#2008-02-28|1431.87
#2008-02-29|1393.56
#2008-03-03|1364.68
#2008-03-04|1319.54
#2008-03-05|1356.45
#2008-03-06|1333.83
#2008-03-07|1315.80
#2008-03-10|1301.80
#2008-03-11|1275.44
#2008-03-12|1306.53
#2008-03-13|1304.12
#2008-03-14|1283.46
#2008-03-17|1240.74
#2008-03-18|1285.45
#2008-03-19|1228.25
#2008-03-20|1199.09
#2008-03-21| .
#2008-03-24|1197.15
#2008-03-25|1284.89
#2008-03-26|1293.59
#2008-03-27|1293.09
#2008-03-28|1296.22
#2008-03-31|1307.09
#2008-04-01|1348.04
#2008-04-02|1360.15
#2008-04-03|1357.31
#2008-04-04|1373.67
#2008-04-07|1394.17
#2008-04-08|1368.60
#2008-04-09|1360.99
#2008-04-10|1350.25
#2008-04-11|1332.64
#2008-04-14|1320.35
#2008-04-15|1309.85
#2008-04-16|1363.54
#2008-04-17|1285.19
#2008-04-18|1294.75
#2008-04-21|1299.16
#2008-04-22|1299.59
#2008-04-23|1317.81
#2008-04-24|1302.39
#2008-04-25|1341.02
#2008-04-28|1351.08
#2008-04-29|1358.55
#2008-04-30|1373.69
#2008-05-01|1364.02
#2008-05-02|1360.12
#2008-05-05|1353.60
#2008-05-06|1353.14
#2008-05-07|1376.90
#2008-05-08|1371.28
#2008-05-09|1349.30
#2008-05-12|1353.89
#2008-05-13|1359.54
#2008-05-14|1369.57
#2008-05-15|1372.00
#2008-05-16|1391.57
#2008-05-19|1420.40
#2008-05-20|1397.80
#2008-05-21|1391.45
#2008-05-22|1395.76
#2008-05-23|1372.36
#2008-05-26| .
#2008-05-27|1369.71
#2008-05-28|1389.44
#2008-05-29|1376.81
#2008-05-30|1398.51
#2008-06-02|1370.52
#2008-06-03|1383.70
#2008-06-04|1366.52
#2008-06-05|1350.11
#2008-06-06|1344.67
#2008-06-09|1324.76
#2008-06-10|1296.29
#2008-06-11|1288.19
#2008-06-12|1286.08
#2008-06-13|1287.06
#2008-06-16|1292.51
#2008-06-17|1309.78
#2008-06-18|1286.04
#2008-06-19|1257.48
#2008-06-20|1252.23
#2008-06-23|1224.65
#2008-06-24|1227.94
#2008-06-25|1261.13
#2008-06-26|1241.44
#2008-06-27|1205.95
#2008-06-30|1212.09
#2008-07-01|1189.95
#2008-07-02|1188.23
#2008-07-03|1194.54
#2008-07-04| .
#2008-07-07|1208.35
#2008-07-08|1184.54
#2008-07-09|1216.75
#2008-07-10|1210.76
#2008-07-11|1191.78
#2008-07-14|1190.58
#2008-07-15|1181.47
#2008-07-16|1197.11
#2008-07-17|1265.04
#2008-07-18|1294.84
#2008-07-21|1302.19
#2008-07-22|1264.96
#2008-07-23|1261.86
#2008-07-24|1261.54
#2008-07-25|1276.82
#2008-07-28|1266.03
#2008-07-29|1277.91
#2008-07-30|1281.03
#2008-07-31|1277.16
#2008-08-01|1262.33
#2008-08-04|1268.72
#2008-08-05|1289.19
#2008-08-06|1299.47
#2008-08-07|1283.88
#2008-08-08|1270.34
#2008-08-11|1291.28
#2008-08-12|1285.40
#2008-08-13|1253.83
#2008-08-14|1264.35
#2008-08-15|1248.78
#2008-08-18|1241.67
#2008-08-19|1206.52
#2008-08-20|1215.35
#2008-08-21|1225.06
#2008-08-22|1246.55
#2008-08-25|1239.77
#2008-08-26|1251.95
#2008-08-27|1248.85
#2008-08-28|1259.46
#2008-08-29|1244.04
#2008-09-01| .
#2008-09-02|1242.29
#2008-09-03|1206.87
#2008-09-04|1162.61
#2008-09-05|1099.28
#2008-09-08|1105.22
#2008-09-09|1092.25
#2008-09-10|1083.55
#2008-09-11|1070.27
#2008-09-12|1104.10
#2008-09-15|1094.65
#2008-09-16|1080.85
#2008-09-17|1044.34
#2008-09-18|1046.55
#2008-09-19|1116.25
#2008-09-22|1099.59
#2008-09-23|1091.77
#2008-09-24|1077.97
#2008-09-25|1094.99
#2008-09-26|1065.98
#2008-09-29| 997.14
#2008-09-30| 976.02
#2008-10-01| 972.13
#2008-10-02| 938.41
#2008-10-03| 938.82
#2008-10-06| 831.78
#2008-10-07| 829.40
#2008-10-08| 795.08
#2008-10-09| 788.72
#2008-10-10| 740.32
#2008-10-13| 794.01
#2008-10-14| 826.53
#2008-10-15| 759.59
#2008-10-16| 728.40
#2008-10-17| 776.22
#2008-10-20| 810.58
#2008-10-21| 793.77
#2008-10-22| 736.70
#2008-10-23| 740.98
#2008-10-24| 709.25
#2008-10-27| 674.46
#2008-10-28| 667.03
#2008-10-29| 737.33
#2008-10-30| 756.09
#2008-10-31| 743.91
#2008-11-03| 767.95
#2008-11-04| 818.66
#2008-11-05| 816.75
#2008-11-06| 733.50
#2008-11-07| 746.20
#2008-11-10| 754.52
#2008-11-11| 694.67
#2008-11-12| 672.06
#2008-11-13| 674.96
#2008-11-14| 671.72
#2008-11-17| 659.52
#2008-11-18| 667.17
#2008-11-19| 652.48
#2008-11-20| 628.91
#2008-11-21| 608.52
#2008-11-24| 677.84
#2008-11-25| 699.35
#2008-11-26| 696.85
#2008-11-27| .
#2008-11-28| 690.24
#2008-12-01| 650.86
#2008-12-02| 667.81
#2008-12-03| 670.94
#2008-12-04| 673.76
#2008-12-05| 640.64
#2008-12-08| 701.97
#2008-12-09| 714.78
#2008-12-10| 728.89
#2008-12-11| 725.18
#2008-12-12| 711.30
#2008-12-15| 719.53
#2008-12-16| 736.09
#2008-12-17| 753.29
#2008-12-18| 765.20
#2008-12-19| 743.71
#2008-12-22| 726.30
#2008-12-23| 724.23
#2008-12-24| 725.28
#2008-12-25| .
#2008-12-26| 728.40
#2008-12-29| 726.31
#2008-12-30| 746.89
#2008-12-31| 735.49
#2009-01-01| .
#2009-01-02| 759.91
#2009-01-05| 769.66
#2009-01-06| 763.05
#2009-01-07| 776.74
#2009-01-08| 761.56
#2009-01-09| 754.83
#2009-01-12| 728.73
#2009-01-13| 712.43
#2009-01-14| 677.43
#2009-01-15| 673.11
#2009-01-16| 701.72
#2009-01-19| .
#2009-01-20| 652.92
#2009-01-21| 668.33
#2009-01-22| 652.16
#2009-01-23| 642.67
#2009-01-26| 668.30
#2009-01-27| 677.22
#2009-01-28| 705.10
#2009-01-29| 685.52
#2009-01-30| 674.90
#2009-02-02| 660.02
#2009-02-03| 679.04
#2009-02-04| 697.17
#2009-02-05| 698.80
#2009-02-06| 723.33
#2009-02-09| 736.75
#2009-02-10| 709.60
#2009-02-11| 695.53
#2009-02-12| 680.59
#2009-02-13| 693.76
#2009-02-16| .
#2009-02-17| 651.10
#2009-02-18| 649.90
#2009-02-19| 643.94
#2009-02-20| 617.25
#2009-02-23| 611.39
#2009-02-24| 600.63
#2009-02-25| 601.05
#2009-02-26| 608.70
#2009-02-27| 601.86
#2009-03-02| 574.79
#2009-03-03| 574.28
#2009-03-04| 592.86
#2009-03-05| 576.30
#2009-03-06| 564.89
#2009-03-09| 572.09
#2009-03-10| 607.10
#2009-03-11| 620.09
#2009-03-12| 635.83
#2009-03-13| 632.29
#2009-03-16| 666.91
#2009-03-17| 659.14
#2009-03-18| 669.37
#2009-03-19| 706.92
#2009-03-20| 671.82
#2009-03-23| 677.74
#2009-03-24| 684.32
#2009-03-25| 696.64
#2009-03-26| 698.80
#2009-03-27| 674.46
#2009-03-30| 643.69
#2009-03-31| 673.75
#2009-04-01| 684.96
#2009-04-02| 734.24
#2009-04-03| 724.29
#2009-04-06| 737.12
#2009-04-07| 717.02
#2009-04-08| 726.68
#2009-04-09| 748.31
#2009-04-10| .
#2009-04-13| 754.81
#2009-04-14| 765.57
#2009-04-15| 749.07
#2009-04-16| 775.06
#2009-04-17| 786.68
#2009-04-20| 755.59
#2009-04-21| 770.80
#2009-04-22| 784.13
#2009-04-23| 782.55
#2009-04-24| 791.92
#2009-04-27| 778.72
#2009-04-28| 760.53
#2009-04-29| 785.23
#2009-04-30| 787.70
#2009-05-01| 788.95
#2009-05-04| 811.98
#2009-05-05| 799.86
#2009-05-06| 806.06
#2009-05-07| 793.73
#2009-05-08| 796.62
#2009-05-11| 793.19
#2009-05-12| 789.48
#2009-05-13| 771.38
#2009-05-14| 779.15
#2009-05-15| 790.61
#2009-05-18| 805.71
#2009-05-19| 834.38
#2009-05-20| 844.99
#2009-05-21| 831.09
#2009-05-22| 825.51
#2009-05-25| .
#2009-05-26| 835.83
#2009-05-27| 843.08
#2009-05-28| 837.24
#2009-05-29| 854.71
#2009-06-01| 881.89
#2009-06-02| 896.54
#2009-06-03| 864.08
#2009-06-04| 855.75
#2009-06-05| 850.03
#2009-06-08| 837.43
#2009-06-09| 860.88
#2009-06-10| 871.93
#2009-06-11| 880.07
#2009-06-12| 865.60
#2009-06-15| 834.04
#2009-06-16| 842.10
#2009-06-17| 828.49
#2009-06-18| 839.71
#2009-06-19| 841.51
#2009-06-22| 812.25
#2009-06-23| 813.41
#2009-06-24| 842.02
#2009-06-25| 826.06
#2009-06-26| 842.65
#2009-06-29| 852.76
#2009-06-30| 843.53
#2009-07-01| 864.98
#2009-07-02| 837.40
#2009-07-03| .
#2009-07-06| 821.42
#2009-07-07| 820.45
#2009-07-08| 810.19
#2009-07-09| 820.12
#2009-07-10| 813.27
#2009-07-13| 833.51
#2009-07-14| 834.75
#2009-07-15| 880.02
#2009-07-16| 843.57
#2009-07-17| 849.27
#2009-07-20| 855.44
#2009-07-21| 856.89
#2009-07-22| 863.08
#2009-07-23| 878.09
#2009-07-24| 857.75
#2009-07-27| 854.46
#2009-07-28| 845.82
#2009-07-29| 851.94
#2009-07-30| 875.57
#2009-07-31| 888.18
#2009-08-03| 911.97
#2009-08-04| 911.77
#2009-08-05| 898.11
#2009-08-06| 899.55
#2009-08-07| 903.16
#2009-08-10| 896.41
#2009-08-11| 880.04
#2009-08-12| 893.87
#2009-08-13| 904.87
#2009-08-14| 892.83
#2009-08-17| 867.74
#2009-08-18| 875.38
#2009-08-19| 870.82
#2009-08-20| 885.12
#2009-08-21| 901.36
#2009-08-24| 907.46
#2009-08-25| 904.94
#2009-08-26| 911.24
#2009-08-27| 917.83
#2009-08-28| 946.57
#2009-08-31| 939.60
#2009-09-01| 922.72
#2009-09-02| 910.55
#2009-09-03| 921.88
#2009-09-04| 937.60
#2009-09-07| .
#2009-09-08| 981.39
#2009-09-09| 992.55
#2009-09-10|1004.91
#2009-09-11|1010.57
#2009-09-14|1008.32
#2009-09-15|1016.70
#2009-09-16|1029.14
#2009-09-17|1028.16
#2009-09-18|1022.62
#2009-09-21|1021.89
#2009-09-22|1036.88
#2009-09-23|1035.26
#2009-09-24|1002.24
#2009-09-25| 998.17
#2009-09-28|1006.61
#2009-09-29| 991.82
#2009-09-30| 993.38
#2009-10-01| 976.46
#2009-10-02| 958.59
#2009-10-05| 968.50
#2009-10-06| 992.65
#2009-10-07| 987.57
#2009-10-08|1006.72
#2009-10-09|1010.15
#2009-10-12|1036.08
#2009-10-13|1031.20
#2009-10-14|1062.67
#2009-10-15|1027.25
#2009-10-16|1016.35
#2009-10-19|1030.17
#2009-10-20|1019.58
#2009-10-21|1022.21
#2009-10-22|1002.06
#2009-10-23|1003.04
#2009-10-26| 987.26
#2009-10-27| 977.60
#2009-10-28| 940.61
#2009-10-29| 956.84
#2009-10-30| 934.48
#2009-11-02| 941.81
#2009-11-03| 927.58
#2009-11-04| 956.60
#2009-11-05| 952.88
#2009-11-06| 951.80
#2009-11-09| 976.62
#2009-11-10| 962.17
#2009-11-11| 980.81
#2009-11-12| 974.47
#2009-11-13| 981.09
#2009-11-16|1000.06
#2009-11-17| 988.60
#2009-11-18| 998.47
#2009-11-19| 963.35
#2009-11-20| 954.06
#2009-11-23| 974.32
#2009-11-24| 963.08
#2009-11-25| 971.33
#2009-11-26| .
#2009-11-27| 955.81
#2009-11-30| 943.64
#2009-12-01| 964.94
#2009-12-02| 957.58
#2009-12-03| 952.54
#2009-12-04| 945.79
#2009-12-07| 938.08
#2009-12-08| 932.51
#2009-12-09| 923.68
#2009-12-10| 928.05
#2009-12-11| 927.87
#2009-12-14| 936.89
#2009-12-15| 929.52
#2009-12-16| 944.34
#2009-12-17| 920.49
#2009-12-18| 921.01
#2009-12-21| 930.82
#2009-12-22| 933.41
#2009-12-23| 940.70
#2009-12-24| 941.32
#2009-12-25| .
#2009-12-28| 945.66
#2009-12-29| 949.91
#2009-12-30| 945.12
#2009-12-31| 949.93
#2010-01-01| .
#2010-01-04| 976.51
#2010-01-05| 980.18
#2010-01-06| 986.03
#2010-01-07| 990.79
#2010-01-08| 991.26
#2010-01-11|1000.26
#2010-01-12| 990.55
#2010-01-13| 997.00
#2010-01-14|1009.38
#2010-01-15| 992.97
#2010-01-18| .
#2010-01-19| 989.45
#2010-01-20| 975.12
#2010-01-21| 967.02
#2010-01-22| 965.22
#2010-01-25| 955.31
#2010-01-26| 954.11
#2010-01-27| 949.84
#2010-01-28| 959.86
#2010-01-29| 972.63
#2010-02-01| 980.91
#2010-02-02| 995.05
#2010-02-03| 992.95
#2010-02-04| 964.21
#2010-02-05| 935.72
#2010-02-08| 932.82
#2010-02-09| 930.70
#2010-02-10| 926.01
#2010-02-11| 917.32
#2010-02-12| 913.73
#2010-02-15| .
#2010-02-16| 932.68
#2010-02-17| 946.36
#2010-02-18| 947.61
#2010-02-19| 943.12
#2010-02-22| 950.21
#2010-02-23| 938.12
#2010-02-24| 944.33
#2010-02-25| 923.86
#2010-02-26| 946.61
#2010-03-01| 944.12
#2010-03-02| 962.76
#2010-03-03| 980.56
#2010-03-04| 977.79
#2010-03-05| 992.93
#2010-03-08| 998.46
#2010-03-09| 992.80
#2010-03-10|1012.96
#2010-03-11|1009.16
#2010-03-12|1022.75
#2010-03-15|1008.54
#2010-03-16|1026.27
#2010-03-17|1036.16
#2010-03-18|1017.89
#2010-03-19|1012.01
#2010-03-22|1017.32
#2010-03-23|1024.86
#2010-03-24|1015.19
#2010-03-25|1025.15
#2010-03-26|1023.29
#2010-03-29|1030.96
#2010-03-30|1022.86
#2010-03-31|1038.74
#2010-04-01|1053.38
#2010-04-02| .
#2010-04-05|1051.65
#2010-04-06|1044.21
#2010-04-07|1039.31
#2010-04-08|1029.24
#2010-04-09|1040.07
#2010-04-12|1047.56
#2010-04-13|1041.72
#2010-04-14|1062.36
#2010-04-15|1069.86
#2010-04-16|1041.78
#2010-04-19|1042.35
#2010-04-20|1057.55
#2010-04-21|1058.04
#2010-04-22|1014.73
#2010-04-23|1034.86
#2010-04-26|1035.15
#2010-04-27|1008.30
#2010-04-28| 980.82
#2010-04-29| 989.51
#2010-04-30| 994.71
#2010-05-03| 986.38
#2010-05-04| 954.77
#2010-05-05| 935.60
#2010-05-06| 914.26
#2010-05-07| 869.04
#2010-05-10| 925.02
#2010-05-11| 910.01
#2010-05-12| 928.88
#2010-05-13| 919.87
#2010-05-14| 882.29
#2010-05-17| 879.33
#2010-05-18| 887.27
#2010-05-19| 857.46
#2010-05-20| 836.78
#2010-05-21| 852.47
#2010-05-24| 847.71
#2010-05-25| 815.37
#2010-05-26| 836.91
#2010-05-27| 854.68
#2010-05-28| 857.33
#2010-05-31| .
#2010-06-01| 865.19
#2010-06-02| 859.23
#2010-06-03| 878.47
#2010-06-04| 853.82
#2010-06-07| 834.11
#2010-06-08| 829.18
#2010-06-09| 850.22
#2010-06-10| 866.53
#2010-06-11| 864.39
#2010-06-14| 885.28
#2010-06-15| 898.74
#2010-06-16| 884.95
#2010-06-17| 892.36
#2010-06-18| 901.31
#2010-06-21| 900.71
#2010-06-22| 888.35
#2010-06-23| 880.49
#2010-06-24| 864.58
#2010-06-25| 860.05
#2010-06-28| 872.87
#2010-06-29| 839.64
#2010-06-30| 847.86
#2010-07-01| 839.86
#2010-07-02| 847.90
#2010-07-05| .
#2010-07-06| 865.15
#2010-07-07| 872.17
#2010-07-08| 875.82
#2010-07-09| 876.90
#2010-07-12| 876.14
#2010-07-13| 898.66
#2010-07-14| 913.57
#2010-07-15| 916.59
#2010-07-16| 906.53
#2010-07-19| 905.23
#2010-07-20| 895.87
#2010-07-21| 901.14
#2010-07-22| 925.40
#2010-07-23| 914.09
#2010-07-26| 921.69
#2010-07-27| 917.33
#2010-07-28| 908.45
#2010-07-29| 912.12
#2010-07-30| 909.28
#2010-08-02| 935.59
#2010-08-03| 931.98
#2010-08-04| 925.79
#2010-08-05| 926.59
#2010-08-06| 923.58
#2010-08-09| 933.83
#2010-08-10| 912.57
#2010-08-11| 874.53
#2010-08-12| 868.12
#2010-08-13| 864.07
#2010-08-16| 871.06
#2010-08-17| 883.52
#2010-08-18| 880.20
#2010-08-19| 878.81
#2010-08-20| 861.25
#2010-08-23| 859.99
#2010-08-24| 845.43
#2010-08-25| 833.58
#2010-08-26| 848.04
#2010-08-27| 842.15
#2010-08-30| 839.61
#2010-08-31| 837.40
#2010-09-01| 870.49
#2010-09-02| 874.06
#2010-09-03| 883.98
#2010-09-06| .
#2010-09-07| 877.36
#2010-09-08| 893.77
#2010-09-09| 908.14
#2010-09-10| 904.03
#2010-09-13| 922.82
#2010-09-14| 929.72
#2010-09-15| 929.12
#2010-09-16| 928.93
#2010-09-17| 926.10
#2010-09-20| 943.97
#2010-09-21| 938.70
#2010-09-22| 945.14
#2010-09-23| 941.33
#2010-09-24| 960.91
#2010-09-27| 957.66
#2010-09-28| 961.43
#2010-09-29| 964.29
#2010-09-30| 970.18
#2010-10-01| 982.48
#2010-10-04| 966.10
#2010-10-05| 990.28
#2010-10-06| 986.20
#2010-10-07| 991.99
#2010-10-08| 991.94
#2010-10-11| 997.28
#2010-10-12| 998.03
#2010-10-13|1028.73
#2010-10-14|1030.92
#2010-10-15|1026.12
#2010-10-18|1026.70
#2010-10-19| 999.86
#2010-10-20|1014.43
#2010-10-21|1029.83
#2010-10-22|1031.17
#2010-10-25|1037.02
#2010-10-26|1026.29
#2010-10-27|1008.72
#2010-10-28|1019.61
#2010-10-29|1018.37
#2010-11-01|1013.84
#2010-11-02|1024.79
#2010-11-03|1013.26
#2010-11-04|1030.99
#2010-11-05|1021.99
#2010-11-08|1013.67
#2010-11-09|1025.26
#2010-11-10|1001.27
#2010-11-11| 990.24
#2010-11-12| 985.70
#2010-11-15| 982.78
#2010-11-16| 965.13
#2010-11-17| 973.07
#2010-11-18| 989.48
#2010-11-19| 991.90
#2010-11-22| 984.20
#2010-11-23| 963.38
#2010-11-24| 970.03
#2010-11-25| .
#2010-11-26| 968.02
#2010-11-29| 944.58
#2010-11-30| 942.18
#2010-12-01| 964.67
#2010-12-02| 980.22
#2010-12-03|1006.68
#2010-12-06| 999.99
#2010-12-07|1011.74
#2010-12-08|1000.83
#2010-12-09| 998.88
#2010-12-10|1003.88
#2010-12-13|1017.61
#2010-12-14|1017.49
#2010-12-15|1012.48
#2010-12-16|1012.41
#2010-12-17|1017.58
#2010-12-20|1017.38
#2010-12-21|1033.38
#2010-12-22|1033.12
#2010-12-23|1029.28
#2010-12-24| .
#2010-12-27|1029.14
#2010-12-28|1031.33
#2010-12-29|1037.11
#2010-12-30|1040.46
#2010-12-31|1049.50
#2011-01-03|1058.31
#2011-01-04|1051.81
#2011-01-05|1043.26
#2011-01-06|1038.01
#2011-01-07|1032.93
#2011-01-10|1017.06
#2011-01-11|1042.61
#2011-01-12|1064.35
#2011-01-13|1086.95
#2011-01-14|1095.72
#2011-01-17| .
#2011-01-18|1102.81
#2011-01-19|1089.31
#2011-01-20|1072.69
#2011-01-21|1094.71
#2011-01-24|1097.69
#2011-01-25|1099.62
#2011-01-26|1123.51
#2011-01-27|1135.97
#2011-01-28|1125.93
#2011-01-31|1130.25
#2011-02-01|1156.09
#2011-02-02|1172.22
#2011-02-03|1154.98
#2011-02-04|1156.81
#2011-02-07|1176.98
#2011-02-08|1177.63
#2011-02-09|1179.32
#2011-02-10|1172.05
#2011-02-11|1155.70
#2011-02-14|1149.47
#2011-02-15|1144.51
#2011-02-16|1154.20
#2011-02-17|1160.66
#2011-02-18|1161.58
#2011-02-21| .
#2011-02-22|1141.45
#2011-02-23|1127.22
#2011-02-24|1121.82
#2011-02-25|1136.49
#2011-02-28|1155.37
#2011-03-01|1151.99
#2011-03-02|1151.20
#2011-03-03|1166.47
#2011-03-04|1164.64
#2011-03-07|1166.04
#2011-03-08|1154.43
#2011-03-09|1144.79
#2011-03-10|1117.66
#2011-03-11|1107.94
#2011-03-14|1107.20
#2011-03-15|1073.49
#2011-03-16|1054.62
#2011-03-17|1079.79
#2011-03-18|1094.48
#2011-03-21|1116.67
#2011-03-22|1115.97
#2011-03-23|1113.62
#2011-03-24|1137.75
#2011-03-25|1141.62
#2011-03-28|1150.54
#2011-03-29|1147.36
#2011-03-30|1156.28
#2011-03-31|1156.25
#2011-04-01|1159.60
#2011-04-04|1167.95
#2011-04-05|1179.34
#2011-04-06|1182.28
#2011-04-07|1174.27
#2011-04-08|1185.90
#2011-04-11|1188.57
#2011-04-12|1157.20
#2011-04-13|1171.51
#2011-04-14|1158.62
#2011-04-15|1158.75
#2011-04-18|1124.85
#2011-04-19|1133.44
#2011-04-20|1178.34
#2011-04-21|1193.48
#2011-04-22| .
#2011-04-25|1191.96
#2011-04-26|1207.72
#2011-04-27|1229.86
#2011-04-28|1238.53
#2011-04-29|1239.65
#2011-05-02|1250.56
#2011-05-03|1236.09
#2011-05-04|1216.66
#2011-05-05|1199.15
#2011-05-06|1205.84
#2011-05-09|1194.42
#2011-05-10|1217.41
#2011-05-11|1214.68
#2011-05-12|1200.40
#2011-05-13|1196.67
#2011-05-16|1201.91
#2011-05-17|1169.73
#2011-05-18|1183.64
#2011-05-19|1187.38
#2011-05-20|1178.69
#2011-05-23|1141.50
#2011-05-24|1145.84
#2011-05-25|1150.28
#2011-05-26|1145.06
#2011-05-27|1162.90
#2011-05-30| .
#2011-05-31|1158.40
#2011-06-01|1163.44
#2011-06-02|1148.44
#2011-06-03|1150.40
#2011-06-06|1149.11
#2011-06-07|1150.64
#2011-06-08|1122.70
#2011-06-09|1125.41
#2011-06-10|1098.74
#2011-06-13|1099.08
#2011-06-14|1123.78
#2011-06-15|1096.04
#2011-06-16|1075.02
#2011-06-17|1085.27
#2011-06-20|1075.90
#2011-06-21|1101.58
#2011-06-22|1097.27
#2011-06-23|1054.50
#2011-06-24|1060.18
#2011-06-27|1075.98
#2011-06-28|1083.47
#2011-06-29|1106.14
#2011-06-30|1125.29
#2011-07-01|1128.45
#2011-07-04| .
#2011-07-05|1132.20
#2011-07-06|1121.81
#2011-07-07|1150.90
#2011-07-08|1120.75
#2011-07-11|1087.28
#2011-07-12|1068.45
#2011-07-13|1078.83
#2011-07-14|1055.05
#2011-07-15|1043.32
#2011-07-18|1018.90
#2011-07-19|1056.51
#2011-07-20|1067.92
#2011-07-21|1070.70
#2011-07-22|1077.26
#2011-07-25|1071.66
#2011-07-26|1084.22
#2011-07-27|1070.53
#2011-07-28|1048.15
#2011-07-29|1045.38
#2011-08-01|1015.09
#2011-08-02| 998.30
#2011-08-03| 974.63
#2011-08-04| 923.67
#2011-08-05| 919.42
#2011-08-08| 867.04
#2011-08-09| 894.48
#2011-08-10| 865.97
#2011-08-11| 902.70
#2011-08-12| 929.93
#2011-08-15| 945.29
#2011-08-16| 940.87
#2011-08-17| 928.33
#2011-08-18| 863.51
#2011-08-19| 877.02
#2011-08-22| 874.52
#2011-08-23| 892.75
#2011-08-24| 910.49
#2011-08-25| 898.43
#2011-08-26| 901.27
#2011-08-29| 932.56
#2011-08-30| 930.77
#2011-08-31| 956.18
#2011-09-01| 952.28
#2011-09-02| 925.79
#2011-09-05| .
#2011-09-06| 875.58
#2011-09-07| 911.79
#2011-09-08| 919.95
#2011-09-09| 877.82
#2011-09-12| 851.39
#2011-09-13| 860.59
#2011-09-14| 873.23
#2011-09-15| 902.85
#2011-09-16| 901.86
#2011-09-19| 873.15
#2011-09-20| 894.76
#2011-09-21| 883.31
#2011-09-22| 826.87
#2011-09-23| 828.77
#2011-09-26| 837.65
#2011-09-27| 890.68
#2011-09-28| 877.95
#2011-09-29| 876.69
#2011-09-30| 850.39
#2011-10-03| 822.22
#2011-10-04| 797.01
#2011-10-05| 827.87
#2011-10-06| 858.31
#2011-10-07| 870.07
#2011-10-10| 901.53
#2011-10-11| 898.69
#2011-10-12| 925.11
#2011-10-13| 912.87
#2011-10-14| 938.77
#2011-10-17| 921.79
#2011-10-18| 915.68
#2011-10-19| 917.46
#2011-10-20| 914.38
#2011-10-21| 935.30
#2011-10-24| 950.67
#2011-10-25| 950.83
#2011-10-26| 947.62
#2011-10-27|1001.80
#2011-10-28|1001.96
#2011-10-31| 969.39
#2011-11-01| 920.46
#2011-11-02| 943.25
#2011-11-03| 963.01
#2011-11-04| 960.75
#2011-11-07| 952.71
#2011-11-08| 967.11
#2011-11-09| 932.12
#2011-11-10| 924.07
#2011-11-11| 955.63
#2011-11-14| 939.79
#2011-11-15| 926.66
#2011-11-16| 928.23
#2011-11-17| 917.56
#2011-11-18| 903.36
#2011-11-21| 872.20
#2011-11-22| 856.58
#2011-11-23| 835.88
#2011-11-24| .
#2011-11-25| 832.53
#2011-11-28| 866.49
#2011-11-29| 871.14
#2011-11-30| 911.95
#2011-12-01| 904.81
#2011-12-02| 908.15
#2011-12-05| 907.85
#2011-12-06| 900.90
#2011-12-07| 897.38
#2011-12-08| 878.96
#2011-12-09| 883.37
#2011-12-12| 858.65
#2011-12-13| 855.61
#2011-12-14| 833.13
#2011-12-15| 843.60
#2011-12-16| 832.20
#2011-12-19| 826.98
#2011-12-20| 854.95
#2011-12-21| 831.43
#2011-12-22| 844.91
#2011-12-23| 848.97
#2011-12-26| .
#2011-12-27| 850.20
#2011-12-28| 838.87
#2011-12-29| 845.83
#2011-12-30| 857.29
#2012-01-02| .
#2012-01-03| 887.11
#2012-01-04| 864.73
#2012-01-05| 861.26
#2012-01-06| 860.95
#2012-01-09| 862.00
#2012-01-10| 868.46
#2012-01-11| 861.71
#2012-01-12| 863.32
#2012-01-13| 857.67
#2012-01-16| .
#2012-01-17| 882.18
#2012-01-18| 896.01
#2012-01-19| 907.99
#2012-01-20| 910.86
#2012-01-23| 926.63
#2012-01-24| 908.56
#2012-01-25| 888.75
#2012-01-26| 913.57
#2012-01-27| 908.51
#2012-01-30| 900.52
#2012-01-31| 907.89
#2012-02-01| 931.63
#2012-02-02| 928.23
#2012-02-03| 945.07
#2012-02-06| 939.21
#2012-02-07| 948.41
#2012-02-08| 945.74
#2012-02-09| 947.31
#2012-02-10| 943.27
#2012-02-13| 946.17
#2012-02-14| 944.74
#2012-02-15| 950.51
#2012-02-16| 952.53
#2012-02-17| 971.80
#2012-02-20| .
#2012-02-21| 989.59
#2012-02-22| 976.69
#2012-02-23| 982.67
#2012-02-24|1006.94
#2012-02-27| 990.75
#2012-02-28|1001.12
#2012-02-29| 994.06
#2012-03-01| 987.93
#2012-03-02| 983.88
#2012-03-05| 979.68
#2012-03-06| 945.77
#2012-03-07| 956.67
#2012-03-08| 984.47
#2012-03-09| 981.19
#2012-03-12| 982.15
#2012-03-13| 996.78
#2012-03-14| 991.99
#2012-03-15|1005.06
#2012-03-16|1019.35
#2012-03-19|1027.09
#2012-03-20|1015.08
#2012-03-21|1012.15
#2012-03-22|1003.08
#2012-03-23|1007.69
#2012-03-26|1022.09
#2012-03-27|1024.83
#2012-03-28|1022.64
#2012-03-29|1009.07
#2012-03-30|1021.15
#2012-04-02|1032.66
#2012-04-03|1030.32
#2012-04-04| 981.23
#2012-04-05| 978.11
#2012-04-06| .
#2012-04-09| 977.75
#2012-04-10| 957.86
#2012-04-11| 953.38
#2012-04-12| 966.67
#2012-04-13| 948.07
#2012-04-16| 939.82
#2012-04-17| 954.91
#2012-04-18| 952.69
#2012-04-19| 949.99
#2012-04-20| 949.36
#2012-04-23| 913.91
#2012-04-24| 927.49
#2012-04-25| 940.19
#2012-04-26| 952.24
#2012-04-27| 959.22
#2012-04-30| 954.71
#2012-05-01| 954.51
#2012-05-02| 944.47
#2012-05-03| 941.15
#2012-05-04| 907.04
#2012-05-07| 907.20
#2012-05-08| 886.49
#2012-05-09| 882.57
#2012-05-10| 894.58
#2012-05-11| 901.44
#2012-05-14| 876.12
#2012-05-15| 865.70
#2012-05-16| 858.26
#2012-05-17| 845.67
#2012-05-18| 833.40
#2012-05-21| 846.42
#2012-05-22| 862.52
#2012-05-23| 837.33
#2012-05-24| 839.08
#2012-05-25| 830.95
#2012-05-28| .
#2012-05-29| 855.24
#2012-05-30| 830.15
#2012-05-31| 830.71
#2012-06-01| 807.23
#2012-06-04| 805.49
#2012-06-05| 810.08
#2012-06-06| 829.04
#2012-06-07| 843.52
#2012-06-08| 838.34
#2012-06-11| 843.39
#2012-06-12| 839.23
#2012-06-13| 845.48
#2012-06-14| 827.93
#2012-06-15| 841.29
#2012-06-18| 845.66
#2012-06-19| 866.71
#2012-06-20| 877.58
#2012-06-21| 863.37
#2012-06-22| 848.49
#2012-06-25| 827.25
#2012-06-26| 815.54
#2012-06-27| 825.40
#2012-06-28| 814.86
#2012-06-29| 854.66
#2012-07-02| 862.92
#2012-07-03| 872.45
#2012-07-04| .
#2012-07-05| 854.97
#2012-07-06| 828.72
#2012-07-09| 818.42
#2012-07-10| 827.49
#2012-07-11| 828.87
#2012-07-12| 818.62
#2012-07-13| 833.70
#2012-07-16| 832.62
#2012-07-17| 821.80
#2012-07-18| 845.99
#2012-07-19| 866.48
#2012-07-20| 852.83
#2012-07-23| 830.10
#2012-07-24| 839.26
#2012-07-25| 846.66
#2012-07-26| 878.36
#2012-07-27| 893.52
#2012-07-30| 894.53
#2012-07-31| 899.29
#2012-08-01| 900.00
#2012-08-02| 877.94
#2012-08-03| 908.65
#2012-08-06| 913.83
#2012-08-07| 919.93
#2012-08-08| 917.31
#2012-08-09| 921.44
#2012-08-10| 919.22
#2012-08-13| 913.12
#2012-08-14| 913.75
#2012-08-15| 913.73
#2012-08-16| 921.85
#2012-08-17| 927.76
#2012-08-20| 928.82
#2012-08-21| 942.13
#2012-08-22| 929.07
#2012-08-23| 933.43
#2012-08-24| 928.76
#2012-08-27| 939.11
#2012-08-28| 925.17
#2012-08-29| 924.20
#2012-08-30| 912.36
#2012-08-31| 927.65
#2012-09-03| .
#2012-09-04| 915.27
#2012-09-05| 914.75
#2012-09-06| 929.15
#2012-09-07| 943.19
#2012-09-10| 940.13
#2012-09-11| 948.99
#2012-09-12| 961.76
#2012-09-13| 961.97
#2012-09-14| 994.67
#2012-09-17| 990.94
#2012-09-18| 981.33
#2012-09-19| 981.35
#2012-09-20| 973.00
#2012-09-21| 975.96
#2012-09-24| 962.82
#2012-09-25| 971.09
#2012-09-26| 935.88
#2012-09-27| 946.48
#2012-09-28| 943.09
#2012-10-01| 954.63
#2012-10-02| 950.59
#2012-10-03| 948.18
#2012-10-04| 951.42
#2012-10-05| 964.81
#2012-10-08| 950.84
#2012-10-09| 940.79
#2012-10-10| 924.42
#2012-10-11| 930.41
#2012-10-12| 933.93
#2012-10-15| 932.23
#2012-10-16| 955.81
#2012-10-17| 956.19
#2012-10-18| 962.06
#2012-10-19| 950.62
#2012-10-22| 949.39
#2012-10-23| 930.55
#2012-10-24| 948.46
#2012-10-25| 951.07
#2012-10-26| 944.24
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 955.00
#2012-11-01| 968.50
#2012-11-02| 967.17
#2012-11-05| 957.29
#2012-11-06| 965.64
#2012-11-07| 945.61
#2012-11-08| 944.59
#2012-11-09| 940.78
#2012-11-12| 936.72
#2012-11-13| 940.88
#2012-11-14| 942.03
#2012-11-15| 933.75
#2012-11-16| 924.56
#2012-11-19| 956.90
#2012-11-20| 960.15
#2012-11-21| 971.99
#2012-11-22| .
#2012-11-23|1004.19
#2012-11-26| 979.03
#2012-11-27| 981.51
#2012-11-28| 982.34
#2012-11-29| 999.60
#2012-11-30|1000.00
#2012-12-03|1010.28
#2012-12-04|1006.75
#2012-12-05|1008.54
#2012-12-06|1010.26
#2012-12-07|1014.41
#2012-12-10|1014.22
#2012-12-11|1024.71
#2012-12-12|1024.18
#2012-12-13|1021.44
#2012-12-14|1027.05
#2012-12-17|1032.35
#2012-12-18|1046.00
#2012-12-19|1057.48
#2012-12-20|1054.14
#2012-12-21|1039.13
#2012-12-24|1039.80
#2012-12-25|1039.80
#2012-12-26|1041.86
#2012-12-27|1042.68
#2012-12-28|1040.03
#2012-12-31|1038.82
#2013-01-01|1038.82
#2013-01-02|1070.96
#2013-01-03|1066.66
#2013-01-04|1060.98
#2013-01-07|1065.44
#2013-01-08|1047.41
#2013-01-09|1052.31
#2013-01-10|1076.73
#2013-01-11|1093.23
#2013-01-14|1091.17
#2013-01-15|1069.68
#2013-01-16|1071.93
#2013-01-17|1082.66
#2013-01-18|1074.84
#2013-01-21|1082.21
#2013-01-22|1078.17
#2013-01-23|1091.00
#2013-01-24|1093.12
#2013-01-25|1110.34
#2013-01-28|1112.69
#2013-01-29|1111.66
#2013-01-30|1110.56
#2013-01-31|1117.64
#2013-02-01|1147.85
#2013-02-04|1129.47
#2013-02-05|1126.99
#2013-02-06|1124.62
#2013-02-07|1112.54
#2013-02-08|1120.52
#2013-02-11|1113.72
#2013-02-12|1130.48
#2013-02-13|1131.12
#2013-02-14|1120.53
#2013-02-15|1125.47
#2013-02-18|1114.88
#2013-02-19|1128.66
#2013-02-20|1130.08
#2013-02-21|1100.06
#2013-02-22|1104.08
#2013-02-25|1114.31
#2013-02-26|1088.31
#2013-02-27|1104.87
#2013-02-28|1102.46
#2013-03-01|1096.48
#2013-03-04|1099.27
#2013-03-05|1127.13
#2013-03-06|1125.36
#2013-03-07|1133.86
#2013-03-08|1124.47
#2013-03-11|1124.52
#2013-03-12|1125.12
#2013-03-13|1117.16
#2013-03-14|1130.21
#2013-03-15|1136.75
#2013-03-18|1120.38
#2013-03-19|1111.61
#2013-03-20|1117.99
#2013-03-21|1099.40
#2013-03-22|1099.00
#2013-03-25|1091.43
#2013-03-26|1088.62
#2013-03-27|1077.53
#2013-03-28|1087.67
#2013-03-29|1087.67
#2013-04-01|1088.49
#2013-04-02|1090.12
#2013-04-03|1087.94
#2013-04-04|1069.82
#2013-04-05|1064.53
#2013-04-08|1063.97
#2013-04-09|1066.71
#2013-04-10|1079.92
#2013-04-11|1093.20
#2013-04-12|1078.46
#2013-04-15|1068.17
#2013-04-16|1069.28
#2013-04-17|1053.64
#2013-04-18|1058.61
#2013-04-19|1049.32
#2013-04-22|1043.55
#2013-04-23|1064.00
#2013-04-24|1083.82
#2013-04-25|1101.52
#2013-04-26|1094.63
#2013-04-29|1104.34
#2013-04-30|1116.47
#2013-05-01|1120.76
#2013-05-02|1114.03
#2013-05-03|1130.87
#2013-05-06|1128.05
#2013-05-07|1139.87
#2013-05-08|1158.25
#2013-05-09|1154.58
#2013-05-10|1150.77
#2013-05-13|1152.84
#2013-05-14|1153.02
#2013-05-15|1154.10
#2013-05-16|1152.09
#2013-05-17|1141.07
#2013-05-20|1149.38
#2013-05-21|1144.84
#2013-05-22|1142.72
#2013-05-23|1118.31
#2013-05-24|1108.31
#2013-05-27|1120.11
#2013-05-28|1131.58
#2013-05-29|1122.04
#2013-05-30|1133.80
#2013-05-31|1117.51
#2013-06-03|1111.57
#2013-06-04|1120.93
#2013-06-05|1101.52
#2013-06-06|1105.71
#2013-06-07|1115.19
#2013-06-10|1117.07
#2013-06-11|1111.97
#2013-06-12|1105.51
#2013-06-13|1103.96
#2013-06-14|1115.64
#2013-06-17|1122.07
#2013-06-18|1125.43
#2013-06-19|1132.39
#2013-06-20|1089.65
#2013-06-21|1067.33
#2013-06-24|1040.65
#2013-06-25|1052.72
#2013-06-26|1073.95
#2013-06-27|1086.55
#2013-06-28|1070.28
#2013-07-01|1077.69
#2013-07-02|1077.65
#2013-07-03|1072.46
#2013-07-04|1089.28
#2013-07-05|1069.40
#2013-07-08|1089.89
#2013-07-09|1091.95
#2013-07-10|1097.54
#2013-07-11|1123.87
#2013-07-12|1137.96
#2013-07-15|1142.21
#2013-07-16|1144.95
#2013-07-17|1145.52
#2013-07-18|1137.58
#2013-07-19|1134.28
#2013-07-22|1136.23
#2013-07-23|1130.18
#2013-07-24|1136.59
#2013-07-25|1133.19
#2013-07-26|1128.79
#2013-07-29|1127.61
#2013-07-30|1134.67
#2013-07-31|1131.40
#2013-08-01|1140.25
#2013-08-02|1147.10
#2013-08-05|1152.53
#2013-08-06|1161.70
#2013-08-07|1158.08
#2013-08-08|1166.76
#2013-08-09|1166.24
#2013-08-12|1161.86
#2013-08-13|1164.24
#2013-08-14|1180.85
#2013-08-15|1165.26
#2013-08-16|1173.55
#2013-08-19|1174.77
#2013-08-20|1168.51
#2013-08-21|1158.33
#2013-08-22|1170.42
#2013-08-23|1178.76
#2013-08-26|1180.82
#2013-08-27|1157.82
#2013-08-28|1147.75
#2013-08-29|1147.45
#2013-08-30|1132.54
#2013-09-02|1148.32
#2013-09-03|1168.95
#2013-09-04|1172.89
#2013-09-05|1172.97
#2013-09-06|1184.16
#2013-09-09|1200.86
#2013-09-10|1217.28
#2013-09-11|1225.48
#2013-09-12|1246.68
#2013-09-13|1237.28
#2013-09-16|1255.94
#2013-09-17|1245.61
#2013-09-18|1259.17
#2013-09-19|1280.49
#2013-09-20|1276.37
#2013-09-23|1264.75
#2013-09-24|1273.62
#2013-09-25|1274.86
#2013-09-26|1269.71
#2013-09-27|1275.14
#2013-09-30|1263.49
#2013-10-01|1278.19
#2013-10-02|1278.77
#2013-10-03|1277.60
#2013-10-04|1270.80
#2013-10-07|1252.59
#2013-10-08|1249.11
#2013-10-09|1218.80
#2013-10-10|1249.54
#2013-10-11|1257.03
#2013-10-14|1251.27
#2013-10-15|1256.87
#2013-10-16|1251.75
#2013-10-17|1261.27
#2013-10-18|1271.52
#2013-10-21|1291.39
#2013-10-22|1300.26
#2013-10-23|1290.15
#2013-10-24|1279.20
#2013-10-25|1278.46
#2013-10-28|1273.87
#2013-10-29|1281.93
#2013-10-30|1289.11
#2013-10-31|1281.04
#2013-11-01|1272.87
#2013-11-04|1273.45
#2013-11-05|1266.98
#2013-11-06|1285.67
#2013-11-07|1269.62
#2013-11-08|1260.55
#2013-11-11|1278.89
#2013-11-12|1270.04
#2013-11-13|1267.62
#2013-11-14|1283.52
#2013-11-15|1295.46
#2013-11-18|1301.03
#2013-11-19|1292.27
#2013-11-20|1289.69
#2013-11-21|1284.02
#2013-11-22|1298.18
#2013-11-25|1307.74
#2013-11-26|1313.12
#2013-11-27|1319.62
#2013-11-28|1331.03
#2013-11-29|1327.80
#2013-12-02|1319.53
#2013-12-03|1306.97
#2013-12-04|1304.42
#2013-12-05|1303.65
#2013-12-06|1312.90
#2013-12-09|1320.41
#2013-12-10|1313.03
#2013-12-11|1309.24
#2013-12-12|1288.60
#2013-12-13|1289.38
#2013-12-16|1294.98
#2013-12-17|1284.49
#2013-12-18|1305.48
#2013-12-19|1319.50
#2013-12-20|1324.90
#2013-12-23|1339.83
#2013-12-24|1336.26
#2013-12-25|1336.26
#2013-12-26|1339.28
#2013-12-27|1362.35
#2013-12-30|1364.79
#2013-12-31|1362.40
#2014-01-01|1362.40
#2014-01-02|1344.09
#2014-01-03|1346.88
#2014-01-06|1345.60
#2014-01-07|1338.43
#2014-01-08|1351.65
#2014-01-09|1337.17
#2014-01-10|1345.08
#2014-01-13|1348.09
#2014-01-14|1346.84
#2014-01-15|1350.26
#2014-01-16|1338.01
#2014-01-17|1334.87
#2014-01-20|1337.48
#2014-01-21|1328.58
#2014-01-22|1342.98
#2014-01-23|1322.38
#2014-01-24|1297.75
#2014-01-27|1298.42
#2014-01-28|1300.90
#2014-01-29|1301.83
#2014-01-30|1303.35
#2014-01-31|1288.94
#2014-02-03|1277.93
#2014-02-04|1273.54
#2014-02-05|1269.96
#2014-02-06|1299.32
#2014-02-07|1302.06
#2014-02-10|1312.72
#2014-02-11|1331.71
#2014-02-12|1325.75
#2014-02-13|1333.90
#2014-02-14|1339.94
#2014-02-17|1348.82
#2014-02-18|1354.96
#2014-02-19|1353.73
#2014-02-20|1343.13
#2014-02-21|1357.40
#2014-02-24|1367.25
#2014-02-25|1365.65
#2014-02-26|1363.07
#2014-02-27|1358.95
#2014-02-28|1381.77
#2014-03-03|1342.83
#2014-03-04|1367.76
#2014-03-05|1375.37
#2014-03-06|1390.52
#2014-03-07|1378.87
#2014-03-10|1374.85
#2014-03-11|1374.97
#2014-03-12|1361.19
#2014-03-13|1352.31
#2014-03-14|1339.00
#2014-03-17|1359.95
#2014-03-18|1367.55
#2014-03-19|1367.67
#2014-03-20|1362.01
#2014-03-21|1362.37
#2014-03-24|1339.79
#2014-03-25|1353.26
#2014-03-26|1368.96
#2014-03-27|1371.53
#2014-03-28|1377.12
#2014-03-31|1386.02
#2014-04-01|1398.72
#2014-04-02|1396.54
#2014-04-03|1391.87
#2014-04-04|1386.58
#2014-04-07|1366.25
#2014-04-08|1372.95
#2014-04-09|1387.82
#2014-04-10|1384.09
#2014-04-11|1351.48
#2014-04-14|1331.75
#2014-04-15|1315.76
#2014-04-16|1324.59
#2014-04-17|1338.65
#2014-04-18|1336.65
#2014-04-21|1335.76
#2014-04-22|1345.50
#2014-04-23|1333.57
#2014-04-24|1335.86
#2014-04-25|1319.39
#2014-04-28|1308.06
#2014-04-29|1325.25
#2014-04-30|1330.38
#2014-05-01|1329.30
#2014-05-02|1324.87
#2014-05-05|1316.55
#2014-05-06|1321.45
#2014-05-07|1314.34
#2014-05-08|1319.12
#2014-05-09|1297.82
#2014-05-12|1323.86
#2014-05-13|1323.14
#2014-05-14|1318.36
#2014-05-15|1301.53
#2014-05-16|1291.68
#2014-05-19|1294.03
#2014-05-20|1296.62
#2014-05-21|1308.26
#2014-05-22|1310.61
#2014-05-23|1309.74
#2014-05-26|1323.79
#2014-05-27|1339.55
#2014-05-28|1339.95
#2014-05-29|1342.39
#2014-05-30|1354.32
#2014-06-02|1345.84
#2014-06-03|1343.05
#2014-06-04|1344.42
#2014-06-05|1345.59
#2014-06-06|1351.32
#2014-06-09|1350.42
#2014-06-10|1350.75
#2014-06-11|1340.32
#2014-06-12|1347.42
#2014-06-13|1340.34
#2014-06-16|1341.84
#2014-06-17|1346.33
#2014-06-18|1353.12
#2014-06-19|1361.96
#2014-06-20|1354.98
#2014-06-23|1356.19
#2014-06-24|1348.68
#2014-06-25|1333.10
#2014-06-26|1323.85
#2014-06-27|1329.79
#2014-06-30|1335.21
#2014-07-01|1347.91
#2014-07-02|1346.61
#2014-07-03|1362.47
#2014-07-04|1356.72
#2014-07-07|1348.12
#2014-07-08|1326.32
#2014-07-09|1328.87
#2014-07-10|1309.84
#2014-07-11|1307.78
#2014-07-14|1324.19
#2014-07-15|1303.77
#2014-07-16|1311.14
#2014-07-17|1310.47
#2014-07-18|1325.83
#2014-07-21|1327.57
#2014-07-22|1343.13
#2014-07-23|1343.23
#2014-07-24|1351.26
#2014-07-25|1334.11
#2014-07-28|1327.42
#2014-07-29|1330.88
#2014-07-30|1338.78
#2014-07-31|1320.74
#2014-08-01|1304.29
#2014-08-04|1289.78
#2014-08-05|1295.12
#2014-08-06|1283.70
#2014-08-07|1282.45
#2014-08-08|1280.32
#2014-08-11|1300.47
#2014-08-12|1290.38
#2014-08-13|1292.49
#2014-08-14|1297.47
#2014-08-15|1290.13
#2014-08-18|1310.65
#2014-08-19|1321.13
#2014-08-20|1318.77
#2014-08-21|1329.92
#2014-08-22|1323.50
#2014-08-25|1336.53
#2014-08-26|1340.81
#2014-08-27|1340.85
#2014-08-28|1331.04
#2014-08-29|1336.94
#2014-09-01|1333.04
#2014-09-02|1339.60
#2014-09-03|1341.92
#2014-09-04|1336.89
#2014-09-05|1332.07
#2014-09-08|1341.29
#2014-09-09|1329.13
#2014-09-10|1325.88
#2014-09-11|1332.62
#2014-09-12|1335.22
#2014-09-15|1338.82
#2014-09-16|1325.10
#2014-09-17|1333.21
#2014-09-18|1349.33
#2014-09-19|1331.07
#2014-09-22|1323.25
#2014-09-23|1309.46
#2014-09-24|1308.82
#2014-09-25|1294.69
#2014-09-26|1294.82
#2014-09-29|1293.38
#2014-09-30|1290.54
#2014-10-01|1272.66
#2014-10-02|1255.51
#2014-10-03|1255.54
#2014-10-06|1263.94
#2014-10-07|1241.86
#2014-10-08|1219.65
#2014-10-09|1224.74
#2014-10-10|1190.64
#2014-10-13|1185.59
#2014-10-14|1198.36
#2014-10-15|1168.38
#2014-10-16|1175.35
#2014-10-17|1202.66
#2014-10-20|1179.91
#2014-10-21|1193.32
#2014-10-22|1197.39
#2014-10-23|1209.28
#2014-10-24|1201.02
#2014-10-27|1197.26
#2014-10-28|1213.80
#2014-10-29|1214.54
#2014-10-30|1215.24
#2014-10-31|1232.25
#2014-11-03|1231.89
#2014-11-04|1221.54
#2014-11-05|1233.69
#2014-11-06|1242.77
#2014-11-07|1220.88
#2014-11-10|1232.70
#2014-11-11|1235.14
#2014-11-12|1226.24
#2014-11-13|1232.76
#2014-11-14|1226.68
#2014-11-17|1230.85
#2014-11-18|1252.56
#2014-11-19|1252.97
#2014-11-20|1259.69
#2014-11-21|1273.18
#2014-11-24|1278.15
#2014-11-25|1286.39
#2014-11-26|1291.64
#2014-11-27|1291.42
#2014-11-28|1291.11
#2014-12-01|1292.26
#2014-12-02|1279.89
#2014-12-03|1281.83
#2014-12-04|1285.51
#2014-12-05|1295.97
#2014-12-08|1296.92
#2014-12-09|1277.77
#2014-12-10|1279.60
#2014-12-11|1281.23
#2014-12-12|1262.33
#2014-12-15|1228.12
#2014-12-16|1255.02
#2014-12-17|1243.45
#2014-12-18|1277.76
#2014-12-19|1282.26
#2014-12-22|1290.85
#2014-12-23|1295.32
#2014-12-24|1295.68
#2014-12-25|1295.68
#2014-12-26|1293.69
#2014-12-29|1298.03
#2014-12-30|1289.55
#2014-12-31|1287.48
#2015-01-01|1287.48
#2015-01-02|1281.28
#2015-01-05|1252.75
#2015-01-06|1228.95
#2015-01-07|1217.97
#2015-01-08|1249.87
#2015-01-09|1237.13
#2015-01-12|1255.00
#2015-01-13|1255.11
#2015-01-14|1244.23
#2015-01-15|1240.50
#2015-01-16|1234.54
#2015-01-19|1254.28
#2015-01-20|1244.62
#2015-01-21|1251.95
#2015-01-22|1256.22
#2015-01-23|1260.92
#2015-01-26|1270.30
#2015-01-27|1266.81
#2015-01-28|1267.02
#2015-01-29|1267.42
#2015-01-30|1260.86
#2015-02-02|1259.93
#2015-02-03|1279.36
#2015-02-04|1286.62
#2015-02-05|1294.70
#2015-02-06|1285.88
#2015-02-09|1267.72
#2015-02-10|1290.73
#2015-02-11|1293.98
#2015-02-12|1313.06
#2015-02-13|1316.80
#2015-02-16|1319.54
#2015-02-17|1313.18
#2015-02-18|1324.41
#2015-02-19|1333.19
#2015-02-20|1331.40
#2015-02-23|1341.37
#2015-02-24|1348.94
#2015-02-25|1355.77
#2015-02-26|1350.71
#2015-02-27|1352.74
#2015-03-02|1355.91
#2015-03-03|1345.05
#2015-03-04|1338.57
#2015-03-05|1348.11
#2015-03-06|1327.94
#2015-03-09|1321.43
#2015-03-10|1299.95
#2015-03-11|1311.35
#2015-03-12|1309.22
#2015-03-13|1312.00
#2015-03-16|1332.85
#2015-03-17|1324.27
#2015-03-18|1327.05
#2015-03-19|1335.71
#2015-03-20|1361.54
#2015-03-23|1371.13
#2015-03-24|1373.92
#2015-03-25|1347.87
#2015-03-26|1319.62
#2015-03-27|1322.55
#2015-03-30|1338.82
#2015-03-31|1322.93
#2015-04-01|1317.26
#2015-04-02|1332.54
#2015-04-03|1344.57
#2015-04-06|1350.35
#2015-04-07|1345.63
#2015-04-08|1334.07
#2015-04-09|1337.63
#2015-04-10|1353.84
#2015-04-13|1355.91
#2015-04-14|1369.80
#2015-04-15|1340.30
#2015-04-16|1334.46
#2015-04-17|1322.05
#2015-04-20|1332.61
#2015-04-21|1362.71
#2015-04-22|1379.63
#2015-04-23|1365.74
#2015-04-24|1367.71
#2015-04-27|1388.84
#2015-04-28|1377.93
#2015-04-29|1366.63
#2015-04-30|1345.21
#2015-05-01|1344.74
#2015-05-04|1345.29
#2015-05-05|1326.90
#2015-05-06|1342.91
#2015-05-07|1349.21
#2015-05-08|1379.92
#2015-05-11|1378.94
#2015-05-12|1373.85
#2015-05-13|1384.35
#2015-05-14|1396.26
#2015-05-15|1398.95
#2015-05-18|1400.13
#2015-05-19|1395.91
#2015-05-20|1401.42
#2015-05-21|1403.98
#2015-05-22|1383.44
#2015-05-25|1375.42
#2015-05-26|1358.93
#2015-05-27|1377.28
#2015-05-28|1393.50
#2015-05-29|1376.78
#2015-06-01|1373.92
#2015-06-02|1389.86
#2015-06-03|1405.81
#2015-06-04|1405.05
#2015-06-05|1367.98
#2015-06-08|1362.76
#2015-06-09|1357.52
#2015-06-10|1373.42
#2015-06-11|1373.50
#2015-06-12|1369.07
#2015-06-15|1344.27
#2015-06-16|1356.21
#2015-06-17|1350.29
#2015-06-18|1364.44
#2015-06-19|1361.51
#2015-06-22|1401.96
#2015-06-23|1393.43
#2015-06-24|1376.19
#2015-06-25|1379.75
#2015-06-26|1369.58
#2015-06-29|1326.93
#2015-06-30|1306.50
#2015-07-01|1329.93
#2015-07-02|1309.60
#2015-07-03|1302.69
#2015-07-06|1289.38
#2015-07-07|1250.91
#2015-07-08|1265.60
#2015-07-09|1292.27
#2015-07-10|1325.41
#2015-07-13|1330.03
#2015-07-14|1330.31
#2015-07-15|1339.00
#2015-07-16|1338.50
#2015-07-17|1339.48
#2015-07-20|1353.31
#2015-07-21|1349.63
#2015-07-22|1326.14
#2015-07-23|1344.72
#2015-07-24|1334.45
#2015-07-27|1321.08
#2015-07-28|1310.21
#2015-07-29|1312.81
#2015-07-30|1321.72
#2015-07-31|1332.88
#2015-08-03|1322.71
#2015-08-04|1311.33
#2015-08-05|1316.40
#2015-08-06|1306.03
#2015-08-07|1292.49
#2015-08-10|1314.31
#2015-08-11|1302.39
#2015-08-12|1278.66
#2015-08-13|1289.10
#2015-08-14|1280.68
#2015-08-17|1280.92
#2015-08-18|1284.15
#2015-08-19|1262.78
#2015-08-20|1248.70
#2015-08-21|1227.71
#2015-08-24|1196.45
#2015-08-25|1240.94
#2015-08-26|1218.48
#2015-08-27|1235.84
#2015-08-28|1241.75
#2015-08-31|1234.09
#2015-09-01|1214.24
#2015-09-02|1209.20
#2015-09-03|1228.56
#2015-09-04|1205.06
#2015-09-07|1214.71
#2015-09-08|1233.09
#2015-09-09|1239.56
#2015-09-10|1234.05
#2015-09-11|1228.60
#2015-09-14|1232.42
#2015-09-15|1241.26
#2015-09-16|1256.46
#2015-09-17|1256.51
#2015-09-18|1243.34
#2015-09-21|1231.15
#2015-09-22|1194.59
#2015-09-23|1195.24
#2015-09-24|1189.58
#2015-09-25|1215.89
#2015-09-28|1192.92
#2015-09-29|1192.32
#2015-09-30|1219.93
#2015-10-01|1208.92
#2015-10-02|1222.83
#2015-10-05|1249.22
#2015-10-06|1261.54
#2015-10-07|1254.32
#2015-10-08|1265.13
#2015-10-09|1273.52
#2015-10-12|1272.27
#2015-10-13|1276.00
#2015-10-14|1272.57
#2015-10-15|1302.74
#2015-10-16|1305.36
#2015-10-19|1304.46
#2015-10-20|1304.26
#2015-10-21|1327.74
#2015-10-22|1329.97
#2015-10-23|1326.41
#2015-10-26|1317.18
#2015-10-27|1299.24
#2015-10-28|1314.59
#2015-10-29|1312.50
#2015-10-30|1327.26
#2015-11-02|1335.42
#2015-11-03|1337.60
#2015-11-04|1336.91
#2015-11-05|1337.79
#2015-11-06|1327.40
#2015-11-09|1325.03
#2015-11-10|1303.08
#2015-11-11|1321.30
#2015-11-12|1316.18
#2015-11-13|1297.92
#2015-11-16|1299.70
#2015-11-17|1315.29
#2015-11-18|1316.00
#2015-11-19|1334.69
#2015-11-20|1331.94
#2015-11-23|1321.71
#2015-11-24|1304.99
#2015-11-25|1320.03
#2015-11-26|1340.33
#2015-11-27|1338.99
#2015-11-30|1348.01
#2015-12-01|1353.41
#2015-12-02|1354.60
#2015-12-03|1357.78
#2015-12-04|1360.79
#2015-12-07|1364.96
#2015-12-08|1343.99
#2015-12-09|1342.96
#2015-12-10|1332.36
#2015-12-11|1319.26
#2015-12-14|1298.51
#2015-12-15|1320.90
#2015-12-16|1315.25
#2015-12-17|1322.29
#2015-12-18|1310.73
#2015-12-21|1319.11
#2015-12-22|1321.88
#2015-12-23|1334.85
#2015-12-24|1341.17
#2015-12-25|1341.17
#2015-12-28|1336.81
#2015-12-29|1351.88
#2015-12-30|1347.73
#2015-12-31|1336.96
#2016-01-01|1336.96
#2016-01-04|1293.70
#2016-01-05|1291.56
#2016-01-06|1282.30
#2016-01-07|1269.47
#2016-01-08|1263.99
#2016-01-11|1266.92
#2016-01-12|1283.66
#2016-01-13|1284.81
#2016-01-14|1265.07
#2016-01-15|1229.45
#2016-01-18|1228.00
#2016-01-19|1254.49
#2016-01-20|1233.75
#2016-01-21|1246.04
#2016-01-22|1281.27
#2016-01-25|1288.08
#2016-01-26|1293.20
#2016-01-27|1293.39
#2016-01-28|1266.01
#2016-01-29|1284.94
#2016-02-01|1277.57
#2016-02-02|1252.49
#2016-02-03|1258.24
#2016-02-04|1262.06
#2016-02-05|1231.43
#2016-02-08|1177.14
#2016-02-09|1195.07
#2016-02-10|1190.34
#2016-02-11|1167.28
#2016-02-12|1170.89
#2016-02-15|1194.56
#2016-02-16|1192.18
#2016-02-17|1222.26
#2016-02-18|1237.07
#2016-02-19|1231.01
#2016-02-22|1241.75
#2016-02-23|1233.13
#2016-02-24|1208.11
#2016-02-25|1233.74
#2016-02-26|1235.36
#2016-02-29|1239.09
#2016-03-01|1260.23
#2016-03-02|1257.16
#2016-03-03|1251.86
#2016-03-04|1267.25
#2016-03-07|1260.91
#2016-03-08|1251.16
#2016-03-09|1250.37
#2016-03-10|1253.22
#2016-03-11|1277.76
#2016-03-14|1286.05
#2016-03-15|1284.42
#2016-03-16|1282.88
#2016-03-17|1301.45
#2016-03-18|1311.44
#2016-03-21|1299.85
#2016-03-22|1306.44
#2016-03-23|1304.47
#2016-03-24|1285.34
#2016-03-25|1285.34
#2016-03-28|1291.56
#2016-03-29|1297.72
#2016-03-30|1337.68
#2016-03-31|1332.49
#2016-04-01|1315.52
#2016-04-04|1320.28
#2016-04-05|1296.33
#2016-04-06|1304.73
#2016-04-07|1298.54
#2016-04-08|1311.69
#2016-04-11|1311.61
#2016-04-12|1303.85
#2016-04-13|1323.01
#2016-04-14|1314.91
#2016-04-15|1308.27
#2016-04-18|1307.92
#2016-04-19|1332.77
#2016-04-20|1314.78
#2016-04-21|1286.72
#2016-04-22|1280.22
#2016-04-25|1276.45
#2016-04-26|1277.89
#2016-04-27|1294.85
#2016-04-28|1297.32
#2016-04-29|1278.96
#2016-05-02|1291.48
#2016-05-03|1272.69
#2016-05-04|1260.67
#2016-05-05|1253.48
#2016-05-06|1243.68
#2016-05-09|1258.67
#2016-05-10|1250.62
#2016-05-11|1249.93
#2016-05-12|1234.51
#2016-05-13|1232.33
#2016-05-16|1241.18
#2016-05-17|1240.66
#2016-05-18|1250.75
#2016-05-19|1230.08
#2016-05-20|1248.87
#2016-05-23|1255.84
#2016-05-24|1273.69
#2016-05-25|1289.28
#2016-05-26|1297.37
#2016-05-27|1297.21
#2016-05-30|1299.79
#2016-05-31|1299.68
#2016-06-01|1290.79
#2016-06-02|1291.72
#2016-06-03|1303.40
#2016-06-06|1305.65
#2016-06-07|1316.84
#2016-06-08|1309.79
#2016-06-09|1297.98
#2016-06-10|1265.22
#2016-06-13|1250.28
#2016-06-14|1219.92
#2016-06-15|1236.24
#2016-06-16|1215.75
#2016-06-17|1232.97
#2016-06-20|1284.32
#2016-06-21|1285.33
#2016-06-22|1290.48
#2016-06-23|1315.83
#2016-06-24|1233.12
#2016-06-27|1148.95
#2016-06-28|1189.24
#2016-06-29|1224.78
#2016-06-30|1238.30
#2016-07-01|1243.83
#2016-07-04|1230.62
#2016-07-05|1209.07
#2016-07-06|1188.31
#2016-07-07|1200.79
#2016-07-08|1227.56
#2016-07-11|1256.67
#2016-07-12|1265.50
#2016-07-13|1275.44
#2016-07-14|1292.19
#2016-07-15|1281.86
#2016-07-18|1289.42
#2016-07-19|1312.22
#2016-07-20|1350.93
#2016-07-21|1350.04
#2016-07-22|1347.30
#2016-07-25|1358.04
#2016-07-26|1364.77
#2016-07-27|1376.27
#2016-07-28|1386.32
#2016-07-29|1400.05
#2016-08-01|1390.50
#2016-08-02|1376.74
#2016-08-03|1368.80
#2016-08-04|1372.72
#2016-08-05|1372.45
#2016-08-08|1371.07
#2016-08-09|1393.38
#2016-08-10|1396.48
#2016-08-11|1405.40
#2016-08-12|1402.02
#2016-08-15|1408.17
#2016-08-16|1403.80
#2016-08-17|1387.20
#2016-08-18|1402.66
#2016-08-19|1402.22
#2016-08-22|1401.38
#2016-08-23|1412.64
#2016-08-24|1407.81
#2016-08-25|1399.52
#2016-08-26|1409.30
#2016-08-29|1393.65
#2016-08-30|1407.88
#2016-08-31|1389.56
#2016-09-01|1400.12
#2016-09-02|1413.13
#2016-09-05|1409.66
#2016-09-06|1412.19
#2016-09-07|1422.39
#2016-09-08|1414.43
#2016-09-09|1395.06
#2016-09-12|1382.27
#2016-09-13|1382.87
#2016-09-14|1383.12
#2016-09-15|1392.14
#2016-09-16|1373.01
#2016-09-19|1392.45
#2016-09-20|1394.66
#2016-09-21|1400.18
#2016-09-22|1441.96
#2016-09-23|1427.87
#2016-09-26|1420.40
#2016-09-27|1412.69
#2016-09-28|1420.68
#2016-09-29|1422.37
#2016-09-30|1433.95
#2016-10-03|1433.80
#2016-10-04|1433.57
#2016-10-05|1428.23
#2016-10-06|1416.91
#2016-10-07|1400.20
#2016-10-10|1410.17
#2016-10-11|1382.12
#2016-10-12|1338.90
#2016-10-13|1327.21
#2016-10-14|1332.40
#2016-10-17|1323.58
#2016-10-18|1342.01
#2016-10-19|1339.30
#2016-10-20|1326.87
#2016-10-21|1332.02
#2016-10-24|1332.18
#2016-10-25|1317.07
#2016-10-26|1322.96
#2016-10-27|1310.56
#2016-10-28|1306.46
#2016-10-31|1301.60
#2016-11-01|1288.29
#2016-11-02|1286.24
#2016-11-03|1277.27
#2016-11-04|1275.48
#2016-11-07|1285.52
#2016-11-08|1288.06
#2016-11-09|1280.73
#2016-11-10|1261.45
#2016-11-11|1244.12
#2016-11-14|1226.42
#2016-11-15|1229.36
#2016-11-16|1234.58
#2016-11-17|1245.75
#2016-11-18|1252.35
#2016-11-21|1262.05
#2016-11-22|1265.99
#2016-11-23|1258.57
#2016-11-24|1271.58
#2016-11-25|1273.56
#2016-11-28|1262.19
#2016-11-29|1267.22
#2016-11-30|1261.85
#2016-12-01|1242.65
#2016-12-02|1236.46
#2016-12-05|1260.09
#2016-12-06|1264.13
#2016-12-07|1281.77
#2016-12-08|1278.95
#2016-12-09|1278.68
#2016-12-12|1282.42
#2016-12-13|1298.37
#2016-12-14|1301.17
#2016-12-15|1295.08
#2016-12-16|1299.52
#2016-12-19|1314.51
#2016-12-20|1308.97
#2016-12-21|1317.17
#2016-12-22|1309.50
#2016-12-23|1318.86
#2016-12-26|1318.86
#2016-12-27|1324.38
#2016-12-28|1318.94
#2016-12-29|1326.97
#2016-12-30|1334.82
#2017-01-02|1344.03
#2017-01-03|1317.88
#2017-01-04|1323.74
#2017-01-05|1340.96
#2017-01-06|1341.50
#2017-01-09|1347.32
#2017-01-10|1351.41
#2017-01-11|1337.49
#2017-01-12|1349.83
#2017-01-13|1360.96
#2017-01-16|1350.28
#2017-01-17|1359.01
#2017-01-18|1368.12
#2017-01-19|1354.96
#2017-01-20|1362.12
#2017-01-23|1356.66
#2017-01-24|1364.62
#2017-01-25|1377.00
#2017-01-26|1378.27
#2017-01-27|1382.93
#2017-01-30|1372.00
#2017-01-31|1379.64
#2017-02-01|1380.00
#2017-02-02|1410.73
#2017-02-03|1410.57
#2017-02-06|1392.14
#2017-02-07|1396.92
#2017-02-08|1404.27
#2017-02-09|1405.43
#2017-02-10|1400.89
#2017-02-13|1411.62
#2017-02-14|1408.97
#2017-02-15|1413.54
#2017-02-16|1432.23
#2017-02-17|1419.63
#2017-02-20|1422.96
#2017-02-21|1429.15
#2017-02-22|1433.94
#2017-02-23|1443.46
#2017-02-24|1429.07
#2017-02-27|1436.97
#2017-02-28|1438.06
#2017-03-01|1449.98
#2017-03-02|1446.80
#2017-03-03|1451.54
#2017-03-06|1445.95
#2017-03-07|1445.82
#2017-03-08|1446.40
#2017-03-09|1452.75
#2017-03-10|1465.39
#2017-03-13|1471.89
#2017-03-14|1469.91
#2017-03-15|1471.35
#2017-03-16|1497.10
#2017-03-17|1503.72
#2017-03-20|1506.86
#2017-03-21|1493.43
#2017-03-22|1487.15
#2017-03-23|1496.40
#2017-03-24|1516.61
#2017-03-27|1518.56
#2017-03-28|1526.80
#2017-03-29|1513.19
#2017-03-30|1520.13
#2017-03-31|1523.13
#2017-04-03|1508.30
#2017-04-04|1513.95
#2017-04-05|1509.08
#2017-04-06|1509.23
#2017-04-07|1509.30
#2017-04-10|1508.15
#2017-04-11|1496.43
#2017-04-12|1502.30
#2017-04-13|1500.20
#2017-04-14|1500.20
#2017-04-17|1506.01
#2017-04-18|1495.50
#2017-04-19|1499.56
#2017-04-20|1513.49
#2017-04-21|1500.08
#2017-04-24|1555.69
#2017-04-25|1575.20
#2017-04-26|1565.94
#2017-04-27|1573.23
#2017-04-28|1577.36
#2017-05-01|1580.80
#2017-05-02|1600.13
#2017-05-03|1595.76
#2017-05-04|1611.33
#2017-05-05|1627.87
#2017-05-08|1621.27
#2017-05-09|1625.82
#2017-05-10|1618.29
#2017-05-11|1606.78
#2017-05-12|1626.56
#2017-05-15|1639.19
#2017-05-16|1652.41
#2017-05-17|1639.24
#2017-05-18|1628.80
#2017-05-19|1649.05
#2017-05-22|1647.80
#2017-05-23|1666.51
#2017-05-24|1663.96
#2017-05-25|1672.62
#2017-05-26|1665.74
#2017-05-29|1662.83
#2017-05-30|1665.57
#2017-05-31|1675.70
#2017-06-01|1687.06
#2017-06-02|1703.18
#2017-06-05|1694.91
#2017-06-06|1688.05
#2017-06-07|1691.11
#2017-06-08|1689.36
#2017-06-09|1687.40
#2017-06-12|1632.23
#2017-06-13|1651.73
#2017-06-14|1667.55
#2017-06-15|1629.31
#2017-06-16|1654.95
#2017-06-19|1668.96
#2017-06-20|1653.62
#2017-06-21|1657.36
#2017-06-22|1666.56
#2017-06-23|1677.45
#2017-06-26|1670.88
#2017-06-27|1660.48
#2017-06-28|1660.88
#2017-06-29|1625.44
#2017-06-30|1628.86
#2017-07-03|1628.07
#2017-07-04|1617.60
#2017-07-05|1627.64
#2017-07-06|1625.32
#2017-07-07|1632.73
#2017-07-10|1644.95
#2017-07-11|1639.82
#2017-07-12|1667.18
#2017-07-13|1665.28
#2017-07-14|1675.73
#2017-07-17|1676.43
#2017-07-18|1662.06
#2017-07-19|1685.66
#2017-07-20|1705.89
#2017-07-21|1685.88
#2017-07-24|1678.67
#2017-07-25|1683.19
#2017-07-26|1693.88
#2017-07-27|1708.75
#2017-07-28|1698.75
#2017-07-31|1700.96
#2017-08-01|1715.73
#2017-08-02|1710.36
#2017-08-03|1715.21
#2017-08-04|1712.80
#2017-08-07|1712.88
#2017-08-08|1708.38
#2017-08-09|1693.70
#2017-08-10|1677.47
#2017-08-11|1664.90
#2017-08-14|1688.95
#2017-08-15|1684.33
#2017-08-16|1694.68
#2017-08-17|1691.23
#2017-08-18|1675.97
#2017-08-21|1677.19
#2017-08-22|1687.56
#2017-08-23|1689.94
#2017-08-24|1678.39
#2017-08-25|1689.15
#2017-08-28|1692.07
#2017-08-29|1683.68
#2017-08-30|1680.42
#2017-08-31|1694.23
#2017-09-01|1705.24
#2017-09-04|1694.47
#2017-09-05|1701.57
#2017-09-06|1706.50
#2017-09-07|1740.11
#2017-09-08|1738.93
#2017-09-11|1755.34
#2017-09-12|1755.86
#2017-09-13|1752.94
#2017-09-14|1749.67
#2017-09-15|1766.28
#2017-09-18|1778.56
#2017-09-19|1785.05
#2017-09-20|1775.74
#2017-09-21|1757.87
#2017-09-22|1770.32
#2017-09-25|1744.74
#2017-09-26|1725.01
#2017-09-27|1732.56
#2017-09-28|1753.30
#2017-09-29|1766.38
#2017-10-02|1775.25
#2017-10-03|1778.43
#2017-10-04|1776.01
#2017-10-05|1769.09
#2017-10-06|1767.80
#2017-10-09|1783.74
#2017-10-10|1783.69
#2017-10-11|1787.84
#2017-10-12|1793.54
#2017-10-13|1803.70
#2017-10-16|1793.37
#2017-10-17|1784.85
#2017-10-18|1786.36
#2017-10-19|1800.71
#2017-10-20|1801.97
#2017-10-23|1817.81
#2017-10-24|1810.68
#2017-10-25|1822.45
#2017-10-26|1803.43
#2017-10-27|1804.73
#2017-10-30|1808.66
#2017-10-31|1822.05
#2017-11-01|1845.94
#2017-11-02|1836.46
#2017-11-03|1839.77
#2017-11-06|1848.97
#2017-11-07|1834.92
#2017-11-08|1827.99
#2017-11-09|1793.58
#2017-11-10|1795.65
#2017-11-13|1785.86
#2017-11-14|1803.24
#2017-11-15|1801.41
#2017-11-16|1823.89
#2017-11-17|1820.68
#2017-11-20|1832.94
#2017-11-21|1856.36
#2017-11-22|1842.84
#2017-11-23|1855.84
#2017-11-24|1875.71
#2017-11-27|1861.33
#2017-11-28|1858.61
#2017-11-29|1807.62
#2017-11-30|1813.87
#2017-12-01|1776.21
#2017-12-04|1777.64
#2017-12-05|1781.52
#2017-12-06|1764.55
#2017-12-07|1769.56
#2017-12-08|1778.20
#2017-12-11|1775.06
#2017-12-12|1791.58
#2017-12-13|1802.75
#2017-12-14|1799.56
#2017-12-15|1790.94
#2017-12-18|1825.71
#2017-12-19|1817.20
#2017-12-20|1804.37
#2017-12-21|1811.12
#2017-12-22|1805.04
#2017-12-25|1805.04
#2017-12-26|1808.93
#2017-12-27|1809.42
#2017-12-28|1804.75
#2017-12-29|1809.02
#2018-01-01|1809.02
#2018-01-02|1816.88
#2018-01-03|1843.49
#2018-01-04|1866.66
#2018-01-05|1882.44
#2018-01-08|1876.93
#2018-01-09|1873.19
#2018-01-10|1860.46
#2018-01-11|1855.00
#2018-01-12|1876.28
#2018-01-15|1895.92
#2018-01-16|1899.16
#2018-01-17|1911.95
#2018-01-18|1936.58
#2018-01-19|1949.35
#2018-01-22|1945.26
#2018-01-23|1962.05
#2018-01-24|1944.34
#2018-01-25|1946.89
#2018-01-26|1948.97
#2018-01-29|1945.45
#2018-01-30|1935.30
#2018-01-31|1935.06
#2018-02-01|1953.31
#2018-02-02|1918.23
#2018-02-05|1895.24
#2018-02-06|1840.82
#2018-02-07|1875.43
#2018-02-08|1811.79
#2018-02-09|1790.91
#2018-02-12|1820.46
#2018-02-13|1824.48
#2018-02-14|1860.49
#2018-02-15|1888.84
#2018-02-16|1899.68
#2018-02-19|1879.46
#2018-02-20|1894.06
#2018-02-21|1889.56
#2018-02-22|1874.79
#2018-02-23|1875.79
#2018-02-26|1890.10
#2018-02-27|1887.05
#2018-02-28|1878.57
#2018-03-01|1840.23
#2018-03-02|1821.25
#2018-03-05|1867.37
#2018-03-06|1894.76
#2018-03-07|1918.03
#2018-03-08|1935.76
#2018-03-09|1950.92
#2018-03-12|1960.82
#2018-03-13|1947.37
#2018-03-14|1938.24
#2018-03-15|1947.66
#2018-03-16|1933.94
#2018-03-19|1895.99
#2018-03-20|1894.04
#2018-03-21|1898.89
#2018-03-22|1862.44
#2018-03-23|1845.00
#2018-03-26|1837.94
#2018-03-27|1865.03
#2018-03-28|1820.48
#2018-03-29|1819.33
#2018-03-30|1819.33
#2018-04-02|1821.06
#2018-04-03|1803.00
#2018-04-04|1774.32
#2018-04-05|1822.56
#2018-04-06|1819.53
#2018-04-09|1838.68
#2018-04-10|1863.92
#2018-04-11|1862.74
#2018-04-12|1876.64
#2018-04-13|1874.99
#2018-04-16|1870.44
#2018-04-17|1902.02
#2018-04-18|1898.82
#2018-04-19|1874.77
#2018-04-20|1861.12
#2018-04-23|1862.84
#2018-04-24|1870.31
#2018-04-25|1850.42
#2018-04-26|1856.82
#2018-04-27|1867.87
#2018-04-30|1858.95
#2018-05-01|1844.20
#2018-05-02|1858.68
#2018-05-03|1858.52
#2018-05-04|1883.20
#2018-05-07|1903.28
#2018-05-08|1899.77
#2018-05-09|1916.51
#2018-05-10|1929.39
#2018-05-11|1939.13
#2018-05-14|1941.10
#2018-05-15|1912.26
#2018-05-16|1911.66
#2018-05-17|1925.60
#2018-05-18|1905.76
#2018-05-21|1909.17
#2018-05-22|1916.92
#2018-05-23|1890.02
#2018-05-24|1900.38
#2018-05-25|1906.25
#2018-05-28|1890.53
#2018-05-29|1857.78
#2018-05-30|1869.57
#2018-05-31|1874.89
#2018-06-01|1895.09
#2018-06-04|1909.63
#2018-06-05|1933.81
#2018-06-06|1958.76
#2018-06-07|1959.37
#2018-06-08|1945.48
#2018-06-11|1969.71
#2018-06-12|1967.94
#2018-06-13|2000.13
#2018-06-14|2013.32
#2018-06-15|1990.87
#2018-06-18|1973.08
#2018-06-19|1936.57
#2018-06-20|1945.21
#2018-06-21|1926.00
#2018-06-22|1927.62
#2018-06-25|1880.54
#2018-06-26|1883.80
#2018-06-27|1885.21
#2018-06-28|1835.41
#2018-06-29|1878.90
#2018-07-02|1845.99
#2018-07-03|1856.69
#2018-07-04|1831.66
#2018-07-05|1860.06
#2018-07-06|1871.74
#2018-07-09|1894.79
#2018-07-10|1911.90
#2018-07-11|1883.68
#2018-07-12|1901.30
#2018-07-13|1902.91
#2018-07-16|1912.16
#2018-07-17|1919.95
#2018-07-18|1964.26
#2018-07-19|1939.74
#2018-07-20|1949.12
#2018-07-23|1931.54
#2018-07-24|1946.16
#2018-07-25|1927.97
#2018-07-26|1935.57
#2018-07-27|1932.19
#2018-07-30|1912.69
#2018-07-31|1901.54
#2018-08-01|1890.46
#2018-08-02|1882.07
#2018-08-03|1889.20
#2018-08-06|1885.39
#2018-08-07|1884.70
#2018-08-08|1896.48
#2018-08-09|1891.23
#2018-08-10|1841.46
#2018-08-13|1848.28
#2018-08-14|1845.11
#2018-08-15|1803.32
#2018-08-16|1832.78
#2018-08-17|1829.13
#2018-08-20|1846.60
#2018-08-21|1866.12
#2018-08-22|1877.22
#2018-08-23|1887.07
#2018-08-24|1909.01
#2018-08-27|1939.99
#2018-08-28|1939.23
#2018-08-29|1940.85
#2018-08-30|1930.22
#2018-08-31|1914.54
#2018-09-03|1917.73
#2018-09-04|1877.73
#2018-09-05|1834.57
#2018-09-06|1813.49
#2018-09-07|1813.81
#2018-09-10|1826.94
#2018-09-11|1820.38
#2018-09-12|1814.67
#2018-09-13|1835.13
#2018-09-14|1846.82
#2018-09-17|1837.35
#2018-09-18|1854.53
#2018-09-19|1842.65
#2018-09-20|1856.43
#2018-09-21|1873.32
#2018-09-24|1875.76
#2018-09-25|1901.59
#2018-09-26|1894.67
#2018-09-27|1882.50
#2018-09-28|1850.84
#2018-10-01|1870.96
#2018-10-02|1860.90
#2018-10-03|1858.99
#2018-10-04|1838.82
#2018-10-05|1797.06
#2018-10-08|1754.37
#2018-10-09|1763.84
#2018-10-10|1699.48
#2018-10-11|1685.92
#2018-10-12|1694.93
#2018-10-15|1697.49
#2018-10-16|1753.24
#2018-10-17|1753.16
#2018-10-18|1714.96
#2018-10-19|1705.18
#2018-10-22|1695.20
#2018-10-23|1629.10
#2018-10-24|1590.31
#2018-10-25|1615.12
#2018-10-26|1601.49
#2018-10-29|1615.88
#2018-10-30|1618.10
#2018-10-31|1651.53
#2018-11-01|1672.96
#2018-11-02|1687.19
#2018-11-05|1662.78
#2018-11-06|1670.75
#2018-11-07|1691.68
#2018-11-08|1682.02
#2018-11-09|1668.77
#2018-11-12|1593.65
#2018-11-13|1622.80
#2018-11-14|1615.67
#2018-11-15|1607.98
#2018-11-16|1607.07
#2018-11-19|1584.12
#2018-11-20|1546.04
#2018-11-21|1570.38
#2018-11-22|1559.74
#2018-11-23|1566.72
#2018-11-26|1588.16
#2018-11-27|1581.71
#2018-11-28|1590.49
#2018-11-29|1618.01
#2018-11-30|1598.64
#2018-12-03|1642.99
#2018-12-04|1618.60
#2018-12-05|1588.23
#2018-12-06|1547.25
#2018-12-07|1552.64
#2018-12-10|1533.65
#2018-12-11|1561.19
#2018-12-12|1601.03
#2018-12-13|1589.40
#2018-12-14|1566.83
#2018-12-17|1551.58
#2018-12-18|1540.31
#2018-12-19|1555.09
#2018-12-20|1513.61
#2018-12-21|1504.57
#2018-12-24|1496.99
#2018-12-25|1496.99
#2018-12-26|1495.19
#2018-12-27|1486.39
#2018-12-28|1527.96
#2018-12-31|1533.54
#2019-01-01|1533.54
#2019-01-02|1521.27
#2019-01-03|1462.99
#2019-01-04|1506.91
#2019-01-07|1538.19
#2019-01-08|1553.99
#2019-01-09|1595.97
#2019-01-10|1590.55
#2019-01-11|1581.11
#2019-01-14|1556.31
#2019-01-15|1566.97
#2019-01-16|1570.20
#2019-01-17|1571.12
#2019-01-18|1615.06
#2019-01-21|1610.61
#2019-01-22|1597.06
#2019-01-23|1603.79
#2019-01-24|1634.82
#2019-01-25|1671.15
#2019-01-28|1652.05
#2019-01-29|1642.76
#2019-01-30|1643.83
#2019-01-31|1651.98
#2019-02-01|1653.59
#2019-02-04|1653.13
#2019-02-05|1670.03
#2019-02-06|1697.50
#2019-02-07|1656.08
#2019-02-08|1647.24
#2019-02-11|1658.84
#2019-02-12|1669.27
#2019-02-13|1690.20
#2019-02-14|1698.45
#2019-02-15|1708.88
#2019-02-18|1716.71
#2019-02-19|1710.33
#2019-02-20|1721.32
#2019-02-21|1716.08
#2019-02-22|1735.47
#2019-02-25|1742.87
#2019-02-26|1740.25
#2019-02-27|1729.61
#2019-02-28|1726.09
#2019-03-01|1740.48
#2019-03-04|1736.17
#2019-03-05|1737.35
#2019-03-06|1725.92
#2019-03-07|1703.28
#2019-03-08|1697.62
#2019-03-11|1714.31
#2019-03-12|1719.22
#2019-03-13|1732.60
#2019-03-14|1737.72
#2019-03-15|1785.42
#2019-03-18|1769.98
#2019-03-19|1788.05
#2019-03-20|1778.47
#2019-03-21|1789.28
#2019-03-22|1747.42
#2019-03-25|1738.71
#2019-03-26|1752.98
#2019-03-27|1727.53
#2019-03-28|1732.38
#2019-03-29|1759.58
#2019-04-01|1782.61
#2019-04-02|1785.06
#2019-04-03|1823.24
#2019-04-04|1814.21
#2019-04-05|1819.21
#2019-04-08|1826.06
#2019-04-09|1802.59
#2019-04-10|1802.92
#2019-04-11|1808.24
#2019-04-12|1825.88
#2019-04-15|1821.92
#2019-04-16|1827.66
#2019-04-17|1837.71
#2019-04-18|1843.07
#2019-04-19|1843.07
#2019-04-22|1843.99
#2019-04-23|1844.48
#2019-04-24|1914.36
#2019-04-25|1892.60
#2019-04-26|1887.53
#2019-04-29|1891.64
#2019-04-30|1889.69
#2019-05-01|1893.82
#2019-05-02|1861.08
#2019-05-03|1865.15
#2019-05-06|1839.44
#2019-05-07|1806.33
#2019-05-08|1824.30
#2019-05-09|1786.82
#2019-05-10|1799.82
#2019-05-13|1766.58
#2019-05-14|1801.49
#2019-05-15|1813.18
#2019-05-16|1847.58
#2019-05-17|1841.08
#2019-05-20|1790.02
#2019-05-21|1821.03
#2019-05-22|1837.76
#2019-05-23|1791.42
#2019-05-24|1806.67
#2019-05-27|1812.25
#2019-05-28|1802.63
#2019-05-29|1758.99
#2019-05-30|1770.78
#2019-05-31|1761.82
#2019-06-03|1764.99
#2019-06-04|1766.99
#2019-06-05|1784.74
#2019-06-06|1783.27
#2019-06-07|1826.71
#2019-06-10|1823.86
#2019-06-11|1841.29
#2019-06-12|1829.06
#2019-06-13|1828.28
#2019-06-14|1787.81
#2019-06-17|1790.51
#2019-06-18|1821.59
#2019-06-19|1826.17
#2019-06-20|1865.78
#2019-06-21|1862.73
#2019-06-24|1867.93
#2019-06-25|1873.07
#2019-06-26|1870.38
#2019-06-27|1873.41
#2019-06-28|1905.11
#2019-07-01|1930.46
#2019-07-02|1930.10
#2019-07-03|1939.40
#2019-07-04|1933.83
#2019-07-05|1898.26
#2019-07-08|1898.27
#2019-07-09|1886.40
#2019-07-10|1888.38
#2019-07-11|1892.25
#2019-07-12|1891.02
#2019-07-15|1898.50
#2019-07-16|1896.05
#2019-07-17|1892.46
#2019-07-18|1865.32
#2019-07-19|1869.81
#2019-07-22|1876.74
#2019-07-23|1883.88
#2019-07-24|1910.08
#2019-07-25|1897.96
#2019-07-26|1913.50
#2019-07-29|1901.74
#2019-07-30|1875.67
#2019-07-31|1876.56
#2019-08-01|1889.50
#2019-08-02|1826.94
#2019-08-05|1784.44
#2019-08-06|1771.84
#2019-08-07|1790.20
#2019-08-08|1829.52
#2019-08-09|1798.48
#2019-08-12|1794.42
#2019-08-13|1805.53
#2019-08-14|1746.36
#2019-08-15|1732.66
#2019-08-16|1761.27
#2019-08-19|1782.86
#2019-08-20|1769.15
#2019-08-21|1803.43
#2019-08-22|1771.18
#2019-08-23|1756.55
#2019-08-26|1761.22
#2019-08-27|1769.81
#2019-08-28|1747.26
#2019-08-29|1764.52
#2019-08-30|1771.96
#2019-09-02|1755.62
#2019-09-03|1753.98
#2019-09-04|1781.84
#2019-09-05|1829.84
#2019-09-06|1838.25
#2019-09-09|1832.80
#2019-09-10|1813.04
#2019-09-11|1828.41
#2019-09-12|1845.52
#2019-09-13|1856.98
#2019-09-16|1826.97
#2019-09-17|1845.72
#2019-09-18|1854.64
#2019-09-19|1860.54
#2019-09-20|1854.39
#2019-09-23|1821.99
#2019-09-24|1827.47
#2019-09-25|1799.84
#2019-09-26|1809.97
#2019-09-27|1818.82
#2019-09-30|1813.02
#2019-10-01|1796.78
#2019-10-02|1748.06
#2019-10-03|1760.03
#2019-10-04|1781.59
#2019-10-07|1793.77
#2019-10-08|1767.65
#2019-10-09|1793.79
#2019-10-10|1814.42
#2019-10-11|1899.93
#2019-10-14|1887.21
#2019-10-15|1915.96
#2019-10-16|1910.15
#2019-10-17|1912.26
#2019-10-18|1906.04
#2019-10-21|1936.86
#2019-10-22|1923.56
#2019-10-23|1912.37
#2019-10-24|1916.29
#2019-10-25|1912.40
#2019-10-28|1923.42
#2019-10-29|1915.77
#2019-10-30|1915.45
#2019-10-31|1910.70
#2019-11-01|1933.83
#2019-11-04|1957.42
#2019-11-05|1946.68
#2019-11-06|1952.95
#2019-11-07|1966.39
#2019-11-08|1961.89
#2019-11-11|1967.72
#2019-11-12|1976.05
#2019-11-13|1971.53
#2019-11-14|1960.56
#2019-11-15|1992.19
#2019-11-18|1993.84
#2019-11-19|1988.45
#2019-11-20|1983.13
#2019-11-21|1976.35
#2019-11-22|1977.60
#2019-11-25|1994.50
#2019-11-26|1999.58
#2019-11-27|2001.29
#2019-11-28|2000.35
#2019-11-29|2005.73
#2019-12-02|1964.47
#2019-12-03|1969.08
#2019-12-04|2000.07
#2019-12-05|1999.20
#2019-12-06|2023.58
#2019-12-09|2017.82
#2019-12-10|2013.76
#2019-12-11|2014.44
#2019-12-12|2032.41
#2019-12-13|2066.79
#2019-12-16|2086.70
#2019-12-17|2065.77
#2019-12-18|2053.99
#2019-12-19|2047.81
#2019-12-20|2054.99
#2019-12-23|2060.30
#2019-12-24|2062.01
#2019-12-25|2062.01
#2019-12-26|2063.58
#2019-12-27|2082.80
#2019-12-30|2070.24
#2019-12-31|2072.34
#2020-01-01|2072.34
#2020-01-02|2106.05
#2020-01-03|2082.25
#2020-01-06|2065.38
#2020-01-07|2084.68
#2020-01-08|2091.21
#2020-01-09|2111.04
#2020-01-10|2107.46
#2020-01-13|2119.25
#2020-01-14|2115.67
#2020-01-15|2127.87
#2020-01-16|2128.70
#2020-01-17|2145.87
#2020-01-20|2141.40
#2020-01-21|2147.96
#2020-01-22|2150.59
#2020-01-23|2122.87
#2020-01-24|2153.17
#2020-01-27|2079.78
#2020-01-28|2075.07
#2020-01-29|2086.43
#2020-01-30|2052.77
#2020-01-31|2028.37
#2020-02-03|2054.36
#2020-02-04|2102.34
#2020-02-05|2135.54
#2020-02-06|2140.85
#2020-02-07|2136.48
#2020-02-10|2130.24
#2020-02-11|2169.00
#2020-02-12|2183.55
#2020-02-13|2175.17
#2020-02-14|2171.10
#2020-02-17|2157.47
#2020-02-18|2140.19
#2020-02-19|2165.52
#2020-02-20|2134.71
#2020-02-21|2124.25
#2020-02-24|2035.58
#2020-02-25|2003.64
#2020-02-26|2009.28
#2020-02-27|1957.57
#2020-02-28|1900.10
#2020-03-02|1921.53
#2020-03-03|1965.50
#2020-03-04|1955.26
#2020-03-05|1938.53
#2020-03-06|1886.93
#2020-03-09|1775.03
#2020-03-10|1761.87
#2020-03-11|1741.74
#2020-03-12|1526.45
#2020-03-13|1547.13
#2020-03-16|1493.71
#2020-03-17|1473.22
#2020-03-18|1365.79
#2020-03-19|1386.39
#2020-03-20|1448.80
#2020-03-23|1432.85
#2020-03-24|1580.64
#2020-03-25|1622.07
#2020-03-26|1694.03
#2020-03-27|1626.64
#2020-03-30|1671.86
#2020-03-31|1683.26
#2020-04-01|1618.87
#2020-04-02|1589.57
#2020-04-03|1568.08
#2020-04-06|1644.53
#2020-04-07|1705.21
#2020-04-08|1735.58
#2020-04-09|1781.66
#2020-04-10|1781.66
#2020-04-13|1776.01
#2020-04-14|1824.76
#2020-04-15|1742.87
#2020-04-16|1781.56
#2020-04-17|1829.80
#2020-04-20|1840.18
#2020-04-21|1740.75
#2020-04-22|1783.03
#2020-04-23|1788.84
#2020-04-24|1760.98
#2020-04-27|1795.23
#2020-04-28|1815.05
#2020-04-29|1854.79
#2020-04-30|1852.44
#2020-05-01|1856.68
#2020-05-04|1784.63
#2020-05-05|1815.71
#2020-05-06|1810.72
#2020-05-07|1839.30
#2020-05-08|1869.42
#2020-05-11|1846.13
#2020-05-12|1865.02
#2020-05-13|1824.60
#2020-05-14|1773.49
#2020-05-15|1782.47
#2020-05-18|1859.35
#2020-05-19|1898.58
#2020-05-20|1947.56
#2020-05-21|1904.62
#2020-05-22|1909.45
#2020-05-25|1957.51
#2020-05-26|1981.85
#2020-05-27|1955.41
#2020-05-28|2003.70
#2020-05-29|2013.61
#2020-06-01|2026.66
#2020-06-02|2065.70
#2020-06-03|2131.29
#2020-06-04|2150.67
#2020-06-05|2193.32
#2020-06-08|2146.97
#2020-06-09|2155.77
#2020-06-10|2149.08
#2020-06-11|2080.00
#2020-06-12|2061.29
#2020-06-15|2059.65
#2020-06-16|2115.60
#2020-06-17|2149.56
#2020-06-18|2141.98
#2020-06-19|2163.94
#2020-06-22|2159.76
#2020-06-23|2206.22
#2020-06-24|2139.59
#2020-06-25|2134.23
#2020-06-26|2148.18
#2020-06-29|2151.21
#2020-06-30|2179.63
#2020-07-01|2182.56
#2020-07-02|2218.49
#2020-07-03|2222.18
#2020-07-06|2294.26
#2020-07-07|2263.88
#2020-07-08|2258.14
#2020-07-09|2278.19
#2020-07-10|2302.85
#2020-07-13|2352.17
#2020-07-14|2299.67
#2020-07-15|2320.30
#2020-07-16|2301.33
#2020-07-17|2328.86
#2020-07-20|2382.27
#2020-07-21|2404.35
#2020-07-22|2428.62
#2020-07-23|2421.10
#2020-07-24|2340.37
#2020-07-27|2394.97
#2020-07-28|2372.37
#2020-07-29|2370.34
#2020-07-30|2308.00
#2020-07-31|2331.43
#2020-08-03|2376.72
#2020-08-04|2371.66
#2020-08-05|2403.35
#2020-08-06|2381.01
#2020-08-07|2399.19
#2020-08-10|2362.68
#2020-08-11|2405.19
#2020-08-12|2431.32
#2020-08-13|2437.22
#2020-08-14|2392.18
#2020-08-17|2421.73
#2020-08-18|2421.15
#2020-08-19|2423.44
#2020-08-20|2391.03
#2020-08-21|2381.20
#2020-08-24|2426.63
#2020-08-25|2443.55
#2020-08-26|2492.16
#2020-08-27|2462.45
#2020-08-28|2468.91
#2020-08-31|2461.43
#2020-09-01|2486.11
#2020-09-02|2512.49
#2020-09-03|2422.93
#2020-09-04|2354.19
#2020-09-07|2396.88
#2020-09-08|2340.51
#2020-09-09|2396.82
#2020-09-10|2394.66
#2020-09-11|2385.77
#2020-09-14|2414.66
#2020-09-15|2417.10
#2020-09-16|2424.72
#2020-09-17|2400.68
#2020-09-18|2416.66
#2020-09-21|2319.79
#2020-09-22|2330.24
#2020-09-23|2337.60
#2020-09-24|2313.06
#2020-09-25|2296.66
#2020-09-28|2364.73
#2020-09-29|2391.56
#2020-09-30|2376.15
#2020-10-01|2413.24
#2020-10-02|2391.36
#2020-10-05|2419.83
#2020-10-06|2401.06
#2020-10-07|2391.14
#2020-10-08|2426.02
#2020-10-09|2474.58
#2020-10-12|2506.82
#2020-10-13|2494.66
#2020-10-14|2497.21
#2020-10-15|2424.33
#2020-10-16|2451.40
#2020-10-19|2460.78
#2020-10-20|2439.88
#2020-10-21|2415.64
#2020-10-22|2379.23
#2020-10-23|2373.15
#2020-10-26|2197.90
#2020-10-27|2187.24
#2020-10-28|2105.01
#2020-10-29|2111.68
#2020-10-30|2095.04
#2020-11-02|2094.16
#2020-11-03|2163.26
#2020-11-04|2212.22
#2020-11-05|2290.35
#2020-11-06|2300.27
#2020-11-09|2346.19
#2020-11-10|2298.97
#2020-11-11|2340.33
#2020-11-12|2335.17
#2020-11-13|2345.66
#2020-11-16|2367.64
#2020-11-17|2362.23
#2020-11-18|2384.45
#2020-11-19|2371.59
#2020-11-20|2391.06
#2020-11-23|2366.06
#2020-11-24|2382.02
#2020-11-25|2397.57
#2020-11-26|2412.56
#2020-11-27|2462.04
#2020-11-30|2460.98
#2020-12-01|2491.82
#2020-12-02|2486.47
#2020-12-03|2510.21
#2020-12-04|2539.88
#2020-12-07|2552.46
#2020-12-08|2541.35
#2020-12-09|2520.67
#2020-12-10|2497.96
#2020-12-11|2475.31
#2020-12-14|2492.32
#2020-12-15|2523.32
#2020-12-16|2555.41
#2020-12-17|2605.35
#2020-12-18|2598.73
#2020-12-21|2535.17
#2020-12-22|2589.42
#2020-12-23|2604.51
#2020-12-24|2612.64
#2020-12-25|2612.64
#2020-12-28|2644.83
#2020-12-29|2663.88
#2020-12-30|2683.17
#2020-12-31|2663.93
#2021-01-01|2663.93
#2021-01-04|2694.48
#2021-01-05|2696.68
#2021-01-06|2685.64
#2021-01-07|2668.84
#2021-01-08|2731.60
#2021-01-11|2688.71
#2021-01-12|2704.43
#2021-01-13|2713.12
#2021-01-14|2740.79
#2021-01-15|2688.10
#2021-01-18|2695.20
#2021-01-19|2712.53
#2021-01-20|2755.19
#2021-01-21|2806.83
#2021-01-22|2784.35
#2021-01-25|2758.21
#2021-01-26|2787.37
#2021-01-27|2720.36
#2021-01-28|2744.67
#2021-01-29|2706.30
#2021-02-01|2750.00
#2021-02-02|2770.97
#2021-02-03|2763.68
#2021-02-04|2775.59
#2021-02-05|2790.91
#2021-02-08|2835.73
#2021-02-09|2845.82
#2021-02-10|2821.03
#2021-02-11|2881.10
#2021-02-12|2905.82
#2021-02-15|2932.04
#2021-02-16|2931.38
#2021-02-17|2834.32
#2021-02-18|2847.24
#2021-02-19|2900.54
#2021-02-22|2854.36
#2021-02-23|2812.44
#2021-02-24|2807.63
#2021-02-25|2826.69
#2021-02-26|2768.77
#2021-03-01|2801.22
#2021-03-02|2785.40
#2021-03-03|2758.88
#2021-03-04|2672.70
#2021-03-05|2600.05
#2021-03-08|2638.09
#2021-03-09|2704.20
#2021-03-10|2683.93
#2021-03-11|2756.46
#2021-03-12|2703.73
#2021-03-15|2714.01
#2021-03-16|2747.05
#2021-03-17|2727.53
#2021-03-18|2732.56
#2021-03-19|2732.40
#2021-03-22|2782.25
#2021-03-23|2748.57
#2021-03-24|2763.05
#2021-03-25|2739.51
#2021-03-26|2811.92
#2021-03-29|2800.01
#2021-03-30|2794.67
#2021-03-31|2822.26
#2021-04-01|2878.43
#2021-04-02|2878.43
#2021-04-05|2888.37
#2021-04-06|2926.62
#2021-04-07|2923.59
#2021-04-08|2953.02
#2021-04-09|2963.70
#2021-04-12|2931.05
#2021-04-13|2961.77
#2021-04-14|2987.27
#2021-04-15|3001.17
#2021-04-16|3019.88
#2021-04-19|2999.69
#2021-04-20|2944.86
#2021-04-21|2984.57
#2021-04-22|3037.59
#2021-04-23|3063.45
#2021-04-26|3077.19
#2021-04-27|3066.51
#2021-04-28|3051.93
#2021-04-29|3037.14
#2021-04-30|2993.32
#2021-05-03|3006.57
#2021-05-04|2887.85
#2021-05-05|2955.24
#2021-05-06|2933.44
#2021-05-07|3014.73
#2021-05-10|2955.26
#2021-05-11|2895.80
#2021-05-12|2831.01
#2021-05-13|2843.37
#2021-05-14|2917.03
#2021-05-17|2893.05
#2021-05-18|2929.44
#2021-05-19|2879.90
#2021-05-20|2955.39
#2021-05-21|2948.67
#2021-05-24|2978.67
#2021-05-25|3018.90
#2021-05-26|3015.31
#2021-05-27|3011.50
#2021-05-28|3041.97
#2021-05-31|3036.93
#2021-06-01|3056.16
#2021-06-02|3053.56
#2021-06-03|3016.83
#2021-06-04|3059.15
#2021-06-07|3061.16
#2021-06-08|3067.97
#2021-06-09|3083.36
#2021-06-10|3104.46
#2021-06-11|3119.70
#2021-06-14|3144.11
#2021-06-15|3141.67
#2021-06-16|3142.84
#2021-06-17|3108.95
#2021-06-18|3012.37
#2021-06-21|3037.37
#2021-06-22|3050.36
#2021-06-23|3041.87
#2021-06-24|3084.99
#2021-06-25|3085.40
#2021-06-28|3093.02
#2021-06-29|3104.64
#2021-06-30|3060.50
#2021-07-01|3043.50
#2021-07-02|3069.12
#2021-07-05|3067.04
#2021-07-06|3074.61
#2021-07-07|3103.79
#2021-07-08|3052.17
#2021-07-09|3098.60
#2021-07-12|3123.92
#2021-07-13|3139.23
#2021-07-14|3157.07
#2021-07-15|3114.12
#2021-07-16|3095.61
#2021-07-19|3034.01
#2021-07-20|3019.59
#2021-07-21|3073.78
#2021-07-22|3133.46
#2021-07-23|3157.55
#2021-07-26|3157.91
#2021-07-27|3116.07
#2021-07-28|3180.50
#2021-07-29|3229.91
#2021-07-30|3207.33
#2021-08-02|3258.85
#2021-08-03|3236.15
#2021-08-04|3289.33
#2021-08-05|3316.31
#2021-08-06|3276.73
#2021-08-09|3287.84
#2021-08-10|3290.92
#2021-08-11|3280.30
#2021-08-12|3286.99
#2021-08-13|3288.60
#2021-08-16|3272.61
#2021-08-17|3254.32
#2021-08-18|3265.78
#2021-08-19|3228.17
#2021-08-20|3254.49
#2021-08-23|3308.86
#2021-08-24|3323.90
#2021-08-25|3326.69
#2021-08-26|3324.37
#2021-08-27|3369.32
#2021-08-30|3393.05
#2021-08-31|3392.58
#2021-09-01|3448.42
#2021-09-02|3461.74
#2021-09-03|3455.64
#2021-09-06|3504.05
#2021-09-07|3478.41
#2021-09-08|3416.58
#2021-09-09|3413.47
#2021-09-10|3440.14
#2021-09-13|3411.65
#2021-09-14|3457.12
#2021-09-15|3415.05
#2021-09-16|3421.31
#2021-09-17|3371.30
#2021-09-20|3307.77
#2021-09-21|3361.67
#2021-09-22|3378.71
#2021-09-23|3440.22
#2021-09-24|3379.67
#2021-09-27|3327.22
#2021-09-28|3162.97
#2021-09-29|3126.26
#2021-09-30|3114.91
#2021-10-01|3080.80
#2021-10-04|3021.33
#2021-10-05|3077.94
#2021-10-06|3033.59
#2021-10-07|3111.20
#2021-10-08|3071.78
#2021-10-11|3056.35
#2021-10-12|3041.36
#2021-10-13|3124.49
#2021-10-14|3205.64
#2021-10-15|3242.05
#2021-10-18|3235.66
#2021-10-19|3275.62
#2021-10-20|3240.98
#2021-10-21|3242.59
#2021-10-22|3287.52
#2021-10-25|3272.49
#2021-10-26|3285.12
#2021-10-27|3294.70
#2021-10-28|3360.01
#2021-10-29|3325.56
#2021-11-01|3339.06
#2021-11-02|3344.19
#2021-11-03|3376.91
#2021-11-04|3411.28
#2021-11-05|3428.62
#2021-11-08|3440.45
#2021-11-09|3432.81
#2021-11-10|3370.31
#2021-11-11|3384.27
#2021-11-12|3398.92
#2021-11-15|3419.02
#2021-11-16|3414.98
#2021-11-17|3421.89
#2021-11-18|3430.53
#2021-11-19|3419.73
#2021-11-22|3333.50
#2021-11-23|3227.80
#2021-11-24|3198.06
#2021-11-25|3220.97
#2021-11-26|3148.62
#2021-11-29|3186.09
#2021-11-30|3152.33
#2021-12-01|3281.85
#2021-12-02|3145.74
#2021-12-03|3099.66
#2021-12-06|3081.25
#2021-12-07|3241.74
#2021-12-08|3221.19
#2021-12-09|3183.52
#2021-12-10|3163.28
#2021-12-13|3149.62
#2021-12-14|3075.04
#2021-12-15|3108.21
#2021-12-16|3131.20
#2021-12-17|3102.48
#2021-12-20|3075.67
#2021-12-21|3118.71
#2021-12-22|3194.85
#2021-12-23|3230.83
#2021-12-24|3230.47
#2021-12-27|3265.55
#2021-12-28|3265.94
#2021-12-29|3247.36
#2021-12-30|3267.57
#2021-12-31|3275.78
#2022-01-03|3251.84
#2022-01-04|3210.68
#2022-01-05|3202.78
#2022-01-06|3116.27
#2022-01-07|3124.17
#2022-01-10|3007.62
#2022-01-11|3069.91
#2022-01-12|3138.26
#2022-01-13|3168.23
#2022-01-14|3104.91
#2022-01-17|3140.96
#2022-01-18|3058.06
#2022-01-19|3034.13
#2022-01-20|3080.24
#2022-01-21|3015.34
#2022-01-24|2831.67
#2022-01-25|2797.40
#2022-01-26|2859.85
#2022-01-27|2785.07
#2022-01-28|2744.03
#2022-01-31|2847.81
#2022-02-01|2895.78
#2022-02-02|2911.11
#2022-02-03|2840.56
#2022-02-04|2819.22
#2022-02-07|2840.65
#2022-02-08|2809.28
#2022-02-09|2891.90
#2022-02-10|2872.37
#2022-02-11|2795.85
#2022-02-14|2722.22
#2022-02-15|2772.22
#2022-02-16|2770.41
#2022-02-17|2755.35
#2022-02-18|2693.21
#2022-02-21|2623.79
#2022-02-22|2643.98
#2022-02-23|2615.15
#2022-02-24|2524.36
#2022-02-25|2654.77
#2022-02-28|2688.67
#2022-03-01|2593.05
#2022-03-02|2606.64
#2022-03-03|2547.26
#2022-03-04|2379.77
#2022-03-07|2371.27
#2022-03-08|2316.01
#2022-03-09|2508.89
#2022-03-10|2439.07
#2022-03-11|2443.68
#2022-03-14|2436.20
#2022-03-15|2426.64
#2022-03-16|2589.03
#2022-03-17|2625.40
#2022-03-18|2683.11
#2022-03-21|2663.30
#2022-03-22|2694.55
#2022-03-23|2642.52
#2022-03-24|2645.06
#2022-03-25|2643.48
#2022-03-28|2642.83
#2022-03-29|2749.92
#2022-03-30|2721.80
#2022-03-31|2667.62
#2022-04-01|2636.83
#2022-04-04|2683.53
#2022-04-05|2626.42
#2022-04-06|2526.38
#2022-04-07|2500.29
#2022-04-08|2492.05
#2022-04-11|2449.73
#2022-04-12|2457.37
#2022-04-13|2449.08
#2022-04-14|2421.15
#2022-04-15|2421.15
#2022-04-18|2423.36
#2022-04-19|2420.49
#2022-04-20|2494.33
#2022-04-21|2492.49
#2022-04-22|2430.62
#2022-04-25|2361.21
#2022-04-26|2295.08
#2022-04-27|2271.60
#2022-04-28|2327.69
#2022-04-29|2360.75
#2022-05-02|2309.06
#2022-05-03|2327.82
#2022-05-04|2290.82
#2022-05-05|2279.13
#2022-05-06|2236.91
#2022-05-09|2117.71
#2022-05-10|2132.95
#2022-05-11|2200.91
#2022-05-12|2164.22
#2022-05-13|2225.67
#2022-05-16|2199.56
#2022-05-17|2273.91
#2022-05-18|2207.42
#2022-05-19|2211.59
#2022-05-20|2218.31
#2022-05-23|2275.03
#2022-05-24|2225.67
#2022-05-25|2218.64
#2022-05-26|2265.29
#2022-05-27|2335.61
#2022-05-30|2397.04
#2022-05-31|2329.28
#2022-06-01|2297.67
#2022-06-02|2330.69
#2022-06-03|2304.78
#2022-06-06|2346.81
#2022-06-07|2318.38
#2022-06-08|2337.93
#2022-06-09|2266.57
#2022-06-10|2160.17
#2022-06-13|2046.68
#2022-06-14|2017.07
#2022-06-15|2068.44
#2022-06-16|1989.66
#2022-06-17|2011.40
#2022-06-20|2045.97
#2022-06-21|2078.39
#2022-06-22|2077.41
#2022-06-23|2052.69
#2022-06-24|2128.03
#2022-06-27|2174.28
#2022-06-28|2128.12
#2022-06-29|2092.30
#2022-06-30|2047.54
#2022-07-01|1999.85
#2022-07-04|1982.68
#2022-07-05|1920.04
#2022-07-06|1970.95
#2022-07-07|2030.56
#2022-07-08|2041.40
#2022-07-11|1994.14
#2022-07-12|1981.87
#2022-07-13|1979.60
#2022-07-14|1945.86
#2022-07-15|2013.59
#2022-07-18|2070.07
#2022-07-19|2114.04
#2022-07-20|2148.83
#2022-07-21|2183.90
#2022-07-22|2206.36
#2022-07-25|2189.88
#2022-07-26|2140.21
#2022-07-27|2167.01
#2022-07-28|2216.59
#2022-07-29|2256.49
#2022-08-01|2287.50
#2022-08-02|2235.75
#2022-08-03|2284.31
#2022-08-04|2326.36
#2022-08-05|2266.04
#2022-08-08|2286.48
#2022-08-09|2215.32
#2022-08-10|2299.44
#2022-08-11|2308.28
#2022-08-12|2287.93
#2022-08-15|2290.55
#2022-08-16|2279.53
#2022-08-17|2228.89
#2022-08-18|2247.64
#2022-08-19|2200.16
#2022-08-22|2121.54
#2022-08-23|2118.92
#2022-08-24|2135.70
#2022-08-25|2154.99
#2022-08-26|2113.87
#2022-08-29|2060.37
#2022-08-30|2044.96
#2022-08-31|2044.20
#2022-09-01|1959.28
#2022-09-02|2036.13
#2022-09-05|1989.59
#2022-09-06|1992.35
#2022-09-07|1999.51
#2022-09-08|2013.57
#2022-09-09|2081.76
#2022-09-12|2124.07
#2022-09-13|2035.76
#2022-09-14|2027.26
#2022-09-15|1992.69
#2022-09-16|1966.12
#2022-09-19|1965.29
#2022-09-20|1946.61
#2022-09-21|1949.54
#2022-09-22|1856.71
#2022-09-23|1800.86
#2022-09-26|1810.37
#2022-09-27|1806.11
#2022-09-28|1811.95
#2022-09-29|1781.85
#2022-09-30|1827.05
#2022-10-03|1847.60
#2022-10-04|1968.64
#2022-10-05|1934.21
#2022-10-06|1951.36
#2022-10-07|1859.42
#2022-10-10|1811.00
#2022-10-11|1780.29
#2022-10-12|1763.36
#2022-10-13|1773.29
#2022-10-14|1767.27
#2022-10-17|1815.44
#2022-10-18|1838.65
#2022-10-19|1839.83
#2022-10-20|1885.01
#2022-10-21|1874.38
#2022-10-24|1901.32
#2022-10-25|1995.91
#2022-10-26|2016.52
#2022-10-27|1972.66
#2022-10-28|1945.80
#2022-10-31|1930.84
#2022-11-01|1946.78
#2022-11-02|1926.25
#2022-11-03|1860.80
#2022-11-04|1935.08
#2022-11-07|1982.93
#2022-11-08|2058.77
#2022-11-09|2029.80
#2022-11-10|2212.20
#2022-11-11|2283.99
#2022-11-14|2308.22
#2022-11-15|2351.45
#2022-11-16|2313.06
#2022-11-17|2302.84
#2022-11-18|2308.89
#2022-11-21|2269.74
#2022-11-22|2284.54
#2022-11-23|2333.34
#2022-11-24|2344.20
#2022-11-25|2335.40
#2022-11-28|2308.31
#2022-11-29|2270.87
#2022-11-30|2279.86
#2022-12-01|2387.18
#2022-12-02|2375.78
#2022-12-05|2375.34
#2022-12-06|2331.39
#2022-12-07|2312.50
#2022-12-08|2336.15
#2022-12-09|2359.12
#2022-12-12|2338.93
#2022-12-13|2441.11
#2022-12-14|2421.65
#2022-12-15|2312.20
#2022-12-16|2266.74
#2022-12-19|2249.14
#2022-12-20|2234.82
#2022-12-21|2273.82
#2022-12-22|2215.30
#2022-12-23|2207.23
#2022-12-26|2207.23
#2022-12-27|2208.04
#2022-12-28|2182.72
#2022-12-29|2236.14
#2022-12-30|2199.11
#2023-01-02|2233.76
#2023-01-03|2237.59
#2023-01-04|2306.37
#2023-01-05|2292.93
#2023-01-06|2349.97
#2023-01-09|2458.29
#2023-01-10|2441.61
#2023-01-11|2475.24
#2023-01-12|2498.18
#2023-01-13|2531.42
#2023-01-16|2532.01
#2023-01-17|2530.99
#2023-01-18|2568.62
#2023-01-19|2484.88
#2023-01-20|2500.94
#2023-01-23|2561.52
#2023-01-24|2560.98
#2023-01-25|2555.49
#2023-01-26|2575.46
#2023-01-27|2585.96
#2023-01-30|2553.80
#2023-01-31|2554.42
#2023-02-01|2586.82
#2023-02-02|2708.78
#2023-02-03|2699.36
#2023-02-06|2619.56
#2023-02-07|2601.85
#2023-02-08|2601.09
#2023-02-09|2638.33
#2023-02-10|2559.43
#2023-02-13|2599.41
#2023-02-14|2598.44
#2023-02-15|2610.26
#2023-02-16|2607.60
#2023-02-17|2563.26
#2023-02-20|2555.29
#2023-02-21|2516.68
#2023-02-22|2495.53
#2023-02-23|2499.55
#2023-02-24|2437.40
#2023-02-27|2492.16
#2023-02-28|2480.39
#2023-03-01|2486.58
#2023-03-02|2472.51
#2023-03-03|2512.50
#2023-03-06|2548.60
#2023-03-07|2482.61
#2023-03-08|2495.39
#2023-03-09|2502.54
#2023-03-10|2496.46
#2023-03-13|2445.93
#2023-03-14|2497.28
#2023-03-15|2395.53
#2023-03-16|2482.80
#2023-03-17|2487.48
#2023-03-20|2518.68
#2023-03-21|2536.65
#2023-03-22|2553.13
#2023-03-23|2631.10
#2023-03-24|2543.16
#2023-03-27|2552.76
#2023-03-28|2530.90
#2023-03-29|2592.65
#2023-03-30|2674.71
#2023-03-31|2675.50
#2023-04-03|2655.79
#2023-04-04|2678.50
#2023-04-05|2619.92
#2023-04-06|2630.76
#2023-04-07|2630.76
#2023-04-10|2610.20
#2023-04-11|2629.55
#2023-04-12|2621.16
#2023-04-13|2652.91
#2023-04-14|2651.35
#2023-04-17|2605.18
#2023-04-18|2637.88
#2023-04-19|2587.96
#2023-04-20|2583.58
#2023-04-21|2613.07
#2023-04-24|2600.22
#2023-04-25|2576.13
#2023-04-26|2576.88
#2023-04-27|2584.06
#2023-04-28|2613.83
#2023-05-01|2599.85
#2023-05-02|2595.49
#2023-05-03|2619.20
#2023-05-04|2591.81
#2023-05-05|2622.83
#2023-05-08|2633.63
#2023-05-09|2588.83
#2023-05-10|2626.31
#2023-05-11|2602.79
#2023-05-12|2595.33
#2023-05-15|2600.96
#2023-05-16|2620.72
#2023-05-17|2624.50
#2023-05-18|2673.38
#2023-05-19|2696.70
#2023-05-22|2704.67
#2023-05-23|2667.01
#2023-05-24|2602.23
#2023-05-25|2638.52
#2023-05-26|2708.25
#2023-05-29|2691.32
#2023-05-30|2706.84
#2023-05-31|2677.00
#2023-06-01|2722.48
#2023-06-02|2741.24
#2023-06-05|2722.62
#2023-06-06|2712.91
#2023-06-07|2720.38
#2023-06-08|2729.76
#2023-06-09|2729.93
#2023-06-12|2758.30
#2023-06-13|2810.34
#2023-06-14|2826.48
#2023-06-15|2826.37
#2023-06-16|2824.43
#2023-06-19|2810.67
#2023-06-20|2771.67
#2023-06-21|2743.57
#2023-06-22|2747.69
#2023-06-23|2692.11
#2023-06-26|2704.92
#2023-06-27|2720.38
#2023-06-28|2759.98
#2023-06-29|2761.82
#2023-06-30|2791.70
#2023-07-03|2775.44
#2023-07-04|2789.26
#2023-07-05|2745.31
#2023-07-06|2665.16
#2023-07-07|2702.11
#2023-07-10|2724.81
#2023-07-11|2722.98
#2023-07-12|2827.83
#2023-07-13|2894.71
#2023-07-14|2941.54
#2023-07-17|2899.14
#2023-07-18|2896.46
#2023-07-19|2878.85
#2023-07-20|2797.24
#2023-07-21|2771.73
#2023-07-24|2744.82
#2023-07-25|2770.30
#2023-07-26|2742.71
#2023-07-27|2837.35
#2023-07-28|2841.09
#2023-07-31|2839.82
#2023-08-01|2809.94
#2023-08-02|2745.14
#2023-08-03|2704.37
#2023-08-04|2726.86
#2023-08-07|2726.92
#2023-08-08|2680.75
#2023-08-09|2695.46
#2023-08-10|2745.29
#2023-08-11|2678.74
#2023-08-14|2674.16
#2023-08-15|2663.69
#2023-08-16|2652.38
#2023-08-17|2602.22
#2023-08-18|2600.60
#2023-08-21|2608.63
#2023-08-22|2651.51
#2023-08-23|2670.60
#2023-08-24|2606.37
#2023-08-25|2573.77
#2023-08-28|2625.73
#2023-08-29|2662.89
#2023-08-30|2679.02
#2023-08-31|2663.61
#2023-09-01|2654.94
#2023-09-04|2660.34
#2023-09-05|2645.58
#2023-09-06|2641.72
#2023-09-07|2593.04
#2023-09-08|2593.85
#2023-09-11|2581.91
#2023-09-12|2556.43
#2023-09-13|2553.22
#2023-09-14|2561.57
#2023-09-15|2528.27
#2023-09-18|2501.42
#2023-09-19|2490.06
#2023-09-20|2511.67
#2023-09-21|2469.70
#2023-09-22|2485.33
#2023-09-25|2452.91
#2023-09-26|2405.21
#2023-09-27|2403.99
#2023-09-28|2424.54
#2023-09-29|2458.62
#2023-10-02|2431.68
#2023-10-03|2395.08
#2023-10-04|2424.76
#2023-10-05|2417.52
#2023-10-06|2462.82
#2023-10-09|2434.17
#2023-10-10|2508.31
#2023-10-11|2510.95
#2023-10-12|2525.91
#2023-10-13|2451.14
#2023-10-16|2461.05
#2023-10-17|2465.31
#2023-10-18|2401.89
#2023-10-19|2430.74
#2023-10-20|2378.03
#2023-10-23|2392.47
#2023-10-24|2416.74
#2023-10-25|2413.58
#2023-10-26|2407.38
#2023-10-27|2406.65
#2023-10-30|2397.79
#2023-10-31|2423.11
#2023-11-01|2435.51
#2023-11-02|2520.11
#2023-11-03|2568.65
#2023-11-06|2558.95
#2023-11-07|2584.13
#2023-11-08|2598.44
#2023-11-09|2631.05
#2023-11-10|2615.20
#2023-11-13|2636.63
#2023-11-14|2719.30
#2023-11-15|2776.23
#2023-11-16|2763.08
#2023-11-17|2782.63
#2023-11-20|2819.00
#2023-11-21|2796.07
#2023-11-22|2812.57
#2023-11-23|2824.89
#2023-11-24|2828.78
#2023-11-27|2823.61
#2023-11-28|2832.74
#2023-11-29|2878.89
#2023-11-30|2857.42
#2023-12-01|2870.83
#2023-12-04|2841.60
#2023-12-05|2866.68
#2023-12-06|2886.54
#2023-12-07|2878.36
#2023-12-08|2903.91
#2023-12-11|2911.41
#2023-12-12|2931.68
#2023-12-13|2934.55
#2023-12-14|3010.71
#2023-12-15|3017.70
#2023-12-18|2966.72
#2023-12-19|2999.66
#2023-12-20|2987.04
#2023-12-21|2985.12
#2023-12-22|2972.25
#2023-12-25|2972.25
#2023-12-26|2975.28
#2023-12-27|3018.81
#2023-12-28|3016.84
#2023-12-29|2993.66
#2024-01-01|2993.66
#2024-01-02|2913.79
#2024-01-03|2850.29
#2024-01-04|2853.62
#2024-01-05|2852.34
#2024-01-08|2884.83
#2024-01-09|2865.84
#2024-01-10|2882.29
#2024-01-11|2867.09
#2024-01-12|2904.84
#2024-01-15|2884.77
#2024-01-16|2870.90
#2024-01-17|2845.52
#2024-01-18|2927.49
#2024-01-19|2951.50
#2024-01-22|3010.18
#2024-01-23|2993.93
#2024-01-24|3168.99
#2024-01-25|3200.22
#2024-01-26|3185.36
#2024-01-29|3175.92
#2024-01-30|3190.52
#2024-01-31|3178.29
#2024-02-01|3177.55
#2024-02-02|3178.76
#2024-02-05|3174.34
#2024-02-06|3204.18
#2024-02-07|3233.41
#2024-02-08|3260.45
#2024-02-09|3308.38
#2024-02-12|3307.75
#2024-02-13|3202.52
#2024-02-14|3231.68
#2024-02-15|3253.94
#2024-02-16|3283.67
#2024-02-19|3252.89
#2024-02-20|3211.42
#2024-02-21|3197.65
#2024-02-22|3302.46
#2024-02-23|3296.63
#2024-02-26|3325.51
#2024-02-27|3358.12
#2024-02-28|3308.47
#2024-02-29|3298.19
#2024-03-01|3352.00
#2024-03-04|3388.07
#2024-03-05|3339.36
#2024-03-06|3392.84
#2024-03-07|3478.52
#2024-03-08|3433.39
#2024-03-11|3348.42
#2024-03-12|3395.95
#2024-03-13|3378.68
#2024-03-14|3348.08
#2024-03-15|3284.91
#2024-03-18|3296.33
#2024-03-19|3279.36
#2024-03-20|3280.03
#2024-03-21|3397.48
#2024-03-22|3355.68
#2024-03-25|3364.63
#2024-03-26|3364.70
#2024-03-27|3352.39
#2024-03-28|3332.26
#2024-03-29|3332.26
#2024-04-01|3314.37
#2024-04-02|3291.10
#2024-04-03|3337.88
#2024-04-04|3351.03
#2024-04-05|3329.12
#2024-04-08|3359.20
#2024-04-09|3318.14
#2024-04-10|3300.62
#2024-04-11|3278.26
#2024-04-12|3239.89
#2024-04-15|3243.58
#2024-04-16|3223.27
#2024-04-17|3126.55
#2024-04-18|3110.94
#2024-04-19|3059.83
#2024-04-22|3052.84
#2024-04-23|3153.71
#2024-04-24|3185.00
#2024-04-25|3155.77
#2024-04-26|3211.96
#2024-04-29|3191.23
#2024-04-30|3146.61
#2024-05-01|3143.10
#2024-05-02|3107.98
#2024-05-03|3188.02
#2024-05-06|3222.36
#2024-05-07|3273.70
#2024-05-08|3261.37
#2024-05-09|3287.96
#2024-05-10|3309.98
#2024-05-13|3310.81
#2024-05-14|3315.06
#2024-05-15|3360.87
#2024-05-16|3372.01
#2024-05-17|3361.22
#2024-05-20|3391.06
#2024-05-21|3370.80
#2024-05-22|3375.86
#2024-05-23|3416.64
#2024-05-24|3414.91
#2024-05-27|3423.98
#2024-05-28|3426.29
#2024-05-29|3366.22
#2024-05-30|3338.03
#2024-05-31|3301.54
#2024-06-03|3336.93
#2024-06-04|3331.93
#2024-06-05|3456.87
#2024-06-06|3511.86
#2024-06-07|3498.40
#2024-06-10|3476.12
#2024-06-11|3450.08
#2024-06-12|3577.06
#2024-06-13|3486.14
#2024-06-14|3400.69
#2024-06-17|3433.40
#2024-06-18|3469.58
#2024-06-19|3437.16
#2024-06-20|3490.64
#2024-06-21|3434.73
#2024-06-24|3421.36
#2024-06-25|3419.82
#2024-06-26|3427.29
#2024-06-27|3448.50
#2024-06-28|3466.90
#2024-07-01|3438.36
#2024-07-02|3456.79
#2024-07-03|3531.24
#2024-07-04|3530.34
#2024-07-05|3563.22
#2024-07-08|3563.46
#2024-07-09|3502.05
#2024-07-10|3542.18
#2024-07-11|3553.36
#2024-07-12|3611.62
#2024-07-15|3580.17
#2024-07-16|3541.47
#2024-07-17|3383.66
#2024-07-18|3314.23
#2024-07-19|3277.51
#2024-07-22|3334.25
#2024-07-23|3386.61
#2024-07-24|3310.36
#2024-07-25|3232.94
#2024-07-26|3263.81
#2024-07-29|3219.47
#2024-07-30|3215.10
#2024-07-31|3308.46
#2024-08-01|3237.75
#2024-08-02|3074.57
#2024-08-05|3057.45
#2024-08-06|3108.89
#2024-08-07|3164.24
#2024-08-08|3155.12
#2024-08-09|3156.75
#2024-08-12|3165.02
#2024-08-13|3192.29
#2024-08-14|3230.66
#2024-08-15|3303.04
#2024-08-16|3310.06
#2024-08-19|3340.51
#2024-08-20|3348.37
#2024-08-21|3378.76
#2024-08-22|3360.56
#2024-08-23|3356.32
#2024-08-26|3316.49
#2024-08-27|3319.79
#2024-08-28|3310.37
#2024-08-29|3364.26
#2024-08-30|3348.24
#2024-09-02|3361.67
#2024-09-03|3273.55
#2024-09-04|3181.41
#2024-09-05|3139.25
#2024-09-06|3075.33
#2024-09-09|3068.20
#2024-09-10|3055.13
#2024-09-11|3096.20
#2024-09-12|3171.90
#2024-09-13|3223.11
#2024-09-16|3195.23
#2024-09-17|3224.25
#2024-09-18|3197.10
#2024-09-19|3312.90
#2024-09-20|3233.40
#2024-09-23|3246.26
#2024-09-24|3275.21
#2024-09-25|3275.47
#2024-09-26|3362.59
#2024-09-27|3397.44
#2024-09-30|3345.49
#2024-10-01|3301.72
#2024-10-02|3318.15
#2024-10-03|3281.89
#2024-10-04|3277.52
#2024-10-07|3258.26
#2024-10-08|3267.16
#2024-10-09|3305.77
#2024-10-10|3269.34
#2024-10-11|3299.40
#2024-10-14|3346.86
#2024-10-15|3131.90
#2024-10-16|3079.30
#2024-10-17|3073.57
#2024-10-18|3141.31
#2024-10-21|3102.21
#2024-10-22|3127.98
#2024-10-23|3118.06
#2024-10-24|3133.46
#2024-10-25|3154.41
#2024-10-28|3155.10
#2024-10-29|3155.62
#2024-10-30|3097.84
#2024-10-31|3025.97
#2024-11-01|3057.10
#2024-11-04|3035.80
#2024-11-05|3060.24
#2024-11-06|2971.50
#2024-11-07|3063.52
#2024-11-08|3033.49
#2024-11-11|3026.50
#2024-11-12|3008.09
#2024-11-13|2978.29
#2024-11-14|3062.05
#2024-11-15|2965.16
#2024-11-18|2969.70
#2024-11-19|2964.13
#2024-11-20|2940.09
#2024-11-21|2976.18
#2024-11-22|2981.61
#2024-11-25|3019.40
#2024-11-26|2995.36
#2024-11-27|2979.94
#2024-11-28|3004.78
#2024-11-29|3056.18
#2024-12-02|3069.93
#2024-12-03|3115.77
#2024-12-04|3182.40
#2024-12-05|3202.31
#2024-12-06|3211.93
#2024-12-09|3223.18
#2024-12-10|3178.53
#2024-12-11|3183.07
#2024-12-12|3189.45
#2024-12-13|3190.39
#2024-12-16|3187.61
#2024-12-17|3200.27
#2024-12-18|3224.87
#2024-12-19|3119.55
#2024-12-20|3119.03
#2024-12-23|3111.05
#2024-12-24|3120.25
#2024-12-25|3120.25
#2024-12-26|3125.19
#2024-12-27|3142.56
#2024-12-30|3086.42
#2024-12-31|3095.15
#2025-01-01|3095.15
#2025-01-02|3099.24
#2025-01-03|3076.06
#2025-01-06|3218.89
#2025-01-07|3224.52
#2025-01-08|3168.82
#2025-01-09|3179.27
#2025-01-10|3146.12
#2025-01-13|3092.50
#2025-01-14|3142.45
#2025-01-15|3190.19
#2025-01-16|3246.60
#2025-01-17|3258.34
#2025-01-20|3302.34
#2025-01-21|3290.49
#2025-01-22|3345.94
#2025-01-23|3297.05
#2025-01-24|3327.93
#2025-01-27|3227.79
#2025-01-28|3210.28
#2025-01-29|3283.49
#2025-01-30|3319.92
#2025-01-31|3350.84
#2025-02-03|3271.90
#2025-02-04|3346.97
#2025-02-05|3372.44
#2025-02-06|3389.50
#2025-02-07|3347.14
#2025-02-10|3372.92
#2025-02-11|3418.36
#2025-02-12|3432.62
#2025-02-13|3499.22
#2025-02-14|3517.40
#2025-02-17|3528.63
#2025-02-18|3494.23
#2025-02-19|3465.95
#2025-02-20|3471.44
#2025-02-21|3469.08
#2025-02-24|3455.13
#2025-02-25|3418.70
#2025-02-26|3463.10
#2025-02-27|3352.96
#2025-02-28|3299.76
#2025-03-03|3382.19
#2025-03-04|3260.04
#2025-03-05|3410.51
#2025-03-06|3431.53
#2025-03-07|3393.67
#2025-03-10|3267.18
#2025-03-11|3241.55
#2025-03-12|3280.82
#2025-03-13|3224.63
#2025-03-14|3296.56
#2025-03-17|3344.99
#2025-03-18|3365.11
#2025-03-19|3376.39
#2025-03-20|3350.51
#2025-03-21|3320.11
#2025-03-24|3358.87
#2025-03-25|3384.05
#2025-03-26|3299.16
#2025-03-27|3268.35
#2025-03-28|3212.37
#2025-03-31|3143.48
#2025-04-01|3207.15
#2025-04-02|3208.63
#2025-04-03|3057.41
#2025-04-04|2975.45
#2025-04-07|2839.91
#2025-04-08|2910.97
#2025-04-09|2828.56
#2025-04-10|3009.61
#2025-04-11|3014.69
#2025-04-14|3100.43
#2025-04-15|3157.60
#2025-04-16|3115.46
#2025-04-17|3060.33
#2025-04-18|3060.33
#2025-04-21|3099.78
#2025-04-22|3060.65
#2025-04-23|3192.47
#2025-04-24|3224.25
#2025-04-25|3248.59
#2025-04-28|3262.49
#2025-04-29|3294.05
#2025-04-30|3293.88
#2025-05-01|3270.15
#2025-05-02|3422.83
#2025-05-05|3414.36
#2025-05-06|3389.19
#2025-05-07|3387.75
#2025-05-08|3415.93
#2025-05-09|3417.81
#2025-05-12|3483.77
#2025-05-13|3536.60
#2025-05-14|3539.29
#2025-05-15|3538.58
#2025-05-16|3517.00
#2025-05-19|3530.84
#2025-05-20|3532.66
#2025-05-21|3574.83
#2025-05-22|3534.08
#2025-05-23|3489.85
#2025-05-26|3542.87
#2025-05-27|3572.22
#2025-05-28|3535.38
#2025-05-29|3552.32
#2025-05-30|3538.46
#2025-06-02|3535.79
#2025-06-03|3565.06
#2025-06-04|3621.47
#2025-06-05|3644.15
#2025-06-06|3643.30
#2025-06-09|3656.95
#2025-06-10|3671.86
#2025-06-11|3683.37
#2025-06-12|3671.80
#2025-06-13|3594.91
#2025-06-16|3642.88
#2025-06-17|3595.79
#2025-06-18|3566.93
#2025-06-19|3489.08
#2025-06-20|3513.78
#2025-06-23|3551.46
#2025-06-24|3659.72
#2025-06-25|3646.20
#2025-06-26|3648.31
#2025-06-27|3701.84
#2025-06-30|3704.27
#2025-07-01|3675.09
#2025-07-02|3673.82
#2025-07-03|3706.39
#2025-07-04|3667.20
#2025-07-07|3707.95
#2025-07-08|3731.90
#2025-07-09|3751.46
#2025-07-10|3761.58
#2025-07-11|3724.48
#2025-07-14|3708.44
#2025-07-15|3732.51
#2025-07-16|3601.52
#2025-07-17|3686.79
#2025-07-18|3681.67
#2025-07-21|3684.79
#2025-07-22|3626.01
#2025-07-23|3585.02
#2025-07-24|3565.13
#2025-07-25|3531.42
#2025-07-28|3538.28
#2025-07-29|3514.84
#2025-07-30|3520.83
#2025-07-31|3460.57
#2025-08-01|3402.17
#2025-08-04|3424.26
#2025-08-05|3436.07
#2025-08-06|3448.26
#2025-08-07|3513.06
#2025-08-08|3517.57
#2025-08-11|3501.95
#2025-08-12|3452.07
#2025-08-13|3524.56
#2025-08-14|3513.51
#2025-08-15|3508.39
#2025-08-18|3493.19
#2025-08-19|3510.43
#2025-08-20|3478.07
#2025-08-21|3448.73
#2025-08-22|3520.74
#2025-08-25|3512.78
#2025-08-26|3490.39
#2025-08-27|3498.72
#2025-08-28|3523.03
#2025-08-29|3467.58
#2025-09-01|3475.54
#2025-09-02|3360.42
#2025-09-03|3391.84
#2025-09-04|3428.28
#2025-09-05|3469.05
#2025-09-08|3522.09
#2025-09-09|3528.88
#2025-09-10|3483.91
#2025-09-11|3477.42
#2025-09-12|3489.72
#2025-09-15|3544.79
#2025-09-16|3553.23
#2025-09-17|3606.68
#2025-09-18|3752.89
#2025-09-19|3724.16
#2025-09-22|3745.45
#2025-09-23|3777.94
#2025-09-24|3751.53
#2025-09-25|3712.95
#2025-09-26|3714.03
#2025-09-29|3761.44
#2025-09-30|3796.29
#2025-10-01|3816.61
#2025-10-02|3895.91
#2025-10-03|3903.82
#2025-10-06|3932.51
#2025-10-07|3887.56
#2025-10-08|3857.17
#2025-10-09|3832.42
#2025-10-10|3712.40
#2025-10-13|3768.22
#2025-10-14|3768.32
#2025-10-15|3835.65
#2025-10-16|3858.11
#2025-10-17|3818.37
#2025-10-20|3912.19
#2025-10-21|3914.61
#2025-10-22|3861.95
#2025-10-23|3885.88
#2025-10-24|3880.51
#2025-10-27|3927.72
#2025-10-28|3918.08
#2025-10-29|3884.42
#2025-10-30|3886.27
#2025-10-31|3837.36
#2025-11-03|3862.38
#2025-11-04|3811.20
#2025-11-05|3800.28
#2025-11-06|3740.74
#2025-11-07|3676.24
#2025-11-10|3721.51
#2025-11-11|3750.75
#2025-11-12|3766.97
#2025-11-13|3761.05
#2025-11-14|3695.42
#2025-11-17|3649.09
#2025-11-18|3587.48
#2025-11-19|3596.99
#2025-11-20|3597.23
#2025-11-21|3499.18
#2025-11-24|3560.67
#2025-11-25|3563.76
#2025-11-26|3656.48
#2025-11-27|3643.47
#2025-11-28|3669.23
#2025-12-01|3695.43
#2025-12-02|3692.37
#2025-12-03|3753.86
#2025-12-04|3778.69
#2025-12-05|3783.14
#2025-12-08|3774.75
#2025-12-09|3763.60
#2025-12-10|3759.45
#2025-12-11|3790.14
#2025-12-12|3747.14
#2025-12-15|3770.18
#2025-12-16|3717.97
#2025-12-17|3650.29
#2025-12-18|3696.28
#2025-12-19|3702.91
#2025-12-22|3712.37
#2025-12-23|3718.09
#2025-12-24|3710.61
#2025-12-25|3710.61
#2025-12-26|3710.45
#2025-12-29|3729.91
#2025-12-30|3753.61
#2025-12-31|3749.22
#2026-01-01|3749.22
#2026-01-02|3823.77
#2026-01-05|3955.87
#2026-01-06|3965.34
#2026-01-07|3993.46
#2026-01-08|3897.26
#2026-01-09|4034.69
#2026-01-12|4063.58
#2026-01-13|4075.07
#2026-01-14|4001.69
#2026-01-15|4080.58
#2026-01-16|4080.13
#2026-01-19|3966.46
#2026-01-20|4000.82
#2026-01-21|4000.36
#2026-01-22|4050.71
#2026-01-23|4095.30
#2026-01-26|4143.84
#2026-01-27|4183.21
#2026-01-28|4149.88
#2026-01-29|3963.86
#2026-01-30|4013.34
#2026-02-02|4017.75
#2026-02-03|3869.10
#2026-02-04|3763.97
#2026-02-05|3796.12
#2026-02-06|3868.45
#2026-02-09|3938.83
#2026-02-10|3941.12
#2026-02-11|3863.61
#2026-02-12|3808.99
#2026-02-13|3852.73
#2026-02-16|3822.80
#2026-02-17|3833.41
#2026-02-18|3949.28
#2026-02-19|3904.37
#2026-02-20|3960.01
#2026-02-23|3915.36
#2026-02-24|3931.16
#2026-02-25|4001.26
#2026-02-26|3963.78
#2026-02-27|3969.48
#2026-03-02|3854.98
#2026-03-03|3715.04
#2026-03-04|3830.65
#2026-03-05|3810.14
#2026-03-06|3739.15
#2026-03-09|3737.02
#2026-03-10|3861.75
#2026-03-11|3817.19
#2026-03-12|3773.34
#2026-03-13|3742.88
#2026-03-16|3773.56
#2026-03-17|3790.68
#2026-03-18|3733.72
#2026-03-19|3644.23
#2026-03-20|3553.45
#2026-03-23|3636.26
#2026-03-24|3635.63
#2026-03-25|3676.23
#2026-03-26|3573.36
#2026-03-27|3498.04
#2026-03-30|3457.46
#2026-03-31|3500.49
#2026-04-01|3675.20
#2026-04-02|3608.19