Table Data - Nasdaq Developed Markets: Europe Technology Net Total Return Index
| Title | Nasdaq Developed Markets: Europe Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU10N |
| 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 2026-04-22 |
| Last Updated | 2026-04-22 10:43 PM CDT |
| Notes | For more information about this series, see: NQDMEU10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1318.37 |
| 2001-04-02 | 1290.72 |
| 2001-04-03 | 1197.54 |
| 2001-04-04 | 1235.04 |
| 2001-04-05 | 1314.88 |
| 2001-04-06 | 1286.97 |
| 2001-04-09 | 1287.49 |
| 2001-04-10 | 1362.63 |
| 2001-04-11 | 1411.91 |
| 2001-04-12 | 1420.99 |
| 2001-04-13 | . |
| 2001-04-16 | 1407.05 |
| 2001-04-17 | 1352.70 |
| 2001-04-18 | 1495.31 |
| 2001-04-19 | 1563.83 |
| 2001-04-20 | 1560.41 |
| 2001-04-23 | 1500.19 |
| 2001-04-24 | 1498.54 |
| 2001-04-25 | 1494.31 |
| 2001-04-26 | 1542.43 |
| 2001-04-27 | 1582.57 |
| 2001-04-30 | 1638.35 |
| 2001-05-01 | 1645.07 |
| 2001-05-02 | 1652.58 |
| 2001-05-03 | 1594.29 |
| 2001-05-04 | 1611.05 |
| 2001-05-07 | 1622.48 |
| 2001-05-08 | 1596.51 |
| 2001-05-09 | 1555.47 |
| 2001-05-10 | 1605.33 |
| 2001-05-11 | 1565.07 |
| 2001-05-14 | 1517.84 |
| 2001-05-15 | 1531.01 |
| 2001-05-16 | 1529.16 |
| 2001-05-17 | 1589.45 |
| 2001-05-18 | 1604.14 |
| 2001-05-21 | 1641.20 |
| 2001-05-22 | 1666.19 |
| 2001-05-23 | 1606.47 |
| 2001-05-24 | 1598.61 |
| 2001-05-25 | 1561.71 |
| 2001-05-28 | . |
| 2001-05-29 | 1517.55 |
| 2001-05-30 | 1453.01 |
| 2001-05-31 | 1444.20 |
| 2001-06-01 | 1427.36 |
| 2001-06-04 | 1441.10 |
| 2001-06-05 | 1476.86 |
| 2001-06-06 | 1463.91 |
| 2001-06-07 | 1466.49 |
| 2001-06-08 | 1453.43 |
| 2001-06-11 | 1407.89 |
| 2001-06-12 | 1252.57 |
| 2001-06-13 | 1287.16 |
| 2001-06-14 | 1226.94 |
| 2001-06-15 | 1214.81 |
| 2001-06-18 | 1204.36 |
| 2001-06-19 | 1218.71 |
| 2001-06-20 | 1169.57 |
| 2001-06-21 | 1184.07 |
| 2001-06-22 | 1193.34 |
| 2001-06-25 | 1186.39 |
| 2001-06-26 | 1146.01 |
| 2001-06-27 | 1149.28 |
| 2001-06-28 | 1158.75 |
| 2001-06-29 | 1182.24 |
| 2001-07-02 | 1204.64 |
| 2001-07-03 | 1177.22 |
| 2001-07-04 | . |
| 2001-07-05 | 1059.30 |
| 2001-07-06 | 1010.15 |
| 2001-07-09 | 1003.67 |
| 2001-07-10 | 994.89 |
| 2001-07-11 | 974.42 |
| 2001-07-12 | 1019.81 |
| 2001-07-13 | 1024.61 |
| 2001-07-16 | 1003.53 |
| 2001-07-17 | 977.12 |
| 2001-07-18 | 985.79 |
| 2001-07-19 | 1049.57 |
| 2001-07-20 | 1022.73 |
| 2001-07-23 | 1020.50 |
| 2001-07-24 | 1018.15 |
| 2001-07-25 | 1007.96 |
| 2001-07-26 | 1026.93 |
| 2001-07-27 | 1074.66 |
| 2001-07-30 | 1118.98 |
| 2001-07-31 | 1142.84 |
| 2001-08-01 | 1153.27 |
| 2001-08-02 | 1177.80 |
| 2001-08-03 | 1157.75 |
| 2001-08-06 | 1133.92 |
| 2001-08-07 | 1133.98 |
| 2001-08-08 | 1099.84 |
| 2001-08-09 | 1058.76 |
| 2001-08-10 | 1035.98 |
| 2001-08-13 | 1054.86 |
| 2001-08-14 | 1087.61 |
| 2001-08-15 | 1072.77 |
| 2001-08-16 | 1035.32 |
| 2001-08-17 | 1008.71 |
| 2001-08-20 | 994.85 |
| 2001-08-21 | 1021.36 |
| 2001-08-22 | 1025.78 |
| 2001-08-23 | 1032.56 |
| 2001-08-24 | 1064.01 |
| 2001-08-27 | 1056.62 |
| 2001-08-28 | 1021.55 |
| 2001-08-29 | 1005.45 |
| 2001-08-30 | 952.82 |
| 2001-08-31 | 956.25 |
| 2001-09-03 | . |
| 2001-09-04 | 918.17 |
| 2001-09-05 | 860.14 |
| 2001-09-06 | 816.51 |
| 2001-09-07 | 810.80 |
| 2001-09-10 | 820.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 804.88 |
| 2001-09-18 | 799.85 |
| 2001-09-19 | 785.92 |
| 2001-09-20 | 765.94 |
| 2001-09-21 | 738.53 |
| 2001-09-24 | 797.13 |
| 2001-09-25 | 817.76 |
| 2001-09-26 | 804.62 |
| 2001-09-27 | 764.53 |
| 2001-09-28 | 796.16 |
| 2001-10-01 | 758.05 |
| 2001-10-02 | 767.80 |
| 2001-10-03 | 777.12 |
| 2001-10-04 | 832.71 |
| 2001-10-05 | 826.82 |
| 2001-10-08 | 839.86 |
| 2001-10-09 | 851.41 |
| 2001-10-10 | 880.29 |
| 2001-10-11 | 918.22 |
| 2001-10-12 | 913.68 |
| 2001-10-15 | 893.09 |
| 2001-10-16 | 917.95 |
| 2001-10-17 | 971.53 |
| 2001-10-18 | 904.58 |
| 2001-10-19 | 902.60 |
| 2001-10-22 | 918.72 |
| 2001-10-23 | 967.57 |
| 2001-10-24 | 981.72 |
| 2001-10-25 | 958.61 |
| 2001-10-26 | 1002.80 |
| 2001-10-29 | 978.98 |
| 2001-10-30 | 928.88 |
| 2001-10-31 | 963.66 |
| 2001-11-01 | 978.36 |
| 2001-11-02 | 991.87 |
| 2001-11-05 | 1034.45 |
| 2001-11-06 | 1057.05 |
| 2001-11-07 | 1057.88 |
| 2001-11-08 | 1100.42 |
| 2001-11-09 | 1067.66 |
| 2001-11-12 | 1037.50 |
| 2001-11-13 | 1098.92 |
| 2001-11-14 | 1120.10 |
| 2001-11-15 | 1154.00 |
| 2001-11-16 | 1172.75 |
| 2001-11-19 | 1168.40 |
| 2001-11-20 | 1119.80 |
| 2001-11-21 | 1094.17 |
| 2001-11-22 | . |
| 2001-11-23 | 1142.21 |
| 2001-11-26 | 1168.76 |
| 2001-11-27 | 1132.58 |
| 2001-11-28 | 1098.42 |
| 2001-11-29 | 1086.46 |
| 2001-11-30 | 1130.29 |
| 2001-12-03 | 1109.50 |
| 2001-12-04 | 1153.61 |
| 2001-12-05 | 1241.40 |
| 2001-12-06 | 1241.11 |
| 2001-12-07 | 1235.65 |
| 2001-12-10 | 1195.15 |
| 2001-12-11 | 1227.66 |
| 2001-12-12 | 1205.28 |
| 2001-12-13 | 1147.28 |
| 2001-12-14 | 1134.89 |
| 2001-12-17 | 1190.20 |
| 2001-12-18 | 1190.15 |
| 2001-12-19 | 1151.96 |
| 2001-12-20 | 1113.65 |
| 2001-12-21 | 1125.54 |
| 2001-12-24 | 1116.26 |
| 2001-12-25 | . |
| 2001-12-26 | 1117.02 |
| 2001-12-27 | 1147.86 |
| 2001-12-28 | 1164.20 |
| 2001-12-31 | 1173.86 |
| 2002-01-01 | . |
| 2002-01-02 | 1171.06 |
| 2002-01-03 | 1235.07 |
| 2002-01-04 | 1238.99 |
| 2002-01-07 | 1224.00 |
| 2002-01-08 | 1168.20 |
| 2002-01-09 | 1176.06 |
| 2002-01-10 | 1154.19 |
| 2002-01-11 | 1171.94 |
| 2002-01-14 | 1119.30 |
| 2002-01-15 | 1129.04 |
| 2002-01-16 | 1093.46 |
| 2002-01-17 | 1107.74 |
| 2002-01-18 | 1090.82 |
| 2002-01-21 | . |
| 2002-01-22 | 1045.82 |
| 2002-01-23 | 1063.75 |
| 2002-01-24 | 1121.20 |
| 2002-01-25 | 1084.28 |
| 2002-01-28 | 1085.32 |
| 2002-01-29 | 1069.93 |
| 2002-01-30 | 1046.79 |
| 2002-01-31 | 1079.50 |
| 2002-02-01 | 1086.47 |
| 2002-02-04 | 1077.44 |
| 2002-02-05 | 1041.09 |
| 2002-02-06 | 1018.98 |
| 2002-02-07 | 1034.15 |
| 2002-02-08 | 1025.33 |
| 2002-02-11 | 1063.82 |
| 2002-02-12 | 1065.92 |
| 2002-02-13 | 1069.36 |
| 2002-02-14 | 1075.37 |
| 2002-02-15 | 1044.46 |
| 2002-02-18 | . |
| 2002-02-19 | 996.50 |
| 2002-02-20 | 978.03 |
| 2002-02-21 | 989.64 |
| 2002-02-22 | 961.72 |
| 2002-02-25 | 991.93 |
| 2002-02-26 | 1002.93 |
| 2002-02-27 | 1026.32 |
| 2002-02-28 | 1022.65 |
| 2002-03-01 | 1034.47 |
| 2002-03-04 | 1105.78 |
| 2002-03-05 | 1096.99 |
| 2002-03-06 | 1114.94 |
| 2002-03-07 | 1147.17 |
| 2002-03-08 | 1151.10 |
| 2002-03-11 | 1126.65 |
| 2002-03-12 | 1073.10 |
| 2002-03-13 | 1069.56 |
| 2002-03-14 | 1071.75 |
| 2002-03-15 | 1083.71 |
| 2002-03-18 | 1103.57 |
| 2002-03-19 | 1091.57 |
| 2002-03-20 | 1056.83 |
| 2002-03-21 | 1050.10 |
| 2002-03-22 | 1068.04 |
| 2002-03-25 | 1055.21 |
| 2002-03-26 | 1055.84 |
| 2002-03-27 | 1056.76 |
| 2002-03-28 | 1062.04 |
| 2002-03-29 | . |
| 2002-04-01 | 1071.20 |
| 2002-04-02 | 1040.82 |
| 2002-04-03 | 1024.85 |
| 2002-04-04 | 1014.88 |
| 2002-04-05 | 1011.12 |
| 2002-04-08 | 968.90 |
| 2002-04-09 | 977.74 |
| 2002-04-10 | 970.67 |
| 2002-04-11 | 939.70 |
| 2002-04-12 | 942.77 |
| 2002-04-15 | 962.49 |
| 2002-04-16 | 1008.97 |
| 2002-04-17 | 1022.74 |
| 2002-04-18 | 958.51 |
| 2002-04-19 | 935.94 |
| 2002-04-22 | 882.32 |
| 2002-04-23 | 876.55 |
| 2002-04-24 | 845.61 |
| 2002-04-25 | 857.13 |
| 2002-04-26 | 850.86 |
| 2002-04-29 | 838.33 |
| 2002-04-30 | 843.42 |
| 2002-05-01 | 847.89 |
| 2002-05-02 | 832.14 |
| 2002-05-03 | 791.81 |
| 2002-05-06 | 791.45 |
| 2002-05-07 | 785.76 |
| 2002-05-08 | 835.83 |
| 2002-05-09 | 823.16 |
| 2002-05-10 | 791.48 |
| 2002-05-13 | 801.78 |
| 2002-05-14 | 826.23 |
| 2002-05-15 | 844.02 |
| 2002-05-16 | 830.02 |
| 2002-05-17 | 839.99 |
| 2002-05-20 | 830.01 |
| 2002-05-21 | 810.83 |
| 2002-05-22 | 771.53 |
| 2002-05-23 | 758.67 |
| 2002-05-24 | 757.69 |
| 2002-05-27 | . |
| 2002-05-28 | 756.61 |
| 2002-05-29 | 741.85 |
| 2002-05-30 | 722.69 |
| 2002-05-31 | 747.00 |
| 2002-06-03 | 730.58 |
| 2002-06-04 | 714.49 |
| 2002-06-05 | 716.57 |
| 2002-06-06 | 710.34 |
| 2002-06-07 | 676.70 |
| 2002-06-10 | 686.01 |
| 2002-06-11 | 698.04 |
| 2002-06-12 | 662.72 |
| 2002-06-13 | 657.59 |
| 2002-06-14 | 650.62 |
| 2002-06-17 | 673.72 |
| 2002-06-18 | 676.70 |
| 2002-06-19 | 656.38 |
| 2002-06-20 | 643.72 |
| 2002-06-21 | 644.98 |
| 2002-06-24 | 614.74 |
| 2002-06-25 | 633.11 |
| 2002-06-26 | 625.39 |
| 2002-06-27 | 648.54 |
| 2002-06-28 | 676.11 |
| 2002-07-01 | 670.66 |
| 2002-07-02 | 634.96 |
| 2002-07-03 | 613.85 |
| 2002-07-04 | . |
| 2002-07-05 | 684.73 |
| 2002-07-08 | 685.32 |
| 2002-07-09 | 667.07 |
| 2002-07-10 | 639.62 |
| 2002-07-11 | 609.07 |
| 2002-07-12 | 622.75 |
| 2002-07-15 | 605.30 |
| 2002-07-16 | 617.10 |
| 2002-07-17 | 649.58 |
| 2002-07-18 | 637.68 |
| 2002-07-19 | 605.12 |
| 2002-07-22 | 582.68 |
| 2002-07-23 | 546.54 |
| 2002-07-24 | 533.76 |
| 2002-07-25 | 530.18 |
| 2002-07-26 | 518.94 |
| 2002-07-29 | 549.57 |
| 2002-07-30 | 564.27 |
| 2002-07-31 | 555.37 |
| 2002-08-01 | 535.53 |
| 2002-08-02 | 515.45 |
| 2002-08-05 | 485.90 |
| 2002-08-06 | 498.76 |
| 2002-08-07 | 499.35 |
| 2002-08-08 | 518.94 |
| 2002-08-09 | 539.05 |
| 2002-08-12 | 536.29 |
| 2002-08-13 | 538.49 |
| 2002-08-14 | 515.58 |
| 2002-08-15 | 530.46 |
| 2002-08-16 | 544.28 |
| 2002-08-19 | 572.47 |
| 2002-08-20 | 570.93 |
| 2002-08-21 | 590.37 |
| 2002-08-22 | 617.10 |
| 2002-08-23 | 592.71 |
| 2002-08-26 | 576.85 |
| 2002-08-27 | 586.97 |
| 2002-08-28 | 561.19 |
| 2002-08-29 | 558.76 |
| 2002-08-30 | 553.45 |
| 2002-09-02 | . |
| 2002-09-03 | 517.81 |
| 2002-09-04 | 514.87 |
| 2002-09-05 | 512.09 |
| 2002-09-06 | 533.80 |
| 2002-09-09 | 522.55 |
| 2002-09-10 | 519.46 |
| 2002-09-11 | 547.30 |
| 2002-09-12 | 523.03 |
| 2002-09-13 | 507.33 |
| 2002-09-16 | 486.47 |
| 2002-09-17 | 479.75 |
| 2002-09-18 | 460.05 |
| 2002-09-19 | 449.70 |
| 2002-09-20 | 454.45 |
| 2002-09-23 | 432.52 |
| 2002-09-24 | 425.85 |
| 2002-09-25 | 440.63 |
| 2002-09-26 | 465.80 |
| 2002-09-27 | 460.10 |
| 2002-09-30 | 433.94 |
| 2002-10-01 | 440.07 |
| 2002-10-02 | 457.07 |
| 2002-10-03 | 448.71 |
| 2002-10-04 | 426.75 |
| 2002-10-07 | 419.17 |
| 2002-10-08 | 416.13 |
| 2002-10-09 | 423.34 |
| 2002-10-10 | 438.87 |
| 2002-10-11 | 474.48 |
| 2002-10-14 | 468.52 |
| 2002-10-15 | 511.92 |
| 2002-10-16 | 484.29 |
| 2002-10-17 | 539.36 |
| 2002-10-18 | 551.59 |
| 2002-10-21 | 565.84 |
| 2002-10-22 | 561.51 |
| 2002-10-23 | 535.31 |
| 2002-10-24 | 564.73 |
| 2002-10-25 | 569.91 |
| 2002-10-28 | 599.07 |
| 2002-10-29 | 559.55 |
| 2002-10-30 | 588.69 |
| 2002-10-31 | 603.02 |
| 2002-11-01 | 601.19 |
| 2002-11-04 | 650.36 |
| 2002-11-05 | 649.54 |
| 2002-11-06 | 630.48 |
| 2002-11-07 | 607.41 |
| 2002-11-08 | 596.89 |
| 2002-11-11 | 576.22 |
| 2002-11-12 | 600.65 |
| 2002-11-13 | 605.11 |
| 2002-11-14 | 638.56 |
| 2002-11-15 | 638.77 |
| 2002-11-18 | 659.20 |
| 2002-11-19 | 640.93 |
| 2002-11-20 | 643.40 |
| 2002-11-21 | 686.14 |
| 2002-11-22 | 688.26 |
| 2002-11-25 | 690.90 |
| 2002-11-26 | 664.00 |
| 2002-11-27 | 688.22 |
| 2002-11-28 | . |
| 2002-11-29 | 689.10 |
| 2002-12-02 | 706.19 |
| 2002-12-03 | 664.63 |
| 2002-12-04 | 662.02 |
| 2002-12-05 | 654.30 |
| 2002-12-06 | 656.64 |
| 2002-12-09 | 635.07 |
| 2002-12-10 | 621.37 |
| 2002-12-11 | 612.45 |
| 2002-12-12 | 605.18 |
| 2002-12-13 | 599.93 |
| 2002-12-16 | 619.56 |
| 2002-12-17 | 615.90 |
| 2002-12-18 | 580.61 |
| 2002-12-19 | 574.07 |
| 2002-12-20 | 577.76 |
| 2002-12-23 | 576.04 |
| 2002-12-24 | 577.88 |
| 2002-12-25 | . |
| 2002-12-26 | 579.22 |
| 2002-12-27 | 554.84 |
| 2002-12-30 | 560.11 |
| 2002-12-31 | 561.67 |
| 2003-01-01 | . |
| 2003-01-02 | 593.94 |
| 2003-01-03 | 603.25 |
| 2003-01-06 | 613.06 |
| 2003-01-07 | 608.92 |
| 2003-01-08 | 580.08 |
| 2003-01-09 | 608.07 |
| 2003-01-10 | 622.98 |
| 2003-01-13 | 620.05 |
| 2003-01-14 | 642.74 |
| 2003-01-15 | 628.39 |
| 2003-01-16 | 612.64 |
| 2003-01-17 | 588.52 |
| 2003-01-20 | . |
| 2003-01-21 | 581.04 |
| 2003-01-22 | 583.40 |
| 2003-01-23 | 577.41 |
| 2003-01-24 | 574.46 |
| 2003-01-27 | 555.86 |
| 2003-01-28 | 553.71 |
| 2003-01-29 | 561.38 |
| 2003-01-30 | 578.00 |
| 2003-01-31 | 560.98 |
| 2003-02-03 | 568.75 |
| 2003-02-04 | 549.32 |
| 2003-02-05 | 555.17 |
| 2003-02-06 | 546.41 |
| 2003-02-07 | 543.69 |
| 2003-02-10 | 536.58 |
| 2003-02-11 | 558.00 |
| 2003-02-12 | 548.16 |
| 2003-02-13 | 536.80 |
| 2003-02-14 | 545.87 |
| 2003-02-17 | . |
| 2003-02-18 | 570.35 |
| 2003-02-19 | 555.72 |
| 2003-02-20 | 550.50 |
| 2003-02-21 | 545.03 |
| 2003-02-24 | 543.98 |
| 2003-02-25 | 516.32 |
| 2003-02-26 | 512.02 |
| 2003-02-27 | 508.16 |
| 2003-02-28 | 523.74 |
| 2003-03-03 | 528.10 |
| 2003-03-04 | 513.12 |
| 2003-03-05 | 508.91 |
| 2003-03-06 | 508.59 |
| 2003-03-07 | 495.29 |
| 2003-03-10 | 487.57 |
| 2003-03-11 | 488.75 |
| 2003-03-12 | 498.10 |
| 2003-03-13 | 516.53 |
| 2003-03-14 | 545.68 |
| 2003-03-17 | 567.41 |
| 2003-03-18 | 564.39 |
| 2003-03-19 | 564.42 |
| 2003-03-20 | 561.86 |
| 2003-03-21 | 579.13 |
| 2003-03-24 | 548.35 |
| 2003-03-25 | 553.64 |
| 2003-03-26 | 551.56 |
| 2003-03-27 | 546.31 |
| 2003-03-28 | 548.39 |
| 2003-03-31 | 520.40 |
| 2003-04-01 | 532.24 |
| 2003-04-02 | 559.72 |
| 2003-04-03 | 563.17 |
| 2003-04-04 | 559.55 |
| 2003-04-07 | 586.03 |
| 2003-04-08 | 567.43 |
| 2003-04-09 | 571.46 |
| 2003-04-10 | 553.05 |
| 2003-04-11 | 558.12 |
| 2003-04-14 | 566.09 |
| 2003-04-15 | 581.54 |
| 2003-04-16 | 586.45 |
| 2003-04-17 | 615.80 |
| 2003-04-18 | . |
| 2003-04-21 | 613.01 |
| 2003-04-22 | 625.72 |
| 2003-04-23 | 635.00 |
| 2003-04-24 | 629.02 |
| 2003-04-25 | 610.16 |
| 2003-04-28 | 626.13 |
| 2003-04-29 | 642.41 |
| 2003-04-30 | 652.65 |
| 2003-05-01 | 658.22 |
| 2003-05-02 | 654.74 |
| 2003-05-05 | 674.36 |
| 2003-05-06 | 678.33 |
| 2003-05-07 | 678.01 |
| 2003-05-08 | 659.49 |
| 2003-05-09 | 662.05 |
| 2003-05-12 | 674.36 |
| 2003-05-13 | 678.70 |
| 2003-05-14 | 672.41 |
| 2003-05-15 | 688.28 |
| 2003-05-16 | 693.17 |
| 2003-05-19 | 666.31 |
| 2003-05-20 | 655.20 |
| 2003-05-21 | 647.20 |
| 2003-05-22 | 663.25 |
| 2003-05-23 | 660.31 |
| 2003-05-26 | . |
| 2003-05-27 | 666.81 |
| 2003-05-28 | 695.32 |
| 2003-05-29 | 703.72 |
| 2003-05-30 | 715.64 |
| 2003-06-02 | 733.57 |
| 2003-06-03 | 719.08 |
| 2003-06-04 | 726.65 |
| 2003-06-05 | 723.34 |
| 2003-06-06 | 755.40 |
| 2003-06-09 | 745.83 |
| 2003-06-10 | 746.82 |
| 2003-06-11 | 748.86 |
| 2003-06-12 | 741.52 |
| 2003-06-13 | 732.24 |
| 2003-06-16 | 749.41 |
| 2003-06-17 | 759.07 |
| 2003-06-18 | 747.04 |
| 2003-06-19 | 746.39 |
| 2003-06-20 | 738.45 |
| 2003-06-23 | 713.71 |
| 2003-06-24 | 700.98 |
| 2003-06-25 | 709.31 |
| 2003-06-26 | 701.78 |
| 2003-06-27 | 707.65 |
| 2003-06-30 | 697.83 |
| 2003-07-01 | 685.65 |
| 2003-07-02 | 704.68 |
| 2003-07-03 | 709.49 |
| 2003-07-04 | . |
| 2003-07-07 | 728.33 |
| 2003-07-08 | 733.16 |
| 2003-07-09 | 745.57 |
| 2003-07-10 | 741.82 |
| 2003-07-11 | 735.48 |
| 2003-07-14 | 751.99 |
| 2003-07-15 | 756.08 |
| 2003-07-16 | 750.00 |
| 2003-07-17 | 674.66 |
| 2003-07-18 | 685.10 |
| 2003-07-21 | 679.09 |
| 2003-07-22 | 685.32 |
| 2003-07-23 | 695.13 |
| 2003-07-24 | 715.74 |
| 2003-07-25 | 710.83 |
| 2003-07-28 | 731.25 |
| 2003-07-29 | 729.96 |
| 2003-07-30 | 726.59 |
| 2003-07-31 | 730.65 |
| 2003-08-01 | 720.94 |
| 2003-08-04 | 719.63 |
| 2003-08-05 | 723.65 |
| 2003-08-06 | 697.60 |
| 2003-08-07 | 693.81 |
| 2003-08-08 | 693.97 |
| 2003-08-11 | 694.82 |
| 2003-08-12 | 701.69 |
| 2003-08-13 | 714.14 |
| 2003-08-14 | 714.73 |
| 2003-08-15 | 710.09 |
| 2003-08-18 | 718.88 |
| 2003-08-19 | 741.10 |
| 2003-08-20 | 740.05 |
| 2003-08-21 | 748.34 |
| 2003-08-22 | 753.30 |
| 2003-08-25 | 743.81 |
| 2003-08-26 | 734.60 |
| 2003-08-27 | 756.92 |
| 2003-08-28 | 768.10 |
| 2003-08-29 | 777.75 |
| 2003-09-01 | . |
| 2003-09-02 | 779.03 |
| 2003-09-03 | 816.78 |
| 2003-09-04 | 818.31 |
| 2003-09-05 | 823.95 |
| 2003-09-08 | 838.54 |
| 2003-09-09 | 821.49 |
| 2003-09-10 | 788.52 |
| 2003-09-11 | 786.29 |
| 2003-09-12 | 789.17 |
| 2003-09-15 | 788.93 |
| 2003-09-16 | 792.33 |
| 2003-09-17 | 803.77 |
| 2003-09-18 | 813.56 |
| 2003-09-19 | 810.05 |
| 2003-09-22 | 794.77 |
| 2003-09-23 | 789.12 |
| 2003-09-24 | 780.29 |
| 2003-09-25 | 770.45 |
| 2003-09-26 | 761.31 |
| 2003-09-29 | 766.00 |
| 2003-09-30 | 758.37 |
| 2003-10-01 | 771.51 |
| 2003-10-02 | 786.02 |
| 2003-10-03 | 825.32 |
| 2003-10-06 | 826.28 |
| 2003-10-07 | 827.50 |
| 2003-10-08 | 853.97 |
| 2003-10-09 | 865.80 |
| 2003-10-10 | 860.15 |
| 2003-10-13 | 874.63 |
| 2003-10-14 | 867.29 |
| 2003-10-15 | 875.09 |
| 2003-10-16 | 856.03 |
| 2003-10-17 | 858.25 |
| 2003-10-20 | 851.86 |
| 2003-10-21 | 860.31 |
| 2003-10-22 | 850.69 |
| 2003-10-23 | 840.02 |
| 2003-10-24 | 848.09 |
| 2003-10-27 | 850.66 |
| 2003-10-28 | 862.48 |
| 2003-10-29 | 879.19 |
| 2003-10-30 | 872.82 |
| 2003-10-31 | 870.26 |
| 2003-11-03 | 879.00 |
| 2003-11-04 | 874.58 |
| 2003-11-05 | 859.38 |
| 2003-11-06 | 876.61 |
| 2003-11-07 | 892.27 |
| 2003-11-10 | 877.89 |
| 2003-11-11 | 862.97 |
| 2003-11-12 | 884.98 |
| 2003-11-13 | 896.60 |
| 2003-11-14 | 899.29 |
| 2003-11-17 | 868.31 |
| 2003-11-18 | 875.69 |
| 2003-11-19 | 864.57 |
| 2003-11-20 | 869.38 |
| 2003-11-21 | 870.66 |
| 2003-11-24 | 886.74 |
| 2003-11-25 | 886.57 |
| 2003-11-26 | 890.46 |
| 2003-11-27 | . |
| 2003-11-28 | 894.73 |
| 2003-12-01 | 904.50 |
| 2003-12-02 | 914.57 |
| 2003-12-03 | 921.21 |
| 2003-12-04 | 925.13 |
| 2003-12-05 | 910.67 |
| 2003-12-08 | 902.12 |
| 2003-12-09 | 898.67 |
| 2003-12-10 | 888.39 |
| 2003-12-11 | 888.80 |
| 2003-12-12 | 895.54 |
| 2003-12-15 | 901.97 |
| 2003-12-16 | 879.57 |
| 2003-12-17 | 870.85 |
| 2003-12-18 | 877.39 |
| 2003-12-19 | 879.79 |
| 2003-12-22 | 872.79 |
| 2003-12-23 | 878.14 |
| 2003-12-24 | 883.53 |
| 2003-12-25 | . |
| 2003-12-26 | 883.17 |
| 2003-12-29 | 889.80 |
| 2003-12-30 | 897.54 |
| 2003-12-31 | 901.89 |
| 2004-01-01 | . |
| 2004-01-02 | 914.63 |
| 2004-01-05 | 930.10 |
| 2004-01-06 | 939.36 |
| 2004-01-07 | 943.78 |
| 2004-01-08 | 1022.32 |
| 2004-01-09 | 1042.59 |
| 2004-01-12 | 1043.67 |
| 2004-01-13 | 1034.87 |
| 2004-01-14 | 1036.80 |
| 2004-01-15 | 1025.70 |
| 2004-01-16 | 1034.87 |
| 2004-01-19 | . |
| 2004-01-20 | 1049.76 |
| 2004-01-21 | 1034.52 |
| 2004-01-22 | 1049.41 |
| 2004-01-23 | 1046.07 |
| 2004-01-26 | 1037.97 |
| 2004-01-27 | 1049.96 |
| 2004-01-28 | 1044.87 |
| 2004-01-29 | 1003.88 |
| 2004-01-30 | 1017.97 |
| 2004-02-02 | 1021.24 |
| 2004-02-03 | 1031.58 |
| 2004-02-04 | 1011.26 |
| 2004-02-05 | 1018.11 |
| 2004-02-06 | 1058.02 |
| 2004-02-09 | 1076.99 |
| 2004-02-10 | 1098.23 |
| 2004-02-11 | 1108.67 |
| 2004-02-12 | 1120.89 |
| 2004-02-13 | 1100.94 |
| 2004-02-16 | . |
| 2004-02-17 | 1116.33 |
| 2004-02-18 | 1126.66 |
| 2004-02-19 | 1124.13 |
| 2004-02-20 | 1091.75 |
| 2004-02-23 | 1098.10 |
| 2004-02-24 | 1081.85 |
| 2004-02-25 | 1077.37 |
| 2004-02-26 | 1072.14 |
| 2004-02-27 | 1076.65 |
| 2004-03-01 | 1084.40 |
| 2004-03-02 | 1092.81 |
| 2004-03-03 | 1082.18 |
| 2004-03-04 | 1102.46 |
| 2004-03-05 | 1129.05 |
| 2004-03-08 | 1129.40 |
| 2004-03-09 | 1098.28 |
| 2004-03-10 | 1065.66 |
| 2004-03-11 | 1027.11 |
| 2004-03-12 | 1028.10 |
| 2004-03-15 | 1005.44 |
| 2004-03-16 | 1018.31 |
| 2004-03-17 | 1032.73 |
| 2004-03-18 | 1015.27 |
| 2004-03-19 | 1013.18 |
| 2004-03-22 | 974.82 |
| 2004-03-23 | 977.35 |
| 2004-03-24 | 969.89 |
| 2004-03-25 | 998.20 |
| 2004-03-26 | 987.71 |
| 2004-03-29 | 1019.28 |
| 2004-03-30 | 1016.91 |
| 2004-03-31 | 1031.06 |
| 2004-04-01 | 1061.03 |
| 2004-04-02 | 1072.18 |
| 2004-04-05 | 1071.34 |
| 2004-04-06 | 1002.67 |
| 2004-04-07 | 1000.73 |
| 2004-04-08 | 1003.62 |
| 2004-04-09 | . |
| 2004-04-12 | 1000.57 |
| 2004-04-13 | 989.37 |
| 2004-04-14 | 966.86 |
| 2004-04-15 | 954.22 |
| 2004-04-16 | 935.12 |
| 2004-04-19 | 942.68 |
| 2004-04-20 | 952.22 |
| 2004-04-21 | 926.85 |
| 2004-04-22 | 938.32 |
| 2004-04-23 | 929.53 |
| 2004-04-26 | 930.39 |
| 2004-04-27 | 929.32 |
| 2004-04-28 | 903.34 |
| 2004-04-29 | 897.97 |
| 2004-04-30 | 880.76 |
| 2004-05-03 | 889.18 |
| 2004-05-04 | 893.00 |
| 2004-05-05 | 910.53 |
| 2004-05-06 | 883.80 |
| 2004-05-07 | 877.57 |
| 2004-05-10 | 843.19 |
| 2004-05-11 | 853.71 |
| 2004-05-12 | 837.15 |
| 2004-05-13 | 848.71 |
| 2004-05-14 | 835.78 |
| 2004-05-17 | 822.05 |
| 2004-05-18 | 834.07 |
| 2004-05-19 | 865.49 |
| 2004-05-20 | 854.55 |
| 2004-05-21 | 846.50 |
| 2004-05-24 | 853.03 |
| 2004-05-25 | 851.71 |
| 2004-05-26 | 867.20 |
| 2004-05-27 | 895.08 |
| 2004-05-28 | 889.66 |
| 2004-05-31 | . |
| 2004-06-01 | 880.46 |
| 2004-06-02 | 883.27 |
| 2004-06-03 | 879.29 |
| 2004-06-04 | 894.52 |
| 2004-06-07 | 919.38 |
| 2004-06-08 | 920.87 |
| 2004-06-09 | 904.23 |
| 2004-06-10 | 900.75 |
| 2004-06-11 | . |
| 2004-06-14 | 881.38 |
| 2004-06-15 | 891.81 |
| 2004-06-16 | 889.17 |
| 2004-06-17 | 884.93 |
| 2004-06-18 | 889.99 |
| 2004-06-21 | 888.83 |
| 2004-06-22 | 878.35 |
| 2004-06-23 | 893.67 |
| 2004-06-24 | 917.72 |
| 2004-06-25 | 915.25 |
| 2004-06-28 | 928.16 |
| 2004-06-29 | 919.57 |
| 2004-06-30 | 925.74 |
| 2004-07-01 | 927.21 |
| 2004-07-02 | 921.60 |
| 2004-07-05 | . |
| 2004-07-06 | 899.55 |
| 2004-07-07 | 897.57 |
| 2004-07-08 | 893.81 |
| 2004-07-09 | 895.23 |
| 2004-07-12 | 881.42 |
| 2004-07-13 | 878.47 |
| 2004-07-14 | 881.47 |
| 2004-07-15 | 831.73 |
| 2004-07-16 | 838.74 |
| 2004-07-19 | 825.23 |
| 2004-07-20 | 829.33 |
| 2004-07-21 | 845.60 |
| 2004-07-22 | 821.34 |
| 2004-07-23 | 812.73 |
| 2004-07-26 | 794.60 |
| 2004-07-27 | 801.50 |
| 2004-07-28 | 793.51 |
| 2004-07-29 | 813.12 |
| 2004-07-30 | 807.93 |
| 2004-08-02 | 798.46 |
| 2004-08-03 | 801.08 |
| 2004-08-04 | 785.25 |
| 2004-08-05 | 788.69 |
| 2004-08-06 | 771.33 |
| 2004-08-09 | 762.45 |
| 2004-08-10 | 779.46 |
| 2004-08-11 | 749.18 |
| 2004-08-12 | 729.89 |
| 2004-08-13 | 745.49 |
| 2004-08-16 | 761.48 |
| 2004-08-17 | 775.07 |
| 2004-08-18 | 778.57 |
| 2004-08-19 | 789.75 |
| 2004-08-20 | 780.47 |
| 2004-08-23 | 791.30 |
| 2004-08-24 | 780.06 |
| 2004-08-25 | 779.35 |
| 2004-08-26 | 790.07 |
| 2004-08-27 | 788.06 |
| 2004-08-30 | 786.42 |
| 2004-08-31 | 775.41 |
| 2004-09-01 | 787.04 |
| 2004-09-02 | 793.75 |
| 2004-09-03 | 785.21 |
| 2004-09-06 | . |
| 2004-09-07 | 791.18 |
| 2004-09-08 | 798.51 |
| 2004-09-09 | 808.30 |
| 2004-09-10 | 834.55 |
| 2004-09-13 | 855.06 |
| 2004-09-14 | 849.89 |
| 2004-09-15 | 836.64 |
| 2004-09-16 | 842.50 |
| 2004-09-17 | 852.42 |
| 2004-09-20 | 852.69 |
| 2004-09-21 | 859.87 |
| 2004-09-22 | 854.52 |
| 2004-09-23 | 851.76 |
| 2004-09-24 | 852.09 |
| 2004-09-27 | 843.32 |
| 2004-09-28 | 839.54 |
| 2004-09-29 | 852.26 |
| 2004-09-30 | 854.41 |
| 2004-10-01 | 881.05 |
| 2004-10-04 | 890.16 |
| 2004-10-05 | 890.59 |
| 2004-10-06 | 884.39 |
| 2004-10-07 | 888.17 |
| 2004-10-08 | 881.22 |
| 2004-10-11 | 872.63 |
| 2004-10-12 | 855.91 |
| 2004-10-13 | 868.27 |
| 2004-10-14 | 870.39 |
| 2004-10-15 | 884.85 |
| 2004-10-18 | 883.63 |
| 2004-10-19 | 907.93 |
| 2004-10-20 | 898.44 |
| 2004-10-21 | 909.03 |
| 2004-10-22 | 897.82 |
| 2004-10-25 | 884.62 |
| 2004-10-26 | 888.21 |
| 2004-10-27 | 907.05 |
| 2004-10-28 | 914.44 |
| 2004-10-29 | 911.94 |
| 2004-11-01 | 923.12 |
| 2004-11-02 | 931.84 |
| 2004-11-03 | 943.33 |
| 2004-11-04 | 936.79 |
| 2004-11-05 | 950.22 |
| 2004-11-08 | 954.52 |
| 2004-11-09 | 952.33 |
| 2004-11-10 | 957.59 |
| 2004-11-11 | 969.28 |
| 2004-11-12 | 980.05 |
| 2004-11-15 | 980.27 |
| 2004-11-16 | 974.04 |
| 2004-11-17 | 996.38 |
| 2004-11-18 | 995.13 |
| 2004-11-19 | 989.01 |
| 2004-11-22 | 978.34 |
| 2004-11-23 | 978.25 |
| 2004-11-24 | 984.03 |
| 2004-11-25 | . |
| 2004-11-26 | 992.40 |
| 2004-11-29 | 994.30 |
| 2004-11-30 | 986.22 |
| 2004-12-01 | 997.58 |
| 2004-12-02 | 1009.90 |
| 2004-12-03 | 1005.52 |
| 2004-12-06 | 1004.49 |
| 2004-12-07 | 1010.41 |
| 2004-12-08 | 984.29 |
| 2004-12-09 | 962.27 |
| 2004-12-10 | 963.36 |
| 2004-12-13 | 968.07 |
| 2004-12-14 | 968.05 |
| 2004-12-15 | 973.76 |
| 2004-12-16 | 962.44 |
| 2004-12-17 | 942.78 |
| 2004-12-20 | 961.60 |
| 2004-12-21 | 959.13 |
| 2004-12-22 | 967.27 |
| 2004-12-23 | 971.91 |
| 2004-12-24 | . |
| 2004-12-27 | 977.84 |
| 2004-12-28 | 980.77 |
| 2004-12-29 | 981.78 |
| 2004-12-30 | 982.29 |
| 2004-12-31 | 980.17 |
| 2005-01-03 | 975.53 |
| 2005-01-04 | 965.29 |
| 2005-01-05 | 953.78 |
| 2005-01-06 | 948.22 |
| 2005-01-07 | 942.58 |
| 2005-01-10 | 956.58 |
| 2005-01-11 | 940.53 |
| 2005-01-12 | 931.93 |
| 2005-01-13 | 928.62 |
| 2005-01-14 | 925.43 |
| 2005-01-17 | . |
| 2005-01-18 | 923.49 |
| 2005-01-19 | 919.96 |
| 2005-01-20 | 896.10 |
| 2005-01-21 | 892.64 |
| 2005-01-24 | 887.42 |
| 2005-01-25 | 889.46 |
| 2005-01-26 | 900.42 |
| 2005-01-27 | 918.11 |
#2005-01-28| 908.74
#2005-01-31| 921.43
#2005-02-01| 931.52
#2005-02-02| 938.99
#2005-02-03| 915.18
#2005-02-04| 925.26
#2005-02-07| 931.23
#2005-02-08| 930.21
#2005-02-09| 939.67
#2005-02-10| 928.70
#2005-02-11| 933.62
#2005-02-14| 947.80
#2005-02-15| 950.68
#2005-02-16| 940.08
#2005-02-17| 936.64
#2005-02-18| 933.56
#2005-02-21| .
#2005-02-22| 953.49
#2005-02-23| 942.70
#2005-02-24| 946.58
#2005-02-25| 964.67
#2005-02-28| 966.23
#2005-03-01| 964.70
#2005-03-02| 961.84
#2005-03-03| 956.63
#2005-03-04| 968.18
#2005-03-07| 964.08
#2005-03-08| 970.01
#2005-03-09| 971.80
#2005-03-10| 966.14
#2005-03-11| 973.87
#2005-03-14| 965.60
#2005-03-15| 966.58
#2005-03-16| 955.65
#2005-03-17| 955.75
#2005-03-18| 948.82
#2005-03-21| 933.04
#2005-03-22| 938.62
#2005-03-23| 923.60
#2005-03-24| 923.67
#2005-03-25| .
#2005-03-28| 917.56
#2005-03-29| 917.79
#2005-03-30| 920.37
#2005-03-31| 925.06
#2005-04-01| 926.42
#2005-04-04| 904.33
#2005-04-05| 909.71
#2005-04-06| 912.52
#2005-04-07| 922.36
#2005-04-08| 925.96
#2005-04-11| 931.25
#2005-04-12| 917.27
#2005-04-13| 923.44
#2005-04-14| 912.11
#2005-04-15| 895.65
#2005-04-18| 886.96
#2005-04-19| 895.06
#2005-04-20| 906.08
#2005-04-21| 932.40
#2005-04-22| 948.33
#2005-04-25| 941.38
#2005-04-26| 934.09
#2005-04-27| 923.01
#2005-04-28| 910.42
#2005-04-29| 907.79
#2005-05-02| 909.14
#2005-05-03| 916.08
#2005-05-04| 932.56
#2005-05-05| 937.43
#2005-05-06| 948.36
#2005-05-09| 949.42
#2005-05-10| 944.16
#2005-05-11| 937.20
#2005-05-12| 944.09
#2005-05-13| 949.23
#2005-05-16| 952.47
#2005-05-17| 954.38
#2005-05-18| 970.90
#2005-05-19| 974.00
#2005-05-20| 969.11
#2005-05-23| 974.55
#2005-05-24| 972.63
#2005-05-25| 963.47
#2005-05-26| 966.82
#2005-05-27| 967.73
#2005-05-30| .
#2005-05-31| 955.77
#2005-06-01| 963.13
#2005-06-02| 968.72
#2005-06-03| 968.47
#2005-06-06| 960.76
#2005-06-07| 971.68
#2005-06-08| 973.77
#2005-06-09| 957.67
#2005-06-10| 961.77
#2005-06-13| 954.98
#2005-06-14| 963.04
#2005-06-15| 962.99
#2005-06-16| 969.66
#2005-06-17| 980.37
#2005-06-20| 975.33
#2005-06-21| 984.73
#2005-06-22| 995.08
#2005-06-23| 996.90
#2005-06-24| 990.17
#2005-06-27| 973.18
#2005-06-28| 969.34
#2005-06-29| 978.63
#2005-06-30| 971.74
#2005-07-01| 964.72
#2005-07-04| .
#2005-07-05| 961.58
#2005-07-06| 970.71
#2005-07-07| 953.19
#2005-07-08| 970.21
#2005-07-11|1002.69
#2005-07-12|1016.92
#2005-07-13|1018.92
#2005-07-14|1029.47
#2005-07-15|1019.68
#2005-07-18|1017.72
#2005-07-19|1021.55
#2005-07-20|1013.29
#2005-07-21| 995.97
#2005-07-22| 985.29
#2005-07-25| 976.17
#2005-07-26| 975.72
#2005-07-27| 982.86
#2005-07-28| 995.48
#2005-07-29| 996.46
#2005-08-01| 994.85
#2005-08-02|1007.22
#2005-08-03|1014.15
#2005-08-04|1007.65
#2005-08-05| 998.31
#2005-08-08|1004.69
#2005-08-09|1011.83
#2005-08-10|1032.44
#2005-08-11|1023.52
#2005-08-12|1020.40
#2005-08-15|1015.19
#2005-08-16|1007.37
#2005-08-17| 998.64
#2005-08-18| 986.81
#2005-08-19| 989.32
#2005-08-22| 995.21
#2005-08-23| 988.74
#2005-08-24| 987.30
#2005-08-25| 977.80
#2005-08-26| 976.63
#2005-08-29| 977.99
#2005-08-30| 969.75
#2005-08-31| 985.12
#2005-09-01|1003.08
#2005-09-02|1006.19
#2005-09-05| .
#2005-09-06|1016.83
#2005-09-07|1021.23
#2005-09-08|1019.42
#2005-09-09|1035.91
#2005-09-12|1029.83
#2005-09-13|1032.13
#2005-09-14|1035.70
#2005-09-15|1026.31
#2005-09-16|1029.00
#2005-09-19|1025.83
#2005-09-20|1033.61
#2005-09-21|1022.72
#2005-09-22|1008.58
#2005-09-23|1004.85
#2005-09-26|1023.59
#2005-09-27|1013.57
#2005-09-28|1025.98
#2005-09-29|1023.49
#2005-09-30|1041.18
#2005-10-03|1044.41
#2005-10-04|1052.01
#2005-10-05|1040.06
#2005-10-06|1038.54
#2005-10-07|1029.68
#2005-10-10|1027.61
#2005-10-11|1027.69
#2005-10-12|1022.21
#2005-10-13|1003.61
#2005-10-14|1021.12
#2005-10-17|1021.28
#2005-10-18|1007.85
#2005-10-19| 994.31
#2005-10-20| 986.48
#2005-10-21| 986.94
#2005-10-24| 988.19
#2005-10-25|1001.26
#2005-10-26| 996.91
#2005-10-27| 976.03
#2005-10-28| 971.47
#2005-10-31| 987.42
#2005-11-01| 991.23
#2005-11-02| 999.67
#2005-11-03|1017.89
#2005-11-04|1003.68
#2005-11-07|1000.32
#2005-11-08| 996.09
#2005-11-09| 994.53
#2005-11-10| 996.21
#2005-11-11|1006.31
#2005-11-14|1006.61
#2005-11-15|1000.30
#2005-11-16| 991.59
#2005-11-17| 999.80
#2005-11-18|1008.98
#2005-11-21|1016.35
#2005-11-22|1009.81
#2005-11-23|1023.01
#2005-11-24| .
#2005-11-25|1021.71
#2005-11-28|1026.47
#2005-11-29|1024.13
#2005-11-30|1021.49
#2005-12-01|1031.09
#2005-12-02|1039.26
#2005-12-05|1039.38
#2005-12-06|1052.67
#2005-12-07|1051.60
#2005-12-08|1066.09
#2005-12-09|1060.94
#2005-12-12|1072.71
#2005-12-13|1070.12
#2005-12-14|1076.40
#2005-12-15|1065.21
#2005-12-16|1079.41
#2005-12-19|1080.00
#2005-12-20|1065.23
#2005-12-21|1064.75
#2005-12-22|1067.80
#2005-12-23|1073.69
#2005-12-26| .
#2005-12-27|1077.46
#2005-12-28|1076.12
#2005-12-29|1072.97
#2005-12-30|1061.63
#2006-01-02| .
#2006-01-03|1087.57
#2006-01-04|1113.55
#2006-01-05|1126.23
#2006-01-06|1139.37
#2006-01-09|1145.47
#2006-01-10|1129.05
#2006-01-11|1123.90
#2006-01-12|1112.52
#2006-01-13|1108.31
#2006-01-16| .
#2006-01-17|1097.70
#2006-01-18|1089.45
#2006-01-19|1092.96
#2006-01-20|1075.08
#2006-01-23|1091.84
#2006-01-24|1086.51
#2006-01-25|1115.75
#2006-01-26|1122.71
#2006-01-27|1124.38
#2006-01-30|1119.68
#2006-01-31|1126.06
#2006-02-01|1138.54
#2006-02-02|1129.80
#2006-02-03|1115.28
#2006-02-06|1110.69
#2006-02-07|1099.74
#2006-02-08|1103.75
#2006-02-09|1114.76
#2006-02-10|1102.25
#2006-02-13|1101.98
#2006-02-14|1107.90
#2006-02-15|1120.99
#2006-02-16|1128.71
#2006-02-17|1126.34
#2006-02-20| .
#2006-02-21|1126.42
#2006-02-22|1125.57
#2006-02-23|1132.18
#2006-02-24|1130.04
#2006-02-27|1130.80
#2006-02-28|1119.01
#2006-03-01|1129.56
#2006-03-02|1135.55
#2006-03-03|1135.87
#2006-03-06|1144.32
#2006-03-07|1129.41
#2006-03-08|1128.30
#2006-03-09|1144.50
#2006-03-10|1139.96
#2006-03-13|1150.94
#2006-03-14|1164.87
#2006-03-15|1172.13
#2006-03-16|1191.24
#2006-03-17|1190.77
#2006-03-20|1205.50
#2006-03-21|1201.84
#2006-03-22|1203.30
#2006-03-23|1199.14
#2006-03-24|1201.70
#2006-03-27|1191.79
#2006-03-28|1193.36
#2006-03-29|1185.21
#2006-03-30|1230.38
#2006-03-31|1218.52
#2006-04-03|1229.19
#2006-04-04|1231.32
#2006-04-05|1236.83
#2006-04-06|1246.17
#2006-04-07|1227.88
#2006-04-10|1227.94
#2006-04-11|1225.84
#2006-04-12|1224.32
#2006-04-13|1227.73
#2006-04-14| .
#2006-04-17|1247.45
#2006-04-18|1238.21
#2006-04-19|1253.24
#2006-04-20|1271.89
#2006-04-21|1260.81
#2006-04-24|1250.68
#2006-04-25|1257.78
#2006-04-26|1268.10
#2006-04-27|1260.19
#2006-04-28|1250.19
#2006-05-01|1253.51
#2006-05-02|1259.99
#2006-05-03|1251.39
#2006-05-04|1267.07
#2006-05-05|1283.01
#2006-05-08|1284.05
#2006-05-09|1282.25
#2006-05-10|1263.97
#2006-05-11|1248.91
#2006-05-12|1219.53
#2006-05-15|1210.11
#2006-05-16|1215.56
#2006-05-17|1171.06
#2006-05-18|1160.15
#2006-05-19|1151.38
#2006-05-22|1132.77
#2006-05-23|1179.89
#2006-05-24|1154.55
#2006-05-25|1161.98
#2006-05-26|1186.15
#2006-05-29| .
#2006-05-30|1172.71
#2006-05-31|1174.10
#2006-06-01|1185.95
#2006-06-02|1196.30
#2006-06-05|1181.96
#2006-06-06|1136.71
#2006-06-07|1139.86
#2006-06-08|1084.85
#2006-06-09|1110.41
#2006-06-12|1091.29
#2006-06-13|1064.76
#2006-06-14|1074.19
#2006-06-15|1115.22
#2006-06-16|1104.19
#2006-06-19|1118.15
#2006-06-20|1122.91
#2006-06-21|1130.48
#2006-06-22|1121.41
#2006-06-23|1118.17
#2006-06-26|1118.20
#2006-06-27|1107.94
#2006-06-28|1090.56
#2006-06-29|1107.82
#2006-06-30|1153.94
#2006-07-03|1162.01
#2006-07-04| .
#2006-07-05|1139.61
#2006-07-06|1154.54
#2006-07-07|1139.70
#2006-07-10|1133.05
#2006-07-11|1106.70
#2006-07-12|1097.78
#2006-07-13|1065.92
#2006-07-14|1044.22
#2006-07-17|1030.42
#2006-07-18|1022.56
#2006-07-19|1070.15
#2006-07-20|1075.05
#2006-07-21|1049.76
#2006-07-24|1064.48
#2006-07-25|1062.21
#2006-07-26|1058.30
#2006-07-27|1080.31
#2006-07-28|1088.24
#2006-07-31|1087.51
#2006-08-01|1069.10
#2006-08-02|1084.07
#2006-08-03|1071.60
#2006-08-04|1092.27
#2006-08-07|1070.72
#2006-08-08|1065.93
#2006-08-09|1084.65
#2006-08-10|1063.81
#2006-08-11|1061.22
#2006-08-14|1073.84
#2006-08-15|1103.16
#2006-08-16|1137.59
#2006-08-17|1156.53
#2006-08-18|1142.69
#2006-08-21|1141.72
#2006-08-22|1143.03
#2006-08-23|1127.72
#2006-08-24|1126.37
#2006-08-25|1122.31
#2006-08-28|1138.49
#2006-08-29|1140.67
#2006-08-30|1164.63
#2006-08-31|1154.79
#2006-09-01|1147.89
#2006-09-04| .
#2006-09-05|1145.17
#2006-09-06|1127.16
#2006-09-07|1107.57
#2006-09-08|1108.14
#2006-09-11|1106.71
#2006-09-12|1134.34
#2006-09-13|1145.82
#2006-09-14|1142.41
#2006-09-15|1138.32
#2006-09-18|1134.59
#2006-09-19|1125.58
#2006-09-20|1143.14
#2006-09-21|1150.18
#2006-09-22|1143.49
#2006-09-25|1134.31
#2006-09-26|1147.05
#2006-09-27|1159.21
#2006-09-28|1160.96
#2006-09-29|1156.18
#2006-10-02|1151.43
#2006-10-03|1144.86
#2006-10-04|1151.71
#2006-10-05|1158.75
#2006-10-06|1149.28
#2006-10-09|1152.08
#2006-10-10|1159.32
#2006-10-11|1178.43
#2006-10-12|1183.66
#2006-10-13|1183.06
#2006-10-16|1188.17
#2006-10-17|1171.17
#2006-10-18|1172.71
#2006-10-19|1169.69
#2006-10-20|1171.61
#2006-10-23|1174.44
#2006-10-24|1175.12
#2006-10-25|1175.00
#2006-10-26|1184.03
#2006-10-27|1187.40
#2006-10-30|1183.21
#2006-10-31|1192.44
#2006-11-01|1193.66
#2006-11-02|1181.96
#2006-11-03|1174.52
#2006-11-06|1190.76
#2006-11-07|1215.75
#2006-11-08|1206.88
#2006-11-09|1213.14
#2006-11-10|1208.35
#2006-11-13|1211.81
#2006-11-14|1214.88
#2006-11-15|1235.08
#2006-11-16|1238.09
#2006-11-17|1231.88
#2006-11-20|1241.07
#2006-11-21|1245.04
#2006-11-22|1263.04
#2006-11-23| .
#2006-11-24|1263.04
#2006-11-27|1236.24
#2006-11-28|1229.27
#2006-11-29|1245.10
#2006-11-30|1244.83
#2006-12-01|1236.71
#2006-12-04|1246.43
#2006-12-05|1253.28
#2006-12-06|1252.72
#2006-12-07|1262.19
#2006-12-08|1264.34
#2006-12-11|1266.07
#2006-12-12|1272.96
#2006-12-13|1275.16
#2006-12-14|1270.45
#2006-12-15|1270.73
#2006-12-18|1270.00
#2006-12-19|1265.68
#2006-12-20|1276.24
#2006-12-21|1279.54
#2006-12-22|1271.53
#2006-12-25| .
#2006-12-26|1268.89
#2006-12-27|1282.37
#2006-12-28|1281.56
#2006-12-29|1285.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1316.27
#2007-01-04|1303.76
#2007-01-05|1279.60
#2007-01-08|1288.10
#2007-01-09|1285.27
#2007-01-10|1269.77
#2007-01-11|1290.53
#2007-01-12|1275.65
#2007-01-15| .
#2007-01-16|1289.59
#2007-01-17|1290.67
#2007-01-18|1275.87
#2007-01-19|1274.82
#2007-01-22|1264.57
#2007-01-23|1261.62
#2007-01-24|1254.80
#2007-01-25|1274.15
#2007-01-26|1270.43
#2007-01-29|1271.39
#2007-01-30|1279.91
#2007-01-31|1271.66
#2007-02-01|1283.81
#2007-02-02|1263.34
#2007-02-05|1265.52
#2007-02-06|1263.36
#2007-02-07|1280.66
#2007-02-08|1277.58
#2007-02-09|1274.49
#2007-02-12|1258.79
#2007-02-13|1267.60
#2007-02-14|1303.56
#2007-02-15|1300.28
#2007-02-16|1298.22
#2007-02-19| .
#2007-02-20|1302.96
#2007-02-21|1292.97
#2007-02-22|1288.81
#2007-02-23|1299.82
#2007-02-26|1301.84
#2007-02-27|1272.30
#2007-02-28|1252.82
#2007-03-01|1233.29
#2007-03-02|1233.53
#2007-03-05|1215.28
#2007-03-06|1217.40
#2007-03-07|1222.08
#2007-03-08|1243.13
#2007-03-09|1237.28
#2007-03-12|1245.03
#2007-03-13|1233.71
#2007-03-14|1206.81
#2007-03-15|1234.94
#2007-03-16|1242.84
#2007-03-19|1257.62
#2007-03-20|1258.51
#2007-03-21|1266.31
#2007-03-22|1296.35
#2007-03-23|1290.08
#2007-03-26|1282.01
#2007-03-27|1277.43
#2007-03-28|1269.64
#2007-03-29|1282.31
#2007-03-30|1279.62
#2007-04-02|1280.56
#2007-04-03|1295.58
#2007-04-04|1306.80
#2007-04-05|1320.35
#2007-04-06| .
#2007-04-09|1312.98
#2007-04-10|1327.36
#2007-04-11|1318.12
#2007-04-12|1321.97
#2007-04-13|1334.31
#2007-04-16|1357.01
#2007-04-17|1357.25
#2007-04-18|1356.22
#2007-04-19|1367.04
#2007-04-20|1374.53
#2007-04-23|1367.16
#2007-04-24|1370.21
#2007-04-25|1385.61
#2007-04-26|1382.05
#2007-04-27|1378.45
#2007-04-30|1377.45
#2007-05-01|1373.31
#2007-05-02|1379.65
#2007-05-03|1372.38
#2007-05-04|1387.14
#2007-05-07|1385.76
#2007-05-08|1364.75
#2007-05-09|1365.95
#2007-05-10|1351.90
#2007-05-11|1355.38
#2007-05-14|1375.45
#2007-05-15|1383.11
#2007-05-16|1379.29
#2007-05-17|1371.19
#2007-05-18|1387.93
#2007-05-21|1387.00
#2007-05-22|1383.30
#2007-05-23|1397.44
#2007-05-24|1380.23
#2007-05-25|1385.33
#2007-05-28| .
#2007-05-29|1389.24
#2007-05-30|1386.68
#2007-05-31|1405.99
#2007-06-01|1422.89
#2007-06-04|1428.68
#2007-06-05|1425.10
#2007-06-06|1409.71
#2007-06-07|1386.84
#2007-06-08|1385.35
#2007-06-11|1397.94
#2007-06-12|1374.13
#2007-06-13|1383.02
#2007-06-14|1402.97
#2007-06-15|1425.82
#2007-06-18|1434.74
#2007-06-19|1435.74
#2007-06-20|1452.71
#2007-06-21|1428.08
#2007-06-22|1430.86
#2007-06-25|1426.80
#2007-06-26|1419.86
#2007-06-27|1413.74
#2007-06-28|1439.30
#2007-06-29|1444.32
#2007-07-02|1463.11
#2007-07-03|1480.09
#2007-07-04| .
#2007-07-05|1470.90
#2007-07-06|1480.74
#2007-07-09|1484.15
#2007-07-10|1483.12
#2007-07-11|1477.26
#2007-07-12|1506.21
#2007-07-13|1513.70
#2007-07-16|1516.09
#2007-07-17|1510.99
#2007-07-18|1497.38
#2007-07-19|1525.46
#2007-07-20|1495.38
#2007-07-23|1499.89
#2007-07-24|1476.69
#2007-07-25|1448.37
#2007-07-26|1416.25
#2007-07-27|1417.32
#2007-07-30|1431.62
#2007-07-31|1432.02
#2007-08-01|1403.55
#2007-08-02|1445.49
#2007-08-03|1432.73
#2007-08-06|1416.53
#2007-08-07|1417.64
#2007-08-08|1461.10
#2007-08-09|1433.48
#2007-08-10|1389.05
#2007-08-13|1413.58
#2007-08-14|1397.04
#2007-08-15|1374.28
#2007-08-16|1314.68
#2007-08-17|1352.81
#2007-08-20|1362.58
#2007-08-21|1366.93
#2007-08-22|1392.76
#2007-08-23|1393.94
#2007-08-24|1406.38
#2007-08-27|1405.67
#2007-08-28|1383.73
#2007-08-29|1410.89
#2007-08-30|1438.35
#2007-08-31|1455.75
#2007-09-03| .
#2007-09-04|1471.11
#2007-09-05|1452.03
#2007-09-06|1476.80
#2007-09-07|1463.29
#2007-09-10|1455.45
#2007-09-11|1490.67
#2007-09-12|1488.71
#2007-09-13|1480.99
#2007-09-14|1466.05
#2007-09-17|1457.43
#2007-09-18|1479.15
#2007-09-19|1533.26
#2007-09-20|1528.05
#2007-09-21|1534.41
#2007-09-24|1527.64
#2007-09-25|1523.83
#2007-09-26|1542.71
#2007-09-27|1551.96
#2007-09-28|1567.51
#2007-10-01|1560.18
#2007-10-02|1558.26
#2007-10-03|1560.97
#2007-10-04|1538.92
#2007-10-05|1554.76
#2007-10-08|1534.24
#2007-10-09|1532.72
#2007-10-10|1551.46
#2007-10-11|1580.16
#2007-10-12|1561.74
#2007-10-15|1545.08
#2007-10-16|1457.84
#2007-10-17|1490.34
#2007-10-18|1493.45
#2007-10-19|1477.35
#2007-10-22|1457.15
#2007-10-23|1486.20
#2007-10-24|1484.92
#2007-10-25|1509.98
#2007-10-26|1527.89
#2007-10-29|1534.27
#2007-10-30|1519.07
#2007-10-31|1526.93
#2007-11-01|1507.61
#2007-11-02|1505.15
#2007-11-05|1503.89
#2007-11-06|1530.64
#2007-11-07|1552.88
#2007-11-08|1514.84
#2007-11-09|1466.31
#2007-11-12|1445.35
#2007-11-13|1450.16
#2007-11-14|1477.97
#2007-11-15|1453.15
#2007-11-16|1432.07
#2007-11-19|1419.97
#2007-11-20|1417.85
#2007-11-21|1364.91
#2007-11-22| .
#2007-11-23|1386.43
#2007-11-26|1397.06
#2007-11-27|1376.30
#2007-11-28|1418.37
#2007-11-29|1429.75
#2007-11-30|1434.24
#2007-12-03|1439.18
#2007-12-04|1404.24
#2007-12-05|1425.27
#2007-12-06|1419.20
#2007-12-07|1428.04
#2007-12-10|1451.16
#2007-12-11|1453.39
#2007-12-12|1451.10
#2007-12-13|1404.27
#2007-12-14|1395.21
#2007-12-17|1345.34
#2007-12-18|1332.83
#2007-12-19|1336.99
#2007-12-20|1346.88
#2007-12-21|1380.88
#2007-12-24|1386.58
#2007-12-25| .
#2007-12-26|1396.45
#2007-12-27|1391.96
#2007-12-28|1398.26
#2007-12-31|1391.49
#2008-01-01| .
#2008-01-02|1371.60
#2008-01-03|1366.37
#2008-01-04|1324.60
#2008-01-07|1274.95
#2008-01-08|1287.26
#2008-01-09|1241.85
#2008-01-10|1246.15
#2008-01-11|1249.06
#2008-01-14|1281.86
#2008-01-15|1255.29
#2008-01-16|1229.14
#2008-01-17|1234.32
#2008-01-18|1212.45
#2008-01-21| .
#2008-01-22|1154.28
#2008-01-23|1114.68
#2008-01-24|1220.20
#2008-01-25|1241.29
#2008-01-28|1222.95
#2008-01-29|1232.76
#2008-01-30|1237.13
#2008-01-31|1255.73
#2008-02-01|1280.46
#2008-02-04|1286.26
#2008-02-05|1219.93
#2008-02-06|1231.35
#2008-02-07|1186.40
#2008-02-08|1209.93
#2008-02-11|1213.43
#2008-02-12|1262.67
#2008-02-13|1256.12
#2008-02-14|1257.42
#2008-02-15|1233.63
#2008-02-18| .
#2008-02-19|1258.13
#2008-02-20|1238.66
#2008-02-21|1255.40
#2008-02-22|1242.21
#2008-02-25|1256.40
#2008-02-26|1280.66
#2008-02-27|1302.31
#2008-02-28|1281.68
#2008-02-29|1247.39
#2008-03-03|1221.54
#2008-03-04|1181.14
#2008-03-05|1214.18
#2008-03-06|1193.93
#2008-03-07|1177.79
#2008-03-10|1165.26
#2008-03-11|1141.67
#2008-03-12|1169.49
#2008-03-13|1167.34
#2008-03-14|1148.85
#2008-03-17|1110.61
#2008-03-18|1150.63
#2008-03-19|1099.45
#2008-03-20|1073.36
#2008-03-21| .
#2008-03-24|1071.62
#2008-03-25|1150.16
#2008-03-26|1157.99
#2008-03-27|1157.66
#2008-03-28|1160.62
#2008-03-31|1170.35
#2008-04-01|1207.01
#2008-04-02|1217.87
#2008-04-03|1215.33
#2008-04-04|1230.05
#2008-04-07|1248.93
#2008-04-08|1226.03
#2008-04-09|1219.21
#2008-04-10|1213.11
#2008-04-11|1197.28
#2008-04-14|1186.24
#2008-04-15|1176.81
#2008-04-16|1225.41
#2008-04-17|1155.00
#2008-04-18|1163.66
#2008-04-21|1168.21
#2008-04-22|1168.60
#2008-04-23|1184.98
#2008-04-24|1171.12
#2008-04-25|1205.88
#2008-04-28|1214.98
#2008-04-29|1221.70
#2008-04-30|1235.56
#2008-05-01|1226.87
#2008-05-02|1223.37
#2008-05-05|1217.53
#2008-05-06|1217.11
#2008-05-07|1238.51
#2008-05-08|1233.48
#2008-05-09|1221.79
#2008-05-12|1225.95
#2008-05-13|1231.07
#2008-05-14|1240.43
#2008-05-15|1242.65
#2008-05-16|1260.43
#2008-05-19|1286.72
#2008-05-20|1266.25
#2008-05-21|1261.18
#2008-05-22|1265.10
#2008-05-23|1243.89
#2008-05-26| .
#2008-05-27|1241.53
#2008-05-28|1259.54
#2008-05-29|1248.10
#2008-05-30|1267.80
#2008-06-02|1242.43
#2008-06-03|1254.37
#2008-06-04|1240.78
#2008-06-05|1225.88
#2008-06-06|1220.96
#2008-06-09|1202.88
#2008-06-10|1177.03
#2008-06-11|1169.68
#2008-06-12|1167.78
#2008-06-13|1168.66
#2008-06-16|1173.61
#2008-06-17|1189.41
#2008-06-18|1167.84
#2008-06-19|1141.91
#2008-06-20|1137.16
#2008-06-23|1112.12
#2008-06-24|1115.10
#2008-06-25|1145.27
#2008-06-26|1127.39
#2008-06-27|1095.17
#2008-06-30|1100.83
#2008-07-01|1080.72
#2008-07-02|1079.20
#2008-07-03|1084.93
#2008-07-04| .
#2008-07-07|1097.48
#2008-07-08|1076.04
#2008-07-09|1105.30
#2008-07-10|1100.33
#2008-07-11|1083.08
#2008-07-14|1081.99
#2008-07-15|1073.71
#2008-07-16|1087.92
#2008-07-17|1149.66
#2008-07-18|1176.74
#2008-07-21|1183.43
#2008-07-22|1149.61
#2008-07-23|1146.80
#2008-07-24|1146.51
#2008-07-25|1160.39
#2008-07-28|1150.63
#2008-07-29|1161.43
#2008-07-30|1164.47
#2008-07-31|1160.95
#2008-08-01|1147.47
#2008-08-04|1153.28
#2008-08-05|1171.89
#2008-08-06|1181.24
#2008-08-07|1167.06
#2008-08-08|1154.75
#2008-08-11|1173.79
#2008-08-12|1168.44
#2008-08-13|1139.77
#2008-08-14|1149.34
#2008-08-15|1135.18
#2008-08-18|1128.90
#2008-08-19|1096.94
#2008-08-20|1104.97
#2008-08-21|1113.80
#2008-08-22|1133.34
#2008-08-25|1127.18
#2008-08-26|1138.25
#2008-08-27|1135.46
#2008-08-28|1145.10
#2008-08-29|1131.08
#2008-09-01| .
#2008-09-02|1129.49
#2008-09-03|1097.43
#2008-09-04|1057.19
#2008-09-05| 999.61
#2008-09-08|1005.00
#2008-09-09| 993.21
#2008-09-10| 985.31
#2008-09-11| 973.24
#2008-09-12|1004.00
#2008-09-15| 995.41
#2008-09-16| 982.86
#2008-09-17| 949.91
#2008-09-18| 951.92
#2008-09-19|1015.31
#2008-09-22|1000.16
#2008-09-23| 993.04
#2008-09-24| 980.55
#2008-09-25| 996.02
#2008-09-26| 969.64
#2008-09-29| 907.02
#2008-09-30| 887.81
#2008-10-01| 884.27
#2008-10-02| 853.60
#2008-10-03| 853.97
#2008-10-06| 756.61
#2008-10-07| 754.44
#2008-10-08| 723.22
#2008-10-09| 717.44
#2008-10-10| 673.41
#2008-10-13| 722.25
#2008-10-14| 751.83
#2008-10-15| 690.94
#2008-10-16| 662.57
#2008-10-17| 706.07
#2008-10-20| 737.32
#2008-10-21| 722.03
#2008-10-22| 670.12
#2008-10-23| 674.01
#2008-10-24| 645.15
#2008-10-27| 613.50
#2008-10-28| 606.74
#2008-10-29| 670.80
#2008-10-30| 687.87
#2008-10-31| 676.78
#2008-11-03| 698.65
#2008-11-04| 744.79
#2008-11-05| 743.05
#2008-11-06| 667.31
#2008-11-07| 678.87
#2008-11-10| 686.44
#2008-11-11| 631.98
#2008-11-12| 611.42
#2008-11-13| 614.06
#2008-11-14| 611.11
#2008-11-17| 600.02
#2008-11-18| 606.97
#2008-11-19| 593.61
#2008-11-20| 572.17
#2008-11-21| 553.61
#2008-11-24| 616.87
#2008-11-25| 636.44
#2008-11-26| 634.17
#2008-11-27| .
#2008-11-28| 628.15
#2008-12-01| 592.31
#2008-12-02| 607.74
#2008-12-03| 610.59
#2008-12-04| 613.16
#2008-12-05| 583.01
#2008-12-08| 638.82
#2008-12-09| 650.48
#2008-12-10| 663.32
#2008-12-11| 659.95
#2008-12-12| 647.32
#2008-12-15| 654.80
#2008-12-16| 669.87
#2008-12-17| 685.53
#2008-12-18| 696.37
#2008-12-19| 676.81
#2008-12-22| 660.97
#2008-12-23| 659.09
#2008-12-24| 660.04
#2008-12-25| .
#2008-12-26| 662.88
#2008-12-29| 660.98
#2008-12-30| 679.71
#2008-12-31| 669.37
#2009-01-01| .
#2009-01-02| 691.59
#2009-01-05| 700.46
#2009-01-06| 694.45
#2009-01-07| 706.94
#2009-01-08| 693.13
#2009-01-09| 687.00
#2009-01-12| 663.43
#2009-01-13| 648.58
#2009-01-14| 616.72
#2009-01-15| 612.78
#2009-01-16| 638.83
#2009-01-19| .
#2009-01-20| 594.63
#2009-01-21| 608.66
#2009-01-22| 593.93
#2009-01-23| 585.28
#2009-01-26| 608.63
#2009-01-27| 616.76
#2009-01-28| 642.14
#2009-01-29| 624.31
#2009-01-30| 614.64
#2009-02-02| 601.15
#2009-02-03| 618.46
#2009-02-04| 635.31
#2009-02-05| 636.80
#2009-02-06| 659.16
#2009-02-09| 671.38
#2009-02-10| 646.65
#2009-02-11| 633.82
#2009-02-12| 620.20
#2009-02-13| 632.21
#2009-02-16| .
#2009-02-17| 593.34
#2009-02-18| 592.24
#2009-02-19| 586.81
#2009-02-20| 562.48
#2009-02-23| 557.31
#2009-02-24| 547.51
#2009-02-25| 547.89
#2009-02-26| 554.87
#2009-02-27| 548.63
#2009-03-02| 523.95
#2009-03-03| 523.49
#2009-03-04| 540.45
#2009-03-05| 525.35
#2009-03-06| 514.95
#2009-03-09| 521.51
#2009-03-10| 553.43
#2009-03-11| 565.28
#2009-03-12| 579.63
#2009-03-13| 576.39
#2009-03-16| 607.96
#2009-03-17| 600.89
#2009-03-18| 610.21
#2009-03-19| 644.44
#2009-03-20| 612.44
#2009-03-23| 617.84
#2009-03-24| 623.84
#2009-03-25| 635.07
#2009-03-26| 637.04
#2009-03-27| 614.98
#2009-03-30| 587.28
#2009-03-31| 614.70
#2009-04-01| 625.05
#2009-04-02| 670.02
#2009-04-03| 660.94
#2009-04-06| 672.65
#2009-04-07| 654.30
#2009-04-08| 663.17
#2009-04-09| 682.91
#2009-04-10| .
#2009-04-13| 688.84
#2009-04-14| 698.66
#2009-04-15| 683.60
#2009-04-16| 707.32
#2009-04-17| 717.92
#2009-04-20| 689.55
#2009-04-21| 703.44
#2009-04-22| 715.60
#2009-04-23| 716.08
#2009-04-24| 729.99
#2009-04-27| 717.90
#2009-04-28| 701.13
#2009-04-29| 723.99
#2009-04-30| 726.30
#2009-05-01| 727.45
#2009-05-04| 748.82
#2009-05-05| 738.09
#2009-05-06| 743.84
#2009-05-07| 732.47
#2009-05-08| 735.14
#2009-05-11| 731.97
#2009-05-12| 728.54
#2009-05-13| 712.06
#2009-05-14| 719.23
#2009-05-15| 729.81
#2009-05-18| 743.74
#2009-05-19| 770.24
#2009-05-20| 781.81
#2009-05-21| 768.98
#2009-05-22| 763.82
#2009-05-25| .
#2009-05-26| 773.43
#2009-05-27| 780.14
#2009-05-28| 774.73
#2009-05-29| 790.90
#2009-06-01| 816.05
#2009-06-02| 829.60
#2009-06-03| 799.58
#2009-06-04| 791.87
#2009-06-05| 786.61
#2009-06-08| 774.95
#2009-06-09| 796.67
#2009-06-10| 806.89
#2009-06-11| 814.42
#2009-06-12| 801.03
#2009-06-15| 771.83
#2009-06-16| 779.29
#2009-06-17| 766.73
#2009-06-18| 777.10
#2009-06-19| 778.78
#2009-06-22| 751.80
#2009-06-23| 752.87
#2009-06-24| 779.46
#2009-06-25| 764.70
#2009-06-26| 780.05
#2009-06-29| 789.41
#2009-06-30| 780.87
#2009-07-01| 800.73
#2009-07-02| 775.20
#2009-07-03| .
#2009-07-06| 760.41
#2009-07-07| 759.72
#2009-07-08| 750.22
#2009-07-09| 759.41
#2009-07-10| 753.33
#2009-07-13| 772.08
#2009-07-14| 773.25
#2009-07-15| 815.18
#2009-07-16| 781.41
#2009-07-17| 786.70
#2009-07-20| 792.42
#2009-07-21| 793.76
#2009-07-22| 799.49
#2009-07-23| 813.39
#2009-07-24| 794.60
#2009-07-27| 791.56
#2009-07-28| 783.55
#2009-07-29| 789.22
#2009-07-30| 811.11
#2009-07-31| 822.79
#2009-08-03| 844.83
#2009-08-04| 844.64
#2009-08-05| 831.98
#2009-08-06| 833.32
#2009-08-07| 836.66
#2009-08-10| 830.41
#2009-08-11| 815.25
#2009-08-12| 828.09
#2009-08-13| 838.27
#2009-08-14| 827.12
#2009-08-17| 803.88
#2009-08-18| 810.95
#2009-08-19| 806.73
#2009-08-20| 819.97
#2009-08-21| 835.03
#2009-08-24| 840.73
#2009-08-25| 838.40
#2009-08-26| 844.25
#2009-08-27| 850.37
#2009-08-28| 876.99
#2009-08-31| 870.53
#2009-09-01| 854.90
#2009-09-02| 843.78
#2009-09-03| 854.28
#2009-09-04| 868.85
#2009-09-07| .
#2009-09-08| 909.43
#2009-09-09| 919.79
#2009-09-10| 931.25
#2009-09-11| 936.49
#2009-09-14| 934.41
#2009-09-15| 942.17
#2009-09-16| 953.81
#2009-09-17| 952.90
#2009-09-18| 947.77
#2009-09-21| 947.09
#2009-09-22| 960.99
#2009-09-23| 959.55
#2009-09-24| 928.94
#2009-09-25| 925.17
#2009-09-28| 932.99
#2009-09-29| 919.28
#2009-09-30| 920.73
#2009-10-01| 905.04
#2009-10-02| 888.48
#2009-10-05| 897.67
#2009-10-06| 920.06
#2009-10-07| 915.35
#2009-10-08| 933.11
#2009-10-09| 936.29
#2009-10-12| 960.32
#2009-10-13| 955.79
#2009-10-14| 984.96
#2009-10-15| 952.14
#2009-10-16| 942.03
#2009-10-19| 954.84
#2009-10-20| 945.03
#2009-10-21| 947.46
#2009-10-22| 928.78
#2009-10-23| 929.69
#2009-10-26| 915.07
#2009-10-27| 906.12
#2009-10-28| 871.83
#2009-10-29| 886.87
#2009-10-30| 866.15
#2009-11-02| 872.94
#2009-11-03| 859.75
#2009-11-04| 886.65
#2009-11-05| 883.21
#2009-11-06| 882.20
#2009-11-09| 905.20
#2009-11-10| 891.81
#2009-11-11| 909.15
#2009-11-12| 903.27
#2009-11-13| 909.41
#2009-11-16| 927.00
#2009-11-17| 916.37
#2009-11-18| 925.52
#2009-11-19| 892.97
#2009-11-20| 884.35
#2009-11-23| 903.19
#2009-11-24| 892.77
#2009-11-25| 900.42
#2009-11-26| .
#2009-11-27| 886.04
#2009-11-30| 874.75
#2009-12-01| 894.50
#2009-12-02| 887.68
#2009-12-03| 883.01
#2009-12-04| 876.75
#2009-12-07| 869.60
#2009-12-08| 864.43
#2009-12-09| 856.25
#2009-12-10| 860.50
#2009-12-11| 860.34
#2009-12-14| 868.70
#2009-12-15| 861.87
#2009-12-16| 875.61
#2009-12-17| 853.49
#2009-12-18| 853.98
#2009-12-21| 863.07
#2009-12-22| 865.47
#2009-12-23| 872.23
#2009-12-24| 872.80
#2009-12-25| .
#2009-12-28| 876.83
#2009-12-29| 880.77
#2009-12-30| 876.37
#2009-12-31| 880.83
#2010-01-01| .
#2010-01-04| 905.48
#2010-01-05| 908.88
#2010-01-06| 914.34
#2010-01-07| 918.76
#2010-01-08| 919.20
#2010-01-11| 927.54
#2010-01-12| 918.54
#2010-01-13| 924.51
#2010-01-14| 936.00
#2010-01-15| 920.78
#2010-01-18| .
#2010-01-19| 917.52
#2010-01-20| 904.23
#2010-01-21| 896.71
#2010-01-22| 895.04
#2010-01-25| 885.86
#2010-01-26| 884.96
#2010-01-27| 881.10
#2010-01-28| 890.40
#2010-01-29| 902.24
#2010-02-01| 909.92
#2010-02-02| 923.03
#2010-02-03| 921.47
#2010-02-04| 894.81
#2010-02-05| 868.36
#2010-02-08| 865.68
#2010-02-09| 863.70
#2010-02-10| 859.35
#2010-02-11| 851.29
#2010-02-12| 847.95
#2010-02-15| .
#2010-02-16| 865.54
#2010-02-17| 878.24
#2010-02-18| 879.40
#2010-02-19| 875.23
#2010-02-22| 881.87
#2010-02-23| 870.65
#2010-02-24| 876.41
#2010-02-25| 857.42
#2010-02-26| 878.53
#2010-03-01| 876.22
#2010-03-02| 893.51
#2010-03-03| 910.16
#2010-03-04| 907.58
#2010-03-05| 921.64
#2010-03-08| 926.76
#2010-03-09| 921.51
#2010-03-10| 940.28
#2010-03-11| 936.75
#2010-03-12| 949.37
#2010-03-15| 936.18
#2010-03-16| 952.64
#2010-03-17| 961.86
#2010-03-18| 944.90
#2010-03-19| 939.44
#2010-03-22| 944.36
#2010-03-23| 951.42
#2010-03-24| 942.44
#2010-03-25| 951.72
#2010-03-26| 950.46
#2010-03-29| 957.58
#2010-03-30| 950.07
#2010-03-31| 964.81
#2010-04-01| 978.43
#2010-04-02| .
#2010-04-05| 976.83
#2010-04-06| 969.91
#2010-04-07| 965.55
#2010-04-08| 956.19
#2010-04-09| 966.25
#2010-04-12| 973.22
#2010-04-13| 967.79
#2010-04-14| 989.42
#2010-04-15| 996.40
#2010-04-16| 970.25
#2010-04-19| 970.79
#2010-04-20| 984.95
#2010-04-21| 985.40
#2010-04-22| 945.12
#2010-04-23| 963.91
#2010-04-26| 964.22
#2010-04-27| 939.22
#2010-04-28| 913.77
#2010-04-29| 921.87
#2010-04-30| 926.76
#2010-05-03| 919.02
#2010-05-04| 889.59
#2010-05-05| 871.73
#2010-05-06| 851.87
#2010-05-07| 814.55
#2010-05-10| 867.02
#2010-05-11| 852.98
#2010-05-12| 870.86
#2010-05-13| 862.42
#2010-05-14| 827.21
#2010-05-17| 824.43
#2010-05-18| 831.88
#2010-05-19| 803.97
#2010-05-20| 784.60
#2010-05-21| 799.31
#2010-05-24| 794.93
#2010-05-25| 764.61
#2010-05-26| 784.81
#2010-05-27| 801.49
#2010-05-28| 803.97
#2010-05-31| .
#2010-06-01| 811.84
#2010-06-02| 806.30
#2010-06-03| 824.51
#2010-06-04| 801.37
#2010-06-07| 782.88
#2010-06-08| 778.25
#2010-06-09| 799.55
#2010-06-10| 814.91
#2010-06-11| 812.90
#2010-06-14| 832.64
#2010-06-15| 845.30
#2010-06-16| 832.34
#2010-06-17| 839.34
#2010-06-18| 847.75
#2010-06-21| 847.19
#2010-06-22| 835.63
#2010-06-23| 828.37
#2010-06-24| 813.40
#2010-06-25| 809.14
#2010-06-28| 821.21
#2010-06-29| 789.95
#2010-06-30| 797.68
#2010-07-01| 790.16
#2010-07-02| 797.75
#2010-07-05| .
#2010-07-06| 814.20
#2010-07-07| 820.88
#2010-07-08| 824.32
#2010-07-09| 825.34
#2010-07-12| 824.62
#2010-07-13| 845.81
#2010-07-14| 859.85
#2010-07-15| 862.69
#2010-07-16| 853.46
#2010-07-19| 852.23
#2010-07-20| 843.42
#2010-07-21| 848.38
#2010-07-22| 871.22
#2010-07-23| 860.57
#2010-07-26| 867.76
#2010-07-27| 863.65
#2010-07-28| 855.29
#2010-07-29| 858.75
#2010-07-30| 856.07
#2010-08-02| 880.85
#2010-08-03| 877.45
#2010-08-04| 871.62
#2010-08-05| 872.37
#2010-08-06| 869.54
#2010-08-09| 879.18
#2010-08-10| 859.17
#2010-08-11| 823.38
#2010-08-12| 817.35
#2010-08-13| 813.53
#2010-08-16| 820.11
#2010-08-17| 831.85
#2010-08-18| 828.73
#2010-08-19| 827.42
#2010-08-20| 810.88
#2010-08-23| 809.84
#2010-08-24| 796.13
#2010-08-25| 784.99
#2010-08-26| 798.60
#2010-08-27| 793.06
#2010-08-30| 790.67
#2010-08-31| 788.59
#2010-09-01| 819.98
#2010-09-02| 823.34
#2010-09-03| 832.69
#2010-09-06| .
#2010-09-07| 826.46
#2010-09-08| 841.92
#2010-09-09| 855.46
#2010-09-10| 851.58
#2010-09-13| 869.28
#2010-09-14| 875.78
#2010-09-15| 875.42
#2010-09-16| 875.23
#2010-09-17| 872.58
#2010-09-20| 889.41
#2010-09-21| 884.44
#2010-09-22| 890.57
#2010-09-23| 886.98
#2010-09-24| 905.43
#2010-09-27| 902.36
#2010-09-28| 905.92
#2010-09-29| 908.62
#2010-09-30| 914.17
#2010-10-01| 925.75
#2010-10-04| 910.32
#2010-10-05| 933.11
#2010-10-06| 929.26
#2010-10-07| 934.71
#2010-10-08| 934.67
#2010-10-11| 939.70
#2010-10-12| 940.40
#2010-10-13| 969.33
#2010-10-14| 971.39
#2010-10-15| 966.88
#2010-10-18| 967.42
#2010-10-19| 942.13
#2010-10-20| 955.86
#2010-10-21| 970.37
#2010-10-22| 971.63
#2010-10-25| 977.16
#2010-10-26| 967.05
#2010-10-27| 950.50
#2010-10-28| 960.76
#2010-10-29| 959.59
#2010-11-01| 955.32
#2010-11-02| 965.64
#2010-11-03| 954.78
#2010-11-04| 971.48
#2010-11-05| 963.00
#2010-11-08| 955.16
#2010-11-09| 966.08
#2010-11-10| 943.56
#2010-11-11| 933.17
#2010-11-12| 928.89
#2010-11-15| 926.14
#2010-11-16| 909.51
#2010-11-17| 916.99
#2010-11-18| 932.45
#2010-11-19| 934.74
#2010-11-22| 927.47
#2010-11-23| 907.86
#2010-11-24| 914.12
#2010-11-25| .
#2010-11-26| 912.23
#2010-11-29| 890.27
#2010-11-30| 888.01
#2010-12-01| 909.21
#2010-12-02| 923.87
#2010-12-03| 948.81
#2010-12-06| 942.50
#2010-12-07| 953.57
#2010-12-08| 943.29
#2010-12-09| 941.46
#2010-12-10| 946.35
#2010-12-13| 959.30
#2010-12-14| 959.18
#2010-12-15| 954.46
#2010-12-16| 954.40
#2010-12-17| 959.27
#2010-12-20| 959.08
#2010-12-21| 974.17
#2010-12-22| 973.92
#2010-12-23| 970.30
#2010-12-24| .
#2010-12-27| 970.17
#2010-12-28| 972.23
#2010-12-29| 977.68
#2010-12-30| 980.84
#2010-12-31| 989.36
#2011-01-03| 997.66
#2011-01-04| 991.54
#2011-01-05| 983.59
#2011-01-06| 978.64
#2011-01-07| 973.85
#2011-01-10| 958.89
#2011-01-11| 982.97
#2011-01-12|1003.47
#2011-01-13|1024.78
#2011-01-14|1033.05
#2011-01-17| .
#2011-01-18|1039.74
#2011-01-19|1027.00
#2011-01-20|1011.33
#2011-01-21|1032.10
#2011-01-24|1034.90
#2011-01-25|1036.92
#2011-01-26|1059.46
#2011-01-27|1071.21
#2011-01-28|1061.74
#2011-01-31|1065.82
#2011-02-01|1090.18
#2011-02-02|1105.39
#2011-02-03|1089.14
#2011-02-04|1090.86
#2011-02-07|1109.88
#2011-02-08|1110.49
#2011-02-09|1112.50
#2011-02-10|1105.64
#2011-02-11|1090.22
#2011-02-14|1085.17
#2011-02-15|1080.49
#2011-02-16|1089.64
#2011-02-17|1095.73
#2011-02-18|1097.02
#2011-02-21| .
#2011-02-22|1078.15
#2011-02-23|1064.71
#2011-02-24|1059.61
#2011-02-25|1073.46
#2011-02-28|1091.30
#2011-03-01|1088.10
#2011-03-02|1087.36
#2011-03-03|1101.78
#2011-03-04|1100.05
#2011-03-07|1101.38
#2011-03-08|1090.41
#2011-03-09|1081.34
#2011-03-10|1055.71
#2011-03-11|1046.53
#2011-03-14|1045.84
#2011-03-15|1013.99
#2011-03-16| 996.17
#2011-03-17|1019.95
#2011-03-18|1033.83
#2011-03-21|1054.79
#2011-03-22|1054.12
#2011-03-23|1051.92
#2011-03-24|1074.72
#2011-03-25|1078.53
#2011-03-28|1086.98
#2011-03-29|1084.05
#2011-03-30|1092.47
#2011-03-31|1092.46
#2011-04-01|1095.63
#2011-04-04|1103.51
#2011-04-05|1114.28
#2011-04-06|1117.26
#2011-04-07|1109.74
#2011-04-08|1120.75
#2011-04-11|1123.27
#2011-04-12|1093.63
#2011-04-13|1107.19
#2011-04-14|1098.04
#2011-04-15|1098.31
#2011-04-18|1066.20
#2011-04-19|1074.34
#2011-04-20|1116.91
#2011-04-21|1131.27
#2011-04-22| .
#2011-04-25|1129.84
#2011-04-26|1145.58
#2011-04-27|1166.78
#2011-04-28|1175.01
#2011-04-29|1176.14
#2011-05-02|1186.54
#2011-05-03|1172.81
#2011-05-04|1160.26
#2011-05-05|1143.58
#2011-05-06|1150.09
#2011-05-09|1139.24
#2011-05-10|1161.17
#2011-05-11|1159.02
#2011-05-12|1145.42
#2011-05-13|1141.88
#2011-05-16|1146.88
#2011-05-17|1116.17
#2011-05-18|1129.45
#2011-05-19|1133.02
#2011-05-20|1124.96
#2011-05-23|1089.70
#2011-05-24|1093.84
#2011-05-25|1098.19
#2011-05-26|1095.35
#2011-05-27|1112.53
#2011-05-30| .
#2011-05-31|1108.33
#2011-06-01|1113.16
#2011-06-02|1098.87
#2011-06-03|1100.73
#2011-06-06|1100.07
#2011-06-07|1101.54
#2011-06-08|1074.86
#2011-06-09|1077.45
#2011-06-10|1051.92
#2011-06-13|1052.47
#2011-06-14|1076.68
#2011-06-15|1050.14
#2011-06-16|1029.99
#2011-06-17|1039.84
#2011-06-20|1030.86
#2011-06-21|1055.47
#2011-06-22|1051.52
#2011-06-23|1010.53
#2011-06-24|1016.06
#2011-06-27|1031.21
#2011-06-28|1038.38
#2011-06-29|1060.12
#2011-06-30|1078.47
#2011-07-01|1081.52
#2011-07-04| .
#2011-07-05|1085.37
#2011-07-06|1075.41
#2011-07-07|1103.30
#2011-07-08|1074.40
#2011-07-11|1042.58
#2011-07-12|1024.52
#2011-07-13|1034.48
#2011-07-14|1011.71
#2011-07-15|1000.46
#2011-07-18| 977.05
#2011-07-19|1013.11
#2011-07-20|1024.06
#2011-07-21|1026.74
#2011-07-22|1033.02
#2011-07-25|1027.65
#2011-07-26|1039.69
#2011-07-27|1026.57
#2011-07-28|1005.11
#2011-07-29|1002.46
#2011-08-01| 973.42
#2011-08-02| 957.39
#2011-08-03| 934.69
#2011-08-04| 885.82
#2011-08-05| 881.74
#2011-08-08| 831.51
#2011-08-09| 857.83
#2011-08-10| 830.52
#2011-08-11| 865.74
#2011-08-12| 891.85
#2011-08-15| 906.59
#2011-08-16| 902.35
#2011-08-17| 890.35
#2011-08-18| 828.19
#2011-08-19| 841.14
#2011-08-22| 838.94
#2011-08-23| 856.42
#2011-08-24| 873.47
#2011-08-25| 861.90
#2011-08-26| 864.63
#2011-08-29| 894.64
#2011-08-30| 892.92
#2011-08-31| 917.45
#2011-09-01| 913.71
#2011-09-02| 888.30
#2011-09-05| .
#2011-09-06| 840.12
#2011-09-07| 874.98
#2011-09-08| 882.82
#2011-09-09| 842.39
#2011-09-12| 817.03
#2011-09-13| 825.85
#2011-09-14| 838.21
#2011-09-15| 866.64
#2011-09-16| 865.69
#2011-09-19| 838.13
#2011-09-20| 858.88
#2011-09-21| 847.88
#2011-09-22| 793.71
#2011-09-23| 795.53
#2011-09-26| 804.06
#2011-09-27| 854.96
#2011-09-28| 842.74
#2011-09-29| 841.53
#2011-09-30| 816.29
#2011-10-03| 789.25
#2011-10-04| 765.04
#2011-10-05| 794.67
#2011-10-06| 823.89
#2011-10-07| 835.17
#2011-10-10| 865.37
#2011-10-11| 862.65
#2011-10-12| 888.01
#2011-10-13| 876.26
#2011-10-14| 901.12
#2011-10-17| 884.82
#2011-10-18| 878.96
#2011-10-19| 880.67
#2011-10-20| 877.71
#2011-10-21| 897.79
#2011-10-24| 912.59
#2011-10-25| 912.74
#2011-10-26| 909.65
#2011-10-27| 961.66
#2011-10-28| 961.82
#2011-10-31| 930.55
#2011-11-01| 883.58
#2011-11-02| 905.50
#2011-11-03| 924.48
#2011-11-04| 922.31
#2011-11-07| 914.59
#2011-11-08| 928.41
#2011-11-09| 894.93
#2011-11-10| 887.21
#2011-11-11| 917.51
#2011-11-14| 902.30
#2011-11-15| 889.70
#2011-11-16| 891.21
#2011-11-17| 880.96
#2011-11-18| 867.32
#2011-11-21| 837.41
#2011-11-22| 822.41
#2011-11-23| 802.54
#2011-11-24| .
#2011-11-25| 799.32
#2011-11-28| 832.13
#2011-11-29| 836.60
#2011-11-30| 875.79
#2011-12-01| 868.93
#2011-12-02| 872.14
#2011-12-05| 871.85
#2011-12-06| 865.18
#2011-12-07| 861.82
#2011-12-08| 844.13
#2011-12-09| 848.36
#2011-12-12| 824.83
#2011-12-13| 821.91
#2011-12-14| 800.31
#2011-12-15| 810.37
#2011-12-16| 799.42
#2011-12-19| 794.41
#2011-12-20| 821.28
#2011-12-21| 798.68
#2011-12-22| 811.63
#2011-12-23| 815.53
#2011-12-26| .
#2011-12-27| 816.72
#2011-12-28| 805.83
#2011-12-29| 812.51
#2011-12-30| 823.52
#2012-01-02| .
#2012-01-03| 852.17
#2012-01-04| 830.75
#2012-01-05| 827.41
#2012-01-06| 827.12
#2012-01-09| 828.12
#2012-01-10| 834.33
#2012-01-11| 827.85
#2012-01-12| 829.88
#2012-01-13| 824.45
#2012-01-16| .
#2012-01-17| 848.01
#2012-01-18| 861.31
#2012-01-19| 872.82
#2012-01-20| 875.58
#2012-01-23| 890.74
#2012-01-24| 873.55
#2012-01-25| 854.52
#2012-01-26| 878.38
#2012-01-27| 873.52
#2012-01-30| 865.83
#2012-01-31| 872.92
#2012-02-01| 895.74
#2012-02-02| 892.48
#2012-02-03| 908.67
#2012-02-06| 903.04
#2012-02-07| 911.88
#2012-02-08| 909.87
#2012-02-09| 911.38
#2012-02-10| 907.50
#2012-02-13| 910.29
#2012-02-14| 908.91
#2012-02-15| 914.46
#2012-02-16| 916.41
#2012-02-17| 934.96
#2012-02-20| .
#2012-02-21| 952.28
#2012-02-22| 939.87
#2012-02-23| 945.62
#2012-02-24| 968.98
#2012-02-27| 953.41
#2012-02-28| 963.38
#2012-02-29| 956.59
#2012-03-01| 950.69
#2012-03-02| 946.79
#2012-03-05| 942.75
#2012-03-06| 910.12
#2012-03-07| 920.65
#2012-03-08| 947.41
#2012-03-09| 944.74
#2012-03-12| 945.67
#2012-03-13| 959.76
#2012-03-14| 955.14
#2012-03-15| 967.72
#2012-03-16| 981.49
#2012-03-19| 988.94
#2012-03-20| 977.37
#2012-03-21| 974.55
#2012-03-22| 965.82
#2012-03-23| 970.42
#2012-03-26| 984.29
#2012-03-27| 986.93
#2012-03-28| 984.82
#2012-03-29| 971.75
#2012-03-30| 983.47
#2012-04-02| 994.56
#2012-04-03| 992.32
#2012-04-04| 945.08
#2012-04-05| 942.07
#2012-04-06| .
#2012-04-09| 941.72
#2012-04-10| 922.56
#2012-04-11| 918.51
#2012-04-12| 931.31
#2012-04-13| 913.40
#2012-04-16| 905.44
#2012-04-17| 919.99
#2012-04-18| 917.86
#2012-04-19| 915.35
#2012-04-20| 914.84
#2012-04-23| 880.67
#2012-04-24| 893.78
#2012-04-25| 906.29
#2012-04-26| 917.93
#2012-04-27| 925.67
#2012-04-30| 921.37
#2012-05-01| 921.18
#2012-05-02| 911.76
#2012-05-03| 908.55
#2012-05-04| 881.24
#2012-05-07| 881.51
#2012-05-08| 861.38
#2012-05-09| 857.64
#2012-05-10| 869.33
#2012-05-11| 876.05
#2012-05-14| 851.66
#2012-05-15| 841.55
#2012-05-16| 834.68
#2012-05-17| 822.67
#2012-05-18| 810.74
#2012-05-21| 823.41
#2012-05-22| 839.07
#2012-05-23| 814.57
#2012-05-24| 819.81
#2012-05-25| 811.93
#2012-05-28| .
#2012-05-29| 835.68
#2012-05-30| 811.17
#2012-05-31| 811.71
#2012-06-01| 788.86
#2012-06-04| 787.87
#2012-06-05| 792.38
#2012-06-06| 811.08
#2012-06-07| 825.24
#2012-06-08| 820.18
#2012-06-11| 825.12
#2012-06-12| 821.05
#2012-06-13| 827.18
#2012-06-14| 810.01
#2012-06-15| 823.09
#2012-06-18| 827.37
#2012-06-19| 847.97
#2012-06-20| 858.98
#2012-06-21| 845.25
#2012-06-22| 830.69
#2012-06-25| 809.90
#2012-06-26| 798.44
#2012-06-27| 808.10
#2012-06-28| 797.77
#2012-06-29| 836.74
#2012-07-02| 844.83
#2012-07-03| 854.16
#2012-07-04| .
#2012-07-05| 837.24
#2012-07-06| 811.53
#2012-07-09| 801.45
#2012-07-10| 810.57
#2012-07-11| 811.91
#2012-07-12| 801.89
#2012-07-13| 816.66
#2012-07-16| 815.60
#2012-07-17| 805.00
#2012-07-18| 828.70
#2012-07-19| 848.76
#2012-07-20| 835.40
#2012-07-23| 813.12
#2012-07-24| 822.10
#2012-07-25| 829.35
#2012-07-26| 860.40
#2012-07-27| 875.27
#2012-07-30| 876.27
#2012-07-31| 880.93
#2012-08-01| 881.63
#2012-08-02| 860.02
#2012-08-03| 890.10
#2012-08-06| 895.18
#2012-08-07| 901.15
#2012-08-08| 898.63
#2012-08-09| 902.68
#2012-08-10| 900.50
#2012-08-13| 894.52
#2012-08-14| 895.14
#2012-08-15| 895.19
#2012-08-16| 903.14
#2012-08-17| 908.93
#2012-08-20| 910.16
#2012-08-21| 923.21
#2012-08-22| 910.43
#2012-08-23| 914.71
#2012-08-24| 910.13
#2012-08-27| 920.27
#2012-08-28| 906.61
#2012-08-29| 905.83
#2012-08-30| 894.22
#2012-08-31| 909.23
#2012-09-03| .
#2012-09-04| 897.10
#2012-09-05| 896.72
#2012-09-06| 910.85
#2012-09-07| 924.61
#2012-09-10| 921.61
#2012-09-11| 930.30
#2012-09-12| 943.06
#2012-09-13| 943.59
#2012-09-14| 975.67
#2012-09-17| 972.01
#2012-09-18| 962.58
#2012-09-19| 962.69
#2012-09-20| 954.51
#2012-09-21| 957.41
#2012-09-24| 944.53
#2012-09-25| 952.64
#2012-09-26| 918.11
#2012-09-27| 928.51
#2012-09-28| 925.19
#2012-10-01| 936.51
#2012-10-02| 932.54
#2012-10-03| 930.17
#2012-10-04| 933.36
#2012-10-05| 946.49
#2012-10-08| 932.80
#2012-10-09| 922.94
#2012-10-10| 906.88
#2012-10-11| 912.75
#2012-10-12| 916.21
#2012-10-15| 914.54
#2012-10-16| 937.67
#2012-10-17| 938.05
#2012-10-18| 943.80
#2012-10-19| 932.58
#2012-10-22| 931.43
#2012-10-23| 912.95
#2012-10-24| 930.52
#2012-10-25| 933.08
#2012-10-26| 926.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 937.54
#2012-11-01| 950.79
#2012-11-02| 949.49
#2012-11-05| 939.79
#2012-11-06| 947.98
#2012-11-07| 928.34
#2012-11-08| 927.67
#2012-11-09| 923.92
#2012-11-12| 919.94
#2012-11-13| 924.03
#2012-11-14| 925.15
#2012-11-15| 917.02
#2012-11-16| 907.99
#2012-11-19| 939.75
#2012-11-20| 942.95
#2012-11-21| 954.67
#2012-11-22| .
#2012-11-23| 986.29
#2012-11-26| 979.02
#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|1008.56
#2012-12-06|1010.28
#2012-12-07|1014.43
#2012-12-10|1014.24
#2012-12-11|1024.73
#2012-12-12|1024.20
#2012-12-13|1021.46
#2012-12-14|1027.07
#2012-12-17|1032.37
#2012-12-18|1046.02
#2012-12-19|1057.50
#2012-12-20|1054.16
#2012-12-21|1039.15
#2012-12-24|1039.82
#2012-12-25|1039.82
#2012-12-26|1041.88
#2012-12-27|1042.70
#2012-12-28|1040.05
#2012-12-31|1038.84
#2013-01-01|1038.84
#2013-01-02|1071.08
#2013-01-03|1066.77
#2013-01-04|1061.09
#2013-01-07|1065.56
#2013-01-08|1047.53
#2013-01-09|1052.42
#2013-01-10|1076.84
#2013-01-11|1093.34
#2013-01-14|1091.29
#2013-01-15|1069.80
#2013-01-16|1072.05
#2013-01-17|1082.78
#2013-01-18|1075.20
#2013-01-21|1082.57
#2013-01-22|1078.67
#2013-01-23|1091.54
#2013-01-24|1093.65
#2013-01-25|1110.88
#2013-01-28|1113.23
#2013-01-29|1112.21
#2013-01-30|1111.10
#2013-01-31|1118.18
#2013-02-01|1148.42
#2013-02-04|1130.02
#2013-02-05|1127.55
#2013-02-06|1125.17
#2013-02-07|1113.09
#2013-02-08|1121.07
#2013-02-11|1114.27
#2013-02-12|1131.03
#2013-02-13|1132.23
#2013-02-14|1121.63
#2013-02-15|1126.57
#2013-02-18|1116.27
#2013-02-19|1130.06
#2013-02-20|1131.48
#2013-02-21|1101.43
#2013-02-22|1105.45
#2013-02-25|1115.70
#2013-02-26|1089.67
#2013-02-27|1106.25
#2013-02-28|1103.83
#2013-03-01|1098.34
#2013-03-04|1101.13
#2013-03-05|1129.04
#2013-03-06|1127.32
#2013-03-07|1135.83
#2013-03-08|1126.43
#2013-03-11|1126.47
#2013-03-12|1127.08
#2013-03-13|1119.16
#2013-03-14|1132.23
#2013-03-15|1138.79
#2013-03-18|1122.38
#2013-03-19|1113.60
#2013-03-20|1119.99
#2013-03-21|1101.37
#2013-03-22|1101.05
#2013-03-25|1093.45
#2013-03-26|1090.86
#2013-03-27|1079.75
#2013-03-28|1089.91
#2013-03-29|1089.91
#2013-04-01|1090.73
#2013-04-02|1092.37
#2013-04-03|1090.18
#2013-04-04|1072.03
#2013-04-05|1066.73
#2013-04-08|1066.17
#2013-04-09|1068.92
#2013-04-10|1085.82
#2013-04-11|1099.17
#2013-04-12|1084.36
#2013-04-15|1074.03
#2013-04-16|1075.14
#2013-04-17|1059.69
#2013-04-18|1064.69
#2013-04-19|1055.35
#2013-04-22|1049.54
#2013-04-23|1070.11
#2013-04-24|1090.05
#2013-04-25|1107.85
#2013-04-26|1101.72
#2013-04-29|1111.50
#2013-04-30|1123.71
#2013-05-01|1128.02
#2013-05-02|1121.51
#2013-05-03|1138.49
#2013-05-06|1135.78
#2013-05-07|1147.79
#2013-05-08|1166.53
#2013-05-09|1162.84
#2013-05-10|1159.01
#2013-05-13|1161.09
#2013-05-14|1161.27
#2013-05-15|1162.72
#2013-05-16|1160.72
#2013-05-17|1149.65
#2013-05-20|1158.15
#2013-05-21|1153.58
#2013-05-22|1151.44
#2013-05-23|1126.85
#2013-05-24|1116.97
#2013-05-27|1128.88
#2013-05-28|1140.48
#2013-05-29|1130.86
#2013-05-30|1142.73
#2013-05-31|1126.32
#2013-06-03|1120.99
#2013-06-04|1130.55
#2013-06-05|1114.25
#2013-06-06|1118.48
#2013-06-07|1128.10
#2013-06-10|1130.01
#2013-06-11|1124.85
#2013-06-12|1122.57
#2013-06-13|1120.99
#2013-06-14|1132.84
#2013-06-17|1139.38
#2013-06-18|1142.79
#2013-06-19|1150.17
#2013-06-20|1106.85
#2013-06-21|1084.17
#2013-06-24|1057.30
#2013-06-25|1069.60
#2013-06-26|1091.16
#2013-06-27|1103.97
#2013-06-28|1087.44
#2013-07-01|1094.97
#2013-07-02|1094.93
#2013-07-03|1089.66
#2013-07-04|1106.75
#2013-07-05|1086.55
#2013-07-08|1107.37
#2013-07-09|1109.63
#2013-07-10|1115.30
#2013-07-11|1142.05
#2013-07-12|1156.36
#2013-07-15|1160.68
#2013-07-16|1163.48
#2013-07-17|1164.05
#2013-07-18|1155.98
#2013-07-19|1152.64
#2013-07-22|1154.61
#2013-07-23|1148.47
#2013-07-24|1154.98
#2013-07-25|1152.49
#2013-07-26|1148.01
#2013-07-29|1146.81
#2013-07-30|1153.98
#2013-07-31|1150.67
#2013-08-01|1160.02
#2013-08-02|1166.99
#2013-08-05|1172.51
#2013-08-06|1181.84
#2013-08-07|1178.20
#2013-08-08|1187.03
#2013-08-09|1186.50
#2013-08-12|1182.04
#2013-08-13|1184.47
#2013-08-14|1201.47
#2013-08-15|1185.61
#2013-08-16|1194.04
#2013-08-19|1195.28
#2013-08-20|1188.91
#2013-08-21|1178.58
#2013-08-22|1190.88
#2013-08-23|1199.37
#2013-08-26|1201.47
#2013-08-27|1178.07
#2013-08-28|1167.81
#2013-08-29|1167.51
#2013-08-30|1152.35
#2013-09-02|1168.39
#2013-09-03|1189.38
#2013-09-04|1193.75
#2013-09-05|1193.83
#2013-09-06|1205.22
#2013-09-09|1222.22
#2013-09-10|1238.93
#2013-09-11|1247.28
#2013-09-12|1268.95
#2013-09-13|1259.38
#2013-09-16|1278.60
#2013-09-17|1268.08
#2013-09-18|1281.91
#2013-09-19|1303.63
#2013-09-20|1299.43
#2013-09-23|1287.59
#2013-09-24|1296.62
#2013-09-25|1297.90
#2013-09-26|1292.65
#2013-09-27|1298.19
#2013-09-30|1286.33
#2013-10-01|1301.29
#2013-10-02|1301.90
#2013-10-03|1300.71
#2013-10-04|1293.79
#2013-10-07|1275.25
#2013-10-08|1271.71
#2013-10-09|1240.85
#2013-10-10|1272.15
#2013-10-11|1279.78
#2013-10-14|1273.91
#2013-10-15|1279.61
#2013-10-16|1274.39
#2013-10-17|1284.08
#2013-10-18|1294.53
#2013-10-21|1314.81
#2013-10-22|1323.85
#2013-10-23|1313.55
#2013-10-24|1302.40
#2013-10-25|1302.22
#2013-10-28|1297.54
#2013-10-29|1305.75
#2013-10-30|1313.07
#2013-10-31|1304.85
#2013-11-01|1296.52
#2013-11-04|1297.11
#2013-11-05|1290.53
#2013-11-06|1309.66
#2013-11-07|1293.31
#2013-11-08|1284.06
#2013-11-11|1302.74
#2013-11-12|1293.73
#2013-11-13|1291.21
#2013-11-14|1307.41
#2013-11-15|1319.56
#2013-11-18|1325.24
#2013-11-19|1316.32
#2013-11-20|1313.69
#2013-11-21|1307.92
#2013-11-22|1322.34
#2013-11-25|1332.08
#2013-11-26|1337.56
#2013-11-27|1344.17
#2013-11-28|1355.80
#2013-11-29|1352.51
#2013-12-02|1344.09
#2013-12-03|1331.30
#2013-12-04|1328.70
#2013-12-05|1327.91
#2013-12-06|1337.34
#2013-12-09|1345.18
#2013-12-10|1337.67
#2013-12-11|1333.80
#2013-12-12|1312.78
#2013-12-13|1313.57
#2013-12-16|1319.28
#2013-12-17|1308.59
#2013-12-18|1329.98
#2013-12-19|1344.26
#2013-12-20|1349.76
#2013-12-23|1364.97
#2013-12-24|1361.34
#2013-12-25|1361.34
#2013-12-26|1364.42
#2013-12-27|1387.92
#2013-12-30|1390.40
#2013-12-31|1388.07
#2014-01-01|1388.07
#2014-01-02|1369.41
#2014-01-03|1372.25
#2014-01-06|1370.94
#2014-01-07|1363.64
#2014-01-08|1377.12
#2014-01-09|1362.36
#2014-01-10|1370.42
#2014-01-13|1373.48
#2014-01-14|1372.21
#2014-01-15|1375.70
#2014-01-16|1363.22
#2014-01-17|1360.02
#2014-01-20|1362.68
#2014-01-21|1353.78
#2014-01-22|1368.47
#2014-01-23|1347.49
#2014-01-24|1322.38
#2014-01-27|1323.06
#2014-01-28|1325.60
#2014-01-29|1326.43
#2014-01-30|1327.97
#2014-01-31|1313.29
#2014-02-03|1302.07
#2014-02-04|1297.60
#2014-02-05|1294.19
#2014-02-06|1324.10
#2014-02-07|1326.90
#2014-02-10|1337.77
#2014-02-11|1357.11
#2014-02-12|1351.58
#2014-02-13|1359.89
#2014-02-14|1366.56
#2014-02-17|1375.62
#2014-02-18|1381.88
#2014-02-19|1380.62
#2014-02-20|1369.82
#2014-02-21|1384.37
#2014-02-24|1394.41
#2014-02-25|1392.78
#2014-02-26|1390.15
#2014-02-27|1385.94
#2014-02-28|1409.21
#2014-03-03|1369.50
#2014-03-04|1394.93
#2014-03-05|1402.84
#2014-03-06|1418.29
#2014-03-07|1406.41
#2014-03-10|1402.30
#2014-03-11|1402.42
#2014-03-12|1388.37
#2014-03-13|1379.32
#2014-03-14|1365.74
#2014-03-17|1387.11
#2014-03-18|1394.86
#2014-03-19|1394.98
#2014-03-20|1389.20
#2014-03-21|1389.83
#2014-03-24|1366.99
#2014-03-25|1380.74
#2014-03-26|1396.76
#2014-03-27|1399.39
#2014-03-28|1405.09
#2014-03-31|1414.18
#2014-04-01|1427.21
#2014-04-02|1424.98
#2014-04-03|1420.26
#2014-04-04|1414.88
#2014-04-07|1394.13
#2014-04-08|1400.97
#2014-04-09|1416.20
#2014-04-10|1412.39
#2014-04-11|1379.18
#2014-04-14|1362.92
#2014-04-15|1346.55
#2014-04-16|1355.92
#2014-04-17|1370.32
#2014-04-18|1368.27
#2014-04-21|1367.36
#2014-04-22|1377.34
#2014-04-23|1365.14
#2014-04-24|1367.49
#2014-04-25|1351.58
#2014-04-28|1339.98
#2014-04-29|1357.60
#2014-04-30|1363.00
#2014-05-01|1361.89
#2014-05-02|1357.38
#2014-05-05|1348.88
#2014-05-06|1353.91
#2014-05-07|1346.68
#2014-05-08|1351.58
#2014-05-09|1329.76
#2014-05-12|1356.43
#2014-05-13|1355.69
#2014-05-14|1351.30
#2014-05-15|1334.08
#2014-05-16|1324.64
#2014-05-19|1327.17
#2014-05-20|1329.83
#2014-05-21|1341.85
#2014-05-22|1347.96
#2014-05-23|1347.54
#2014-05-26|1361.99
#2014-05-27|1378.20
#2014-05-28|1378.62
#2014-05-29|1381.16
#2014-05-30|1393.64
#2014-06-02|1385.20
#2014-06-03|1382.33
#2014-06-04|1383.94
#2014-06-05|1385.15
#2014-06-06|1391.10
#2014-06-09|1390.17
#2014-06-10|1390.51
#2014-06-11|1379.77
#2014-06-12|1387.08
#2014-06-13|1379.79
#2014-06-16|1381.34
#2014-06-17|1385.96
#2014-06-18|1392.90
#2014-06-19|1402.00
#2014-06-20|1394.90
#2014-06-23|1396.39
#2014-06-24|1388.66
#2014-06-25|1372.71
#2014-06-26|1363.19
#2014-06-27|1369.30
#2014-06-30|1374.90
#2014-07-01|1387.98
#2014-07-02|1386.64
#2014-07-03|1403.03
#2014-07-04|1397.11
#2014-07-07|1388.27
#2014-07-08|1365.98
#2014-07-09|1368.61
#2014-07-10|1349.01
#2014-07-11|1346.89
#2014-07-14|1363.80
#2014-07-15|1342.76
#2014-07-16|1350.35
#2014-07-17|1349.66
#2014-07-18|1365.48
#2014-07-21|1367.27
#2014-07-22|1383.30
#2014-07-23|1383.40
#2014-07-24|1391.67
#2014-07-25|1374.01
#2014-07-28|1367.11
#2014-07-29|1370.68
#2014-07-30|1378.82
#2014-07-31|1360.24
#2014-08-01|1343.31
#2014-08-04|1328.68
#2014-08-05|1334.18
#2014-08-06|1322.47
#2014-08-07|1321.18
#2014-08-08|1318.99
#2014-08-11|1339.74
#2014-08-12|1329.36
#2014-08-13|1331.63
#2014-08-14|1336.76
#2014-08-15|1329.20
#2014-08-18|1350.33
#2014-08-19|1361.13
#2014-08-20|1358.74
#2014-08-21|1370.23
#2014-08-22|1363.61
#2014-08-25|1377.04
#2014-08-26|1381.44
#2014-08-27|1381.52
#2014-08-28|1371.41
#2014-08-29|1377.49
#2014-09-01|1373.47
#2014-09-02|1380.23
#2014-09-03|1383.02
#2014-09-04|1377.84
#2014-09-05|1372.86
#2014-09-08|1382.37
#2014-09-09|1369.84
#2014-09-10|1366.49
#2014-09-11|1373.43
#2014-09-12|1376.11
#2014-09-15|1379.83
#2014-09-16|1365.70
#2014-09-17|1374.08
#2014-09-18|1390.69
#2014-09-19|1371.88
#2014-09-22|1364.02
#2014-09-23|1349.81
#2014-09-24|1349.18
#2014-09-25|1334.62
#2014-09-26|1334.75
#2014-09-29|1333.27
#2014-09-30|1330.34
#2014-10-01|1311.94
#2014-10-02|1294.26
#2014-10-03|1294.29
#2014-10-06|1302.95
#2014-10-07|1280.18
#2014-10-08|1257.28
#2014-10-09|1262.53
#2014-10-10|1227.39
#2014-10-13|1222.17
#2014-10-14|1235.35
#2014-10-15|1204.44
#2014-10-16|1211.62
#2014-10-17|1239.90
#2014-10-20|1216.45
#2014-10-21|1230.35
#2014-10-22|1234.55
#2014-10-23|1246.81
#2014-10-24|1238.29
#2014-10-27|1234.42
#2014-10-28|1251.47
#2014-10-29|1252.23
#2014-10-30|1252.95
#2014-10-31|1270.49
#2014-11-03|1270.65
#2014-11-04|1259.98
#2014-11-05|1272.51
#2014-11-06|1281.97
#2014-11-07|1259.40
#2014-11-10|1271.59
#2014-11-11|1274.11
#2014-11-12|1264.92
#2014-11-13|1271.66
#2014-11-14|1265.38
#2014-11-17|1269.68
#2014-11-18|1292.08
#2014-11-19|1292.50
#2014-11-20|1299.92
#2014-11-21|1313.84
#2014-11-24|1318.97
#2014-11-25|1327.48
#2014-11-26|1332.89
#2014-11-27|1332.67
#2014-11-28|1332.34
#2014-12-01|1333.53
#2014-12-02|1320.77
#2014-12-03|1322.77
#2014-12-04|1326.56
#2014-12-05|1337.37
#2014-12-08|1338.34
#2014-12-09|1318.58
#2014-12-10|1320.47
#2014-12-11|1322.15
#2014-12-12|1302.64
#2014-12-15|1267.34
#2014-12-16|1295.11
#2014-12-17|1283.17
#2014-12-18|1318.57
#2014-12-19|1323.21
#2014-12-22|1332.08
#2014-12-23|1336.69
#2014-12-24|1337.17
#2014-12-25|1337.17
#2014-12-26|1335.11
#2014-12-29|1339.60
#2014-12-30|1330.84
#2014-12-31|1328.70
#2015-01-01|1328.70
#2015-01-02|1322.42
#2015-01-05|1292.98
#2015-01-06|1268.42
#2015-01-07|1257.09
#2015-01-08|1290.01
#2015-01-09|1276.86
#2015-01-12|1295.30
#2015-01-13|1295.42
#2015-01-14|1284.19
#2015-01-15|1280.34
#2015-01-16|1274.19
#2015-01-19|1294.56
#2015-01-20|1284.78
#2015-01-21|1292.34
#2015-01-22|1296.75
#2015-01-23|1301.60
#2015-01-26|1311.29
#2015-01-27|1307.68
#2015-01-28|1307.90
#2015-01-29|1308.34
#2015-01-30|1301.56
#2015-02-02|1300.60
#2015-02-03|1320.66
#2015-02-04|1328.15
#2015-02-05|1336.50
#2015-02-06|1327.59
#2015-02-09|1308.85
#2015-02-10|1332.60
#2015-02-11|1335.96
#2015-02-12|1356.19
#2015-02-13|1360.75
#2015-02-16|1363.58
#2015-02-17|1357.01
#2015-02-18|1368.61
#2015-02-19|1377.70
#2015-02-20|1375.85
#2015-02-23|1386.15
#2015-02-24|1393.97
#2015-02-25|1401.03
#2015-02-26|1395.80
#2015-02-27|1397.91
#2015-03-02|1401.17
#2015-03-03|1389.96
#2015-03-04|1383.26
#2015-03-05|1393.17
#2015-03-06|1372.33
#2015-03-09|1365.60
#2015-03-10|1343.40
#2015-03-11|1355.18
#2015-03-12|1352.99
#2015-03-13|1355.87
#2015-03-16|1377.41
#2015-03-17|1368.55
#2015-03-18|1371.42
#2015-03-19|1380.48
#2015-03-20|1407.36
#2015-03-23|1417.50
#2015-03-24|1420.46
#2015-03-25|1393.53
#2015-03-26|1364.31
#2015-03-27|1367.34
#2015-03-30|1384.17
#2015-03-31|1367.74
#2015-04-01|1361.88
#2015-04-02|1377.73
#2015-04-03|1390.18
#2015-04-06|1396.15
#2015-04-07|1391.30
#2015-04-08|1379.35
#2015-04-09|1383.04
#2015-04-10|1399.80
#2015-04-13|1401.95
#2015-04-14|1416.30
#2015-04-15|1389.15
#2015-04-16|1383.10
#2015-04-17|1370.28
#2015-04-20|1381.23
#2015-04-21|1412.42
#2015-04-22|1429.96
#2015-04-23|1415.95
#2015-04-24|1418.97
#2015-04-27|1440.89
#2015-04-28|1429.57
#2015-04-29|1417.84
#2015-04-30|1395.68
#2015-05-01|1395.19
#2015-05-04|1395.77
#2015-05-05|1376.92
#2015-05-06|1395.18
#2015-05-07|1401.71
#2015-05-08|1433.60
#2015-05-11|1432.64
#2015-05-12|1427.35
#2015-05-13|1438.42
#2015-05-14|1451.33
#2015-05-15|1454.13
#2015-05-18|1456.01
#2015-05-19|1451.63
#2015-05-20|1457.36
#2015-05-21|1463.49
#2015-05-22|1442.33
#2015-05-25|1434.10
#2015-05-26|1417.04
#2015-05-27|1436.17
#2015-05-28|1453.10
#2015-05-29|1435.67
#2015-06-01|1432.69
#2015-06-02|1449.31
#2015-06-03|1466.14
#2015-06-04|1465.78
#2015-06-05|1427.10
#2015-06-08|1421.65
#2015-06-09|1416.20
#2015-06-10|1432.78
#2015-06-11|1432.86
#2015-06-12|1428.24
#2015-06-15|1402.66
#2015-06-16|1415.12
#2015-06-17|1408.99
#2015-06-18|1423.76
#2015-06-19|1420.70
#2015-06-22|1462.91
#2015-06-23|1454.11
#2015-06-24|1436.13
#2015-06-25|1439.85
#2015-06-26|1429.24
#2015-06-29|1384.73
#2015-06-30|1363.40
#2015-07-01|1387.85
#2015-07-02|1366.73
#2015-07-03|1359.52
#2015-07-06|1345.71
#2015-07-07|1305.55
#2015-07-08|1320.89
#2015-07-09|1348.72
#2015-07-10|1383.31
#2015-07-13|1388.13
#2015-07-14|1388.43
#2015-07-15|1397.49
#2015-07-16|1396.98
#2015-07-17|1398.00
#2015-07-20|1412.43
#2015-07-21|1408.59
#2015-07-22|1384.07
#2015-07-23|1403.47
#2015-07-24|1392.74
#2015-07-27|1378.79
#2015-07-28|1367.45
#2015-07-29|1370.17
#2015-07-30|1379.47
#2015-07-31|1391.11
#2015-08-03|1380.49
#2015-08-04|1368.65
#2015-08-05|1373.94
#2015-08-06|1363.18
#2015-08-07|1349.04
#2015-08-10|1371.82
#2015-08-11|1359.38
#2015-08-12|1334.61
#2015-08-13|1345.55
#2015-08-14|1336.76
#2015-08-17|1337.01
#2015-08-18|1340.39
#2015-08-19|1318.09
#2015-08-20|1303.46
#2015-08-21|1281.55
#2015-08-24|1248.92
#2015-08-25|1295.36
#2015-08-26|1271.92
#2015-08-27|1290.08
#2015-08-28|1296.25
#2015-08-31|1288.26
#2015-09-01|1267.55
#2015-09-02|1262.28
#2015-09-03|1282.99
#2015-09-04|1258.44
#2015-09-07|1268.52
#2015-09-08|1287.72
#2015-09-09|1294.47
#2015-09-10|1288.72
#2015-09-11|1283.03
#2015-09-14|1287.02
#2015-09-15|1296.26
#2015-09-16|1312.13
#2015-09-17|1312.21
#2015-09-18|1298.67
#2015-09-21|1286.18
#2015-09-22|1247.98
#2015-09-23|1248.66
#2015-09-24|1242.81
#2015-09-25|1270.28
#2015-09-28|1246.29
#2015-09-29|1245.66
#2015-09-30|1274.51
#2015-10-01|1263.01
#2015-10-02|1277.54
#2015-10-05|1305.11
#2015-10-06|1317.99
#2015-10-07|1310.44
#2015-10-08|1321.74
#2015-10-09|1330.50
#2015-10-12|1329.31
#2015-10-13|1333.21
#2015-10-14|1329.63
#2015-10-15|1361.15
#2015-10-16|1363.89
#2015-10-19|1362.94
#2015-10-20|1362.84
#2015-10-21|1387.37
#2015-10-22|1389.70
#2015-10-23|1385.99
#2015-10-26|1376.33
#2015-10-27|1357.59
#2015-10-28|1373.63
#2015-10-29|1371.45
#2015-10-30|1386.87
#2015-11-02|1395.40
#2015-11-03|1397.68
#2015-11-04|1396.95
#2015-11-05|1397.95
#2015-11-06|1387.10
#2015-11-09|1384.62
#2015-11-10|1361.68
#2015-11-11|1380.72
#2015-11-12|1375.36
#2015-11-13|1356.29
#2015-11-16|1358.15
#2015-11-17|1374.44
#2015-11-18|1375.18
#2015-11-19|1394.71
#2015-11-20|1391.84
#2015-11-23|1381.15
#2015-11-24|1363.68
#2015-11-25|1379.39
#2015-11-26|1400.60
#2015-11-27|1399.21
#2015-11-30|1408.63
#2015-12-01|1414.44
#2015-12-02|1415.68
#2015-12-03|1419.01
#2015-12-04|1422.16
#2015-12-07|1426.52
#2015-12-08|1404.59
#2015-12-09|1403.53
#2015-12-10|1392.44
#2015-12-11|1378.75
#2015-12-14|1357.30
#2015-12-15|1380.71
#2015-12-16|1374.80
#2015-12-17|1382.17
#2015-12-18|1370.08
#2015-12-21|1381.20
#2015-12-22|1384.10
#2015-12-23|1397.68
#2015-12-24|1404.30
#2015-12-25|1404.30
#2015-12-28|1399.73
#2015-12-29|1415.51
#2015-12-30|1411.17
#2015-12-31|1400.03
#2016-01-01|1400.03
#2016-01-04|1354.73
#2016-01-05|1352.49
#2016-01-06|1342.79
#2016-01-07|1329.36
#2016-01-08|1323.62
#2016-01-11|1326.69
#2016-01-12|1344.22
#2016-01-13|1345.42
#2016-01-14|1324.75
#2016-01-15|1287.45
#2016-01-18|1285.93
#2016-01-19|1313.67
#2016-01-20|1291.95
#2016-01-21|1304.82
#2016-01-22|1341.72
#2016-01-25|1348.84
#2016-01-26|1354.21
#2016-01-27|1354.40
#2016-01-28|1325.76
#2016-01-29|1345.59
#2016-02-01|1337.86
#2016-02-02|1311.60
#2016-02-03|1317.62
#2016-02-04|1321.62
#2016-02-05|1289.63
#2016-02-08|1232.77
#2016-02-09|1251.55
#2016-02-10|1246.60
#2016-02-11|1223.01
#2016-02-12|1226.80
#2016-02-15|1251.59
#2016-02-16|1249.10
#2016-02-17|1280.61
#2016-02-18|1296.14
#2016-02-19|1290.57
#2016-02-22|1301.84
#2016-02-23|1292.79
#2016-02-24|1266.56
#2016-02-25|1293.44
#2016-02-26|1295.14
#2016-02-29|1299.05
#2016-03-01|1321.21
#2016-03-02|1317.99
#2016-03-03|1312.48
#2016-03-04|1328.63
#2016-03-07|1321.98
#2016-03-08|1311.76
#2016-03-09|1310.93
#2016-03-10|1313.94
#2016-03-11|1339.66
#2016-03-14|1348.35
#2016-03-15|1346.64
#2016-03-16|1345.03
#2016-03-17|1364.50
#2016-03-18|1374.97
#2016-03-21|1363.05
#2016-03-22|1369.96
#2016-03-23|1368.19
#2016-03-24|1348.12
#2016-03-25|1348.12
#2016-03-28|1354.64
#2016-03-29|1361.10
#2016-03-30|1403.02
#2016-03-31|1397.62
#2016-04-01|1379.82
#2016-04-04|1384.88
#2016-04-05|1359.77
#2016-04-06|1368.58
#2016-04-07|1362.09
#2016-04-08|1375.92
#2016-04-11|1375.84
#2016-04-12|1367.71
#2016-04-13|1387.80
#2016-04-14|1383.23
#2016-04-15|1376.29
#2016-04-18|1375.93
#2016-04-19|1402.07
#2016-04-20|1383.15
#2016-04-21|1354.10
#2016-04-22|1347.26
#2016-04-25|1343.28
#2016-04-26|1344.85
#2016-04-27|1362.81
#2016-04-28|1365.44
#2016-04-29|1346.11
#2016-05-02|1359.29
#2016-05-03|1341.03
#2016-05-04|1328.36
#2016-05-05|1320.81
#2016-05-06|1310.72
#2016-05-09|1326.52
#2016-05-10|1318.04
#2016-05-11|1317.66
#2016-05-12|1301.82
#2016-05-13|1303.21
#2016-05-16|1312.58
#2016-05-17|1312.02
#2016-05-18|1322.69
#2016-05-19|1300.86
#2016-05-20|1321.01
#2016-05-23|1328.42
#2016-05-24|1347.45
#2016-05-25|1363.94
#2016-05-26|1372.52
#2016-05-27|1372.55
#2016-05-30|1375.98
#2016-05-31|1375.86
#2016-06-01|1366.54
#2016-06-02|1368.18
#2016-06-03|1380.55
#2016-06-06|1382.97
#2016-06-07|1394.92
#2016-06-08|1387.46
#2016-06-09|1374.94
#2016-06-10|1340.30
#2016-06-13|1324.48
#2016-06-14|1292.32
#2016-06-15|1309.60
#2016-06-16|1287.90
#2016-06-17|1308.31
#2016-06-20|1362.94
#2016-06-21|1364.04
#2016-06-22|1369.50
#2016-06-23|1396.41
#2016-06-24|1308.63
#2016-06-27|1219.31
#2016-06-28|1262.06
#2016-06-29|1299.79
#2016-06-30|1314.24
#2016-07-01|1320.11
#2016-07-04|1306.09
#2016-07-05|1283.28
#2016-07-06|1261.25
#2016-07-07|1274.49
#2016-07-08|1302.91
#2016-07-11|1333.81
#2016-07-12|1343.18
#2016-07-13|1353.73
#2016-07-14|1371.50
#2016-07-15|1360.55
#2016-07-18|1368.57
#2016-07-19|1392.77
#2016-07-20|1433.85
#2016-07-21|1432.90
#2016-07-22|1430.01
#2016-07-25|1441.40
#2016-07-26|1448.55
#2016-07-27|1460.79
#2016-07-28|1471.45
#2016-07-29|1486.03
#2016-08-01|1475.89
#2016-08-02|1461.28
#2016-08-03|1452.86
#2016-08-04|1457.02
#2016-08-05|1456.83
#2016-08-08|1455.37
#2016-08-09|1479.05
#2016-08-10|1482.33
#2016-08-11|1491.85
#2016-08-12|1488.27
#2016-08-15|1494.79
#2016-08-16|1490.16
#2016-08-17|1472.53
#2016-08-18|1488.98
#2016-08-19|1488.51
#2016-08-22|1487.62
#2016-08-23|1499.57
#2016-08-24|1494.44
#2016-08-25|1485.68
#2016-08-26|1496.07
#2016-08-29|1479.45
#2016-08-30|1494.56
#2016-08-31|1475.11
#2016-09-01|1486.79
#2016-09-02|1500.60
#2016-09-05|1496.92
#2016-09-06|1499.60
#2016-09-07|1510.43
#2016-09-08|1501.98
#2016-09-09|1481.42
#2016-09-12|1467.84
#2016-09-13|1468.47
#2016-09-14|1468.74
#2016-09-15|1478.37
#2016-09-16|1458.06
#2016-09-19|1478.85
#2016-09-20|1481.20
#2016-09-21|1487.05
#2016-09-22|1531.46
#2016-09-23|1516.77
#2016-09-26|1508.83
#2016-09-27|1500.64
#2016-09-28|1509.13
#2016-09-29|1510.95
#2016-09-30|1523.24
#2016-10-03|1523.09
#2016-10-04|1522.84
#2016-10-05|1517.17
#2016-10-06|1505.14
#2016-10-07|1487.40
#2016-10-10|1497.99
#2016-10-11|1468.19
#2016-10-12|1422.27
#2016-10-13|1409.86
#2016-10-14|1415.37
#2016-10-17|1406.01
#2016-10-18|1425.57
#2016-10-19|1422.70
#2016-10-20|1409.50
#2016-10-21|1415.05
#2016-10-24|1415.23
#2016-10-25|1399.24
#2016-10-26|1405.50
#2016-10-27|1392.33
#2016-10-28|1387.96
#2016-10-31|1382.80
#2016-11-01|1368.67
#2016-11-02|1366.49
#2016-11-03|1357.02
#2016-11-04|1355.12
#2016-11-07|1365.78
#2016-11-08|1368.49
#2016-11-09|1360.70
#2016-11-10|1340.21
#2016-11-11|1321.80
#2016-11-14|1303.00
#2016-11-15|1306.12
#2016-11-16|1311.67
#2016-11-17|1323.55
#2016-11-18|1330.56
#2016-11-21|1340.86
#2016-11-22|1345.05
#2016-11-23|1337.17
#2016-11-24|1350.99
#2016-11-25|1353.10
#2016-11-28|1341.01
#2016-11-29|1346.36
#2016-11-30|1340.66
#2016-12-01|1320.26
#2016-12-02|1313.67
#2016-12-05|1338.79
#2016-12-06|1343.07
#2016-12-07|1361.82
#2016-12-08|1358.83
#2016-12-09|1358.54
#2016-12-12|1362.51
#2016-12-13|1379.46
#2016-12-14|1382.44
#2016-12-15|1375.97
#2016-12-16|1381.31
#2016-12-19|1397.39
#2016-12-20|1391.50
#2016-12-21|1400.22
#2016-12-22|1392.07
#2016-12-23|1402.01
#2016-12-26|1402.01
#2016-12-27|1407.88
#2016-12-28|1402.09
#2016-12-29|1410.64
#2016-12-30|1418.98
#2017-01-02|1428.76
#2017-01-03|1400.97
#2017-01-04|1407.19
#2017-01-05|1425.79
#2017-01-06|1426.37
#2017-01-09|1432.56
#2017-01-10|1436.91
#2017-01-11|1422.10
#2017-01-12|1435.23
#2017-01-13|1447.06
#2017-01-16|1435.70
#2017-01-17|1444.98
#2017-01-18|1454.68
#2017-01-19|1440.68
#2017-01-20|1448.29
#2017-01-23|1442.49
#2017-01-24|1450.95
#2017-01-25|1464.12
#2017-01-26|1465.49
#2017-01-27|1470.44
#2017-01-30|1458.82
#2017-01-31|1466.94
#2017-02-01|1467.32
#2017-02-02|1500.00
#2017-02-03|1499.92
#2017-02-06|1480.25
#2017-02-07|1485.33
#2017-02-08|1493.14
#2017-02-09|1494.92
#2017-02-10|1490.09
#2017-02-13|1501.50
#2017-02-14|1498.68
#2017-02-15|1503.54
#2017-02-16|1523.42
#2017-02-17|1510.86
#2017-02-20|1514.40
#2017-02-21|1520.99
#2017-02-22|1526.09
#2017-02-23|1536.22
#2017-02-24|1520.90
#2017-02-27|1529.31
#2017-02-28|1530.48
#2017-03-01|1543.16
#2017-03-02|1539.78
#2017-03-03|1544.82
#2017-03-06|1538.87
#2017-03-07|1538.73
#2017-03-08|1539.34
#2017-03-09|1546.16
#2017-03-10|1559.61
#2017-03-13|1566.53
#2017-03-14|1564.42
#2017-03-15|1565.96
#2017-03-16|1593.37
#2017-03-17|1600.42
#2017-03-20|1603.91
#2017-03-21|1589.61
#2017-03-22|1582.93
#2017-03-23|1592.78
#2017-03-24|1614.56
#2017-03-27|1616.63
#2017-03-28|1625.41
#2017-03-29|1610.92
#2017-03-30|1619.52
#2017-03-31|1622.71
#2017-04-03|1606.92
#2017-04-04|1612.94
#2017-04-05|1607.76
#2017-04-06|1607.92
#2017-04-07|1608.05
#2017-04-10|1606.82
#2017-04-11|1594.34
#2017-04-12|1600.59
#2017-04-13|1598.35
#2017-04-14|1598.35
#2017-04-17|1604.54
#2017-04-18|1593.35
#2017-04-19|1597.67
#2017-04-20|1612.51
#2017-04-21|1598.31
#2017-04-24|1657.55
#2017-04-25|1678.38
#2017-04-26|1668.51
#2017-04-27|1676.32
#2017-04-28|1682.39
#2017-05-01|1686.06
#2017-05-02|1706.68
#2017-05-03|1702.61
#2017-05-04|1719.23
#2017-05-05|1736.88
#2017-05-08|1729.87
#2017-05-09|1734.67
#2017-05-10|1726.64
#2017-05-11|1719.24
#2017-05-12|1740.40
#2017-05-15|1754.00
#2017-05-16|1768.15
#2017-05-17|1754.34
#2017-05-18|1743.28
#2017-05-19|1765.32
#2017-05-22|1765.14
#2017-05-23|1785.18
#2017-05-24|1786.11
#2017-05-25|1795.47
#2017-05-26|1788.61
#2017-05-29|1785.48
#2017-05-30|1788.68
#2017-05-31|1799.56
#2017-06-01|1811.76
#2017-06-02|1829.16
#2017-06-05|1820.28
#2017-06-06|1812.92
#2017-06-07|1816.20
#2017-06-08|1814.32
#2017-06-09|1812.22
#2017-06-12|1752.97
#2017-06-13|1773.97
#2017-06-14|1790.96
#2017-06-15|1749.89
#2017-06-16|1777.43
#2017-06-19|1792.48
#2017-06-20|1776.00
#2017-06-21|1780.06
#2017-06-22|1789.94
#2017-06-23|1801.64
#2017-06-26|1794.73
#2017-06-27|1783.55
#2017-06-28|1784.07
#2017-06-29|1746.00
#2017-06-30|1749.67
#2017-07-03|1748.95
#2017-07-04|1737.70
#2017-07-05|1748.48
#2017-07-06|1746.07
#2017-07-07|1754.03
#2017-07-10|1767.16
#2017-07-11|1761.65
#2017-07-12|1791.05
#2017-07-13|1789.00
#2017-07-14|1800.23
#2017-07-17|1800.98
#2017-07-18|1785.55
#2017-07-19|1810.90
#2017-07-20|1832.63
#2017-07-21|1811.13
#2017-07-24|1803.39
#2017-07-25|1808.25
#2017-07-26|1819.73
#2017-07-27|1835.70
#2017-07-28|1824.95
#2017-07-31|1827.34
#2017-08-01|1843.25
#2017-08-02|1837.48
#2017-08-03|1843.22
#2017-08-04|1840.75
#2017-08-07|1840.83
#2017-08-08|1835.99
#2017-08-09|1820.23
#2017-08-10|1802.82
#2017-08-11|1789.30
#2017-08-14|1815.15
#2017-08-15|1810.19
#2017-08-16|1821.31
#2017-08-17|1817.60
#2017-08-18|1801.20
#2017-08-21|1802.51
#2017-08-22|1813.66
#2017-08-23|1816.22
#2017-08-24|1803.89
#2017-08-25|1815.46
#2017-08-28|1818.60
#2017-08-29|1809.58
#2017-08-30|1806.07
#2017-08-31|1820.96
#2017-09-01|1832.80
#2017-09-04|1821.22
#2017-09-05|1828.85
#2017-09-06|1834.15
#2017-09-07|1870.28
#2017-09-08|1869.00
#2017-09-11|1886.65
#2017-09-12|1887.20
#2017-09-13|1884.06
#2017-09-14|1880.63
#2017-09-15|1898.48
#2017-09-18|1911.83
#2017-09-19|1918.81
#2017-09-20|1908.80
#2017-09-21|1889.66
#2017-09-22|1903.04
#2017-09-25|1875.88
#2017-09-26|1854.67
#2017-09-27|1862.78
#2017-09-28|1885.09
#2017-09-29|1899.14
#2017-10-02|1908.69
#2017-10-03|1912.10
#2017-10-04|1909.50
#2017-10-05|1902.06
#2017-10-06|1900.67
#2017-10-09|1917.81
#2017-10-10|1917.76
#2017-10-11|1922.22
#2017-10-12|1928.35
#2017-10-13|1939.27
#2017-10-16|1928.16
#2017-10-17|1919.00
#2017-10-18|1920.63
#2017-10-19|1936.06
#2017-10-20|1937.50
#2017-10-23|1954.53
#2017-10-24|1946.94
#2017-10-25|1959.60
#2017-10-26|1939.14
#2017-10-27|1940.54
#2017-10-30|1944.77
#2017-10-31|1959.17
#2017-11-01|1984.85
#2017-11-02|1974.69
#2017-11-03|1978.26
#2017-11-06|1988.14
#2017-11-07|1973.03
#2017-11-08|1965.59
#2017-11-09|1928.58
#2017-11-10|1930.81
#2017-11-13|1920.28
#2017-11-14|1938.98
#2017-11-15|1937.00
#2017-11-16|1961.19
#2017-11-17|1957.74
#2017-11-20|1970.93
#2017-11-21|1996.11
#2017-11-22|1981.57
#2017-11-23|1995.55
#2017-11-24|2016.91
#2017-11-27|2001.45
#2017-11-28|1998.53
#2017-11-29|1943.70
#2017-11-30|1950.42
#2017-12-01|1909.92
#2017-12-04|1911.46
#2017-12-05|1915.63
#2017-12-06|1897.39
#2017-12-07|1902.78
#2017-12-08|1912.07
#2017-12-11|1908.69
#2017-12-12|1926.46
#2017-12-13|1938.47
#2017-12-14|1935.03
#2017-12-15|1925.76
#2017-12-18|1963.30
#2017-12-19|1954.15
#2017-12-20|1940.35
#2017-12-21|1947.62
#2017-12-22|1941.08
#2017-12-25|1941.08
#2017-12-26|1945.26
#2017-12-27|1945.78
#2017-12-28|1940.76
#2017-12-29|1945.35
#2018-01-01|1945.35
#2018-01-02|1953.81
#2018-01-03|1982.42
#2018-01-04|2007.34
#2018-01-05|2024.30
#2018-01-08|2018.38
#2018-01-09|2014.35
#2018-01-10|2000.67
#2018-01-11|1994.80
#2018-01-12|2017.68
#2018-01-15|2038.80
#2018-01-16|2042.29
#2018-01-17|2056.04
#2018-01-18|2082.79
#2018-01-19|2096.52
#2018-01-22|2092.13
#2018-01-23|2110.18
#2018-01-24|2091.14
#2018-01-25|2093.91
#2018-01-26|2096.15
#2018-01-29|2092.36
#2018-01-30|2081.44
#2018-01-31|2081.18
#2018-02-01|2100.81
#2018-02-02|2063.19
#2018-02-05|2038.46
#2018-02-06|1979.93
#2018-02-07|2017.16
#2018-02-08|1949.35
#2018-02-09|1926.89
#2018-02-12|1958.69
#2018-02-13|1963.01
#2018-02-14|2001.76
#2018-02-15|2032.26
#2018-02-16|2043.92
#2018-02-19|2022.17
#2018-02-20|2037.88
#2018-02-21|2033.03
#2018-02-22|2017.14
#2018-02-23|2019.19
#2018-02-26|2034.60
#2018-02-27|2031.32
#2018-02-28|2022.19
#2018-03-01|1980.93
#2018-03-02|1960.48
#2018-03-05|2010.13
#2018-03-06|2039.62
#2018-03-07|2064.67
#2018-03-08|2083.76
#2018-03-09|2100.07
#2018-03-12|2110.73
#2018-03-13|2096.26
#2018-03-14|2086.42
#2018-03-15|2096.61
#2018-03-16|2081.84
#2018-03-19|2041.14
#2018-03-20|2039.05
#2018-03-21|2044.27
#2018-03-22|2005.03
#2018-03-23|1986.54
#2018-03-26|1979.07
#2018-03-27|2008.23
#2018-03-28|1960.26
#2018-03-29|1960.21
#2018-03-30|1960.21
#2018-04-02|1962.08
#2018-04-03|1942.62
#2018-04-04|1911.71
#2018-04-05|1963.70
#2018-04-06|1960.44
#2018-04-09|1981.07
#2018-04-10|2008.27
#2018-04-11|2007.00
#2018-04-12|2021.98
#2018-04-13|2020.28
#2018-04-16|2015.38
#2018-04-17|2049.41
#2018-04-18|2045.96
#2018-04-19|2020.04
#2018-04-20|2005.34
#2018-04-23|2007.19
#2018-04-24|2015.28
#2018-04-25|1993.86
#2018-04-26|2000.79
#2018-04-27|2015.52
#2018-04-30|2006.69
#2018-05-01|1990.77
#2018-05-02|2006.40
#2018-05-03|2006.24
#2018-05-04|2032.89
#2018-05-07|2055.14
#2018-05-08|2051.35
#2018-05-09|2069.43
#2018-05-10|2083.68
#2018-05-11|2094.41
#2018-05-14|2096.55
#2018-05-15|2065.41
#2018-05-16|2064.79
#2018-05-17|2079.88
#2018-05-18|2063.31
#2018-05-21|2067.13
#2018-05-22|2075.53
#2018-05-23|2046.73
#2018-05-24|2058.01
#2018-05-25|2064.78
#2018-05-28|2047.75
#2018-05-29|2012.56
#2018-05-30|2025.56
#2018-05-31|2035.98
#2018-06-01|2057.92
#2018-06-04|2074.70
#2018-06-05|2100.96
#2018-06-06|2128.07
#2018-06-07|2128.74
#2018-06-08|2113.64
#2018-06-11|2139.97
#2018-06-12|2138.12
#2018-06-13|2173.17
#2018-06-14|2187.50
#2018-06-15|2163.11
#2018-06-18|2143.93
#2018-06-19|2104.26
#2018-06-20|2113.72
#2018-06-21|2092.84
#2018-06-22|2094.60
#2018-06-25|2043.54
#2018-06-26|2047.07
#2018-06-27|2048.61
#2018-06-28|1994.49
#2018-06-29|2041.75
#2018-07-02|2005.99
#2018-07-03|2017.75
#2018-07-04|1990.55
#2018-07-05|2021.50
#2018-07-06|2034.20
#2018-07-09|2059.24
#2018-07-10|2077.84
#2018-07-11|2047.17
#2018-07-12|2066.32
#2018-07-13|2068.08
#2018-07-16|2078.14
#2018-07-17|2086.60
#2018-07-18|2134.76
#2018-07-19|2108.11
#2018-07-20|2118.30
#2018-07-23|2099.20
#2018-07-24|2115.08
#2018-07-25|2095.31
#2018-07-26|2103.58
#2018-07-27|2099.90
#2018-07-30|2078.77
#2018-07-31|2066.65
#2018-08-01|2054.61
#2018-08-02|2046.48
#2018-08-03|2054.34
#2018-08-06|2050.20
#2018-08-07|2049.25
#2018-08-08|2062.06
#2018-08-09|2056.39
#2018-08-10|2002.27
#2018-08-13|2009.69
#2018-08-14|2006.24
#2018-08-15|1960.80
#2018-08-16|1992.84
#2018-08-17|1988.87
#2018-08-20|2007.86
#2018-08-21|2029.09
#2018-08-22|2041.16
#2018-08-23|2051.93
#2018-08-24|2075.79
#2018-08-27|2109.48
#2018-08-28|2108.65
#2018-08-29|2110.41
#2018-08-30|2098.85
#2018-08-31|2081.80
#2018-09-03|2085.27
#2018-09-04|2041.78
#2018-09-05|1994.84
#2018-09-06|1971.97
#2018-09-07|1972.31
#2018-09-10|1986.59
#2018-09-11|1979.46
#2018-09-12|1973.26
#2018-09-13|1995.54
#2018-09-14|2008.25
#2018-09-17|1998.10
#2018-09-18|2016.78
#2018-09-19|2004.22
#2018-09-20|2019.27
#2018-09-21|2037.64
#2018-09-24|2040.30
#2018-09-25|2068.41
#2018-09-26|2060.87
#2018-09-27|2047.68
#2018-09-28|2013.25
#2018-10-01|2035.12
#2018-10-02|2024.18
#2018-10-03|2022.11
#2018-10-04|2000.17
#2018-10-05|1954.74
#2018-10-08|1908.31
#2018-10-09|1918.60
#2018-10-10|1848.59
#2018-10-11|1833.85
#2018-10-12|1843.65
#2018-10-15|1846.43
#2018-10-16|1907.07
#2018-10-17|1906.99
#2018-10-18|1865.44
#2018-10-19|1854.87
#2018-10-22|1844.02
#2018-10-23|1772.18
#2018-10-24|1729.98
#2018-10-25|1756.98
#2018-10-26|1742.14
#2018-10-29|1757.81
#2018-10-30|1760.22
#2018-10-31|1796.59
#2018-11-01|1819.89
#2018-11-02|1835.37
#2018-11-05|1808.83
#2018-11-06|1817.49
#2018-11-07|1840.26
#2018-11-08|1829.75
#2018-11-09|1815.34
#2018-11-12|1733.62
#2018-11-13|1765.33
#2018-11-14|1757.58
#2018-11-15|1749.23
#2018-11-16|1748.23
#2018-11-19|1723.27
#2018-11-20|1681.85
#2018-11-21|1708.32
#2018-11-22|1696.75
#2018-11-23|1704.35
#2018-11-26|1727.66
#2018-11-27|1720.66
#2018-11-28|1730.20
#2018-11-29|1760.14
#2018-11-30|1739.06
#2018-12-03|1787.32
#2018-12-04|1760.78
#2018-12-05|1727.74
#2018-12-06|1683.17
#2018-12-07|1689.03
#2018-12-10|1668.38
#2018-12-11|1698.34
#2018-12-12|1741.68
#2018-12-13|1729.02
#2018-12-14|1704.47
#2018-12-17|1688.01
#2018-12-18|1675.76
#2018-12-19|1691.84
#2018-12-20|1646.71
#2018-12-21|1636.87
#2018-12-24|1628.62
#2018-12-25|1628.62
#2018-12-26|1626.66
#2018-12-27|1617.09
#2018-12-28|1662.32
#2018-12-31|1668.39
#2019-01-01|1668.39
#2019-01-02|1655.04
#2019-01-03|1591.68
#2019-01-04|1639.47
#2019-01-07|1673.49
#2019-01-08|1690.68
#2019-01-09|1736.36
#2019-01-10|1730.46
#2019-01-11|1720.19
#2019-01-14|1693.21
#2019-01-15|1705.55
#2019-01-16|1709.08
#2019-01-17|1710.07
#2019-01-18|1757.90
#2019-01-21|1753.05
#2019-01-22|1738.31
#2019-01-23|1745.64
#2019-01-24|1779.40
#2019-01-25|1818.95
#2019-01-28|1798.16
#2019-01-29|1788.05
#2019-01-30|1789.21
#2019-01-31|1798.08
#2019-02-01|1799.83
#2019-02-04|1799.33
#2019-02-05|1817.73
#2019-02-06|1847.63
#2019-02-07|1803.14
#2019-02-08|1793.51
#2019-02-11|1806.15
#2019-02-12|1817.50
#2019-02-13|1840.30
#2019-02-14|1849.27
#2019-02-15|1860.63
#2019-02-18|1869.16
#2019-02-19|1862.21
#2019-02-20|1874.17
#2019-02-21|1868.47
#2019-02-22|1890.48
#2019-02-25|1898.54
#2019-02-26|1895.69
#2019-02-27|1884.10
#2019-02-28|1881.18
#2019-03-01|1896.88
#2019-03-04|1892.18
#2019-03-05|1893.46
#2019-03-06|1881.01
#2019-03-07|1856.33
#2019-03-08|1850.16
#2019-03-11|1868.35
#2019-03-12|1873.71
#2019-03-13|1888.29
#2019-03-14|1893.92
#2019-03-15|1945.91
#2019-03-18|1929.21
#2019-03-19|1948.90
#2019-03-20|1938.47
#2019-03-21|1950.24
#2019-03-22|1904.92
#2019-03-25|1895.43
#2019-03-26|1910.98
#2019-03-27|1883.24
#2019-03-28|1889.56
#2019-03-29|1919.22
#2019-04-01|1944.35
#2019-04-02|1947.07
#2019-04-03|1988.71
#2019-04-04|1978.88
#2019-04-05|1984.33
#2019-04-08|1991.80
#2019-04-09|1966.71
#2019-04-10|1967.06
#2019-04-11|1972.91
#2019-04-12|1992.24
#2019-04-15|1987.91
#2019-04-16|1994.18
#2019-04-17|2005.15
#2019-04-18|2011.00
#2019-04-19|2011.00
#2019-04-22|2011.99
#2019-04-23|2012.54
#2019-04-24|2088.83
#2019-04-25|2065.11
#2019-04-26|2062.66
#2019-04-29|2067.15
#2019-04-30|2065.53
#2019-05-01|2070.04
#2019-05-02|2034.33
#2019-05-03|2039.28
#2019-05-06|2011.19
#2019-05-07|1974.99
#2019-05-08|1994.99
#2019-05-09|1954.00
#2019-05-10|1968.21
#2019-05-13|1931.88
#2019-05-14|1970.05
#2019-05-15|1982.84
#2019-05-16|2025.54
#2019-05-17|2018.52
#2019-05-20|1962.54
#2019-05-21|1996.53
#2019-05-22|2015.98
#2019-05-23|1965.34
#2019-05-24|1982.08
#2019-05-27|1988.21
#2019-05-28|1977.66
#2019-05-29|1930.32
#2019-05-30|1943.65
#2019-05-31|1933.81
#2019-06-03|1937.29
#2019-06-04|1939.49
#2019-06-05|1959.82
#2019-06-06|1958.22
#2019-06-07|2005.92
#2019-06-10|2002.79
#2019-06-11|2021.93
#2019-06-12|2008.50
#2019-06-13|2007.65
#2019-06-14|1963.20
#2019-06-17|1966.51
#2019-06-18|2000.65
#2019-06-19|2005.67
#2019-06-20|2049.25
#2019-06-21|2045.91
#2019-06-24|2051.70
#2019-06-25|2057.35
#2019-06-26|2054.39
#2019-06-27|2057.96
#2019-06-28|2092.78
#2019-07-01|2120.62
#2019-07-02|2120.31
#2019-07-03|2130.53
#2019-07-04|2124.50
#2019-07-05|2085.42
#2019-07-08|2085.44
#2019-07-09|2072.39
#2019-07-10|2075.58
#2019-07-11|2079.83
#2019-07-12|2078.48
#2019-07-15|2086.70
#2019-07-16|2084.00
#2019-07-17|2080.06
#2019-07-18|2050.25
#2019-07-19|2055.18
#2019-07-22|2062.80
#2019-07-23|2070.65
#2019-07-24|2099.45
#2019-07-25|2086.12
#2019-07-26|2103.20
#2019-07-29|2091.21
#2019-07-30|2062.54
#2019-07-31|2063.51
#2019-08-01|2077.75
#2019-08-02|2009.01
#2019-08-05|1962.27
#2019-08-06|1948.41
#2019-08-07|1968.61
#2019-08-08|2011.88
#2019-08-09|1977.75
#2019-08-12|1973.28
#2019-08-13|1985.51
#2019-08-14|1920.44
#2019-08-15|1905.38
#2019-08-16|1936.85
#2019-08-19|1960.59
#2019-08-20|1945.52
#2019-08-21|1983.21
#2019-08-22|1947.81
#2019-08-23|1931.72
#2019-08-26|1936.86
#2019-08-27|1946.30
#2019-08-28|1921.50
#2019-08-29|1940.48
#2019-08-30|1948.67
#2019-09-02|1930.70
#2019-09-03|1928.89
#2019-09-04|1959.54
#2019-09-05|2013.09
#2019-09-06|2022.34
#2019-09-09|2016.35
#2019-09-10|1994.61
#2019-09-11|2011.53
#2019-09-12|2030.48
#2019-09-13|2043.08
#2019-09-16|2010.20
#2019-09-17|2030.83
#2019-09-18|2040.96
#2019-09-19|2047.50
#2019-09-20|2040.73
#2019-09-23|2005.09
#2019-09-24|2011.12
#2019-09-25|1980.71
#2019-09-26|1991.92
#2019-09-27|2001.66
#2019-09-30|1995.28
#2019-10-01|1977.40
#2019-10-02|1923.79
#2019-10-03|1936.96
#2019-10-04|1960.69
#2019-10-07|1974.09
#2019-10-08|1945.35
#2019-10-09|1974.11
#2019-10-10|1996.82
#2019-10-11|2090.92
#2019-10-14|2076.93
#2019-10-15|2108.56
#2019-10-16|2102.17
#2019-10-17|2104.50
#2019-10-18|2097.65
#2019-10-21|2131.57
#2019-10-22|2117.01
#2019-10-23|2104.70
#2019-10-24|2109.08
#2019-10-25|2104.80
#2019-10-28|2116.92
#2019-10-29|2108.50
#2019-10-30|2108.15
#2019-10-31|2102.93
#2019-11-01|2128.38
#2019-11-04|2155.79
#2019-11-05|2144.14
#2019-11-06|2151.05
#2019-11-07|2165.91
#2019-11-08|2160.96
#2019-11-11|2167.38
#2019-11-12|2176.55
#2019-11-13|2171.58
#2019-11-14|2159.49
#2019-11-15|2194.33
#2019-11-18|2196.15
#2019-11-19|2190.21
#2019-11-20|2184.35
#2019-11-21|2176.89
#2019-11-22|2178.26
#2019-11-25|2196.87
#2019-11-26|2202.47
#2019-11-27|2204.35
#2019-11-28|2203.32
#2019-11-29|2209.25
#2019-12-02|2163.81
#2019-12-03|2168.89
#2019-12-04|2203.02
#2019-12-05|2202.06
#2019-12-06|2228.92
#2019-12-09|2222.57
#2019-12-10|2218.10
#2019-12-11|2218.85
#2019-12-12|2238.64
#2019-12-13|2276.51
#2019-12-16|2298.57
#2019-12-17|2275.52
#2019-12-18|2262.55
#2019-12-19|2255.75
#2019-12-20|2263.65
#2019-12-23|2269.51
#2019-12-24|2271.39
#2019-12-25|2271.39
#2019-12-26|2273.12
#2019-12-27|2294.29
#2019-12-30|2280.45
#2019-12-31|2282.77
#2020-01-01|2282.77
#2020-01-02|2319.90
#2020-01-03|2293.69
#2020-01-06|2275.10
#2020-01-07|2296.36
#2020-01-08|2303.55
#2020-01-09|2325.45
#2020-01-10|2321.50
#2020-01-13|2334.49
#2020-01-14|2330.55
#2020-01-15|2344.73
#2020-01-16|2345.63
#2020-01-17|2364.56
#2020-01-20|2359.64
#2020-01-21|2366.86
#2020-01-22|2369.76
#2020-01-23|2339.21
#2020-01-24|2372.61
#2020-01-27|2291.74
#2020-01-28|2286.54
#2020-01-29|2299.06
#2020-01-30|2261.98
#2020-01-31|2235.09
#2020-02-03|2263.72
#2020-02-04|2316.59
#2020-02-05|2353.18
#2020-02-06|2359.65
#2020-02-07|2354.83
#2020-02-10|2347.95
#2020-02-11|2390.67
#2020-02-12|2406.70
#2020-02-13|2397.47
#2020-02-14|2392.98
#2020-02-17|2377.97
#2020-02-18|2358.92
#2020-02-19|2386.83
#2020-02-20|2352.87
#2020-02-21|2342.37
#2020-02-24|2244.59
#2020-02-25|2209.37
#2020-02-26|2215.60
#2020-02-27|2158.57
#2020-02-28|2095.20
#2020-03-02|2118.84
#2020-03-03|2167.32
#2020-03-04|2156.03
#2020-03-05|2137.58
#2020-03-06|2080.69
#2020-03-09|1957.29
#2020-03-10|1942.79
#2020-03-11|1920.58
#2020-03-12|1683.26
#2020-03-13|1706.07
#2020-03-16|1647.30
#2020-03-17|1624.69
#2020-03-18|1506.22
#2020-03-19|1528.95
#2020-03-20|1597.77
#2020-03-23|1580.18
#2020-03-24|1743.16
#2020-03-25|1788.96
#2020-03-26|1868.38
#2020-03-27|1794.05
#2020-03-30|1843.93
#2020-03-31|1856.50
#2020-04-01|1786.15
#2020-04-02|1753.82
#2020-04-03|1730.18
#2020-04-06|1814.52
#2020-04-07|1881.49
#2020-04-08|1914.99
#2020-04-09|1965.88
#2020-04-10|1965.88
#2020-04-13|1959.65
#2020-04-14|2013.44
#2020-04-15|1923.08
#2020-04-16|1965.77
#2020-04-17|2019.00
#2020-04-20|2030.46
#2020-04-21|1920.75
#2020-04-22|1967.40
#2020-04-23|1973.81
#2020-04-24|1944.90
#2020-04-27|1982.73
#2020-04-28|2004.61
#2020-04-29|2048.51
#2020-04-30|2045.92
#2020-05-01|2050.59
#2020-05-04|1971.04
#2020-05-05|2005.63
#2020-05-06|2000.11
#2020-05-07|2031.69
#2020-05-08|2064.97
#2020-05-11|2039.24
#2020-05-12|2060.10
#2020-05-13|2015.46
#2020-05-14|1959.05
#2020-05-15|1968.96
#2020-05-18|2053.89
#2020-05-19|2097.25
#2020-05-20|2151.40
#2020-05-21|2110.01
#2020-05-22|2115.49
#2020-05-25|2168.75
#2020-05-26|2195.72
#2020-05-27|2166.42
#2020-05-28|2220.34
#2020-05-29|2231.31
#2020-06-01|2245.80
#2020-06-02|2289.06
#2020-06-03|2362.42
#2020-06-04|2383.90
#2020-06-05|2431.17
#2020-06-08|2379.80
#2020-06-09|2389.56
#2020-06-10|2382.14
#2020-06-11|2305.56
#2020-06-12|2284.83
#2020-06-15|2283.01
#2020-06-16|2345.03
#2020-06-17|2382.66
#2020-06-18|2374.26
#2020-06-19|2398.91
#2020-06-22|2394.42
#2020-06-23|2445.92
#2020-06-24|2372.06
#2020-06-25|2366.11
#2020-06-26|2381.58
#2020-06-29|2385.27
#2020-06-30|2416.77
#2020-07-01|2420.08
#2020-07-02|2459.92
#2020-07-03|2464.01
#2020-07-06|2543.93
#2020-07-07|2510.26
#2020-07-08|2503.89
#2020-07-09|2526.21
#2020-07-10|2553.56
#2020-07-13|2608.25
#2020-07-14|2550.03
#2020-07-15|2572.91
#2020-07-16|2551.88
#2020-07-17|2582.40
#2020-07-20|2641.63
#2020-07-21|2666.12
#2020-07-22|2693.03
#2020-07-23|2684.69
#2020-07-24|2595.16
#2020-07-27|2655.81
#2020-07-28|2630.74
#2020-07-29|2628.49
#2020-07-30|2559.36
#2020-07-31|2585.34
#2020-08-03|2635.57
#2020-08-04|2629.95
#2020-08-05|2665.10
#2020-08-06|2640.41
#2020-08-07|2660.57
#2020-08-10|2620.08
#2020-08-11|2667.22
#2020-08-12|2696.19
#2020-08-13|2702.80
#2020-08-14|2652.85
#2020-08-17|2685.62
#2020-08-18|2684.98
#2020-08-19|2687.52
#2020-08-20|2651.58
#2020-08-21|2640.68
#2020-08-24|2691.06
#2020-08-25|2709.82
#2020-08-26|2763.73
#2020-08-27|2730.78
#2020-08-28|2737.95
#2020-08-31|2729.65
#2020-09-01|2757.02
#2020-09-02|2786.27
#2020-09-03|2686.96
#2020-09-04|2610.73
#2020-09-07|2658.11
#2020-09-08|2595.59
#2020-09-09|2658.04
#2020-09-10|2655.77
#2020-09-11|2645.92
#2020-09-14|2677.96
#2020-09-15|2680.67
#2020-09-16|2689.12
#2020-09-17|2662.46
#2020-09-18|2680.56
#2020-09-21|2573.21
#2020-09-22|2584.80
#2020-09-23|2592.97
#2020-09-24|2565.81
#2020-09-25|2547.71
#2020-09-28|2623.23
#2020-09-29|2652.99
#2020-09-30|2635.90
#2020-10-01|2677.04
#2020-10-02|2652.77
#2020-10-05|2684.35
#2020-10-06|2663.52
#2020-10-07|2652.52
#2020-10-08|2691.33
#2020-10-09|2745.21
#2020-10-12|2780.97
#2020-10-13|2767.48
#2020-10-14|2770.31
#2020-10-15|2689.45
#2020-10-16|2719.48
#2020-10-19|2729.89
#2020-10-20|2706.80
#2020-10-21|2679.90
#2020-10-22|2639.51
#2020-10-23|2632.76
#2020-10-26|2438.34
#2020-10-27|2426.51
#2020-10-28|2335.29
#2020-10-29|2342.69
#2020-10-30|2324.23
#2020-11-02|2325.07
#2020-11-03|2401.78
#2020-11-04|2456.14
#2020-11-05|2543.00
#2020-11-06|2554.02
#2020-11-09|2605.00
#2020-11-10|2552.57
#2020-11-11|2598.59
#2020-11-12|2592.89
#2020-11-13|2604.54
#2020-11-16|2628.94
#2020-11-17|2622.94
#2020-11-18|2647.61
#2020-11-19|2633.33
#2020-11-20|2654.95
#2020-11-23|2627.19
#2020-11-24|2644.92
#2020-11-25|2662.18
#2020-11-26|2678.85
#2020-11-27|2733.79
#2020-11-30|2732.61
#2020-12-01|2766.86
#2020-12-02|2761.53
#2020-12-03|2787.90
#2020-12-04|2820.86
#2020-12-07|2834.83
#2020-12-08|2822.49
#2020-12-09|2799.52
#2020-12-10|2774.30
#2020-12-11|2749.14
#2020-12-14|2768.13
#2020-12-15|2802.56
#2020-12-16|2838.21
#2020-12-17|2893.71
#2020-12-18|2886.36
#2020-12-21|2815.76
#2020-12-22|2876.01
#2020-12-23|2892.77
#2020-12-24|2901.81
#2020-12-25|2901.81
#2020-12-28|2937.56
#2020-12-29|2958.71
#2020-12-30|2980.14
#2020-12-31|2958.77
#2021-01-01|2958.77
#2021-01-04|2992.71
#2021-01-05|2995.14
#2021-01-06|2982.88
#2021-01-07|2964.34
#2021-01-08|3034.05
#2021-01-11|2986.41
#2021-01-12|3003.87
#2021-01-13|3013.52
#2021-01-14|3044.93
#2021-01-15|2986.40
#2021-01-18|2994.28
#2021-01-19|3013.54
#2021-01-20|3060.93
#2021-01-21|3118.29
#2021-01-22|3093.32
#2021-01-25|3064.29
#2021-01-26|3096.68
#2021-01-27|3022.23
#2021-01-28|3049.24
#2021-01-29|3006.61
#2021-02-01|3055.17
#2021-02-02|3078.46
#2021-02-03|3070.36
#2021-02-04|3083.65
#2021-02-05|3100.67
#2021-02-08|3150.46
#2021-02-09|3161.68
#2021-02-10|3134.14
#2021-02-11|3200.87
#2021-02-12|3228.33
#2021-02-15|3257.46
#2021-02-16|3256.73
#2021-02-17|3148.90
#2021-02-18|3163.28
#2021-02-19|3222.49
#2021-02-22|3171.19
#2021-02-23|3124.61
#2021-02-24|3119.27
#2021-02-25|3140.45
#2021-02-26|3077.14
#2021-03-01|3113.20
#2021-03-02|3095.62
#2021-03-03|3066.15
#2021-03-04|2970.37
#2021-03-05|2889.63
#2021-03-08|2931.91
#2021-03-09|3005.38
#2021-03-10|2982.87
#2021-03-11|3063.69
#2021-03-12|3005.09
#2021-03-15|3016.52
#2021-03-16|3053.23
#2021-03-17|3031.53
#2021-03-18|3037.14
#2021-03-19|3037.02
#2021-03-22|3092.43
#2021-03-23|3054.99
#2021-03-24|3071.09
#2021-03-25|3045.08
#2021-03-26|3125.76
#2021-03-29|3112.52
#2021-03-30|3106.58
#2021-03-31|3137.26
#2021-04-01|3199.73
#2021-04-02|3199.73
#2021-04-05|3210.79
#2021-04-06|3253.30
#2021-04-07|3249.94
#2021-04-08|3282.91
#2021-04-09|3294.78
#2021-04-12|3258.47
#2021-04-13|3292.63
#2021-04-14|3320.98
#2021-04-15|3336.48
#2021-04-16|3357.28
#2021-04-19|3334.84
#2021-04-20|3273.89
#2021-04-21|3318.04
#2021-04-22|3376.98
#2021-04-23|3405.74
#2021-04-26|3421.04
#2021-04-27|3409.16
#2021-04-28|3392.96
#2021-04-29|3376.56
#2021-04-30|3328.54
#2021-05-03|3345.49
#2021-05-04|3213.84
#2021-05-05|3288.84
#2021-05-06|3264.65
#2021-05-07|3355.22
#2021-05-10|3289.19
#2021-05-11|3223.01
#2021-05-12|3150.95
#2021-05-13|3172.30
#2021-05-14|3254.81
#2021-05-17|3228.05
#2021-05-18|3268.65
#2021-05-19|3213.78
#2021-05-20|3298.09
#2021-05-21|3290.62
#2021-05-24|3324.10
#2021-05-25|3369.27
#2021-05-26|3365.26
#2021-05-27|3361.36
#2021-05-28|3395.84
#2021-05-31|3390.22
#2021-06-01|3411.80
#2021-06-02|3410.06
#2021-06-03|3369.26
#2021-06-04|3416.52
#2021-06-07|3418.76
#2021-06-08|3426.37
#2021-06-09|3443.57
#2021-06-10|3467.20
#2021-06-11|3484.22
#2021-06-14|3511.48
#2021-06-15|3508.81
#2021-06-16|3510.24
#2021-06-17|3472.39
#2021-06-18|3364.51
#2021-06-21|3392.58
#2021-06-22|3407.08
#2021-06-23|3397.60
#2021-06-24|3445.80
#2021-06-25|3446.26
#2021-06-28|3454.77
#2021-06-29|3467.75
#2021-06-30|3418.52
#2021-07-01|3399.53
#2021-07-02|3428.15
#2021-07-05|3425.82
#2021-07-06|3434.28
#2021-07-07|3466.88
#2021-07-08|3409.38
#2021-07-09|3461.46
#2021-07-12|3489.75
#2021-07-13|3506.85
#2021-07-14|3526.77
#2021-07-15|3478.80
#2021-07-16|3458.12
#2021-07-19|3389.31
#2021-07-20|3373.20
#2021-07-21|3433.74
#2021-07-22|3500.56
#2021-07-23|3527.47
#2021-07-26|3527.87
#2021-07-27|3481.17
#2021-07-28|3553.15
#2021-07-29|3608.43
#2021-07-30|3583.20
#2021-08-02|3640.76
#2021-08-03|3615.40
#2021-08-04|3674.88
#2021-08-05|3705.05
#2021-08-06|3660.83
#2021-08-09|3673.24
#2021-08-10|3676.68
#2021-08-11|3664.82
#2021-08-12|3672.31
#2021-08-13|3674.10
#2021-08-16|3656.25
#2021-08-17|3635.81
#2021-08-18|3648.61
#2021-08-19|3606.59
#2021-08-20|3636.00
#2021-08-23|3696.74
#2021-08-24|3713.54
#2021-08-25|3716.66
#2021-08-26|3714.31
#2021-08-27|3764.53
#2021-08-30|3791.05
#2021-08-31|3790.52
#2021-09-01|3852.91
#2021-09-02|3867.79
#2021-09-03|3860.97
#2021-09-06|3915.07
#2021-09-07|3886.41
#2021-09-08|3817.33
#2021-09-09|3813.99
#2021-09-10|3843.79
#2021-09-13|3811.96
#2021-09-14|3862.76
#2021-09-15|3815.75
#2021-09-16|3822.75
#2021-09-17|3766.87
#2021-09-20|3696.43
#2021-09-21|3756.67
#2021-09-22|3775.71
#2021-09-23|3844.53
#2021-09-24|3777.07
#2021-09-27|3718.45
#2021-09-28|3534.89
#2021-09-29|3493.86
#2021-09-30|3481.23
#2021-10-01|3443.11
#2021-10-04|3376.64
#2021-10-05|3439.92
#2021-10-06|3390.34
#2021-10-07|3477.14
#2021-10-08|3433.08
#2021-10-11|3415.84
#2021-10-12|3399.09
#2021-10-13|3491.99
#2021-10-14|3582.74
#2021-10-15|3623.43
#2021-10-18|3616.29
#2021-10-19|3661.03
#2021-10-20|3622.32
#2021-10-21|3624.12
#2021-10-22|3674.33
#2021-10-25|3657.53
#2021-10-26|3671.65
#2021-10-27|3682.36
#2021-10-28|3755.83
#2021-10-29|3717.31
#2021-11-01|3732.41
#2021-11-02|3740.35
#2021-11-03|3776.95
#2021-11-04|3815.40
#2021-11-05|3834.79
#2021-11-08|3848.02
#2021-11-09|3839.47
#2021-11-10|3769.63
#2021-11-11|3785.33
#2021-11-12|3801.72
#2021-11-15|3824.21
#2021-11-16|3819.68
#2021-11-17|3827.41
#2021-11-18|3837.10
#2021-11-19|3825.01
#2021-11-22|3728.57
#2021-11-23|3610.35
#2021-11-24|3577.08
#2021-11-25|3602.73
#2021-11-26|3521.80
#2021-11-29|3563.72
#2021-11-30|3525.96
#2021-12-01|3670.82
#2021-12-02|3518.58
#2021-12-03|3467.04
#2021-12-06|3446.44
#2021-12-07|3625.96
#2021-12-08|3602.97
#2021-12-09|3560.84
#2021-12-10|3538.20
#2021-12-13|3523.05
#2021-12-14|3439.63
#2021-12-15|3476.73
#2021-12-16|3502.47
#2021-12-17|3470.34
#2021-12-20|3440.35
#2021-12-21|3488.49
#2021-12-22|3573.66
#2021-12-23|3613.91
#2021-12-24|3613.50
#2021-12-27|3652.74
#2021-12-28|3653.18
#2021-12-29|3632.40
#2021-12-30|3655.00
#2021-12-31|3664.18
#2022-01-03|3637.41
#2022-01-04|3591.37
#2022-01-05|3582.53
#2022-01-06|3485.97
#2022-01-07|3494.81
#2022-01-10|3364.43
#2022-01-11|3434.11
#2022-01-12|3510.56
#2022-01-13|3544.64
#2022-01-14|3473.80
#2022-01-17|3514.14
#2022-01-18|3421.39
#2022-01-19|3394.62
#2022-01-20|3446.20
#2022-01-21|3373.59
#2022-01-24|3168.10
#2022-01-25|3129.76
#2022-01-26|3199.63
#2022-01-27|3115.97
#2022-01-28|3070.04
#2022-01-31|3186.16
#2022-02-01|3239.83
#2022-02-02|3256.98
#2022-02-03|3178.05
#2022-02-04|3154.17
#2022-02-07|3178.15
#2022-02-08|3143.05
#2022-02-09|3235.49
#2022-02-10|3213.64
#2022-02-11|3128.03
#2022-02-14|3045.64
#2022-02-15|3101.59
#2022-02-16|3099.57
#2022-02-17|3082.74
#2022-02-18|3014.26
#2022-02-21|2936.57
#2022-02-22|2959.17
#2022-02-23|2926.90
#2022-02-24|2825.58
#2022-02-25|2971.55
#2022-02-28|3009.49
#2022-03-01|2902.46
#2022-03-02|2917.67
#2022-03-03|2851.21
#2022-03-04|2663.74
#2022-03-07|2654.22
#2022-03-08|2592.37
#2022-03-09|2808.26
#2022-03-10|2730.11
#2022-03-11|2735.27
#2022-03-14|2726.89
#2022-03-15|2716.20
#2022-03-16|2897.96
#2022-03-17|2938.68
#2022-03-18|3003.27
#2022-03-21|2981.23
#2022-03-22|3016.29
#2022-03-23|2958.04
#2022-03-24|2960.88
#2022-03-25|2959.70
#2022-03-28|2958.97
#2022-03-29|3078.87
#2022-03-30|3047.39
#2022-03-31|2986.92
#2022-04-01|2952.45
#2022-04-04|3004.74
#2022-04-05|2940.79
#2022-04-06|2828.78
#2022-04-07|2799.62
#2022-04-08|2790.39
#2022-04-11|2743.00
#2022-04-12|2751.56
#2022-04-13|2742.28
#2022-04-14|2711.05
#2022-04-15|2711.05
#2022-04-18|2713.52
#2022-04-19|2710.31
#2022-04-20|2793.05
#2022-04-21|2791.00
#2022-04-22|2721.72
#2022-04-25|2644.05
#2022-04-26|2570.00
#2022-04-27|2543.72
#2022-04-28|2606.56
#2022-04-29|2643.64
#2022-05-02|2586.44
#2022-05-03|2612.13
#2022-05-04|2570.61
#2022-05-05|2557.58
#2022-05-06|2510.24
#2022-05-09|2376.68
#2022-05-10|2393.79
#2022-05-11|2470.14
#2022-05-12|2428.99
#2022-05-13|2497.95
#2022-05-16|2468.65
#2022-05-17|2552.09
#2022-05-18|2477.98
#2022-05-19|2488.19
#2022-05-20|2495.85
#2022-05-23|2560.13
#2022-05-24|2504.59
#2022-05-25|2496.68
#2022-05-26|2549.56
#2022-05-27|2628.70
#2022-05-30|2698.01
#2022-05-31|2621.75
#2022-06-01|2587.36
#2022-06-02|2624.57
#2022-06-03|2595.53
#2022-06-06|2642.85
#2022-06-07|2610.99
#2022-06-08|2633.01
#2022-06-09|2552.88
#2022-06-10|2433.04
#2022-06-13|2305.21
#2022-06-14|2271.86
#2022-06-15|2329.73
#2022-06-16|2241.03
#2022-06-17|2265.52
#2022-06-20|2304.59
#2022-06-21|2341.10
#2022-06-22|2340.00
#2022-06-23|2312.24
#2022-06-24|2397.11
#2022-06-27|2449.30
#2022-06-28|2397.30
#2022-06-29|2357.05
#2022-06-30|2306.69
#2022-07-01|2253.13
#2022-07-04|2233.79
#2022-07-05|2163.22
#2022-07-06|2220.58
#2022-07-07|2287.90
#2022-07-08|2300.17
#2022-07-11|2246.93
#2022-07-12|2233.11
#2022-07-13|2230.55
#2022-07-14|2192.52
#2022-07-15|2268.84
#2022-07-18|2332.48
#2022-07-19|2382.02
#2022-07-20|2421.23
#2022-07-21|2460.87
#2022-07-22|2486.17
#2022-07-25|2467.61
#2022-07-26|2411.70
#2022-07-27|2441.89
#2022-07-28|2497.87
#2022-07-29|2542.84
#2022-08-01|2577.78
#2022-08-02|2519.46
#2022-08-03|2574.18
#2022-08-04|2623.02
#2022-08-05|2555.01
#2022-08-08|2578.05
#2022-08-09|2498.16
#2022-08-10|2593.02
#2022-08-11|2603.00
#2022-08-12|2580.05
#2022-08-15|2583.01
#2022-08-16|2570.57
#2022-08-17|2513.47
#2022-08-18|2534.62
#2022-08-19|2481.07
#2022-08-22|2392.41
#2022-08-23|2389.46
#2022-08-24|2408.39
#2022-08-25|2430.35
#2022-08-26|2383.98
#2022-08-29|2323.65
#2022-08-30|2306.26
#2022-08-31|2305.40
#2022-09-01|2210.06
#2022-09-02|2296.75
#2022-09-05|2244.25
#2022-09-06|2247.36
#2022-09-07|2255.44
#2022-09-08|2271.30
#2022-09-09|2348.22
#2022-09-12|2395.94
#2022-09-13|2296.34
#2022-09-14|2286.74
#2022-09-15|2247.75
#2022-09-16|2217.78
#2022-09-19|2217.00
#2022-09-20|2195.92
#2022-09-21|2199.22
#2022-09-22|2094.52
#2022-09-23|2031.71
#2022-09-26|2042.88
#2022-09-27|2038.07
#2022-09-28|2044.66
#2022-09-29|2010.78
#2022-09-30|2061.80
#2022-10-03|2084.98
#2022-10-04|2221.58
#2022-10-05|2182.72
#2022-10-06|2202.13
#2022-10-07|2098.38
#2022-10-10|2043.74
#2022-10-11|2009.08
#2022-10-12|1989.97
#2022-10-13|2001.23
#2022-10-14|1994.42
#2022-10-17|2048.78
#2022-10-18|2075.05
#2022-10-19|2076.38
#2022-10-20|2127.37
#2022-10-21|2115.38
#2022-10-24|2145.78
#2022-10-25|2252.54
#2022-10-26|2275.79
#2022-10-27|2226.29
#2022-10-28|2195.98
#2022-10-31|2179.09
#2022-11-01|2197.09
#2022-11-02|2173.92
#2022-11-03|2101.42
#2022-11-04|2185.30
#2022-11-07|2239.33
#2022-11-08|2324.98
#2022-11-09|2292.27
#2022-11-10|2498.36
#2022-11-11|2579.43
#2022-11-14|2606.79
#2022-11-15|2655.68
#2022-11-16|2612.33
#2022-11-17|2600.89
#2022-11-18|2607.72
#2022-11-21|2563.50
#2022-11-22|2580.21
#2022-11-23|2635.34
#2022-11-24|2647.63
#2022-11-25|2637.69
#2022-11-28|2607.09
#2022-11-29|2564.81
#2022-11-30|2574.95
#2022-12-01|2696.17
#2022-12-02|2683.29
#2022-12-05|2682.80
#2022-12-06|2633.16
#2022-12-07|2611.82
#2022-12-08|2638.53
#2022-12-09|2664.48
#2022-12-12|2641.81
#2022-12-13|2757.22
#2022-12-14|2735.24
#2022-12-15|2611.63
#2022-12-16|2560.29
#2022-12-19|2540.41
#2022-12-20|2524.23
#2022-12-21|2568.28
#2022-12-22|2502.19
#2022-12-23|2493.08
#2022-12-26|2493.08
#2022-12-27|2493.99
#2022-12-28|2465.39
#2022-12-29|2525.72
#2022-12-30|2483.90
#2023-01-02|2523.04
#2023-01-03|2527.36
#2023-01-04|2605.05
#2023-01-05|2589.98
#2023-01-06|2654.42
#2023-01-09|2776.77
#2023-01-10|2757.92
#2023-01-11|2795.92
#2023-01-12|2822.37
#2023-01-13|2859.93
#2023-01-16|2860.59
#2023-01-17|2859.44
#2023-01-18|2901.95
#2023-01-19|2807.34
#2023-01-20|2825.49
#2023-01-23|2893.93
#2023-01-24|2893.32
#2023-01-25|2887.12
#2023-01-26|2909.68
#2023-01-27|2921.54
#2023-01-30|2885.21
#2023-01-31|2885.90
#2023-02-01|2922.51
#2023-02-02|3060.30
#2023-02-03|3049.66
#2023-02-06|2961.02
#2023-02-07|2941.00
#2023-02-08|2940.14
#2023-02-09|2982.24
#2023-02-10|2893.05
#2023-02-13|2938.24
#2023-02-14|2937.14
#2023-02-15|2950.51
#2023-02-16|2947.52
#2023-02-17|2898.65
#2023-02-20|2889.63
#2023-02-21|2845.98
#2023-02-22|2822.05
#2023-02-23|2826.61
#2023-02-24|2756.32
#2023-02-27|2818.24
#2023-02-28|2804.94
#2023-03-01|2811.94
#2023-03-02|2796.02
#2023-03-03|2841.25
#2023-03-06|2882.07
#2023-03-07|2807.44
#2023-03-08|2821.89
#2023-03-09|2829.98
#2023-03-10|2823.11
#2023-03-13|2765.97
#2023-03-14|2824.03
#2023-03-15|2708.98
#2023-03-16|2807.66
#2023-03-17|2812.95
#2023-03-20|2848.36
#2023-03-21|2868.77
#2023-03-22|2887.40
#2023-03-23|2975.58
#2023-03-24|2876.49
#2023-03-27|2887.34
#2023-03-28|2862.62
#2023-03-29|2932.46
#2023-03-30|3025.46
#2023-03-31|3026.35
#2023-04-03|3004.05
#2023-04-04|3029.74
#2023-04-05|2963.48
#2023-04-06|2975.74
#2023-04-07|2975.74
#2023-04-10|2952.49
#2023-04-11|2974.38
#2023-04-12|2964.88
#2023-04-13|3000.85
#2023-04-14|2999.08
#2023-04-17|2946.85
#2023-04-18|2983.92
#2023-04-19|2927.45
#2023-04-20|2922.50
#2023-04-21|2955.87
#2023-04-24|2941.37
#2023-04-25|2914.12
#2023-04-26|2914.97
#2023-04-27|2923.13
#2023-04-28|2959.69
#2023-05-01|2943.86
#2023-05-02|2938.99
#2023-05-03|2966.57
#2023-05-04|2935.56
#2023-05-05|2970.93
#2023-05-08|2983.52
#2023-05-09|2932.77
#2023-05-10|2975.42
#2023-05-11|2948.78
#2023-05-12|2947.34
#2023-05-15|2953.73
#2023-05-16|2976.17
#2023-05-17|2980.84
#2023-05-18|3036.59
#2023-05-19|3063.08
#2023-05-22|3072.20
#2023-05-23|3029.43
#2023-05-24|2955.92
#2023-05-25|2997.16
#2023-05-26|3076.52
#2023-05-29|3058.10
#2023-05-30|3077.16
#2023-05-31|3043.23
#2023-06-01|3095.25
#2023-06-02|3116.59
#2023-06-05|3095.42
#2023-06-06|3084.38
#2023-06-07|3092.87
#2023-06-08|3103.58
#2023-06-09|3103.77
#2023-06-12|3136.02
#2023-06-13|3195.19
#2023-06-14|3213.55
#2023-06-15|3213.74
#2023-06-16|3211.53
#2023-06-19|3195.88
#2023-06-20|3151.54
#2023-06-21|3119.59
#2023-06-22|3124.35
#2023-06-23|3061.37
#2023-06-26|3076.07
#2023-06-27|3093.66
#2023-06-28|3138.69
#2023-06-29|3140.79
#2023-06-30|3174.84
#2023-07-03|3156.35
#2023-07-04|3172.18
#2023-07-05|3122.20
#2023-07-06|3031.04
#2023-07-07|3073.06
#2023-07-10|3098.96
#2023-07-11|3097.86
#2023-07-12|3217.15
#2023-07-13|3293.24
#2023-07-14|3346.52
#2023-07-17|3298.28
#2023-07-18|3295.22
#2023-07-19|3275.19
#2023-07-20|3182.39
#2023-07-21|3153.37
#2023-07-24|3122.75
#2023-07-25|3151.77
#2023-07-26|3120.39
#2023-07-27|3228.06
#2023-07-28|3232.32
#2023-07-31|3230.87
#2023-08-01|3198.64
#2023-08-02|3124.88
#2023-08-03|3078.62
#2023-08-04|3104.22
#2023-08-07|3104.29
#2023-08-08|3051.73
#2023-08-09|3068.48
#2023-08-10|3125.20
#2023-08-11|3049.45
#2023-08-14|3044.23
#2023-08-15|3032.31
#2023-08-16|3019.43
#2023-08-17|2962.34
#2023-08-18|2960.50
#2023-08-21|2969.64
#2023-08-22|3018.45
#2023-08-23|3040.18
#2023-08-24|2967.31
#2023-08-25|2930.20
#2023-08-28|2989.35
#2023-08-29|3031.66
#2023-08-30|3050.01
#2023-08-31|3032.48
#2023-09-01|3022.60
#2023-09-04|3028.75
#2023-09-05|3011.95
#2023-09-06|3007.55
#2023-09-07|2952.13
#2023-09-08|2953.06
#2023-09-11|2939.46
#2023-09-12|2910.45
#2023-09-13|2906.79
#2023-09-14|2916.31
#2023-09-15|2878.40
#2023-09-18|2848.00
#2023-09-19|2835.06
#2023-09-20|2859.67
#2023-09-21|2811.89
#2023-09-22|2829.91
#2023-09-25|2793.53
#2023-09-26|2739.21
#2023-09-27|2737.81
#2023-09-28|2761.40
#2023-09-29|2800.21
#2023-10-02|2769.53
#2023-10-03|2727.84
#2023-10-04|2761.64
#2023-10-05|2753.45
#2023-10-06|2805.04
#2023-10-09|2772.42
#2023-10-10|2856.86
#2023-10-11|2859.86
#2023-10-12|2876.91
#2023-10-13|2791.74
#2023-10-16|2803.03
#2023-10-17|2807.96
#2023-10-18|2735.72
#2023-10-19|2768.59
#2023-10-20|2708.54
#2023-10-23|2724.99
#2023-10-24|2752.64
#2023-10-25|2749.04
#2023-10-26|2741.97
#2023-10-27|2741.14
#2023-10-30|2731.05
#2023-10-31|2759.89
#2023-11-01|2775.79
#2023-11-02|2872.48
#2023-11-03|2927.81
#2023-11-06|2916.75
#2023-11-07|2945.45
#2023-11-08|2961.77
#2023-11-09|2999.09
#2023-11-10|2981.02
#2023-11-13|3005.46
#2023-11-14|3099.69
#2023-11-15|3164.59
#2023-11-16|3149.64
#2023-11-17|3171.92
#2023-11-20|3213.43
#2023-11-21|3187.30
#2023-11-22|3206.11
#2023-11-23|3220.19
#2023-11-24|3224.62
#2023-11-27|3218.73
#2023-11-28|3229.13
#2023-11-29|3281.74
#2023-11-30|3257.26
#2023-12-01|3272.55
#2023-12-04|3239.23
#2023-12-05|3267.82
#2023-12-06|3290.46
#2023-12-07|3281.14
#2023-12-08|3310.26
#2023-12-11|3318.95
#2023-12-12|3342.06
#2023-12-13|3345.33
#2023-12-14|3432.15
#2023-12-15|3440.12
#2023-12-18|3382.00
#2023-12-19|3419.56
#2023-12-20|3405.16
#2023-12-21|3402.98
#2023-12-22|3388.31
#2023-12-25|3388.31
#2023-12-26|3391.76
#2023-12-27|3441.39
#2023-12-28|3439.14
#2023-12-29|3412.72
#2024-01-01|3412.72
#2024-01-02|3321.67
#2024-01-03|3249.28
#2024-01-04|3253.22
#2024-01-05|3251.76
#2024-01-08|3288.79
#2024-01-09|3267.15
#2024-01-10|3285.91
#2024-01-11|3269.16
#2024-01-12|3312.20
#2024-01-15|3289.32
#2024-01-16|3274.11
#2024-01-17|3245.16
#2024-01-18|3338.64
#2024-01-19|3366.03
#2024-01-22|3432.94
#2024-01-23|3414.42
#2024-01-24|3614.06
#2024-01-25|3649.68
#2024-01-26|3632.73
#2024-01-29|3621.96
#2024-01-30|3638.61
#2024-01-31|3624.66
#2024-02-01|3623.82
#2024-02-02|3625.20
#2024-02-05|3621.94
#2024-02-06|3655.99
#2024-02-07|3689.34
#2024-02-08|3720.19
#2024-02-09|3774.88
#2024-02-12|3774.17
#2024-02-13|3654.10
#2024-02-14|3687.37
#2024-02-15|3712.78
#2024-02-16|3746.71
#2024-02-19|3711.59
#2024-02-20|3664.27
#2024-02-21|3648.56
#2024-02-22|3768.15
#2024-02-23|3761.49
#2024-02-26|3795.81
#2024-02-27|3833.02
#2024-02-28|3776.35
#2024-02-29|3764.63
#2024-03-01|3826.04
#2024-03-04|3867.22
#2024-03-05|3811.61
#2024-03-06|3872.66
#2024-03-07|3970.45
#2024-03-08|3918.94
#2024-03-11|3821.96
#2024-03-12|3876.21
#2024-03-13|3856.49
#2024-03-14|3821.81
#2024-03-15|3749.71
#2024-03-18|3762.87
#2024-03-19|3743.51
#2024-03-20|3744.27
#2024-03-21|3878.34
#2024-03-22|3830.64
#2024-03-25|3840.94
#2024-03-26|3841.02
#2024-03-27|3826.96
#2024-03-28|3804.21
#2024-03-29|3804.21
#2024-04-01|3783.79
#2024-04-02|3757.21
#2024-04-03|3810.62
#2024-04-04|3825.63
#2024-04-05|3800.62
#2024-04-08|3834.96
#2024-04-09|3788.08
#2024-04-10|3768.09
#2024-04-11|3742.64
#2024-04-12|3698.86
#2024-04-15|3703.08
#2024-04-16|3679.89
#2024-04-17|3569.47
#2024-04-18|3551.64
#2024-04-19|3493.30
#2024-04-22|3485.43
#2024-04-23|3600.60
#2024-04-24|3636.33
#2024-04-25|3602.96
#2024-04-26|3669.23
#2024-04-29|3646.15
#2024-04-30|3595.97
#2024-05-01|3591.96
#2024-05-02|3551.83
#2024-05-03|3643.29
#2024-05-06|3682.65
#2024-05-07|3741.32
#2024-05-08|3727.28
#2024-05-09|3757.66
#2024-05-10|3783.15
#2024-05-13|3784.17
#2024-05-14|3789.08
#2024-05-15|3842.00
#2024-05-16|3862.63
#2024-05-17|3850.28
#2024-05-20|3884.69
#2024-05-21|3861.48
#2024-05-22|3867.35
#2024-05-23|3914.07
#2024-05-24|3912.16
#2024-05-27|3923.10
#2024-05-28|3925.98
#2024-05-29|3858.72
#2024-05-30|3825.67
#2024-05-31|3783.86
#2024-06-03|3824.41
#2024-06-04|3818.68
#2024-06-05|3961.89
#2024-06-06|4025.49
#2024-06-07|4010.05
#2024-06-10|3984.51
#2024-06-11|3954.66
#2024-06-12|4100.40
#2024-06-13|3996.18
#2024-06-14|3898.22
#2024-06-17|3935.72
#2024-06-18|3977.19
#2024-06-19|3940.08
#2024-06-20|4001.43
#2024-06-21|3937.37
#2024-06-24|3922.38
#2024-06-25|3920.61
#2024-06-26|3929.18
#2024-06-27|3953.49
#2024-06-28|3974.66
#2024-07-01|3941.93
#2024-07-02|3964.12
#2024-07-03|4049.49
#2024-07-04|4048.47
#2024-07-05|4086.17
#2024-07-08|4086.45
#2024-07-09|4016.10
#2024-07-10|4062.13
#2024-07-11|4074.95
#2024-07-12|4141.76
#2024-07-15|4105.70
#2024-07-16|4061.31
#2024-07-17|3880.34
#2024-07-18|3800.79
#2024-07-19|3758.68
#2024-07-22|3823.75
#2024-07-23|3883.79
#2024-07-24|3796.35
#2024-07-25|3707.57
#2024-07-26|3742.97
#2024-07-29|3693.99
#2024-07-30|3688.98
#2024-07-31|3796.10
#2024-08-01|3715.06
#2024-08-02|3527.82
#2024-08-05|3508.23
#2024-08-06|3567.26
#2024-08-07|3630.77
#2024-08-08|3620.30
#2024-08-09|3622.17
#2024-08-12|3631.66
#2024-08-13|3662.95
#2024-08-14|3706.97
#2024-08-15|3790.03
#2024-08-16|3798.09
#2024-08-19|3833.03
#2024-08-20|3842.05
#2024-08-21|3876.92
#2024-08-22|3856.03
#2024-08-23|3851.17
#2024-08-26|3805.47
#2024-08-27|3809.26
#2024-08-28|3798.44
#2024-08-29|3860.57
#2024-08-30|3842.19
#2024-09-02|3857.60
#2024-09-03|3756.36
#2024-09-04|3650.63
#2024-09-05|3602.31
#2024-09-06|3528.96
#2024-09-09|3520.78
#2024-09-10|3505.78
#2024-09-11|3552.91
#2024-09-12|3639.79
#2024-09-13|3698.56
#2024-09-16|3666.55
#2024-09-17|3699.85
#2024-09-18|3668.70
#2024-09-19|3801.58
#2024-09-20|3710.60
#2024-09-23|3726.17
#2024-09-24|3759.41
#2024-09-25|3759.70
#2024-09-26|3859.82
#2024-09-27|3899.81
#2024-09-30|3840.19
#2024-10-01|3789.94
#2024-10-02|3808.80
#2024-10-03|3767.29
#2024-10-04|3762.27
#2024-10-07|3740.16
#2024-10-08|3750.38
#2024-10-09|3794.70
#2024-10-10|3752.88
#2024-10-11|3787.39
#2024-10-14|3841.87
#2024-10-15|3595.19
#2024-10-16|3534.80
#2024-10-17|3528.24
#2024-10-18|3605.99
#2024-10-21|3561.11
#2024-10-22|3590.69
#2024-10-23|3579.30
#2024-10-24|3596.98
#2024-10-25|3621.03
#2024-10-28|3621.83
#2024-10-29|3624.41
#2024-10-30|3558.05
#2024-10-31|3476.03
#2024-11-01|3511.79
#2024-11-04|3487.32
#2024-11-05|3515.39
#2024-11-06|3413.45
#2024-11-07|3519.31
#2024-11-08|3484.81
#2024-11-11|3476.78
#2024-11-12|3455.63
#2024-11-13|3421.40
#2024-11-14|3517.62
#2024-11-15|3406.32
#2024-11-18|3411.54
#2024-11-19|3405.15
#2024-11-20|3377.59
#2024-11-21|3419.09
#2024-11-22|3425.33
#2024-11-25|3468.75
#2024-11-26|3441.12
#2024-11-27|3423.41
#2024-11-28|3451.95
#2024-11-29|3511.00
#2024-12-02|3526.80
#2024-12-03|3579.46
#2024-12-04|3656.00
#2024-12-05|3678.88
#2024-12-06|3689.93
#2024-12-09|3702.85
#2024-12-10|3651.56
#2024-12-11|3656.78
#2024-12-12|3664.10
#2024-12-13|3665.18
#2024-12-16|3662.19
#2024-12-17|3676.73
#2024-12-18|3705.00
#2024-12-19|3584.00
#2024-12-20|3583.40
#2024-12-23|3574.24
#2024-12-24|3584.80
#2024-12-25|3584.80
#2024-12-26|3590.48
#2024-12-27|3610.43
#2024-12-30|3545.94
#2024-12-31|3555.97
#2025-01-01|3555.97
#2025-01-02|3560.82
#2025-01-03|3534.18
#2025-01-06|3698.28
#2025-01-07|3704.75
#2025-01-08|3640.76
#2025-01-09|3653.34
#2025-01-10|3615.25
#2025-01-13|3553.63
#2025-01-14|3611.04
#2025-01-15|3666.54
#2025-01-16|3731.37
#2025-01-17|3744.86
#2025-01-20|3795.43
#2025-01-21|3781.81
#2025-01-22|3845.54
#2025-01-23|3789.35
#2025-01-24|3824.85
#2025-01-27|3709.74
#2025-01-28|3689.62
#2025-01-29|3773.77
#2025-01-30|3815.63
#2025-01-31|3851.17
#2025-02-03|3760.45
#2025-02-04|3846.73
#2025-02-05|3875.99
#2025-02-06|3895.61
#2025-02-07|3846.92
#2025-02-10|3878.33
#2025-02-11|3930.58
#2025-02-12|3946.98
#2025-02-13|4023.56
#2025-02-14|4044.47
#2025-02-17|4057.38
#2025-02-18|4017.83
#2025-02-19|3985.31
#2025-02-20|3991.63
#2025-02-21|3990.26
#2025-02-24|3974.22
#2025-02-25|3932.31
#2025-02-26|3983.38
#2025-02-27|3856.70
#2025-02-28|3795.50
#2025-03-03|3890.32
#2025-03-04|3749.81
#2025-03-05|3922.89
#2025-03-06|3947.08
#2025-03-07|3903.52
#2025-03-10|3758.03
#2025-03-11|3728.55
#2025-03-12|3773.72
#2025-03-13|3709.08
#2025-03-14|3791.82
#2025-03-17|3847.53
#2025-03-18|3870.67
#2025-03-19|3883.65
#2025-03-20|3853.88
#2025-03-21|3819.00
#2025-03-24|3863.79
#2025-03-25|3892.76
#2025-03-26|3795.35
#2025-03-27|3759.91
#2025-03-28|3695.51
#2025-03-31|3616.26
#2025-04-01|3689.50
#2025-04-02|3691.21
#2025-04-03|3517.25
#2025-04-04|3422.97
#2025-04-07|3267.04
#2025-04-08|3348.79
#2025-04-09|3253.98
#2025-04-10|3462.54
#2025-04-11|3468.42
#2025-04-14|3567.11
#2025-04-15|3632.87
#2025-04-16|3584.40
#2025-04-17|3520.97
#2025-04-18|3520.97
#2025-04-21|3566.35
#2025-04-22|3521.34
#2025-04-23|3673.00
#2025-04-24|3709.56
#2025-04-25|3740.51
#2025-04-28|3756.52
#2025-04-29|3792.87
#2025-04-30|3792.68
#2025-05-01|3765.36
#2025-05-02|3941.16
#2025-05-05|3931.57
#2025-05-06|3903.56
#2025-05-07|3901.90
#2025-05-08|3934.56
#2025-05-09|3936.72
#2025-05-12|4012.71
#2025-05-13|4073.56
#2025-05-14|4085.91
#2025-05-15|4085.30
#2025-05-16|4060.46
#2025-05-19|4076.53
#2025-05-20|4080.35
#2025-05-21|4129.22
#2025-05-22|4082.16
#2025-05-23|4031.07
#2025-05-26|4092.96
#2025-05-27|4126.87
#2025-05-28|4084.46
#2025-05-29|4104.37
#2025-05-30|4088.35
#2025-06-02|4085.26
#2025-06-03|4119.31
#2025-06-04|4184.51
#2025-06-05|4210.91
#2025-06-06|4210.29
#2025-06-09|4226.07
#2025-06-10|4243.29
#2025-06-11|4256.60
#2025-06-12|4243.22
#2025-06-13|4154.44
#2025-06-16|4209.98
#2025-06-17|4155.66
#2025-06-18|4122.31
#2025-06-19|4032.39
#2025-06-20|4060.94
#2025-06-23|4104.69
#2025-06-24|4229.83
#2025-06-25|4214.28
#2025-06-26|4216.72
#2025-06-27|4278.59
#2025-06-30|4281.39
#2025-07-01|4247.70
#2025-07-02|4247.57
#2025-07-03|4285.25
#2025-07-04|4239.94
#2025-07-07|4287.05
#2025-07-08|4314.83
#2025-07-09|4337.44
#2025-07-10|4349.23
#2025-07-11|4306.33
#2025-07-14|4287.80
#2025-07-15|4315.62
#2025-07-16|4164.16
#2025-07-17|4262.76
#2025-07-18|4256.84
#2025-07-21|4260.44
#2025-07-22|4192.48
#2025-07-23|4145.09
#2025-07-24|4122.09
#2025-07-25|4083.11
#2025-07-28|4093.20
#2025-07-29|4066.08
#2025-07-30|4073.01
#2025-07-31|4003.38
#2025-08-01|3935.83
#2025-08-04|3961.44
#2025-08-05|3975.11
#2025-08-06|3989.21
#2025-08-07|4064.18
#2025-08-08|4069.39
#2025-08-11|4051.32
#2025-08-12|3993.61
#2025-08-13|4077.48
#2025-08-14|4064.69
#2025-08-15|4058.77
#2025-08-18|4041.19
#2025-08-19|4061.13
#2025-08-20|4023.69
#2025-08-21|3989.75
#2025-08-22|4073.06
#2025-08-25|4063.85
#2025-08-26|4037.95
#2025-08-27|4047.58
#2025-08-28|4076.04
#2025-08-29|4011.88
#2025-09-01|4021.10
#2025-09-02|3887.90
#2025-09-03|3924.26
#2025-09-04|3966.42
#2025-09-05|4013.59
#2025-09-08|4074.96
#2025-09-09|4082.81
#2025-09-10|4030.79
#2025-09-11|4023.27
#2025-09-12|4037.50
#2025-09-15|4101.22
#2025-09-16|4110.98
#2025-09-17|4172.82
#2025-09-18|4341.98
#2025-09-19|4308.74
#2025-09-22|4334.48
#2025-09-23|4372.10
#2025-09-24|4341.53
#2025-09-25|4296.97
#2025-09-26|4298.22
#2025-09-29|4353.09
#2025-09-30|4393.42
#2025-10-01|4416.93
#2025-10-02|4508.79
#2025-10-03|4517.94
#2025-10-06|4551.15
#2025-10-07|4499.13
#2025-10-08|4463.96
#2025-10-09|4435.31
#2025-10-10|4296.42
#2025-10-13|4361.01
#2025-10-14|4361.21
#2025-10-15|4439.14
#2025-10-16|4465.13
#2025-10-17|4419.14
#2025-10-20|4527.71
#2025-10-21|4530.51
#2025-10-22|4469.57
#2025-10-23|4497.27
#2025-10-24|4491.05
#2025-10-27|4545.69
#2025-10-28|4536.69
#2025-10-29|4497.72
#2025-10-30|4500.91
#2025-10-31|4444.26
#2025-11-03|4473.24
#2025-11-04|4413.97
#2025-11-05|4401.31
#2025-11-06|4332.52
#2025-11-07|4257.83
#2025-11-10|4310.25
#2025-11-11|4344.12
#2025-11-12|4362.90
#2025-11-13|4356.05
#2025-11-14|4280.04
#2025-11-17|4226.38
#2025-11-18|4155.03
#2025-11-19|4166.10
#2025-11-20|4166.42
#2025-11-21|4052.86
#2025-11-24|4124.08
#2025-11-25|4127.67
#2025-11-26|4235.05
#2025-11-27|4219.98
#2025-11-28|4249.82
#2025-12-01|4280.16
#2025-12-02|4276.63
#2025-12-03|4347.84
#2025-12-04|4376.60
#2025-12-05|4381.75
#2025-12-08|4372.04
#2025-12-09|4359.13
#2025-12-10|4354.31
#2025-12-11|4389.89
#2025-12-12|4340.09
#2025-12-15|4366.96
#2025-12-16|4306.49
#2025-12-17|4228.09
#2025-12-18|4281.37
#2025-12-19|4289.05
#2025-12-22|4300.01
#2025-12-23|4306.63
#2025-12-24|4297.97
#2025-12-25|4297.97
#2025-12-26|4297.79
#2025-12-29|4320.33
#2025-12-30|4347.78
#2025-12-31|4342.70
#2026-01-01|4342.70
#2026-01-02|4429.19
#2026-01-05|4582.21
#2026-01-06|4593.18
#2026-01-07|4625.75
#2026-01-08|4514.94
#2026-01-09|4674.15
#2026-01-12|4707.62
#2026-01-13|4720.93
#2026-01-14|4636.64
#2026-01-15|4728.04
#2026-01-16|4727.51
#2026-01-19|4595.82
#2026-01-20|4635.63
#2026-01-21|4635.09
#2026-01-22|4693.44
#2026-01-23|4745.10
#2026-01-26|4801.34
#2026-01-27|4846.95
#2026-01-28|4808.34
#2026-01-29|4592.81
#2026-01-30|4650.14
#2026-02-02|4655.24
#2026-02-03|4483.00
#2026-02-04|4361.19
#2026-02-05|4398.45
#2026-02-06|4482.25
#2026-02-09|4565.96
#2026-02-10|4568.62
#2026-02-11|4478.76
#2026-02-12|4415.45
#2026-02-13|4466.15
#2026-02-16|4431.46
#2026-02-17|4443.75
#2026-02-18|4578.07
#2026-02-19|4526.01
#2026-02-20|4591.90
#2026-02-23|4540.13
#2026-02-24|4558.45
#2026-02-25|4639.73
#2026-02-26|4596.27
#2026-02-27|4602.88
#2026-03-02|4470.11
#2026-03-03|4307.84
#2026-03-04|4441.90
#2026-03-05|4418.12
#2026-03-06|4335.80
#2026-03-09|4333.33
#2026-03-10|4477.96
#2026-03-11|4426.29
#2026-03-12|4375.47
#2026-03-13|4340.16
#2026-03-16|4375.73
#2026-03-17|4395.58
#2026-03-18|4329.53
#2026-03-19|4225.76
#2026-03-20|4120.59
#2026-03-23|4216.80
#2026-03-24|4216.08
#2026-03-25|4263.30
#2026-03-26|4144.19
#2026-03-27|4056.85
#2026-03-30|4009.77
#2026-03-31|4059.68
#2026-04-01|4262.31
#2026-04-02|4184.59
#2026-04-03|4184.59
#2026-04-06|4181.96
#2026-04-07|4091.36
#2026-04-08|4403.81
#2026-04-09|4359.00
#2026-04-10|4444.87
#2026-04-13|4446.17
#2026-04-14|4566.01
#2026-04-15|4515.52
#2026-04-16|4559.53
#2026-04-17|4698.65
#2026-04-20|4633.44
#2026-04-21|4621.07
#2026-04-22|4634.29