Table Data - Nasdaq Developed Markets: Europe Technology Total Return Index
| Title | Nasdaq Developed Markets: Europe Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU10T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQDMEU10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1244.09 |
| 2001-04-02 | 1217.99 |
| 2001-04-03 | 1130.06 |
| 2001-04-04 | 1165.45 |
| 2001-04-05 | 1240.80 |
| 2001-04-06 | 1214.45 |
| 2001-04-09 | 1215.32 |
| 2001-04-10 | 1286.24 |
| 2001-04-11 | 1332.76 |
| 2001-04-12 | 1341.33 |
| 2001-04-13 | . |
| 2001-04-16 | 1328.17 |
| 2001-04-17 | 1276.87 |
| 2001-04-18 | 1411.49 |
| 2001-04-19 | 1476.16 |
| 2001-04-20 | 1472.94 |
| 2001-04-23 | 1416.10 |
| 2001-04-24 | 1414.53 |
| 2001-04-25 | 1410.54 |
| 2001-04-26 | 1455.97 |
| 2001-04-27 | 1493.86 |
| 2001-04-30 | 1546.52 |
| 2001-05-01 | 1552.86 |
| 2001-05-02 | 1559.95 |
| 2001-05-03 | 1504.93 |
| 2001-05-04 | 1520.87 |
| 2001-05-07 | 1532.26 |
| 2001-05-08 | 1507.73 |
| 2001-05-09 | 1468.97 |
| 2001-05-10 | 1516.06 |
| 2001-05-11 | 1478.04 |
| 2001-05-14 | 1433.44 |
| 2001-05-15 | 1445.88 |
| 2001-05-16 | 1444.13 |
| 2001-05-17 | 1501.07 |
| 2001-05-18 | 1515.09 |
| 2001-05-21 | 1550.11 |
| 2001-05-22 | 1573.71 |
| 2001-05-23 | 1517.30 |
| 2001-05-24 | 1509.88 |
| 2001-05-25 | 1475.03 |
| 2001-05-28 | . |
| 2001-05-29 | 1433.32 |
| 2001-05-30 | 1372.36 |
| 2001-05-31 | 1364.05 |
| 2001-06-01 | 1348.14 |
| 2001-06-04 | 1361.11 |
| 2001-06-05 | 1394.89 |
| 2001-06-06 | 1382.66 |
| 2001-06-07 | 1385.09 |
| 2001-06-08 | 1372.76 |
| 2001-06-11 | 1329.75 |
| 2001-06-12 | 1183.05 |
| 2001-06-13 | 1215.72 |
| 2001-06-14 | 1158.85 |
| 2001-06-15 | 1147.39 |
| 2001-06-18 | 1137.52 |
| 2001-06-19 | 1151.07 |
| 2001-06-20 | 1104.66 |
| 2001-06-21 | 1118.36 |
| 2001-06-22 | 1127.11 |
| 2001-06-25 | 1120.56 |
| 2001-06-26 | 1082.43 |
| 2001-06-27 | 1085.52 |
| 2001-06-28 | 1094.46 |
| 2001-06-29 | 1116.65 |
| 2001-07-02 | 1137.83 |
| 2001-07-03 | 1111.93 |
| 2001-07-04 | . |
| 2001-07-05 | 1000.55 |
| 2001-07-06 | 954.13 |
| 2001-07-09 | 948.01 |
| 2001-07-10 | 939.73 |
| 2001-07-11 | 920.39 |
| 2001-07-12 | 963.27 |
| 2001-07-13 | 967.80 |
| 2001-07-16 | 947.89 |
| 2001-07-17 | 922.94 |
| 2001-07-18 | 931.13 |
| 2001-07-19 | 991.37 |
| 2001-07-20 | 966.02 |
| 2001-07-23 | 963.91 |
| 2001-07-24 | 961.69 |
| 2001-07-25 | 952.07 |
| 2001-07-26 | 969.98 |
| 2001-07-27 | 1015.07 |
| 2001-07-30 | 1056.94 |
| 2001-07-31 | 1079.47 |
| 2001-08-01 | 1089.32 |
| 2001-08-02 | 1112.49 |
| 2001-08-03 | 1093.56 |
| 2001-08-06 | 1071.05 |
| 2001-08-07 | 1071.10 |
| 2001-08-08 | 1038.86 |
| 2001-08-09 | 1000.05 |
| 2001-08-10 | 978.54 |
| 2001-08-13 | 996.37 |
| 2001-08-14 | 1027.30 |
| 2001-08-15 | 1013.28 |
| 2001-08-16 | 977.91 |
| 2001-08-17 | 952.77 |
| 2001-08-20 | 939.68 |
| 2001-08-21 | 964.73 |
| 2001-08-22 | 968.90 |
| 2001-08-23 | 975.31 |
| 2001-08-24 | 1005.01 |
| 2001-08-27 | 998.03 |
| 2001-08-28 | 964.91 |
| 2001-08-29 | 949.70 |
| 2001-08-30 | 899.99 |
| 2001-08-31 | 903.23 |
| 2001-09-03 | . |
| 2001-09-04 | 867.26 |
| 2001-09-05 | 812.44 |
| 2001-09-06 | 771.24 |
| 2001-09-07 | 765.84 |
| 2001-09-10 | 775.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 760.25 |
| 2001-09-18 | 755.50 |
| 2001-09-19 | 742.35 |
| 2001-09-20 | 723.47 |
| 2001-09-21 | 697.58 |
| 2001-09-24 | 752.93 |
| 2001-09-25 | 772.42 |
| 2001-09-26 | 760.00 |
| 2001-09-27 | 722.14 |
| 2001-09-28 | 752.02 |
| 2001-10-01 | 716.01 |
| 2001-10-02 | 725.23 |
| 2001-10-03 | 734.03 |
| 2001-10-04 | 786.54 |
| 2001-10-05 | 780.98 |
| 2001-10-08 | 793.29 |
| 2001-10-09 | 804.20 |
| 2001-10-10 | 831.48 |
| 2001-10-11 | 867.30 |
| 2001-10-12 | 863.02 |
| 2001-10-15 | 843.57 |
| 2001-10-16 | 867.05 |
| 2001-10-17 | 917.66 |
| 2001-10-18 | 854.42 |
| 2001-10-19 | 852.55 |
| 2001-10-22 | 867.78 |
| 2001-10-23 | 913.92 |
| 2001-10-24 | 927.29 |
| 2001-10-25 | 905.45 |
| 2001-10-26 | 947.20 |
| 2001-10-29 | 924.69 |
| 2001-10-30 | 877.38 |
| 2001-10-31 | 910.23 |
| 2001-11-01 | 924.11 |
| 2001-11-02 | 936.87 |
| 2001-11-05 | 977.09 |
| 2001-11-06 | 998.44 |
| 2001-11-07 | 999.22 |
| 2001-11-08 | 1039.40 |
| 2001-11-09 | 1008.46 |
| 2001-11-12 | 979.97 |
| 2001-11-13 | 1037.99 |
| 2001-11-14 | 1057.99 |
| 2001-11-15 | 1090.01 |
| 2001-11-16 | 1107.72 |
| 2001-11-19 | 1103.61 |
| 2001-11-20 | 1057.71 |
| 2001-11-21 | 1033.50 |
| 2001-11-22 | . |
| 2001-11-23 | 1078.87 |
| 2001-11-26 | 1103.95 |
| 2001-11-27 | 1069.78 |
| 2001-11-28 | 1037.52 |
| 2001-11-29 | 1026.21 |
| 2001-11-30 | 1067.62 |
| 2001-12-03 | 1047.98 |
| 2001-12-04 | 1089.65 |
| 2001-12-05 | 1172.57 |
| 2001-12-06 | 1172.29 |
| 2001-12-07 | 1167.13 |
| 2001-12-10 | 1128.88 |
| 2001-12-11 | 1159.59 |
| 2001-12-12 | 1138.45 |
| 2001-12-13 | 1083.66 |
| 2001-12-14 | 1071.96 |
| 2001-12-17 | 1124.20 |
| 2001-12-18 | 1124.16 |
| 2001-12-19 | 1088.09 |
| 2001-12-20 | 1051.90 |
| 2001-12-21 | 1063.13 |
| 2001-12-24 | 1054.37 |
| 2001-12-25 | . |
| 2001-12-26 | 1055.08 |
| 2001-12-27 | 1084.22 |
| 2001-12-28 | 1099.65 |
| 2001-12-31 | 1108.77 |
| 2002-01-01 | . |
| 2002-01-02 | 1106.13 |
| 2002-01-03 | 1166.59 |
| 2002-01-04 | 1170.29 |
| 2002-01-07 | 1156.13 |
| 2002-01-08 | 1103.42 |
| 2002-01-09 | 1110.85 |
| 2002-01-10 | 1090.19 |
| 2002-01-11 | 1106.96 |
| 2002-01-14 | 1057.24 |
| 2002-01-15 | 1066.44 |
| 2002-01-16 | 1032.83 |
| 2002-01-17 | 1046.32 |
| 2002-01-18 | 1030.33 |
| 2002-01-21 | . |
| 2002-01-22 | 987.83 |
| 2002-01-23 | 1004.76 |
| 2002-01-24 | 1059.03 |
| 2002-01-25 | 1024.16 |
| 2002-01-28 | 1025.14 |
| 2002-01-29 | 1010.61 |
| 2002-01-30 | 988.74 |
| 2002-01-31 | 1019.64 |
| 2002-02-01 | 1026.23 |
| 2002-02-04 | 1017.70 |
| 2002-02-05 | 983.36 |
| 2002-02-06 | 962.47 |
| 2002-02-07 | 976.81 |
| 2002-02-08 | 968.48 |
| 2002-02-11 | 1004.83 |
| 2002-02-12 | 1006.81 |
| 2002-02-13 | 1010.07 |
| 2002-02-14 | 1015.74 |
| 2002-02-15 | 986.55 |
| 2002-02-18 | . |
| 2002-02-19 | 941.25 |
| 2002-02-20 | 923.80 |
| 2002-02-21 | 934.76 |
| 2002-02-22 | 908.39 |
| 2002-02-25 | 936.93 |
| 2002-02-26 | 947.32 |
| 2002-02-27 | 969.41 |
| 2002-02-28 | 965.95 |
| 2002-03-01 | 977.11 |
| 2002-03-04 | 1044.47 |
| 2002-03-05 | 1036.16 |
| 2002-03-06 | 1053.12 |
| 2002-03-07 | 1083.56 |
| 2002-03-08 | 1087.27 |
| 2002-03-11 | 1064.18 |
| 2002-03-12 | 1013.60 |
| 2002-03-13 | 1010.25 |
| 2002-03-14 | 1012.33 |
| 2002-03-15 | 1023.62 |
| 2002-03-18 | 1042.38 |
| 2002-03-19 | 1031.04 |
| 2002-03-20 | 998.23 |
| 2002-03-21 | 991.88 |
| 2002-03-22 | 1010.19 |
| 2002-03-25 | 998.05 |
| 2002-03-26 | 998.64 |
| 2002-03-27 | 999.51 |
| 2002-03-28 | 1004.51 |
| 2002-03-29 | . |
| 2002-04-01 | 1013.18 |
| 2002-04-02 | 984.44 |
| 2002-04-03 | 969.33 |
| 2002-04-04 | 959.90 |
| 2002-04-05 | 956.35 |
| 2002-04-08 | 916.41 |
| 2002-04-09 | 924.78 |
| 2002-04-10 | 918.09 |
| 2002-04-11 | 888.79 |
| 2002-04-12 | 891.70 |
| 2002-04-15 | 910.35 |
| 2002-04-16 | 954.32 |
| 2002-04-17 | 967.33 |
| 2002-04-18 | 906.58 |
| 2002-04-19 | 885.24 |
| 2002-04-22 | 834.70 |
| 2002-04-23 | 829.24 |
| 2002-04-24 | 799.98 |
| 2002-04-25 | 810.88 |
| 2002-04-26 | 804.99 |
| 2002-04-29 | 793.14 |
| 2002-04-30 | 797.95 |
| 2002-05-01 | 802.19 |
| 2002-05-02 | 787.29 |
| 2002-05-03 | 749.13 |
| 2002-05-06 | 748.92 |
| 2002-05-07 | 743.54 |
| 2002-05-08 | 790.91 |
| 2002-05-09 | 778.92 |
| 2002-05-10 | 748.95 |
| 2002-05-13 | 758.69 |
| 2002-05-14 | 781.84 |
| 2002-05-15 | 798.67 |
| 2002-05-16 | 785.42 |
| 2002-05-17 | 794.86 |
| 2002-05-20 | 785.42 |
| 2002-05-21 | 767.27 |
| 2002-05-22 | 730.08 |
| 2002-05-23 | 717.91 |
| 2002-05-24 | 716.99 |
| 2002-05-27 | . |
| 2002-05-28 | 716.00 |
| 2002-05-29 | 702.03 |
| 2002-05-30 | 683.89 |
| 2002-05-31 | 706.90 |
| 2002-06-03 | 691.37 |
| 2002-06-04 | 676.14 |
| 2002-06-05 | 678.11 |
| 2002-06-06 | 672.21 |
| 2002-06-07 | 640.38 |
| 2002-06-10 | 649.20 |
| 2002-06-11 | 660.58 |
| 2002-06-12 | 627.15 |
| 2002-06-13 | 622.30 |
| 2002-06-14 | 615.71 |
| 2002-06-17 | 637.58 |
| 2002-06-18 | 640.41 |
| 2002-06-19 | 621.18 |
| 2002-06-20 | 609.21 |
| 2002-06-21 | 610.40 |
| 2002-06-24 | 581.78 |
| 2002-06-25 | 599.17 |
| 2002-06-26 | 591.86 |
| 2002-06-27 | 613.76 |
| 2002-06-28 | 639.86 |
| 2002-07-01 | 634.70 |
| 2002-07-02 | 600.91 |
| 2002-07-03 | 580.94 |
| 2002-07-04 | . |
| 2002-07-05 | 648.02 |
| 2002-07-08 | 648.58 |
| 2002-07-09 | 631.31 |
| 2002-07-10 | 605.33 |
| 2002-07-11 | 576.41 |
| 2002-07-12 | 589.36 |
| 2002-07-15 | 572.85 |
| 2002-07-16 | 584.02 |
| 2002-07-17 | 614.75 |
| 2002-07-18 | 603.50 |
| 2002-07-19 | 572.68 |
| 2002-07-22 | 551.44 |
| 2002-07-23 | 517.24 |
| 2002-07-24 | 505.14 |
| 2002-07-25 | 501.76 |
| 2002-07-26 | 491.12 |
| 2002-07-29 | 520.11 |
| 2002-07-30 | 534.02 |
| 2002-07-31 | 525.60 |
| 2002-08-01 | 506.82 |
| 2002-08-02 | 487.82 |
| 2002-08-05 | 459.85 |
| 2002-08-06 | 472.02 |
| 2002-08-07 | 472.58 |
| 2002-08-08 | 491.12 |
| 2002-08-09 | 510.15 |
| 2002-08-12 | 507.54 |
| 2002-08-13 | 509.62 |
| 2002-08-14 | 487.94 |
| 2002-08-15 | 502.02 |
| 2002-08-16 | 515.10 |
| 2002-08-19 | 541.78 |
| 2002-08-20 | 540.33 |
| 2002-08-21 | 558.72 |
| 2002-08-22 | 584.02 |
| 2002-08-23 | 560.94 |
| 2002-08-26 | 545.93 |
| 2002-08-27 | 555.50 |
| 2002-08-28 | 531.10 |
| 2002-08-29 | 528.81 |
| 2002-08-30 | 523.78 |
| 2002-09-02 | . |
| 2002-09-03 | 490.05 |
| 2002-09-04 | 487.26 |
| 2002-09-05 | 484.64 |
| 2002-09-06 | 505.18 |
| 2002-09-09 | 494.54 |
| 2002-09-10 | 491.61 |
| 2002-09-11 | 517.96 |
| 2002-09-12 | 494.99 |
| 2002-09-13 | 480.13 |
| 2002-09-16 | 460.39 |
| 2002-09-17 | 454.04 |
| 2002-09-18 | 435.38 |
| 2002-09-19 | 425.59 |
| 2002-09-20 | 430.09 |
| 2002-09-23 | 409.34 |
| 2002-09-24 | 403.02 |
| 2002-09-25 | 417.01 |
| 2002-09-26 | 440.83 |
| 2002-09-27 | 435.43 |
| 2002-09-30 | 410.68 |
| 2002-10-01 | 416.48 |
| 2002-10-02 | 432.57 |
| 2002-10-03 | 424.66 |
| 2002-10-04 | 403.87 |
| 2002-10-07 | 396.70 |
| 2002-10-08 | 393.83 |
| 2002-10-09 | 400.65 |
| 2002-10-10 | 415.34 |
| 2002-10-11 | 449.04 |
| 2002-10-14 | 443.41 |
| 2002-10-15 | 484.48 |
| 2002-10-16 | 458.33 |
| 2002-10-17 | 510.44 |
| 2002-10-18 | 522.02 |
| 2002-10-21 | 535.50 |
| 2002-10-22 | 531.41 |
| 2002-10-23 | 506.61 |
| 2002-10-24 | 534.45 |
| 2002-10-25 | 539.36 |
| 2002-10-28 | 566.96 |
| 2002-10-29 | 529.55 |
| 2002-10-30 | 557.13 |
| 2002-10-31 | 570.69 |
| 2002-11-01 | 568.96 |
| 2002-11-04 | 615.49 |
| 2002-11-05 | 614.72 |
| 2002-11-06 | 596.68 |
| 2002-11-07 | 574.85 |
| 2002-11-08 | 564.90 |
| 2002-11-11 | 545.33 |
| 2002-11-12 | 568.45 |
| 2002-11-13 | 572.67 |
| 2002-11-14 | 604.33 |
| 2002-11-15 | 604.52 |
| 2002-11-18 | 623.86 |
| 2002-11-19 | 606.57 |
| 2002-11-20 | 608.91 |
| 2002-11-21 | 649.36 |
| 2002-11-22 | 651.36 |
| 2002-11-25 | 653.86 |
| 2002-11-26 | 628.41 |
| 2002-11-27 | 651.33 |
| 2002-11-28 | . |
| 2002-11-29 | 652.16 |
| 2002-12-02 | 668.33 |
| 2002-12-03 | 629.00 |
| 2002-12-04 | 626.53 |
| 2002-12-05 | 619.23 |
| 2002-12-06 | 621.44 |
| 2002-12-09 | 601.03 |
| 2002-12-10 | 588.06 |
| 2002-12-11 | 579.62 |
| 2002-12-12 | 572.73 |
| 2002-12-13 | 567.77 |
| 2002-12-16 | 586.35 |
| 2002-12-17 | 582.88 |
| 2002-12-18 | 549.48 |
| 2002-12-19 | 543.30 |
| 2002-12-20 | 546.79 |
| 2002-12-23 | 545.16 |
| 2002-12-24 | 546.90 |
| 2002-12-25 | . |
| 2002-12-26 | 548.17 |
| 2002-12-27 | 525.10 |
| 2002-12-30 | 530.08 |
| 2002-12-31 | 531.56 |
| 2003-01-01 | . |
| 2003-01-02 | 562.10 |
| 2003-01-03 | 570.91 |
| 2003-01-06 | 580.19 |
| 2003-01-07 | 576.27 |
| 2003-01-08 | 548.99 |
| 2003-01-09 | 575.47 |
| 2003-01-10 | 589.59 |
| 2003-01-13 | 586.81 |
| 2003-01-14 | 608.28 |
| 2003-01-15 | 594.70 |
| 2003-01-16 | 579.79 |
| 2003-01-17 | 556.97 |
| 2003-01-20 | . |
| 2003-01-21 | 549.89 |
| 2003-01-22 | 552.13 |
| 2003-01-23 | 546.46 |
| 2003-01-24 | 543.67 |
| 2003-01-27 | 526.06 |
| 2003-01-28 | 524.03 |
| 2003-01-29 | 531.29 |
| 2003-01-30 | 547.02 |
| 2003-01-31 | 530.91 |
| 2003-02-03 | 538.26 |
| 2003-02-04 | 519.87 |
| 2003-02-05 | 525.41 |
| 2003-02-06 | 517.12 |
| 2003-02-07 | 514.55 |
| 2003-02-10 | 507.82 |
| 2003-02-11 | 528.09 |
| 2003-02-12 | 518.78 |
| 2003-02-13 | 508.02 |
| 2003-02-14 | 516.60 |
| 2003-02-17 | . |
| 2003-02-18 | 539.78 |
| 2003-02-19 | 525.92 |
| 2003-02-20 | 520.99 |
| 2003-02-21 | 515.82 |
| 2003-02-24 | 514.82 |
| 2003-02-25 | 488.64 |
| 2003-02-26 | 484.57 |
| 2003-02-27 | 480.92 |
| 2003-02-28 | 495.67 |
| 2003-03-03 | 499.79 |
| 2003-03-04 | 485.62 |
| 2003-03-05 | 481.63 |
| 2003-03-06 | 481.32 |
| 2003-03-07 | 468.74 |
| 2003-03-10 | 461.43 |
| 2003-03-11 | 462.55 |
| 2003-03-12 | 471.40 |
| 2003-03-13 | 488.84 |
| 2003-03-14 | 516.42 |
| 2003-03-17 | 537.00 |
| 2003-03-18 | 534.14 |
| 2003-03-19 | 534.17 |
| 2003-03-20 | 531.74 |
| 2003-03-21 | 548.13 |
| 2003-03-24 | 519.00 |
| 2003-03-25 | 524.01 |
| 2003-03-26 | 522.03 |
| 2003-03-27 | 517.06 |
| 2003-03-28 | 520.65 |
| 2003-03-31 | 494.08 |
| 2003-04-01 | 505.32 |
| 2003-04-02 | 531.41 |
| 2003-04-03 | 534.69 |
| 2003-04-04 | 531.25 |
| 2003-04-07 | 556.39 |
| 2003-04-08 | 538.73 |
| 2003-04-09 | 542.55 |
| 2003-04-10 | 525.08 |
| 2003-04-11 | 529.89 |
| 2003-04-14 | 537.46 |
| 2003-04-15 | 552.12 |
| 2003-04-16 | 556.78 |
| 2003-04-17 | 584.65 |
| 2003-04-18 | . |
| 2003-04-21 | 582.01 |
| 2003-04-22 | 594.07 |
| 2003-04-23 | 602.88 |
| 2003-04-24 | 597.21 |
| 2003-04-25 | 579.30 |
| 2003-04-28 | 594.46 |
| 2003-04-29 | 609.92 |
| 2003-04-30 | 619.64 |
| 2003-05-01 | 624.93 |
| 2003-05-02 | 621.62 |
| 2003-05-05 | 640.25 |
| 2003-05-06 | 644.02 |
| 2003-05-07 | 643.72 |
| 2003-05-08 | 626.14 |
| 2003-05-09 | 628.57 |
| 2003-05-12 | 640.41 |
| 2003-05-13 | 644.54 |
| 2003-05-14 | 638.56 |
| 2003-05-15 | 653.64 |
| 2003-05-16 | 658.28 |
| 2003-05-19 | 632.79 |
| 2003-05-20 | 622.23 |
| 2003-05-21 | 614.63 |
| 2003-05-22 | 629.87 |
| 2003-05-23 | 627.09 |
| 2003-05-26 | . |
| 2003-05-27 | 633.26 |
| 2003-05-28 | 660.33 |
| 2003-05-29 | 668.31 |
| 2003-05-30 | 679.63 |
| 2003-06-02 | 696.67 |
| 2003-06-03 | 682.90 |
| 2003-06-04 | 690.09 |
| 2003-06-05 | 686.96 |
| 2003-06-06 | 717.41 |
| 2003-06-09 | 708.32 |
| 2003-06-10 | 709.26 |
| 2003-06-11 | 711.20 |
| 2003-06-12 | 704.23 |
| 2003-06-13 | 695.42 |
| 2003-06-16 | 711.72 |
| 2003-06-17 | 720.90 |
| 2003-06-18 | 709.50 |
| 2003-06-19 | 708.87 |
| 2003-06-20 | 701.34 |
| 2003-06-23 | 677.84 |
| 2003-06-24 | 665.75 |
| 2003-06-25 | 673.66 |
| 2003-06-26 | 666.51 |
| 2003-06-27 | 672.08 |
| 2003-06-30 | 662.76 |
| 2003-07-01 | 651.21 |
| 2003-07-02 | 669.29 |
| 2003-07-03 | 673.85 |
| 2003-07-04 | . |
| 2003-07-07 | 691.75 |
| 2003-07-08 | 696.33 |
| 2003-07-09 | 708.13 |
| 2003-07-10 | 704.56 |
| 2003-07-11 | 698.58 |
| 2003-07-14 | 714.26 |
| 2003-07-15 | 718.16 |
| 2003-07-16 | 712.38 |
| 2003-07-17 | 640.82 |
| 2003-07-18 | 650.73 |
| 2003-07-21 | 645.02 |
| 2003-07-22 | 650.94 |
| 2003-07-23 | 660.26 |
| 2003-07-24 | 679.84 |
| 2003-07-25 | 675.17 |
| 2003-07-28 | 694.56 |
| 2003-07-29 | 693.34 |
| 2003-07-30 | 690.14 |
| 2003-07-31 | 694.00 |
| 2003-08-01 | 684.78 |
| 2003-08-04 | 684.52 |
| 2003-08-05 | 688.35 |
| 2003-08-06 | 663.57 |
| 2003-08-07 | 659.96 |
| 2003-08-08 | 660.11 |
| 2003-08-11 | 660.92 |
| 2003-08-12 | 667.46 |
| 2003-08-13 | 679.30 |
| 2003-08-14 | 679.86 |
| 2003-08-15 | 675.45 |
| 2003-08-18 | 683.81 |
| 2003-08-19 | 704.94 |
| 2003-08-20 | 703.94 |
| 2003-08-21 | 711.83 |
| 2003-08-22 | 716.55 |
| 2003-08-25 | 707.52 |
| 2003-08-26 | 698.76 |
| 2003-08-27 | 720.00 |
| 2003-08-28 | 730.63 |
| 2003-08-29 | 739.81 |
| 2003-09-01 | . |
| 2003-09-02 | 741.02 |
| 2003-09-03 | 776.93 |
| 2003-09-04 | 778.39 |
| 2003-09-05 | 783.76 |
| 2003-09-08 | 797.63 |
| 2003-09-09 | 781.41 |
| 2003-09-10 | 750.05 |
| 2003-09-11 | 747.94 |
| 2003-09-12 | 750.67 |
| 2003-09-15 | 750.45 |
| 2003-09-16 | 753.68 |
| 2003-09-17 | 764.56 |
| 2003-09-18 | 773.88 |
| 2003-09-19 | 770.54 |
| 2003-09-22 | 756.00 |
| 2003-09-23 | 750.62 |
| 2003-09-24 | 742.22 |
| 2003-09-25 | 732.86 |
| 2003-09-26 | 724.17 |
| 2003-09-29 | 728.63 |
| 2003-09-30 | 721.38 |
| 2003-10-01 | 733.88 |
| 2003-10-02 | 747.69 |
| 2003-10-03 | 785.07 |
| 2003-10-06 | 785.98 |
| 2003-10-07 | 787.14 |
| 2003-10-08 | 812.32 |
| 2003-10-09 | 823.57 |
| 2003-10-10 | 818.20 |
| 2003-10-13 | 831.97 |
| 2003-10-14 | 824.99 |
| 2003-10-15 | 832.42 |
| 2003-10-16 | 814.28 |
| 2003-10-17 | 816.39 |
| 2003-10-20 | 810.31 |
| 2003-10-21 | 818.35 |
| 2003-10-22 | 809.20 |
| 2003-10-23 | 799.05 |
| 2003-10-24 | 806.73 |
| 2003-10-27 | 809.18 |
| 2003-10-28 | 820.42 |
| 2003-10-29 | 836.31 |
| 2003-10-30 | 830.26 |
| 2003-10-31 | 827.81 |
| 2003-11-03 | 836.13 |
| 2003-11-04 | 831.92 |
| 2003-11-05 | 817.47 |
| 2003-11-06 | 833.85 |
| 2003-11-07 | 848.75 |
| 2003-11-10 | 835.08 |
| 2003-11-11 | 820.88 |
| 2003-11-12 | 841.82 |
| 2003-11-13 | 852.87 |
| 2003-11-14 | 855.43 |
| 2003-11-17 | 825.96 |
| 2003-11-18 | 832.98 |
| 2003-11-19 | 822.40 |
| 2003-11-20 | 826.98 |
| 2003-11-21 | 828.20 |
| 2003-11-24 | 843.50 |
| 2003-11-25 | 843.33 |
| 2003-11-26 | 847.03 |
| 2003-11-27 | . |
| 2003-11-28 | 851.10 |
| 2003-12-01 | 860.39 |
| 2003-12-02 | 869.96 |
| 2003-12-03 | 876.28 |
| 2003-12-04 | 880.01 |
| 2003-12-05 | 866.26 |
| 2003-12-08 | 858.12 |
| 2003-12-09 | 854.84 |
| 2003-12-10 | 845.06 |
| 2003-12-11 | 845.45 |
| 2003-12-12 | 851.86 |
| 2003-12-15 | 857.98 |
| 2003-12-16 | 836.67 |
| 2003-12-17 | 828.38 |
| 2003-12-18 | 834.60 |
| 2003-12-19 | 836.88 |
| 2003-12-22 | 830.22 |
| 2003-12-23 | 835.31 |
| 2003-12-24 | 840.44 |
| 2003-12-25 | . |
| 2003-12-26 | 840.10 |
| 2003-12-29 | 846.40 |
| 2003-12-30 | 853.77 |
| 2003-12-31 | 857.90 |
| 2004-01-01 | . |
| 2004-01-02 | 870.02 |
| 2004-01-05 | 884.74 |
| 2004-01-06 | 893.55 |
| 2004-01-07 | 897.76 |
| 2004-01-08 | 972.46 |
| 2004-01-09 | 991.74 |
| 2004-01-12 | 992.77 |
| 2004-01-13 | 984.40 |
| 2004-01-14 | 986.24 |
| 2004-01-15 | 975.68 |
| 2004-01-16 | 984.40 |
| 2004-01-19 | . |
| 2004-01-20 | 998.57 |
| 2004-01-21 | 984.07 |
| 2004-01-22 | 998.23 |
| 2004-01-23 | 995.05 |
| 2004-01-26 | 987.35 |
| 2004-01-27 | 998.75 |
| 2004-01-28 | 993.91 |
| 2004-01-29 | 954.92 |
| 2004-01-30 | 968.33 |
| 2004-02-02 | 971.43 |
| 2004-02-03 | 981.27 |
| 2004-02-04 | 961.94 |
| 2004-02-05 | 968.45 |
| 2004-02-06 | 1006.42 |
| 2004-02-09 | 1024.46 |
| 2004-02-10 | 1044.66 |
| 2004-02-11 | 1054.60 |
| 2004-02-12 | 1066.22 |
| 2004-02-13 | 1047.25 |
| 2004-02-16 | . |
| 2004-02-17 | 1061.89 |
| 2004-02-18 | 1071.71 |
| 2004-02-19 | 1069.30 |
| 2004-02-20 | 1038.51 |
| 2004-02-23 | 1044.55 |
| 2004-02-24 | 1029.09 |
| 2004-02-25 | 1024.83 |
| 2004-02-26 | 1019.85 |
| 2004-02-27 | 1024.14 |
| 2004-03-01 | 1031.51 |
| 2004-03-02 | 1039.52 |
| 2004-03-03 | 1029.40 |
| 2004-03-04 | 1048.70 |
| 2004-03-05 | 1073.99 |
| 2004-03-08 | 1074.32 |
| 2004-03-09 | 1044.71 |
| 2004-03-10 | 1013.68 |
| 2004-03-11 | 977.02 |
| 2004-03-12 | 977.96 |
| 2004-03-15 | 956.40 |
| 2004-03-16 | 968.65 |
| 2004-03-17 | 982.36 |
| 2004-03-18 | 965.75 |
| 2004-03-19 | 963.81 |
| 2004-03-22 | 927.32 |
| 2004-03-23 | 929.73 |
| 2004-03-24 | 922.63 |
| 2004-03-25 | 949.57 |
| 2004-03-26 | 941.49 |
| 2004-03-29 | 971.58 |
| 2004-03-30 | 969.32 |
| 2004-03-31 | 982.81 |
| 2004-04-01 | 1011.38 |
| 2004-04-02 | 1022.01 |
| 2004-04-05 | 1021.20 |
| 2004-04-06 | 955.75 |
| 2004-04-07 | 953.90 |
| 2004-04-08 | 956.65 |
| 2004-04-09 | . |
| 2004-04-12 | 953.75 |
| 2004-04-13 | 943.08 |
| 2004-04-14 | 921.62 |
| 2004-04-15 | 909.57 |
| 2004-04-16 | 891.36 |
| 2004-04-19 | 898.56 |
| 2004-04-20 | 907.66 |
| 2004-04-21 | 883.48 |
| 2004-04-22 | 894.41 |
| 2004-04-23 | 886.03 |
| 2004-04-26 | 886.85 |
| 2004-04-27 | 885.84 |
| 2004-04-28 | 861.07 |
| 2004-04-29 | 855.95 |
| 2004-04-30 | 839.55 |
| 2004-05-03 | 847.58 |
| 2004-05-04 | 851.23 |
| 2004-05-05 | 867.93 |
| 2004-05-06 | 842.45 |
| 2004-05-07 | 836.73 |
| 2004-05-10 | 803.95 |
| 2004-05-11 | 813.98 |
| 2004-05-12 | 798.20 |
| 2004-05-13 | 809.22 |
| 2004-05-14 | 796.89 |
| 2004-05-17 | 783.80 |
| 2004-05-18 | 795.26 |
| 2004-05-19 | 825.23 |
| 2004-05-20 | 814.79 |
| 2004-05-21 | 807.12 |
| 2004-05-24 | 813.35 |
| 2004-05-25 | 812.11 |
| 2004-05-26 | 826.88 |
| 2004-05-27 | 853.47 |
| 2004-05-28 | 848.30 |
| 2004-05-31 | . |
| 2004-06-01 | 839.52 |
| 2004-06-02 | 842.20 |
| 2004-06-03 | 838.41 |
| 2004-06-04 | 852.93 |
| 2004-06-07 | 876.64 |
| 2004-06-08 | 878.07 |
| 2004-06-09 | 862.20 |
| 2004-06-10 | 858.88 |
| 2004-06-11 | . |
| 2004-06-14 | 840.42 |
| 2004-06-15 | 850.36 |
| 2004-06-16 | 847.84 |
| 2004-06-17 | 843.80 |
| 2004-06-18 | 848.62 |
| 2004-06-21 | 847.52 |
| 2004-06-22 | 837.55 |
| 2004-06-23 | 852.17 |
| 2004-06-24 | 875.10 |
| 2004-06-25 | 872.75 |
| 2004-06-28 | 885.05 |
| 2004-06-29 | 876.87 |
| 2004-06-30 | 882.76 |
| 2004-07-01 | 884.15 |
| 2004-07-02 | 878.80 |
| 2004-07-05 | . |
| 2004-07-06 | 857.79 |
| 2004-07-07 | 855.90 |
| 2004-07-08 | 852.31 |
| 2004-07-09 | 853.67 |
| 2004-07-12 | 840.56 |
| 2004-07-13 | 837.74 |
| 2004-07-14 | 840.60 |
| 2004-07-15 | 793.18 |
| 2004-07-16 | 799.86 |
| 2004-07-19 | 786.98 |
| 2004-07-20 | 790.89 |
| 2004-07-21 | 806.40 |
| 2004-07-22 | 783.27 |
| 2004-07-23 | 775.05 |
| 2004-07-26 | 757.77 |
| 2004-07-27 | 764.35 |
| 2004-07-28 | 756.73 |
| 2004-07-29 | 775.43 |
| 2004-07-30 | 770.48 |
| 2004-08-02 | 761.45 |
| 2004-08-03 | 763.95 |
| 2004-08-04 | 748.86 |
| 2004-08-05 | 752.13 |
| 2004-08-06 | 735.58 |
| 2004-08-09 | 727.11 |
| 2004-08-10 | 743.33 |
| 2004-08-11 | 714.45 |
| 2004-08-12 | 696.06 |
| 2004-08-13 | 710.94 |
| 2004-08-16 | 726.18 |
| 2004-08-17 | 739.14 |
| 2004-08-18 | 742.48 |
| 2004-08-19 | 753.14 |
| 2004-08-20 | 744.29 |
| 2004-08-23 | 754.62 |
| 2004-08-24 | 743.90 |
| 2004-08-25 | 743.22 |
| 2004-08-26 | 753.45 |
| 2004-08-27 | 751.53 |
| 2004-08-30 | 749.97 |
| 2004-08-31 | 739.47 |
| 2004-09-01 | 750.56 |
| 2004-09-02 | 756.96 |
| 2004-09-03 | 748.81 |
| 2004-09-06 | . |
| 2004-09-07 | 754.51 |
| 2004-09-08 | 761.50 |
| 2004-09-09 | 770.84 |
| 2004-09-10 | 795.86 |
| 2004-09-13 | 815.42 |
| 2004-09-14 | 810.50 |
| 2004-09-15 | 797.86 |
| 2004-09-16 | 803.45 |
| 2004-09-17 | 812.91 |
| 2004-09-20 | 813.17 |
| 2004-09-21 | 820.02 |
| 2004-09-22 | 814.91 |
| 2004-09-23 | 812.28 |
| 2004-09-24 | 812.60 |
| 2004-09-27 | 804.23 |
| 2004-09-28 | 800.63 |
| 2004-09-29 | 812.75 |
| 2004-09-30 | 814.81 |
| 2004-10-01 | 840.21 |
| 2004-10-04 | 848.90 |
| 2004-10-05 | 849.31 |
| 2004-10-06 | 843.40 |
| 2004-10-07 | 847.00 |
| 2004-10-08 | 840.38 |
| 2004-10-11 | 832.18 |
| 2004-10-12 | 816.25 |
| 2004-10-13 | 828.03 |
| 2004-10-14 | 830.05 |
| 2004-10-15 | 843.84 |
| 2004-10-18 | 842.67 |
| 2004-10-19 | 865.85 |
| 2004-10-20 | 856.80 |
| 2004-10-21 | 866.89 |
| 2004-10-22 | 856.21 |
| 2004-10-25 | 843.62 |
| 2004-10-26 | 847.04 |
| 2004-10-27 | 865.01 |
| 2004-10-28 | 872.05 |
| 2004-10-29 | 869.67 |
| 2004-11-01 | 880.34 |
| 2004-11-02 | 888.65 |
| 2004-11-03 | 899.61 |
| 2004-11-04 | 893.37 |
| 2004-11-05 | 906.18 |
| 2004-11-08 | 910.28 |
| 2004-11-09 | 908.19 |
| 2004-11-10 | 913.21 |
| 2004-11-11 | 924.35 |
| 2004-11-12 | 934.63 |
| 2004-11-15 | 934.84 |
| 2004-11-16 | 928.90 |
| 2004-11-17 | 950.20 |
| 2004-11-18 | 949.00 |
| 2004-11-19 | 943.17 |
| 2004-11-22 | 932.99 |
| 2004-11-23 | 932.91 |
| 2004-11-24 | 938.43 |
| 2004-11-25 | . |
| 2004-11-26 | 946.46 |
| 2004-11-29 | 948.27 |
| 2004-11-30 | 940.56 |
| 2004-12-01 | 951.39 |
| 2004-12-02 | 963.14 |
| 2004-12-03 | 958.97 |
| 2004-12-06 | 957.98 |
| 2004-12-07 | 963.63 |
| 2004-12-08 | 938.72 |
| 2004-12-09 | 917.72 |
| 2004-12-10 | 918.76 |
| 2004-12-13 | 923.25 |
| 2004-12-14 | 923.24 |
| 2004-12-15 | 928.67 |
| 2004-12-16 | 917.88 |
| 2004-12-17 | 899.13 |
| 2004-12-20 | 917.08 |
| 2004-12-21 | 914.73 |
| 2004-12-22 | 922.49 |
| 2004-12-23 | 926.92 |
| 2004-12-24 | . |
| 2004-12-27 | 932.57 |
| 2004-12-28 | 935.39 |
| 2004-12-29 | 936.35 |
| 2004-12-30 | 936.84 |
| 2004-12-31 | 934.82 |
| 2005-01-03 | 930.39 |
| 2005-01-04 | 920.62 |
| 2005-01-05 | 909.65 |
| 2005-01-06 | 904.34 |
| 2005-01-07 | 898.97 |
| 2005-01-10 | 912.32 |
| 2005-01-11 | 897.01 |
| 2005-01-12 | 888.81 |
| 2005-01-13 | 885.65 |
| 2005-01-14 | 882.62 |
| 2005-01-17 | . |
| 2005-01-18 | 880.76 |
| 2005-01-19 | 877.40 |
| 2005-01-20 | 854.64 |
| 2005-01-21 | 851.33 |
| 2005-01-24 | 846.36 |
| 2005-01-25 | 848.31 |
| 2005-01-26 | 858.78 |
| 2005-01-27 | 875.66 |
#2005-01-28| 866.72
#2005-01-31| 878.82
#2005-02-01| 888.44
#2005-02-02| 895.57
#2005-02-03| 872.86
#2005-02-04| 882.48
#2005-02-07| 888.17
#2005-02-08| 887.20
#2005-02-09| 896.21
#2005-02-10| 885.75
#2005-02-11| 890.45
#2005-02-14| 903.97
#2005-02-15| 906.74
#2005-02-16| 896.64
#2005-02-17| 893.35
#2005-02-18| 890.41
#2005-02-21| .
#2005-02-22| 909.42
#2005-02-23| 899.13
#2005-02-24| 902.83
#2005-02-25| 920.09
#2005-02-28| 921.57
#2005-03-01| 920.12
#2005-03-02| 917.39
#2005-03-03| 912.42
#2005-03-04| 923.44
#2005-03-07| 919.52
#2005-03-08| 925.19
#2005-03-09| 926.89
#2005-03-10| 921.49
#2005-03-11| 928.87
#2005-03-14| 920.98
#2005-03-15| 921.92
#2005-03-16| 911.50
#2005-03-17| 911.59
#2005-03-18| 905.10
#2005-03-21| 890.04
#2005-03-22| 895.37
#2005-03-23| 881.05
#2005-03-24| 881.11
#2005-03-25| .
#2005-03-28| 875.28
#2005-03-29| 875.50
#2005-03-30| 877.96
#2005-03-31| 882.44
#2005-04-01| 883.75
#2005-04-04| 862.67
#2005-04-05| 867.81
#2005-04-06| 870.50
#2005-04-07| 880.47
#2005-04-08| 886.04
#2005-04-11| 891.11
#2005-04-12| 877.73
#2005-04-13| 883.64
#2005-04-14| 872.79
#2005-04-15| 857.04
#2005-04-18| 848.72
#2005-04-19| 856.48
#2005-04-20| 867.02
#2005-04-21| 892.21
#2005-04-22| 907.46
#2005-04-25| 900.81
#2005-04-26| 893.84
#2005-04-27| 883.25
#2005-04-28| 871.20
#2005-04-29| 868.70
#2005-05-02| 869.99
#2005-05-03| 876.63
#2005-05-04| 892.40
#2005-05-05| 897.06
#2005-05-06| 907.52
#2005-05-09| 908.53
#2005-05-10| 903.50
#2005-05-11| 896.85
#2005-05-12| 903.44
#2005-05-13| 908.68
#2005-05-16| 911.79
#2005-05-17| 913.62
#2005-05-18| 929.44
#2005-05-19| 932.41
#2005-05-20| 927.76
#2005-05-23| 932.98
#2005-05-24| 931.14
#2005-05-25| 922.37
#2005-05-26| 925.58
#2005-05-27| 926.46
#2005-05-30| .
#2005-05-31| 915.01
#2005-06-01| 922.04
#2005-06-02| 927.40
#2005-06-03| 927.16
#2005-06-06| 919.78
#2005-06-07| 930.24
#2005-06-08| 932.24
#2005-06-09| 916.83
#2005-06-10| 920.76
#2005-06-13| 914.26
#2005-06-14| 921.98
#2005-06-15| 921.93
#2005-06-16| 928.31
#2005-06-17| 938.57
#2005-06-20| 933.75
#2005-06-21| 942.75
#2005-06-22| 952.65
#2005-06-23| 954.40
#2005-06-24| 947.95
#2005-06-27| 931.69
#2005-06-28| 928.04
#2005-06-29| 936.93
#2005-06-30| 930.34
#2005-07-01| 923.63
#2005-07-04| .
#2005-07-05| 920.62
#2005-07-06| 929.37
#2005-07-07| 912.59
#2005-07-08| 928.88
#2005-07-11| 960.14
#2005-07-12| 973.77
#2005-07-13| 975.68
#2005-07-14| 985.79
#2005-07-15| 976.43
#2005-07-18| 974.55
#2005-07-19| 978.22
#2005-07-20| 970.31
#2005-07-21| 953.72
#2005-07-22| 943.50
#2005-07-25| 934.76
#2005-07-26| 934.33
#2005-07-27| 941.17
#2005-07-28| 953.25
#2005-07-29| 954.19
#2005-08-01| 952.65
#2005-08-02| 964.49
#2005-08-03| 971.13
#2005-08-04| 964.91
#2005-08-05| 955.96
#2005-08-08| 962.08
#2005-08-09| 968.92
#2005-08-10| 988.65
#2005-08-11| 980.10
#2005-08-12| 977.12
#2005-08-15| 972.13
#2005-08-16| 964.64
#2005-08-17| 956.28
#2005-08-18| 944.95
#2005-08-19| 947.36
#2005-08-22| 952.99
#2005-08-23| 946.80
#2005-08-24| 945.42
#2005-08-25| 936.32
#2005-08-26| 935.22
#2005-08-29| 936.52
#2005-08-30| 928.64
#2005-08-31| 943.36
#2005-09-01| 960.56
#2005-09-02| 963.53
#2005-09-05| .
#2005-09-06| 973.72
#2005-09-07| 977.93
#2005-09-08| 976.20
#2005-09-09| 991.99
#2005-09-12| 986.17
#2005-09-13| 988.37
#2005-09-14| 991.79
#2005-09-15| 982.79
#2005-09-16| 985.37
#2005-09-19| 982.34
#2005-09-20| 989.79
#2005-09-21| 979.36
#2005-09-22| 965.81
#2005-09-23| 962.24
#2005-09-26| 980.19
#2005-09-27| 970.60
#2005-09-28| 982.48
#2005-09-29| 980.09
#2005-09-30| 997.04
#2005-10-03|1000.13
#2005-10-04|1007.40
#2005-10-05| 995.97
#2005-10-06| 994.51
#2005-10-07| 986.03
#2005-10-10| 984.05
#2005-10-11| 984.13
#2005-10-12| 978.88
#2005-10-13| 961.07
#2005-10-14| 977.83
#2005-10-17| 977.99
#2005-10-18| 965.13
#2005-10-19| 952.16
#2005-10-20| 944.66
#2005-10-21| 945.11
#2005-10-24| 946.30
#2005-10-25| 958.82
#2005-10-26| 954.66
#2005-10-27| 934.66
#2005-10-28| 930.29
#2005-10-31| 945.56
#2005-11-01| 949.22
#2005-11-02| 957.29
#2005-11-03| 974.75
#2005-11-04| 961.14
#2005-11-07| 957.92
#2005-11-08| 953.87
#2005-11-09| 952.37
#2005-11-10| 953.99
#2005-11-11| 963.65
#2005-11-14| 963.94
#2005-11-15| 957.90
#2005-11-16| 949.56
#2005-11-17| 957.42
#2005-11-18| 966.22
#2005-11-21| 973.27
#2005-11-22| 967.01
#2005-11-23| 979.65
#2005-11-24| .
#2005-11-25| 978.40
#2005-11-28| 982.96
#2005-11-29| 980.72
#2005-11-30| 978.19
#2005-12-01| 987.38
#2005-12-02| 995.20
#2005-12-05| 995.32
#2005-12-06|1008.05
#2005-12-07|1007.03
#2005-12-08|1020.90
#2005-12-09|1015.97
#2005-12-12|1027.24
#2005-12-13|1024.76
#2005-12-14|1030.77
#2005-12-15|1020.06
#2005-12-16|1033.66
#2005-12-19|1034.22
#2005-12-20|1020.08
#2005-12-21|1019.62
#2005-12-22|1022.54
#2005-12-23|1028.18
#2005-12-26| .
#2005-12-27|1031.79
#2005-12-28|1030.51
#2005-12-29|1027.49
#2005-12-30|1016.64
#2006-01-02| .
#2006-01-03|1041.48
#2006-01-04|1066.35
#2006-01-05|1078.50
#2006-01-06|1091.08
#2006-01-09|1096.91
#2006-01-10|1081.19
#2006-01-11|1076.26
#2006-01-12|1065.37
#2006-01-13|1061.34
#2006-01-16| .
#2006-01-17|1051.18
#2006-01-18|1043.27
#2006-01-19|1046.64
#2006-01-20|1029.51
#2006-01-23|1045.56
#2006-01-24|1040.46
#2006-01-25|1068.46
#2006-01-26|1075.13
#2006-01-27|1076.73
#2006-01-30|1072.23
#2006-01-31|1078.34
#2006-02-01|1090.29
#2006-02-02|1081.91
#2006-02-03|1068.01
#2006-02-06|1063.62
#2006-02-07|1053.13
#2006-02-08|1056.97
#2006-02-09|1067.51
#2006-02-10|1055.53
#2006-02-13|1055.27
#2006-02-14|1060.95
#2006-02-15|1073.48
#2006-02-16|1080.87
#2006-02-17|1078.60
#2006-02-20| .
#2006-02-21|1078.68
#2006-02-22|1077.90
#2006-02-23|1084.23
#2006-02-24|1082.18
#2006-02-27|1082.91
#2006-02-28|1071.62
#2006-03-01|1081.72
#2006-03-02|1087.46
#2006-03-03|1087.77
#2006-03-06|1095.86
#2006-03-07|1081.58
#2006-03-08|1080.51
#2006-03-09|1096.03
#2006-03-10|1091.69
#2006-03-13|1102.20
#2006-03-14|1115.54
#2006-03-15|1122.49
#2006-03-16|1140.79
#2006-03-17|1140.34
#2006-03-20|1154.45
#2006-03-21|1150.95
#2006-03-22|1152.34
#2006-03-23|1148.37
#2006-03-24|1150.89
#2006-03-27|1141.40
#2006-03-28|1142.90
#2006-03-29|1135.10
#2006-03-30|1178.36
#2006-03-31|1169.18
#2006-04-03|1179.42
#2006-04-04|1181.46
#2006-04-05|1186.75
#2006-04-06|1195.72
#2006-04-07|1178.17
#2006-04-10|1178.23
#2006-04-11|1177.18
#2006-04-12|1175.71
#2006-04-13|1178.99
#2006-04-14| .
#2006-04-17|1197.92
#2006-04-18|1189.05
#2006-04-19|1203.48
#2006-04-20|1221.40
#2006-04-21|1210.76
#2006-04-24|1201.16
#2006-04-25|1207.97
#2006-04-26|1217.88
#2006-04-27|1210.29
#2006-04-28|1200.70
#2006-05-01|1203.89
#2006-05-02|1210.13
#2006-05-03|1201.88
#2006-05-04|1216.93
#2006-05-05|1232.26
#2006-05-08|1233.26
#2006-05-09|1231.54
#2006-05-10|1214.37
#2006-05-11|1199.91
#2006-05-12|1171.69
#2006-05-15|1162.66
#2006-05-16|1167.97
#2006-05-17|1125.22
#2006-05-18|1114.74
#2006-05-19|1106.31
#2006-05-22|1088.51
#2006-05-23|1133.79
#2006-05-24|1109.44
#2006-05-25|1116.59
#2006-05-26|1139.82
#2006-05-29| .
#2006-05-30|1126.90
#2006-05-31|1128.24
#2006-06-01|1139.62
#2006-06-02|1149.61
#2006-06-05|1135.83
#2006-06-06|1092.35
#2006-06-07|1095.38
#2006-06-08|1042.51
#2006-06-09|1067.09
#2006-06-12|1048.72
#2006-06-13|1023.22
#2006-06-14|1032.29
#2006-06-15|1071.73
#2006-06-16|1061.13
#2006-06-19|1074.56
#2006-06-20|1079.14
#2006-06-21|1086.40
#2006-06-22|1077.69
#2006-06-23|1074.58
#2006-06-26|1074.60
#2006-06-27|1064.75
#2006-06-28|1048.21
#2006-06-29|1064.81
#2006-06-30|1109.13
#2006-07-03|1116.92
#2006-07-04| .
#2006-07-05|1095.42
#2006-07-06|1109.77
#2006-07-07|1095.50
#2006-07-10|1089.24
#2006-07-11|1063.92
#2006-07-12|1055.35
#2006-07-13|1024.72
#2006-07-14|1003.86
#2006-07-17| 990.59
#2006-07-18| 983.04
#2006-07-19|1028.79
#2006-07-20|1033.50
#2006-07-21|1009.19
#2006-07-24|1023.33
#2006-07-25|1021.16
#2006-07-26|1017.40
#2006-07-27|1038.55
#2006-07-28|1046.18
#2006-07-31|1045.48
#2006-08-01|1027.78
#2006-08-02|1042.17
#2006-08-03|1030.19
#2006-08-04|1050.06
#2006-08-07|1029.34
#2006-08-08|1024.73
#2006-08-09|1042.73
#2006-08-10|1022.70
#2006-08-11|1020.20
#2006-08-14|1032.33
#2006-08-15|1060.52
#2006-08-16|1093.62
#2006-08-17|1111.83
#2006-08-18|1098.53
#2006-08-21|1097.60
#2006-08-22|1098.86
#2006-08-23|1084.13
#2006-08-24|1082.84
#2006-08-25|1078.93
#2006-08-28|1094.48
#2006-08-29|1096.58
#2006-08-30|1119.62
#2006-08-31|1110.15
#2006-09-01|1103.52
#2006-09-04| .
#2006-09-05|1100.91
#2006-09-06|1083.60
#2006-09-07|1064.76
#2006-09-08|1065.31
#2006-09-11|1064.23
#2006-09-12|1090.81
#2006-09-13|1101.85
#2006-09-14|1098.56
#2006-09-15|1094.63
#2006-09-18|1091.04
#2006-09-19|1082.38
#2006-09-20|1099.26
#2006-09-21|1106.04
#2006-09-22|1099.60
#2006-09-25|1090.77
#2006-09-26|1103.03
#2006-09-27|1114.72
#2006-09-28|1116.40
#2006-09-29|1111.81
#2006-10-02|1107.24
#2006-10-03|1100.92
#2006-10-04|1107.51
#2006-10-05|1114.28
#2006-10-06|1105.18
#2006-10-09|1107.87
#2006-10-10|1114.83
#2006-10-11|1133.21
#2006-10-12|1138.24
#2006-10-13|1137.67
#2006-10-16|1142.58
#2006-10-17|1126.23
#2006-10-18|1127.71
#2006-10-19|1124.80
#2006-10-20|1126.65
#2006-10-23|1129.38
#2006-10-24|1130.03
#2006-10-25|1129.92
#2006-10-26|1138.60
#2006-10-27|1141.83
#2006-10-30|1137.80
#2006-10-31|1146.68
#2006-11-01|1147.85
#2006-11-02|1136.61
#2006-11-03|1129.46
#2006-11-06|1145.07
#2006-11-07|1169.10
#2006-11-08|1160.57
#2006-11-09|1166.59
#2006-11-10|1161.98
#2006-11-13|1165.31
#2006-11-14|1168.26
#2006-11-15|1187.78
#2006-11-16|1190.67
#2006-11-17|1184.70
#2006-11-20|1193.53
#2006-11-21|1197.35
#2006-11-22|1214.66
#2006-11-23| .
#2006-11-24|1214.67
#2006-11-27|1188.89
#2006-11-28|1182.19
#2006-11-29|1197.41
#2006-11-30|1197.16
#2006-12-01|1189.35
#2006-12-04|1198.69
#2006-12-05|1205.28
#2006-12-06|1204.74
#2006-12-07|1213.85
#2006-12-08|1215.92
#2006-12-11|1217.58
#2006-12-12|1224.21
#2006-12-13|1226.33
#2006-12-14|1221.79
#2006-12-15|1222.06
#2006-12-18|1221.36
#2006-12-19|1217.21
#2006-12-20|1227.36
#2006-12-21|1230.53
#2006-12-22|1222.84
#2006-12-25| .
#2006-12-26|1220.29
#2006-12-27|1233.25
#2006-12-28|1232.47
#2006-12-29|1235.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1265.86
#2007-01-04|1253.82
#2007-01-05|1230.60
#2007-01-08|1238.77
#2007-01-09|1236.05
#2007-01-10|1221.14
#2007-01-11|1241.10
#2007-01-12|1226.79
#2007-01-15| .
#2007-01-16|1240.20
#2007-01-17|1241.24
#2007-01-18|1227.00
#2007-01-19|1226.00
#2007-01-22|1216.13
#2007-01-23|1213.30
#2007-01-24|1206.74
#2007-01-25|1225.35
#2007-01-26|1221.78
#2007-01-29|1222.70
#2007-01-30|1230.94
#2007-01-31|1223.01
#2007-02-01|1234.70
#2007-02-02|1215.01
#2007-02-05|1217.11
#2007-02-06|1215.03
#2007-02-07|1231.67
#2007-02-08|1228.70
#2007-02-09|1225.73
#2007-02-12|1210.63
#2007-02-13|1219.11
#2007-02-14|1253.70
#2007-02-15|1250.54
#2007-02-16|1248.55
#2007-02-19| .
#2007-02-20|1253.12
#2007-02-21|1243.50
#2007-02-22|1239.51
#2007-02-23|1250.10
#2007-02-26|1252.03
#2007-02-27|1223.63
#2007-02-28|1204.90
#2007-03-01|1186.12
#2007-03-02|1186.34
#2007-03-05|1168.79
#2007-03-06|1170.83
#2007-03-07|1175.33
#2007-03-08|1195.57
#2007-03-09|1189.95
#2007-03-12|1197.41
#2007-03-13|1186.51
#2007-03-14|1160.64
#2007-03-15|1187.70
#2007-03-16|1195.30
#2007-03-19|1209.51
#2007-03-20|1210.37
#2007-03-21|1217.88
#2007-03-22|1246.77
#2007-03-23|1240.84
#2007-03-26|1233.08
#2007-03-27|1228.68
#2007-03-28|1221.20
#2007-03-29|1233.38
#2007-03-30|1230.82
#2007-04-02|1231.73
#2007-04-03|1246.18
#2007-04-04|1256.97
#2007-04-05|1270.01
#2007-04-06| .
#2007-04-09|1262.91
#2007-04-10|1276.75
#2007-04-11|1267.86
#2007-04-12|1272.75
#2007-04-13|1284.63
#2007-04-16|1306.51
#2007-04-17|1306.74
#2007-04-18|1305.75
#2007-04-19|1316.18
#2007-04-20|1323.40
#2007-04-23|1316.31
#2007-04-24|1319.25
#2007-04-25|1334.08
#2007-04-26|1330.65
#2007-04-27|1327.20
#2007-04-30|1326.37
#2007-05-01|1322.38
#2007-05-02|1328.49
#2007-05-03|1321.49
#2007-05-04|1338.17
#2007-05-07|1336.84
#2007-05-08|1316.57
#2007-05-09|1317.73
#2007-05-10|1304.19
#2007-05-11|1308.09
#2007-05-14|1327.49
#2007-05-15|1334.90
#2007-05-16|1331.21
#2007-05-17|1323.39
#2007-05-18|1339.55
#2007-05-21|1338.78
#2007-05-22|1335.21
#2007-05-23|1348.87
#2007-05-24|1332.26
#2007-05-25|1337.18
#2007-05-28| .
#2007-05-29|1340.95
#2007-05-30|1338.51
#2007-05-31|1357.17
#2007-06-01|1373.48
#2007-06-04|1379.08
#2007-06-05|1376.12
#2007-06-06|1361.26
#2007-06-07|1339.18
#2007-06-08|1337.75
#2007-06-11|1349.91
#2007-06-12|1326.92
#2007-06-13|1335.50
#2007-06-14|1354.76
#2007-06-15|1376.84
#2007-06-18|1385.45
#2007-06-19|1386.42
#2007-06-20|1402.80
#2007-06-21|1379.02
#2007-06-22|1381.70
#2007-06-25|1377.79
#2007-06-26|1371.09
#2007-06-27|1365.22
#2007-06-28|1389.90
#2007-06-29|1394.75
#2007-07-02|1412.93
#2007-07-03|1429.34
#2007-07-04| .
#2007-07-05|1420.47
#2007-07-06|1429.99
#2007-07-09|1433.28
#2007-07-10|1432.29
#2007-07-11|1426.63
#2007-07-12|1454.60
#2007-07-13|1461.99
#2007-07-16|1464.30
#2007-07-17|1459.38
#2007-07-18|1446.23
#2007-07-19|1473.35
#2007-07-20|1444.30
#2007-07-23|1449.21
#2007-07-24|1426.79
#2007-07-25|1399.43
#2007-07-26|1368.39
#2007-07-27|1369.44
#2007-07-30|1383.26
#2007-07-31|1383.64
#2007-08-01|1356.13
#2007-08-02|1396.66
#2007-08-03|1384.33
#2007-08-06|1368.68
#2007-08-07|1369.75
#2007-08-08|1411.74
#2007-08-09|1385.05
#2007-08-10|1342.12
#2007-08-13|1365.82
#2007-08-14|1349.85
#2007-08-15|1327.85
#2007-08-16|1270.27
#2007-08-17|1307.11
#2007-08-20|1316.55
#2007-08-21|1320.75
#2007-08-22|1345.71
#2007-08-23|1346.85
#2007-08-24|1358.87
#2007-08-27|1358.18
#2007-08-28|1336.99
#2007-08-29|1363.23
#2007-08-30|1389.76
#2007-08-31|1406.57
#2007-09-03| .
#2007-09-04|1421.42
#2007-09-05|1402.98
#2007-09-06|1426.91
#2007-09-07|1413.86
#2007-09-10|1406.28
#2007-09-11|1440.31
#2007-09-12|1438.42
#2007-09-13|1430.96
#2007-09-14|1416.53
#2007-09-17|1408.20
#2007-09-18|1429.18
#2007-09-19|1481.46
#2007-09-20|1476.43
#2007-09-21|1482.57
#2007-09-24|1476.03
#2007-09-25|1472.35
#2007-09-26|1490.60
#2007-09-27|1499.53
#2007-09-28|1514.55
#2007-10-01|1508.19
#2007-10-02|1506.33
#2007-10-03|1508.95
#2007-10-04|1487.64
#2007-10-05|1502.94
#2007-10-08|1483.11
#2007-10-09|1481.64
#2007-10-10|1499.76
#2007-10-11|1527.50
#2007-10-12|1509.69
#2007-10-15|1493.59
#2007-10-16|1409.26
#2007-10-17|1440.68
#2007-10-18|1443.68
#2007-10-19|1428.11
#2007-10-22|1408.59
#2007-10-23|1436.68
#2007-10-24|1435.45
#2007-10-25|1459.68
#2007-10-26|1476.99
#2007-10-29|1483.16
#2007-10-30|1468.46
#2007-10-31|1476.06
#2007-11-01|1457.38
#2007-11-02|1455.01
#2007-11-05|1453.79
#2007-11-06|1479.65
#2007-11-07|1501.15
#2007-11-08|1464.37
#2007-11-09|1417.46
#2007-11-12|1397.20
#2007-11-13|1401.85
#2007-11-14|1428.73
#2007-11-15|1404.74
#2007-11-16|1384.36
#2007-11-19|1372.67
#2007-11-20|1370.62
#2007-11-21|1319.44
#2007-11-22| .
#2007-11-23|1340.24
#2007-11-26|1350.52
#2007-11-27|1330.45
#2007-11-28|1371.12
#2007-11-29|1382.12
#2007-11-30|1386.46
#2007-12-03|1391.23
#2007-12-04|1357.46
#2007-12-05|1377.78
#2007-12-06|1371.92
#2007-12-07|1380.47
#2007-12-10|1402.82
#2007-12-11|1404.97
#2007-12-12|1402.76
#2007-12-13|1357.49
#2007-12-14|1348.73
#2007-12-17|1300.52
#2007-12-18|1288.43
#2007-12-19|1292.45
#2007-12-20|1302.01
#2007-12-21|1334.88
#2007-12-24|1340.38
#2007-12-25| .
#2007-12-26|1349.92
#2007-12-27|1345.59
#2007-12-28|1351.67
#2007-12-31|1345.13
#2008-01-01| .
#2008-01-02|1325.91
#2008-01-03|1320.85
#2008-01-04|1280.48
#2008-01-07|1232.47
#2008-01-08|1244.37
#2008-01-09|1200.48
#2008-01-10|1204.63
#2008-01-11|1207.45
#2008-01-14|1239.16
#2008-01-15|1213.48
#2008-01-16|1188.19
#2008-01-17|1193.20
#2008-01-18|1172.06
#2008-01-21| .
#2008-01-22|1115.83
#2008-01-23|1077.55
#2008-01-24|1179.55
#2008-01-25|1199.94
#2008-01-28|1182.21
#2008-01-29|1191.81
#2008-01-30|1196.04
#2008-01-31|1214.01
#2008-02-01|1237.93
#2008-02-04|1243.53
#2008-02-05|1179.41
#2008-02-06|1190.44
#2008-02-07|1146.99
#2008-02-08|1169.74
#2008-02-11|1173.13
#2008-02-12|1220.73
#2008-02-13|1214.40
#2008-02-14|1215.66
#2008-02-15|1192.66
#2008-02-18| .
#2008-02-19|1216.34
#2008-02-20|1197.52
#2008-02-21|1213.70
#2008-02-22|1200.95
#2008-02-25|1214.67
#2008-02-26|1238.12
#2008-02-27|1259.05
#2008-02-28|1239.11
#2008-02-29|1205.96
#2008-03-03|1180.97
#2008-03-04|1141.90
#2008-03-05|1173.85
#2008-03-06|1154.28
#2008-03-07|1138.67
#2008-03-10|1126.56
#2008-03-11|1103.75
#2008-03-12|1130.65
#2008-03-13|1128.57
#2008-03-14|1110.69
#2008-03-17|1073.72
#2008-03-18|1112.41
#2008-03-19|1062.93
#2008-03-20|1037.71
#2008-03-21| .
#2008-03-24|1036.04
#2008-03-25|1111.96
#2008-03-26|1119.53
#2008-03-27|1119.26
#2008-03-28|1122.18
#2008-03-31|1131.59
#2008-04-01|1167.04
#2008-04-02|1177.54
#2008-04-03|1175.09
#2008-04-04|1189.34
#2008-04-07|1207.69
#2008-04-08|1185.54
#2008-04-09|1178.95
#2008-04-10|1174.50
#2008-04-11|1159.19
#2008-04-14|1148.49
#2008-04-15|1139.36
#2008-04-16|1186.42
#2008-04-17|1118.24
#2008-04-18|1126.67
#2008-04-21|1131.32
#2008-04-22|1131.70
#2008-04-23|1147.56
#2008-04-24|1134.14
#2008-04-25|1167.81
#2008-04-28|1176.63
#2008-04-29|1183.14
#2008-04-30|1196.60
#2008-05-01|1188.18
#2008-05-02|1184.80
#2008-05-05|1179.15
#2008-05-06|1178.74
#2008-05-07|1199.48
#2008-05-08|1194.62
#2008-05-09|1186.65
#2008-05-12|1190.69
#2008-05-13|1195.66
#2008-05-14|1204.75
#2008-05-15|1206.92
#2008-05-16|1224.19
#2008-05-19|1249.77
#2008-05-20|1229.90
#2008-05-21|1224.98
#2008-05-22|1228.79
#2008-05-23|1208.19
#2008-05-26| .
#2008-05-27|1205.91
#2008-05-28|1223.45
#2008-05-29|1212.33
#2008-05-30|1231.47
#2008-06-02|1206.83
#2008-06-03|1218.43
#2008-06-04|1205.92
#2008-06-05|1191.43
#2008-06-06|1186.65
#2008-06-09|1169.09
#2008-06-10|1143.97
#2008-06-11|1136.83
#2008-06-12|1134.98
#2008-06-13|1135.84
#2008-06-16|1140.64
#2008-06-17|1156.04
#2008-06-18|1135.09
#2008-06-19|1109.88
#2008-06-20|1105.27
#2008-06-23|1080.93
#2008-06-24|1083.83
#2008-06-25|1113.15
#2008-06-26|1095.77
#2008-06-27|1064.46
#2008-06-30|1069.99
#2008-07-01|1050.44
#2008-07-02|1048.99
#2008-07-03|1054.56
#2008-07-04| .
#2008-07-07|1066.76
#2008-07-08|1045.96
#2008-07-09|1074.41
#2008-07-10|1069.77
#2008-07-11|1053.00
#2008-07-14|1051.94
#2008-07-15|1043.89
#2008-07-16|1057.71
#2008-07-17|1117.74
#2008-07-18|1144.06
#2008-07-21|1150.56
#2008-07-22|1117.70
#2008-07-23|1114.96
#2008-07-24|1114.68
#2008-07-25|1128.18
#2008-07-28|1118.70
#2008-07-29|1129.20
#2008-07-30|1132.15
#2008-07-31|1128.73
#2008-08-01|1115.63
#2008-08-04|1121.27
#2008-08-05|1139.37
#2008-08-06|1148.45
#2008-08-07|1134.67
#2008-08-08|1122.70
#2008-08-11|1141.21
#2008-08-12|1136.01
#2008-08-13|1108.14
#2008-08-14|1117.44
#2008-08-15|1103.68
#2008-08-18|1097.61
#2008-08-19|1066.54
#2008-08-20|1074.34
#2008-08-21|1082.93
#2008-08-22|1101.93
#2008-08-25|1095.94
#2008-08-26|1106.70
#2008-08-27|1103.99
#2008-08-28|1113.36
#2008-08-29|1099.73
#2008-09-01| .
#2008-09-02|1098.19
#2008-09-03|1067.02
#2008-09-04|1027.89
#2008-09-05| 971.90
#2008-09-08| 977.15
#2008-09-09| 965.69
#2008-09-10| 958.01
#2008-09-11| 946.26
#2008-09-12| 976.18
#2008-09-15| 967.82
#2008-09-16| 955.62
#2008-09-17| 923.58
#2008-09-18| 925.53
#2008-09-19| 987.17
#2008-09-22| 972.44
#2008-09-23| 965.52
#2008-09-24| 953.37
#2008-09-25| 968.42
#2008-09-26| 942.77
#2008-09-29| 881.88
#2008-09-30| 863.20
#2008-10-01| 859.76
#2008-10-02| 829.94
#2008-10-03| 830.30
#2008-10-06| 735.64
#2008-10-07| 733.53
#2008-10-08| 703.18
#2008-10-09| 697.55
#2008-10-10| 654.75
#2008-10-13| 702.24
#2008-10-14| 731.00
#2008-10-15| 671.79
#2008-10-16| 644.21
#2008-10-17| 686.50
#2008-10-20| 716.89
#2008-10-21| 702.02
#2008-10-22| 651.55
#2008-10-23| 655.33
#2008-10-24| 627.27
#2008-10-27| 596.50
#2008-10-28| 589.93
#2008-10-29| 652.25
#2008-10-30| 668.84
#2008-10-31| 658.06
#2008-11-03| 679.33
#2008-11-04| 724.19
#2008-11-05| 722.50
#2008-11-06| 648.86
#2008-11-07| 660.09
#2008-11-10| 667.45
#2008-11-11| 614.51
#2008-11-12| 594.51
#2008-11-13| 597.08
#2008-11-14| 594.21
#2008-11-17| 583.42
#2008-11-18| 590.19
#2008-11-19| 577.19
#2008-11-20| 556.34
#2008-11-21| 538.30
#2008-11-24| 599.85
#2008-11-25| 618.89
#2008-11-26| 616.68
#2008-11-27| .
#2008-11-28| 610.82
#2008-12-01| 575.98
#2008-12-02| 590.97
#2008-12-03| 593.75
#2008-12-04| 596.24
#2008-12-05| 566.93
#2008-12-08| 621.20
#2008-12-09| 632.54
#2008-12-10| 645.03
#2008-12-11| 641.75
#2008-12-12| 629.46
#2008-12-15| 636.74
#2008-12-16| 651.40
#2008-12-17| 666.62
#2008-12-18| 677.16
#2008-12-19| 658.14
#2008-12-22| 642.74
#2008-12-23| 640.91
#2008-12-24| 641.83
#2008-12-25| .
#2008-12-26| 644.60
#2008-12-29| 642.74
#2008-12-30| 660.96
#2008-12-31| 650.91
#2009-01-01| .
#2009-01-02| 672.52
#2009-01-05| 681.14
#2009-01-06| 675.30
#2009-01-07| 687.44
#2009-01-08| 674.01
#2009-01-09| 668.05
#2009-01-12| 645.20
#2009-01-13| 630.77
#2009-01-14| 599.78
#2009-01-15| 595.95
#2009-01-16| 621.28
#2009-01-19| .
#2009-01-20| 578.37
#2009-01-21| 592.01
#2009-01-22| 577.69
#2009-01-23| 569.28
#2009-01-26| 591.99
#2009-01-27| 599.89
#2009-01-28| 624.58
#2009-01-29| 607.24
#2009-01-30| 597.84
#2009-02-02| 584.71
#2009-02-03| 601.55
#2009-02-04| 617.94
#2009-02-05| 619.39
#2009-02-06| 641.13
#2009-02-09| 653.02
#2009-02-10| 628.96
#2009-02-11| 616.49
#2009-02-12| 603.24
#2009-02-13| 614.92
#2009-02-16| .
#2009-02-17| 577.11
#2009-02-18| 576.05
#2009-02-19| 570.76
#2009-02-20| 547.10
#2009-02-23| 542.11
#2009-02-24| 532.58
#2009-02-25| 532.94
#2009-02-26| 539.73
#2009-02-27| 533.67
#2009-03-02| 509.66
#2009-03-03| 509.21
#2009-03-04| 525.71
#2009-03-05| 511.02
#2009-03-06| 500.91
#2009-03-09| 507.29
#2009-03-10| 538.34
#2009-03-11| 549.86
#2009-03-12| 563.82
#2009-03-13| 560.68
#2009-03-16| 591.38
#2009-03-17| 584.50
#2009-03-18| 593.57
#2009-03-19| 626.87
#2009-03-20| 595.74
#2009-03-23| 601.00
#2009-03-24| 606.83
#2009-03-25| 617.75
#2009-03-26| 619.67
#2009-03-27| 598.26
#2009-03-30| 571.38
#2009-03-31| 598.06
#2009-04-01| 608.15
#2009-04-02| 651.91
#2009-04-03| 643.08
#2009-04-06| 654.47
#2009-04-07| 636.62
#2009-04-08| 645.25
#2009-04-09| 664.45
#2009-04-10| .
#2009-04-13| 670.22
#2009-04-14| 679.78
#2009-04-15| 665.13
#2009-04-16| 688.21
#2009-04-17| 698.52
#2009-04-20| 670.91
#2009-04-21| 684.42
#2009-04-22| 696.25
#2009-04-23| 697.53
#2009-04-24| 713.30
#2009-04-27| 701.51
#2009-04-28| 685.12
#2009-04-29| 707.46
#2009-04-30| 709.73
#2009-05-01| 710.85
#2009-05-04| 731.78
#2009-05-05| 721.49
#2009-05-06| 727.11
#2009-05-07| 715.99
#2009-05-08| 718.60
#2009-05-11| 715.50
#2009-05-12| 712.15
#2009-05-13| 696.04
#2009-05-14| 703.05
#2009-05-15| 713.39
#2009-05-18| 727.01
#2009-05-19| 752.92
#2009-05-20| 764.86
#2009-05-21| 752.31
#2009-05-22| 747.26
#2009-05-25| .
#2009-05-26| 756.68
#2009-05-27| 763.24
#2009-05-28| 757.95
#2009-05-29| 773.77
#2009-06-01| 798.37
#2009-06-02| 811.64
#2009-06-03| 782.27
#2009-06-04| 774.72
#2009-06-05| 769.59
#2009-06-08| 758.18
#2009-06-09| 779.43
#2009-06-10| 789.43
#2009-06-11| 796.80
#2009-06-12| 783.70
#2009-06-15| 755.13
#2009-06-16| 762.43
#2009-06-17| 750.15
#2009-06-18| 760.30
#2009-06-19| 761.94
#2009-06-22| 735.59
#2009-06-23| 736.63
#2009-06-24| 762.65
#2009-06-25| 748.21
#2009-06-26| 763.23
#2009-06-29| 772.40
#2009-06-30| 764.04
#2009-07-01| 783.47
#2009-07-02| 758.49
#2009-07-03| .
#2009-07-06| 744.02
#2009-07-07| 743.39
#2009-07-08| 734.10
#2009-07-09| 743.10
#2009-07-10| 737.25
#2009-07-13| 755.60
#2009-07-14| 756.76
#2009-07-15| 797.80
#2009-07-16| 764.75
#2009-07-17| 769.92
#2009-07-20| 775.52
#2009-07-21| 776.83
#2009-07-22| 782.44
#2009-07-23| 796.04
#2009-07-24| 777.66
#2009-07-27| 774.68
#2009-07-28| 766.84
#2009-07-29| 772.39
#2009-07-30| 793.82
#2009-07-31| 805.25
#2009-08-03| 826.82
#2009-08-04| 826.63
#2009-08-05| 814.25
#2009-08-06| 815.56
#2009-08-07| 818.83
#2009-08-10| 812.71
#2009-08-11| 797.87
#2009-08-12| 810.43
#2009-08-13| 820.40
#2009-08-14| 809.49
#2009-08-17| 786.74
#2009-08-18| 793.67
#2009-08-19| 789.53
#2009-08-20| 802.49
#2009-08-21| 817.23
#2009-08-24| 822.82
#2009-08-25| 820.54
#2009-08-26| 826.27
#2009-08-27| 832.25
#2009-08-28| 858.32
#2009-08-31| 851.99
#2009-09-01| 836.69
#2009-09-02| 825.81
#2009-09-03| 836.08
#2009-09-04| 850.35
#2009-09-07| .
#2009-09-08| 890.06
#2009-09-09| 900.20
#2009-09-10| 911.41
#2009-09-11| 916.54
#2009-09-14| 914.50
#2009-09-15| 922.10
#2009-09-16| 933.50
#2009-09-17| 932.61
#2009-09-18| 927.58
#2009-09-21| 926.92
#2009-09-22| 940.52
#2009-09-23| 939.11
#2009-09-24| 909.15
#2009-09-25| 905.47
#2009-09-28| 913.12
#2009-09-29| 899.70
#2009-09-30| 901.12
#2009-10-01| 885.77
#2009-10-02| 869.56
#2009-10-05| 878.55
#2009-10-06| 900.47
#2009-10-07| 895.86
#2009-10-08| 913.24
#2009-10-09| 916.35
#2009-10-12| 939.87
#2009-10-13| 935.44
#2009-10-14| 963.99
#2009-10-15| 931.86
#2009-10-16| 921.97
#2009-10-19| 934.51
#2009-10-20| 924.90
#2009-10-21| 927.28
#2009-10-22| 909.01
#2009-10-23| 909.89
#2009-10-26| 895.59
#2009-10-27| 886.82
#2009-10-28| 853.27
#2009-10-29| 867.99
#2009-10-30| 847.71
#2009-11-02| 854.35
#2009-11-03| 841.44
#2009-11-04| 867.77
#2009-11-05| 864.40
#2009-11-06| 863.42
#2009-11-09| 885.93
#2009-11-10| 872.82
#2009-11-11| 889.79
#2009-11-12| 884.04
#2009-11-13| 890.04
#2009-11-16| 907.26
#2009-11-17| 896.86
#2009-11-18| 905.81
#2009-11-19| 873.95
#2009-11-20| 865.52
#2009-11-23| 883.97
#2009-11-24| 873.78
#2009-11-25| 881.26
#2009-11-26| .
#2009-11-27| 867.18
#2009-11-30| 856.14
#2009-12-01| 875.46
#2009-12-02| 868.79
#2009-12-03| 864.22
#2009-12-04| 858.09
#2009-12-07| 851.09
#2009-12-08| 846.04
#2009-12-09| 838.04
#2009-12-10| 842.28
#2009-12-11| 842.11
#2009-12-14| 850.30
#2009-12-15| 843.61
#2009-12-16| 857.06
#2009-12-17| 835.41
#2009-12-18| 835.89
#2009-12-21| 844.79
#2009-12-22| 847.14
#2009-12-23| 853.76
#2009-12-24| 854.32
#2009-12-25| .
#2009-12-28| 858.26
#2009-12-29| 862.11
#2009-12-30| 857.81
#2009-12-31| 862.17
#2010-01-01| .
#2010-01-04| 886.30
#2010-01-05| 889.63
#2010-01-06| 894.97
#2010-01-07| 899.30
#2010-01-08| 899.73
#2010-01-11| 907.89
#2010-01-12| 899.08
#2010-01-13| 904.93
#2010-01-14| 916.17
#2010-01-15| 901.28
#2010-01-18| .
#2010-01-19| 898.08
#2010-01-20| 885.08
#2010-01-21| 877.72
#2010-01-22| 876.09
#2010-01-25| 867.09
#2010-01-26| 866.29
#2010-01-27| 862.55
#2010-01-28| 871.65
#2010-01-29| 883.24
#2010-02-01| 890.76
#2010-02-02| 903.60
#2010-02-03| 902.07
#2010-02-04| 875.97
#2010-02-05| 850.08
#2010-02-08| 847.45
#2010-02-09| 845.52
#2010-02-10| 841.26
#2010-02-11| 833.37
#2010-02-12| 830.10
#2010-02-15| .
#2010-02-16| 847.32
#2010-02-17| 859.75
#2010-02-18| 860.88
#2010-02-19| 856.80
#2010-02-22| 863.32
#2010-02-23| 852.33
#2010-02-24| 857.97
#2010-02-25| 839.38
#2010-02-26| 860.05
#2010-03-01| 857.78
#2010-03-02| 874.72
#2010-03-03| 891.01
#2010-03-04| 888.49
#2010-03-05| 902.25
#2010-03-08| 907.27
#2010-03-09| 902.12
#2010-03-10| 920.50
#2010-03-11| 917.04
#2010-03-12| 929.39
#2010-03-15| 916.48
#2010-03-16| 932.59
#2010-03-17| 941.62
#2010-03-18| 925.02
#2010-03-19| 919.67
#2010-03-22| 924.50
#2010-03-23| 931.43
#2010-03-24| 922.64
#2010-03-25| 931.72
#2010-03-26| 930.61
#2010-03-29| 937.58
#2010-03-30| 930.22
#2010-03-31| 944.65
#2010-04-01| 958.00
#2010-04-02| .
#2010-04-05| 956.43
#2010-04-06| 949.66
#2010-04-07| 945.39
#2010-04-08| 936.23
#2010-04-09| 946.08
#2010-04-12| 952.90
#2010-04-13| 947.58
#2010-04-14| 969.79
#2010-04-15| 976.64
#2010-04-16| 951.00
#2010-04-19| 951.54
#2010-04-20| 965.41
#2010-04-21| 965.86
#2010-04-22| 926.40
#2010-04-23| 944.83
#2010-04-26| 945.15
#2010-04-27| 920.64
#2010-04-28| 895.69
#2010-04-29| 903.64
#2010-04-30| 908.45
#2010-05-03| 900.86
#2010-05-04| 872.02
#2010-05-05| 854.51
#2010-05-06| 835.05
#2010-05-07| 800.50
#2010-05-10| 852.06
#2010-05-11| 838.27
#2010-05-12| 855.85
#2010-05-13| 847.55
#2010-05-14| 812.95
#2010-05-17| 810.22
#2010-05-18| 817.54
#2010-05-19| 790.13
#2010-05-20| 771.10
#2010-05-21| 785.56
#2010-05-24| 781.28
#2010-05-25| 751.48
#2010-05-26| 771.34
#2010-05-27| 787.73
#2010-05-28| 790.17
#2010-05-31| .
#2010-06-01| 798.09
#2010-06-02| 792.66
#2010-06-03| 810.61
#2010-06-04| 787.86
#2010-06-07| 769.68
#2010-06-08| 765.13
#2010-06-09| 786.63
#2010-06-10| 801.74
#2010-06-11| 799.76
#2010-06-14| 819.23
#2010-06-15| 831.69
#2010-06-16| 818.93
#2010-06-17| 825.83
#2010-06-18| 834.10
#2010-06-21| 833.55
#2010-06-22| 822.20
#2010-06-23| 815.07
#2010-06-24| 800.33
#2010-06-25| 796.14
#2010-06-28| 808.01
#2010-06-29| 777.26
#2010-06-30| 784.87
#2010-07-01| 777.48
#2010-07-02| 784.95
#2010-07-05| .
#2010-07-06| 801.20
#2010-07-07| 807.79
#2010-07-08| 811.19
#2010-07-09| 812.18
#2010-07-12| 811.48
#2010-07-13| 832.33
#2010-07-14| 846.14
#2010-07-15| 848.94
#2010-07-16| 839.95
#2010-07-19| 838.75
#2010-07-20| 830.07
#2010-07-21| 834.96
#2010-07-22| 857.44
#2010-07-23| 846.95
#2010-07-26| 854.03
#2010-07-27| 849.99
#2010-07-28| 841.76
#2010-07-29| 845.17
#2010-07-30| 842.53
#2010-08-02| 866.92
#2010-08-03| 863.57
#2010-08-04| 857.83
#2010-08-05| 858.57
#2010-08-06| 855.79
#2010-08-09| 865.28
#2010-08-10| 845.59
#2010-08-11| 810.36
#2010-08-12| 804.43
#2010-08-13| 800.66
#2010-08-16| 807.14
#2010-08-17| 818.69
#2010-08-18| 815.62
#2010-08-19| 814.34
#2010-08-20| 798.06
#2010-08-23| 797.07
#2010-08-24| 783.57
#2010-08-25| 772.61
#2010-08-26| 786.01
#2010-08-27| 780.55
#2010-08-30| 778.20
#2010-08-31| 776.15
#2010-09-01| 807.05
#2010-09-02| 810.36
#2010-09-03| 819.56
#2010-09-06| .
#2010-09-07| 813.42
#2010-09-08| 828.64
#2010-09-09| 841.97
#2010-09-10| 838.15
#2010-09-13| 855.57
#2010-09-14| 861.97
#2010-09-15| 861.61
#2010-09-16| 861.43
#2010-09-17| 858.81
#2010-09-20| 875.38
#2010-09-21| 870.49
#2010-09-22| 876.52
#2010-09-23| 872.99
#2010-09-24| 891.15
#2010-09-27| 888.13
#2010-09-28| 891.63
#2010-09-29| 894.29
#2010-09-30| 899.75
#2010-10-01| 911.15
#2010-10-04| 895.96
#2010-10-05| 918.39
#2010-10-06| 914.60
#2010-10-07| 919.97
#2010-10-08| 919.93
#2010-10-11| 924.88
#2010-10-12| 925.57
#2010-10-13| 954.04
#2010-10-14| 956.07
#2010-10-15| 951.63
#2010-10-18| 952.16
#2010-10-19| 927.27
#2010-10-20| 940.78
#2010-10-21| 955.07
#2010-10-22| 956.31
#2010-10-25| 961.76
#2010-10-26| 951.81
#2010-10-27| 935.51
#2010-10-28| 945.61
#2010-10-29| 944.46
#2010-11-01| 940.26
#2010-11-02| 950.41
#2010-11-03| 939.73
#2010-11-04| 956.16
#2010-11-05| 947.82
#2010-11-08| 940.10
#2010-11-09| 950.85
#2010-11-10| 928.69
#2010-11-11| 918.46
#2010-11-12| 914.25
#2010-11-15| 911.54
#2010-11-16| 895.17
#2010-11-17| 902.53
#2010-11-18| 917.75
#2010-11-19| 920.00
#2010-11-22| 912.85
#2010-11-23| 893.55
#2010-11-24| 899.71
#2010-11-25| .
#2010-11-26| 897.85
#2010-11-29| 876.27
#2010-11-30| 874.05
#2010-12-01| 894.91
#2010-12-02| 909.34
#2010-12-03| 933.89
#2010-12-06| 927.68
#2010-12-07| 938.57
#2010-12-08| 928.46
#2010-12-09| 926.65
#2010-12-10| 931.55
#2010-12-13| 944.29
#2010-12-14| 944.18
#2010-12-15| 939.53
#2010-12-16| 939.47
#2010-12-17| 944.26
#2010-12-20| 944.08
#2010-12-21| 958.93
#2010-12-22| 958.68
#2010-12-23| 955.12
#2010-12-24| .
#2010-12-27| 954.99
#2010-12-28| 957.02
#2010-12-29| 962.39
#2010-12-30| 965.50
#2010-12-31| 973.88
#2011-01-03| 982.06
#2011-01-04| 976.03
#2011-01-05| 968.21
#2011-01-06| 963.33
#2011-01-07| 958.62
#2011-01-10| 943.89
#2011-01-11| 967.60
#2011-01-12| 987.77
#2011-01-13|1008.75
#2011-01-14|1016.89
#2011-01-17| .
#2011-01-18|1023.47
#2011-01-19|1010.93
#2011-01-20| 995.51
#2011-01-21|1015.95
#2011-01-24|1018.71
#2011-01-25|1020.76
#2011-01-26|1042.96
#2011-01-27|1054.52
#2011-01-28|1045.20
#2011-01-31|1049.22
#2011-02-01|1073.20
#2011-02-02|1088.17
#2011-02-03|1072.17
#2011-02-04|1073.87
#2011-02-07|1092.59
#2011-02-08|1093.19
#2011-02-09|1095.17
#2011-02-10|1088.42
#2011-02-11|1073.24
#2011-02-14|1068.26
#2011-02-15|1063.66
#2011-02-16|1072.66
#2011-02-17|1078.66
#2011-02-18|1080.08
#2011-02-21| .
#2011-02-22|1061.54
#2011-02-23|1048.30
#2011-02-24|1043.28
#2011-02-25|1056.92
#2011-02-28|1074.48
#2011-03-01|1071.33
#2011-03-02|1070.60
#2011-03-03|1084.80
#2011-03-04|1083.10
#2011-03-07|1084.40
#2011-03-08|1073.61
#2011-03-09|1064.67
#2011-03-10|1039.44
#2011-03-11|1030.41
#2011-03-14|1029.72
#2011-03-15| 998.36
#2011-03-16| 980.81
#2011-03-17|1004.23
#2011-03-18|1017.90
#2011-03-21|1038.54
#2011-03-22|1037.88
#2011-03-23|1035.71
#2011-03-24|1058.16
#2011-03-25|1061.98
#2011-03-28|1070.31
#2011-03-29|1067.45
#2011-03-30|1075.74
#2011-03-31|1075.74
#2011-04-01|1078.86
#2011-04-04|1086.62
#2011-04-05|1097.22
#2011-04-06|1100.16
#2011-04-07|1092.78
#2011-04-08|1103.63
#2011-04-11|1106.11
#2011-04-12|1076.92
#2011-04-13|1090.27
#2011-04-14|1082.54
#2011-04-15|1082.89
#2011-04-18|1051.23
#2011-04-19|1059.26
#2011-04-20|1101.23
#2011-04-21|1115.40
#2011-04-22| .
#2011-04-25|1113.99
#2011-04-26|1129.64
#2011-04-27|1150.55
#2011-04-28|1158.66
#2011-04-29|1159.80
#2011-05-02|1170.08
#2011-05-03|1156.53
#2011-05-04|1146.60
#2011-05-05|1130.13
#2011-05-06|1136.61
#2011-05-09|1125.90
#2011-05-10|1147.58
#2011-05-11|1145.45
#2011-05-12|1132.02
#2011-05-13|1128.53
#2011-05-16|1133.47
#2011-05-17|1103.12
#2011-05-18|1116.24
#2011-05-19|1119.77
#2011-05-20|1111.89
#2011-05-23|1077.11
#2011-05-24|1081.20
#2011-05-25|1085.53
#2011-05-26|1083.47
#2011-05-27|1100.50
#2011-05-30| .
#2011-05-31|1096.37
#2011-06-01|1101.15
#2011-06-02|1087.03
#2011-06-03|1088.88
#2011-06-06|1088.46
#2011-06-07|1089.91
#2011-06-08|1063.53
#2011-06-09|1066.09
#2011-06-10|1040.83
#2011-06-13|1041.46
#2011-06-14|1065.66
#2011-06-15|1039.39
#2011-06-16|1019.46
#2011-06-17|1029.20
#2011-06-20|1020.32
#2011-06-21|1044.67
#2011-06-22|1040.77
#2011-06-23|1000.20
#2011-06-24|1005.71
#2011-06-27|1020.70
#2011-06-28|1027.80
#2011-06-29|1049.32
#2011-06-30|1067.48
#2011-07-01|1070.51
#2011-07-04| .
#2011-07-05|1074.39
#2011-07-06|1064.53
#2011-07-07|1092.14
#2011-07-08|1063.53
#2011-07-11|1032.15
#2011-07-12|1014.27
#2011-07-13|1024.13
#2011-07-14|1001.61
#2011-07-15| 990.47
#2011-07-18| 967.29
#2011-07-19|1002.99
#2011-07-20|1013.83
#2011-07-21|1016.49
#2011-07-22|1022.71
#2011-07-25|1017.39
#2011-07-26|1029.32
#2011-07-27|1016.32
#2011-07-28| 995.08
#2011-07-29| 992.45
#2011-08-01| 963.70
#2011-08-02| 947.86
#2011-08-03| 925.38
#2011-08-04| 877.00
#2011-08-05| 872.96
#2011-08-08| 823.23
#2011-08-09| 849.28
#2011-08-10| 822.24
#2011-08-11| 857.12
#2011-08-12| 882.97
#2011-08-15| 897.56
#2011-08-16| 893.36
#2011-08-17| 881.48
#2011-08-18| 819.94
#2011-08-19| 832.76
#2011-08-22| 830.63
#2011-08-23| 847.94
#2011-08-24| 864.82
#2011-08-25| 853.36
#2011-08-26| 856.06
#2011-08-29| 885.78
#2011-08-30| 884.08
#2011-08-31| 908.37
#2011-09-01| 904.66
#2011-09-02| 879.51
#2011-09-05| .
#2011-09-06| 831.80
#2011-09-07| 866.32
#2011-09-08| 874.07
#2011-09-09| 834.05
#2011-09-12| 808.94
#2011-09-13| 817.67
#2011-09-14| 829.91
#2011-09-15| 858.06
#2011-09-16| 857.12
#2011-09-19| 829.83
#2011-09-20| 850.37
#2011-09-21| 839.49
#2011-09-22| 785.85
#2011-09-23| 787.66
#2011-09-26| 796.10
#2011-09-27| 846.50
#2011-09-28| 834.39
#2011-09-29| 833.19
#2011-09-30| 808.20
#2011-10-03| 781.43
#2011-10-04| 757.47
#2011-10-05| 786.80
#2011-10-06| 815.73
#2011-10-07| 826.90
#2011-10-10| 856.80
#2011-10-11| 854.11
#2011-10-12| 879.22
#2011-10-13| 867.58
#2011-10-14| 892.20
#2011-10-17| 876.06
#2011-10-18| 870.25
#2011-10-19| 871.95
#2011-10-20| 869.02
#2011-10-21| 888.90
#2011-10-24| 903.56
#2011-10-25| 903.71
#2011-10-26| 900.66
#2011-10-27| 952.16
#2011-10-28| 952.31
#2011-10-31| 921.35
#2011-11-01| 874.85
#2011-11-02| 896.55
#2011-11-03| 915.34
#2011-11-04| 913.19
#2011-11-07| 905.55
#2011-11-08| 919.23
#2011-11-09| 886.09
#2011-11-10| 878.44
#2011-11-11| 908.44
#2011-11-14| 893.38
#2011-11-15| 880.90
#2011-11-16| 882.39
#2011-11-17| 872.25
#2011-11-18| 858.75
#2011-11-21| 829.13
#2011-11-22| 814.28
#2011-11-23| 794.61
#2011-11-24| .
#2011-11-25| 791.42
#2011-11-28| 823.95
#2011-11-29| 828.38
#2011-11-30| 867.18
#2011-12-01| 860.40
#2011-12-02| 863.57
#2011-12-05| 863.29
#2011-12-06| 856.68
#2011-12-07| 853.35
#2011-12-08| 835.83
#2011-12-09| 840.03
#2011-12-12| 816.81
#2011-12-13| 813.92
#2011-12-14| 792.54
#2011-12-15| 802.50
#2011-12-16| 791.65
#2011-12-19| 786.69
#2011-12-20| 813.30
#2011-12-21| 790.92
#2011-12-22| 803.74
#2011-12-23| 807.61
#2011-12-26| .
#2011-12-27| 808.78
#2011-12-28| 798.00
#2011-12-29| 804.62
#2011-12-30| 815.52
#2012-01-02| .
#2012-01-03| 843.89
#2012-01-04| 822.68
#2012-01-05| 819.37
#2012-01-06| 819.08
#2012-01-09| 820.08
#2012-01-10| 826.23
#2012-01-11| 819.80
#2012-01-12| 821.81
#2012-01-13| 816.44
#2012-01-16| .
#2012-01-17| 839.77
#2012-01-18| 852.94
#2012-01-19| 864.34
#2012-01-20| 867.07
#2012-01-23| 882.09
#2012-01-24| 865.13
#2012-01-25| 846.28
#2012-01-26| 869.91
#2012-01-27| 865.09
#2012-01-30| 857.48
#2012-01-31| 864.50
#2012-02-01| 887.11
#2012-02-02| 883.87
#2012-02-03| 899.90
#2012-02-06| 894.33
#2012-02-07| 903.09
#2012-02-08| 901.09
#2012-02-09| 902.59
#2012-02-10| 898.74
#2012-02-13| 901.51
#2012-02-14| 900.14
#2012-02-15| 905.64
#2012-02-16| 907.57
#2012-02-17| 925.95
#2012-02-20| .
#2012-02-21| 943.15
#2012-02-22| 930.87
#2012-02-23| 936.56
#2012-02-24| 959.70
#2012-02-27| 944.27
#2012-02-28| 954.15
#2012-02-29| 947.42
#2012-03-01| 941.58
#2012-03-02| 937.71
#2012-03-05| 933.71
#2012-03-06| 901.40
#2012-03-07| 911.83
#2012-03-08| 938.33
#2012-03-09| 935.86
#2012-03-12| 936.78
#2012-03-13| 950.73
#2012-03-14| 946.17
#2012-03-15| 958.63
#2012-03-16| 972.26
#2012-03-19| 979.64
#2012-03-20| 968.19
#2012-03-21| 965.39
#2012-03-22| 956.74
#2012-03-23| 961.37
#2012-03-26| 975.11
#2012-03-27| 977.72
#2012-03-28| 975.63
#2012-03-29| 962.69
#2012-03-30| 974.34
#2012-04-02| 985.32
#2012-04-03| 983.11
#2012-04-04| 936.31
#2012-04-05| 933.33
#2012-04-06| .
#2012-04-09| 932.99
#2012-04-10| 914.01
#2012-04-11| 910.01
#2012-04-12| 922.69
#2012-04-13| 904.94
#2012-04-16| 897.06
#2012-04-17| 911.48
#2012-04-18| 909.37
#2012-04-19| 906.93
#2012-04-20| 906.46
#2012-04-23| 872.60
#2012-04-24| 885.59
#2012-04-25| 897.99
#2012-04-26| 909.53
#2012-04-27| 917.42
#2012-04-30| 913.17
#2012-05-01| 912.98
#2012-05-02| 903.64
#2012-05-03| 900.46
#2012-05-04| 875.77
#2012-05-07| 876.09
#2012-05-08| 856.09
#2012-05-09| 852.37
#2012-05-10| 863.99
#2012-05-11| 870.70
#2012-05-14| 846.53
#2012-05-15| 836.50
#2012-05-16| 829.66
#2012-05-17| 817.80
#2012-05-18| 805.95
#2012-05-21| 818.54
#2012-05-22| 834.10
#2012-05-23| 809.75
#2012-05-24| 816.22
#2012-05-25| 808.39
#2012-05-28| .
#2012-05-29| 832.05
#2012-05-30| 807.64
#2012-05-31| 808.18
#2012-06-01| 785.46
#2012-06-04| 784.74
#2012-06-05| 789.24
#2012-06-06| 807.90
#2012-06-07| 822.01
#2012-06-08| 816.97
#2012-06-11| 821.89
#2012-06-12| 817.83
#2012-06-13| 823.95
#2012-06-14| 806.84
#2012-06-15| 819.88
#2012-06-18| 824.15
#2012-06-19| 844.67
#2012-06-20| 855.69
#2012-06-21| 842.08
#2012-06-22| 827.58
#2012-06-25| 806.86
#2012-06-26| 795.46
#2012-06-27| 805.08
#2012-06-28| 794.79
#2012-06-29| 833.61
#2012-07-02| 841.67
#2012-07-03| 850.96
#2012-07-04| .
#2012-07-05| 834.16
#2012-07-06| 808.55
#2012-07-09| 798.51
#2012-07-10| 807.69
#2012-07-11| 809.03
#2012-07-12| 799.04
#2012-07-13| 813.76
#2012-07-16| 812.70
#2012-07-17| 802.14
#2012-07-18| 825.75
#2012-07-19| 845.75
#2012-07-20| 832.43
#2012-07-23| 810.24
#2012-07-24| 819.18
#2012-07-25| 826.40
#2012-07-26| 857.34
#2012-07-27| 872.17
#2012-07-30| 873.16
#2012-07-31| 877.81
#2012-08-01| 878.50
#2012-08-02| 856.97
#2012-08-03| 886.94
#2012-08-06| 892.01
#2012-08-07| 897.96
#2012-08-08| 895.44
#2012-08-09| 899.48
#2012-08-10| 897.31
#2012-08-13| 891.35
#2012-08-14| 891.96
#2012-08-15| 892.01
#2012-08-16| 899.94
#2012-08-17| 905.71
#2012-08-20| 906.98
#2012-08-21| 919.98
#2012-08-22| 907.26
#2012-08-23| 911.51
#2012-08-24| 906.95
#2012-08-27| 917.05
#2012-08-28| 903.44
#2012-08-29| 902.66
#2012-08-30| 891.10
#2012-08-31| 906.06
#2012-09-03| .
#2012-09-04| 893.97
#2012-09-05| 893.60
#2012-09-06| 907.68
#2012-09-07| 921.39
#2012-09-10| 918.40
#2012-09-11| 927.05
#2012-09-12| 939.78
#2012-09-13| 940.48
#2012-09-14| 972.45
#2012-09-17| 968.80
#2012-09-18| 959.40
#2012-09-19| 959.52
#2012-09-20| 951.36
#2012-09-21| 954.25
#2012-09-24| 941.41
#2012-09-25| 949.49
#2012-09-26| 915.08
#2012-09-27| 925.45
#2012-09-28| 922.13
#2012-10-01| 933.42
#2012-10-02| 929.46
#2012-10-03| 927.10
#2012-10-04| 930.27
#2012-10-05| 943.37
#2012-10-08| 929.72
#2012-10-09| 919.90
#2012-10-10| 903.89
#2012-10-11| 909.74
#2012-10-12| 913.19
#2012-10-15| 911.53
#2012-10-16| 934.58
#2012-10-17| 934.95
#2012-10-18| 940.69
#2012-10-19| 929.51
#2012-10-22| 928.38
#2012-10-23| 909.95
#2012-10-24| 927.47
#2012-10-25| 930.02
#2012-10-26| 923.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 934.47
#2012-11-01| 947.68
#2012-11-02| 946.38
#2012-11-05| 936.71
#2012-11-06| 944.87
#2012-11-07| 925.30
#2012-11-08| 924.74
#2012-11-09| 921.01
#2012-11-12| 917.04
#2012-11-13| 921.11
#2012-11-14| 922.23
#2012-11-15| 914.13
#2012-11-16| 905.13
#2012-11-19| 936.79
#2012-11-20| 939.97
#2012-11-21| 951.66
#2012-11-22| .
#2012-11-23| 983.18
#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|1075.30
#2013-01-21|1082.68
#2013-01-22|1078.83
#2013-01-23|1091.70
#2013-01-24|1093.81
#2013-01-25|1111.04
#2013-01-28|1113.39
#2013-01-29|1112.37
#2013-01-30|1111.26
#2013-01-31|1118.35
#2013-02-01|1148.58
#2013-02-04|1130.19
#2013-02-05|1127.71
#2013-02-06|1125.33
#2013-02-07|1113.25
#2013-02-08|1121.23
#2013-02-11|1114.43
#2013-02-12|1131.19
#2013-02-13|1132.39
#2013-02-14|1121.79
#2013-02-15|1126.74
#2013-02-18|1116.49
#2013-02-19|1130.28
#2013-02-20|1131.70
#2013-02-21|1101.64
#2013-02-22|1105.66
#2013-02-25|1115.91
#2013-02-26|1089.88
#2013-02-27|1106.46
#2013-02-28|1104.05
#2013-03-01|1098.72
#2013-03-04|1101.52
#2013-03-05|1129.43
#2013-03-06|1127.71
#2013-03-07|1136.23
#2013-03-08|1126.82
#2013-03-11|1126.87
#2013-03-12|1127.47
#2013-03-13|1119.56
#2013-03-14|1132.63
#2013-03-15|1139.19
#2013-03-18|1122.78
#2013-03-19|1114.00
#2013-03-20|1120.39
#2013-03-21|1101.76
#2013-03-22|1101.47
#2013-03-25|1093.87
#2013-03-26|1091.36
#2013-03-27|1080.25
#2013-03-28|1090.42
#2013-03-29|1090.42
#2013-04-01|1091.24
#2013-04-02|1092.88
#2013-04-03|1090.68
#2013-04-04|1072.54
#2013-04-05|1067.24
#2013-04-08|1066.67
#2013-04-09|1069.42
#2013-04-10|1087.91
#2013-04-11|1101.28
#2013-04-12|1086.47
#2013-04-15|1076.12
#2013-04-16|1077.24
#2013-04-17|1061.80
#2013-04-18|1066.80
#2013-04-19|1057.44
#2013-04-22|1051.63
#2013-04-23|1072.23
#2013-04-24|1092.22
#2013-04-25|1110.05
#2013-04-26|1104.06
#2013-04-29|1113.85
#2013-04-30|1126.09
#2013-05-01|1130.41
#2013-05-02|1123.97
#2013-05-03|1141.01
#2013-05-06|1138.34
#2013-05-07|1150.42
#2013-05-08|1169.21
#2013-05-09|1165.51
#2013-05-10|1161.67
#2013-05-13|1163.76
#2013-05-14|1163.94
#2013-05-15|1165.39
#2013-05-16|1163.39
#2013-05-17|1152.31
#2013-05-20|1160.85
#2013-05-21|1156.27
#2013-05-22|1154.13
#2013-05-23|1129.48
#2013-05-24|1119.64
#2013-05-27|1131.59
#2013-05-28|1143.23
#2013-05-29|1133.59
#2013-05-30|1145.50
#2013-05-31|1129.04
#2013-06-03|1123.97
#2013-06-04|1133.61
#2013-06-05|1118.45
#2013-06-06|1122.69
#2013-06-07|1132.36
#2013-06-10|1134.28
#2013-06-11|1129.10
#2013-06-12|1126.80
#2013-06-13|1125.22
#2013-06-14|1137.12
#2013-06-17|1143.68
#2013-06-18|1147.11
#2013-06-19|1154.54
#2013-06-20|1111.10
#2013-06-21|1088.33
#2013-06-24|1061.40
#2013-06-25|1073.75
#2013-06-26|1095.41
#2013-06-27|1108.26
#2013-06-28|1091.67
#2013-07-01|1099.23
#2013-07-02|1099.19
#2013-07-03|1093.90
#2013-07-04|1111.05
#2013-07-05|1090.77
#2013-07-08|1111.67
#2013-07-09|1113.98
#2013-07-10|1119.68
#2013-07-11|1146.55
#2013-07-12|1160.92
#2013-07-15|1165.25
#2013-07-16|1168.07
#2013-07-17|1168.64
#2013-07-18|1160.54
#2013-07-19|1157.19
#2013-07-22|1159.17
#2013-07-23|1153.00
#2013-07-24|1159.54
#2013-07-25|1157.20
#2013-07-26|1152.71
#2013-07-29|1151.50
#2013-07-30|1158.71
#2013-07-31|1155.38
#2013-08-01|1164.90
#2013-08-02|1171.90
#2013-08-05|1177.44
#2013-08-06|1186.81
#2013-08-07|1183.16
#2013-08-08|1192.02
#2013-08-09|1191.49
#2013-08-12|1187.01
#2013-08-13|1189.45
#2013-08-14|1206.52
#2013-08-15|1190.60
#2013-08-16|1199.06
#2013-08-19|1200.31
#2013-08-20|1193.91
#2013-08-21|1183.54
#2013-08-22|1195.89
#2013-08-23|1204.41
#2013-08-26|1206.52
#2013-08-27|1183.02
#2013-08-28|1172.73
#2013-08-29|1172.42
#2013-08-30|1157.19
#2013-09-02|1173.31
#2013-09-03|1194.39
#2013-09-04|1198.77
#2013-09-05|1198.85
#2013-09-06|1210.29
#2013-09-09|1227.36
#2013-09-10|1244.14
#2013-09-11|1252.53
#2013-09-12|1274.34
#2013-09-13|1264.73
#2013-09-16|1284.07
#2013-09-17|1273.51
#2013-09-18|1287.40
#2013-09-19|1309.20
#2013-09-20|1304.99
#2013-09-23|1293.10
#2013-09-24|1302.17
#2013-09-25|1303.45
#2013-09-26|1298.18
#2013-09-27|1303.74
#2013-09-30|1291.83
#2013-10-01|1306.86
#2013-10-02|1307.47
#2013-10-03|1306.27
#2013-10-04|1299.33
#2013-10-07|1280.71
#2013-10-08|1277.15
#2013-10-09|1246.15
#2013-10-10|1277.59
#2013-10-11|1285.25
#2013-10-14|1279.36
#2013-10-15|1285.08
#2013-10-16|1279.85
#2013-10-17|1289.58
#2013-10-18|1300.06
#2013-10-21|1320.45
#2013-10-22|1329.53
#2013-10-23|1319.19
#2013-10-24|1307.99
#2013-10-25|1307.81
#2013-10-28|1303.11
#2013-10-29|1311.36
#2013-10-30|1318.71
#2013-10-31|1310.45
#2013-11-01|1302.09
#2013-11-04|1302.68
#2013-11-05|1296.06
#2013-11-06|1315.28
#2013-11-07|1298.86
#2013-11-08|1289.57
#2013-11-11|1308.34
#2013-11-12|1299.29
#2013-11-13|1296.81
#2013-11-14|1313.08
#2013-11-15|1325.29
#2013-11-18|1330.99
#2013-11-19|1322.02
#2013-11-20|1319.39
#2013-11-21|1313.59
#2013-11-22|1328.07
#2013-11-25|1337.86
#2013-11-26|1343.36
#2013-11-27|1350.00
#2013-11-28|1361.68
#2013-11-29|1358.38
#2013-12-02|1349.92
#2013-12-03|1337.07
#2013-12-04|1334.46
#2013-12-05|1333.67
#2013-12-06|1343.14
#2013-12-09|1351.06
#2013-12-10|1343.51
#2013-12-11|1339.62
#2013-12-12|1318.51
#2013-12-13|1319.30
#2013-12-16|1325.04
#2013-12-17|1314.30
#2013-12-18|1335.78
#2013-12-19|1350.13
#2013-12-20|1355.66
#2013-12-23|1370.93
#2013-12-24|1367.28
#2013-12-25|1367.28
#2013-12-26|1370.37
#2013-12-27|1393.97
#2013-12-30|1396.47
#2013-12-31|1394.12
#2014-01-01|1394.12
#2014-01-02|1375.39
#2014-01-03|1378.24
#2014-01-06|1376.93
#2014-01-07|1369.59
#2014-01-08|1383.13
#2014-01-09|1368.31
#2014-01-10|1376.40
#2014-01-13|1379.48
#2014-01-14|1378.20
#2014-01-15|1381.70
#2014-01-16|1369.17
#2014-01-17|1365.95
#2014-01-20|1368.62
#2014-01-21|1359.75
#2014-01-22|1374.51
#2014-01-23|1353.43
#2014-01-24|1328.22
#2014-01-27|1328.90
#2014-01-28|1331.45
#2014-01-29|1332.41
#2014-01-30|1333.96
#2014-01-31|1319.21
#2014-02-03|1307.94
#2014-02-04|1303.45
#2014-02-05|1300.12
#2014-02-06|1330.17
#2014-02-07|1332.98
#2014-02-10|1343.90
#2014-02-11|1363.33
#2014-02-12|1357.77
#2014-02-13|1366.12
#2014-02-14|1373.01
#2014-02-17|1382.11
#2014-02-18|1388.41
#2014-02-19|1387.14
#2014-02-20|1376.28
#2014-02-21|1390.91
#2014-02-24|1400.99
#2014-02-25|1399.36
#2014-02-26|1396.72
#2014-02-27|1392.49
#2014-02-28|1415.87
#2014-03-03|1375.97
#2014-03-04|1401.52
#2014-03-05|1409.46
#2014-03-06|1424.99
#2014-03-07|1413.05
#2014-03-10|1408.92
#2014-03-11|1409.05
#2014-03-12|1394.93
#2014-03-13|1385.83
#2014-03-14|1372.19
#2014-03-17|1393.65
#2014-03-18|1401.44
#2014-03-19|1401.57
#2014-03-20|1395.76
#2014-03-21|1396.50
#2014-03-24|1373.59
#2014-03-25|1387.41
#2014-03-26|1403.51
#2014-03-27|1406.14
#2014-03-28|1411.87
#2014-03-31|1421.00
#2014-04-01|1434.13
#2014-04-02|1431.89
#2014-04-03|1427.17
#2014-04-04|1421.77
#2014-04-07|1400.92
#2014-04-08|1407.79
#2014-04-09|1423.10
#2014-04-10|1419.27
#2014-04-11|1385.93
#2014-04-14|1371.25
#2014-04-15|1354.79
#2014-04-16|1364.22
#2014-04-17|1378.70
#2014-04-18|1376.64
#2014-04-21|1375.73
#2014-04-22|1385.77
#2014-04-23|1373.49
#2014-04-24|1375.85
#2014-04-25|1360.02
#2014-04-28|1348.35
#2014-04-29|1366.12
#2014-04-30|1371.60
#2014-05-01|1370.48
#2014-05-02|1365.95
#2014-05-05|1357.41
#2014-05-06|1362.46
#2014-05-07|1355.19
#2014-05-08|1360.12
#2014-05-09|1338.16
#2014-05-12|1365.01
#2014-05-13|1364.26
#2014-05-14|1359.90
#2014-05-15|1342.58
#2014-05-16|1333.36
#2014-05-19|1335.95
#2014-05-20|1338.63
#2014-05-21|1350.74
#2014-05-22|1358.22
#2014-05-23|1357.92
#2014-05-26|1372.49
#2014-05-27|1388.83
#2014-05-28|1389.25
#2014-05-29|1391.82
#2014-05-30|1404.48
#2014-06-02|1396.11
#2014-06-03|1393.22
#2014-06-04|1394.84
#2014-06-05|1396.06
#2014-06-06|1402.07
#2014-06-09|1401.14
#2014-06-10|1401.48
#2014-06-11|1390.66
#2014-06-12|1398.03
#2014-06-13|1390.68
#2014-06-16|1392.24
#2014-06-17|1396.90
#2014-06-18|1406.20
#2014-06-19|1415.38
#2014-06-20|1408.26
#2014-06-23|1409.81
#2014-06-24|1402.01
#2014-06-25|1385.90
#2014-06-26|1376.29
#2014-06-27|1382.46
#2014-06-30|1388.12
#2014-07-01|1401.33
#2014-07-02|1399.98
#2014-07-03|1416.55
#2014-07-04|1410.57
#2014-07-07|1401.65
#2014-07-08|1379.19
#2014-07-09|1381.84
#2014-07-10|1362.05
#2014-07-11|1359.91
#2014-07-14|1376.98
#2014-07-15|1355.74
#2014-07-16|1363.40
#2014-07-17|1362.71
#2014-07-18|1378.68
#2014-07-21|1380.49
#2014-07-22|1396.67
#2014-07-23|1396.78
#2014-07-24|1405.13
#2014-07-25|1387.30
#2014-07-28|1380.33
#2014-07-29|1383.93
#2014-07-30|1392.16
#2014-07-31|1373.39
#2014-08-01|1356.29
#2014-08-04|1341.66
#2014-08-05|1347.20
#2014-08-06|1335.38
#2014-08-07|1334.08
#2014-08-08|1331.87
#2014-08-11|1352.83
#2014-08-12|1342.34
#2014-08-13|1344.63
#2014-08-14|1349.81
#2014-08-15|1342.18
#2014-08-18|1363.52
#2014-08-19|1374.42
#2014-08-20|1372.00
#2014-08-21|1383.61
#2014-08-22|1376.92
#2014-08-25|1390.48
#2014-08-26|1394.93
#2014-08-27|1395.01
#2014-08-28|1384.80
#2014-08-29|1390.94
#2014-09-01|1386.88
#2014-09-02|1393.70
#2014-09-03|1396.52
#2014-09-04|1391.29
#2014-09-05|1386.27
#2014-09-08|1395.87
#2014-09-09|1383.21
#2014-09-10|1379.83
#2014-09-11|1386.84
#2014-09-12|1389.55
#2014-09-15|1393.31
#2014-09-16|1379.03
#2014-09-17|1387.50
#2014-09-18|1404.27
#2014-09-19|1385.28
#2014-09-22|1377.38
#2014-09-23|1363.03
#2014-09-24|1362.40
#2014-09-25|1347.69
#2014-09-26|1347.82
#2014-09-29|1346.32
#2014-09-30|1343.37
#2014-10-01|1324.78
#2014-10-02|1306.93
#2014-10-03|1306.96
#2014-10-06|1315.71
#2014-10-07|1292.72
#2014-10-08|1269.60
#2014-10-09|1274.90
#2014-10-10|1239.40
#2014-10-13|1234.14
#2014-10-14|1247.44
#2014-10-15|1216.23
#2014-10-16|1223.49
#2014-10-17|1252.08
#2014-10-20|1228.40
#2014-10-21|1242.47
#2014-10-22|1246.71
#2014-10-23|1259.09
#2014-10-24|1250.49
#2014-10-27|1246.58
#2014-10-28|1263.79
#2014-10-29|1264.57
#2014-10-30|1265.30
#2014-10-31|1283.01
#2014-11-03|1283.17
#2014-11-04|1272.39
#2014-11-05|1285.05
#2014-11-06|1294.60
#2014-11-07|1271.81
#2014-11-10|1284.11
#2014-11-11|1286.66
#2014-11-12|1277.38
#2014-11-13|1284.18
#2014-11-14|1277.85
#2014-11-17|1282.19
#2014-11-18|1304.80
#2014-11-19|1305.24
#2014-11-20|1312.72
#2014-11-21|1326.78
#2014-11-24|1331.97
#2014-11-25|1340.55
#2014-11-26|1346.02
#2014-11-27|1345.80
#2014-11-28|1345.47
#2014-12-01|1346.67
#2014-12-02|1333.78
#2014-12-03|1335.79
#2014-12-04|1339.63
#2014-12-05|1350.54
#2014-12-08|1351.52
#2014-12-09|1331.57
#2014-12-10|1333.47
#2014-12-11|1335.18
#2014-12-12|1315.47
#2014-12-15|1279.82
#2014-12-16|1307.86
#2014-12-17|1295.81
#2014-12-18|1331.55
#2014-12-19|1336.25
#2014-12-22|1345.20
#2014-12-23|1349.85
#2014-12-24|1350.39
#2014-12-25|1350.39
#2014-12-26|1348.32
#2014-12-29|1352.85
#2014-12-30|1344.01
#2014-12-31|1341.85
#2015-01-01|1341.85
#2015-01-02|1335.51
#2015-01-05|1305.77
#2015-01-06|1280.97
#2015-01-07|1269.53
#2015-01-08|1302.77
#2015-01-09|1289.50
#2015-01-12|1308.11
#2015-01-13|1308.24
#2015-01-14|1296.89
#2015-01-15|1293.00
#2015-01-16|1286.79
#2015-01-19|1307.37
#2015-01-20|1297.55
#2015-01-21|1305.19
#2015-01-22|1309.65
#2015-01-23|1314.54
#2015-01-26|1324.33
#2015-01-27|1320.68
#2015-01-28|1320.91
#2015-01-29|1321.35
#2015-01-30|1314.50
#2015-02-02|1313.53
#2015-02-03|1333.80
#2015-02-04|1341.36
#2015-02-05|1349.79
#2015-02-06|1340.88
#2015-02-09|1321.95
#2015-02-10|1345.94
#2015-02-11|1349.33
#2015-02-12|1369.76
#2015-02-13|1374.62
#2015-02-16|1377.48
#2015-02-17|1370.85
#2015-02-18|1382.57
#2015-02-19|1391.75
#2015-02-20|1389.88
#2015-02-23|1400.28
#2015-02-24|1408.18
#2015-02-25|1415.32
#2015-02-26|1410.03
#2015-02-27|1412.16
#2015-03-02|1415.46
#2015-03-03|1404.13
#2015-03-04|1397.37
#2015-03-05|1407.38
#2015-03-06|1386.32
#2015-03-09|1379.52
#2015-03-10|1357.09
#2015-03-11|1369.00
#2015-03-12|1366.79
#2015-03-13|1369.69
#2015-03-16|1391.46
#2015-03-17|1382.50
#2015-03-18|1385.40
#2015-03-19|1394.55
#2015-03-20|1421.84
#2015-03-23|1432.12
#2015-03-24|1435.13
#2015-03-25|1407.92
#2015-03-26|1378.41
#2015-03-27|1381.47
#2015-03-30|1398.47
#2015-03-31|1381.87
#2015-04-01|1375.95
#2015-04-02|1392.00
#2015-04-03|1404.57
#2015-04-06|1410.61
#2015-04-07|1405.72
#2015-04-08|1393.65
#2015-04-09|1397.39
#2015-04-10|1414.32
#2015-04-13|1416.49
#2015-04-14|1430.99
#2015-04-15|1405.02
#2015-04-16|1398.89
#2015-04-17|1385.95
#2015-04-20|1397.02
#2015-04-21|1428.57
#2015-04-22|1446.31
#2015-04-23|1432.15
#2015-04-24|1435.39
#2015-04-27|1457.56
#2015-04-28|1446.11
#2015-04-29|1434.25
#2015-04-30|1411.84
#2015-05-01|1411.36
#2015-05-04|1411.95
#2015-05-05|1392.92
#2015-05-06|1412.09
#2015-05-07|1418.71
#2015-05-08|1451.01
#2015-05-11|1450.06
#2015-05-12|1444.71
#2015-05-13|1455.98
#2015-05-14|1469.10
#2015-05-15|1471.93
#2015-05-18|1474.11
#2015-05-19|1469.67
#2015-05-20|1475.47
#2015-05-21|1482.92
#2015-05-22|1461.57
#2015-05-25|1453.25
#2015-05-26|1435.99
#2015-05-27|1455.38
#2015-05-28|1472.55
#2015-05-29|1454.88
#2015-06-01|1451.86
#2015-06-02|1468.70
#2015-06-03|1485.83
#2015-06-04|1485.57
#2015-06-05|1446.37
#2015-06-08|1440.85
#2015-06-09|1435.32
#2015-06-10|1452.13
#2015-06-11|1452.21
#2015-06-12|1447.52
#2015-06-15|1421.67
#2015-06-16|1434.29
#2015-06-17|1428.10
#2015-06-18|1443.07
#2015-06-19|1439.97
#2015-06-22|1482.75
#2015-06-23|1473.87
#2015-06-24|1455.65
#2015-06-25|1459.42
#2015-06-26|1448.66
#2015-06-29|1403.55
#2015-06-30|1381.94
#2015-07-01|1406.72
#2015-07-02|1385.32
#2015-07-03|1378.01
#2015-07-06|1364.04
#2015-07-07|1323.34
#2015-07-08|1338.88
#2015-07-09|1367.10
#2015-07-10|1402.16
#2015-07-13|1407.05
#2015-07-14|1407.34
#2015-07-15|1416.53
#2015-07-16|1416.01
#2015-07-17|1417.05
#2015-07-20|1431.68
#2015-07-21|1427.78
#2015-07-22|1402.93
#2015-07-23|1422.59
#2015-07-24|1411.72
#2015-07-27|1397.57
#2015-07-28|1386.08
#2015-07-29|1388.83
#2015-07-30|1398.26
#2015-07-31|1410.06
#2015-08-03|1399.30
#2015-08-04|1387.31
#2015-08-05|1392.67
#2015-08-06|1381.76
#2015-08-07|1367.43
#2015-08-10|1390.52
#2015-08-11|1377.91
#2015-08-12|1352.80
#2015-08-13|1363.90
#2015-08-14|1354.99
#2015-08-17|1355.24
#2015-08-18|1358.66
#2015-08-19|1336.06
#2015-08-20|1321.23
#2015-08-21|1299.02
#2015-08-24|1265.95
#2015-08-25|1313.02
#2015-08-26|1289.25
#2015-08-27|1307.67
#2015-08-28|1313.93
#2015-08-31|1305.82
#2015-09-01|1284.83
#2015-09-02|1279.49
#2015-09-03|1300.48
#2015-09-04|1275.60
#2015-09-07|1285.81
#2015-09-08|1305.27
#2015-09-09|1312.12
#2015-09-10|1306.28
#2015-09-11|1300.52
#2015-09-14|1304.57
#2015-09-15|1313.94
#2015-09-16|1330.02
#2015-09-17|1330.10
#2015-09-18|1316.49
#2015-09-21|1303.88
#2015-09-22|1265.15
#2015-09-23|1265.84
#2015-09-24|1259.90
#2015-09-25|1287.76
#2015-09-28|1263.44
#2015-09-29|1262.80
#2015-09-30|1292.05
#2015-10-01|1280.39
#2015-10-02|1295.12
#2015-10-05|1323.07
#2015-10-06|1336.12
#2015-10-07|1328.47
#2015-10-08|1339.92
#2015-10-09|1348.81
#2015-10-12|1347.64
#2015-10-13|1351.59
#2015-10-14|1347.96
#2015-10-15|1379.92
#2015-10-16|1382.69
#2015-10-19|1381.73
#2015-10-20|1381.66
#2015-10-21|1406.54
#2015-10-22|1408.90
#2015-10-23|1405.13
#2015-10-26|1395.35
#2015-10-27|1376.34
#2015-10-28|1392.60
#2015-10-29|1390.39
#2015-10-30|1406.03
#2015-11-02|1414.68
#2015-11-03|1416.98
#2015-11-04|1416.25
#2015-11-05|1417.26
#2015-11-06|1406.26
#2015-11-09|1403.75
#2015-11-10|1380.49
#2015-11-11|1399.79
#2015-11-12|1394.36
#2015-11-13|1375.02
#2015-11-16|1376.91
#2015-11-17|1393.42
#2015-11-18|1394.18
#2015-11-19|1413.97
#2015-11-20|1411.07
#2015-11-23|1400.22
#2015-11-24|1382.52
#2015-11-25|1398.45
#2015-11-26|1419.95
#2015-11-27|1418.54
#2015-11-30|1428.09
#2015-12-01|1434.04
#2015-12-02|1435.29
#2015-12-03|1438.67
#2015-12-04|1441.86
#2015-12-07|1446.28
#2015-12-08|1424.05
#2015-12-09|1422.97
#2015-12-10|1411.73
#2015-12-11|1397.85
#2015-12-14|1376.15
#2015-12-15|1399.89
#2015-12-16|1393.89
#2015-12-17|1401.36
#2015-12-18|1389.11
#2015-12-21|1400.38
#2015-12-22|1403.32
#2015-12-23|1417.09
#2015-12-24|1423.80
#2015-12-25|1423.80
#2015-12-28|1419.17
#2015-12-29|1435.17
#2015-12-30|1430.77
#2015-12-31|1419.47
#2016-01-01|1419.47
#2016-01-04|1373.54
#2016-01-05|1371.27
#2016-01-06|1361.44
#2016-01-07|1347.82
#2016-01-08|1342.00
#2016-01-11|1345.11
#2016-01-12|1362.89
#2016-01-13|1364.10
#2016-01-14|1343.15
#2016-01-15|1305.33
#2016-01-18|1303.78
#2016-01-19|1331.91
#2016-01-20|1309.89
#2016-01-21|1322.94
#2016-01-22|1360.35
#2016-01-25|1367.58
#2016-01-26|1373.02
#2016-01-27|1373.21
#2016-01-28|1344.17
#2016-01-29|1364.27
#2016-02-01|1356.44
#2016-02-02|1329.81
#2016-02-03|1335.92
#2016-02-04|1339.98
#2016-02-05|1307.58
#2016-02-08|1249.93
#2016-02-09|1268.97
#2016-02-10|1263.95
#2016-02-11|1240.03
#2016-02-12|1243.87
#2016-02-15|1269.01
#2016-02-16|1266.48
#2016-02-17|1298.44
#2016-02-18|1314.17
#2016-02-19|1308.82
#2016-02-22|1320.24
#2016-02-23|1311.07
#2016-02-24|1284.47
#2016-02-25|1311.73
#2016-02-26|1313.45
#2016-02-29|1317.41
#2016-03-01|1339.89
#2016-03-02|1336.63
#2016-03-03|1331.04
#2016-03-04|1347.41
#2016-03-07|1340.67
#2016-03-08|1330.30
#2016-03-09|1329.46
#2016-03-10|1332.51
#2016-03-11|1358.60
#2016-03-14|1367.41
#2016-03-15|1365.68
#2016-03-16|1364.05
#2016-03-17|1383.79
#2016-03-18|1394.41
#2016-03-21|1382.36
#2016-03-22|1389.37
#2016-03-23|1387.71
#2016-03-24|1367.36
#2016-03-25|1367.36
#2016-03-28|1373.97
#2016-03-29|1380.52
#2016-03-30|1423.04
#2016-03-31|1417.56
#2016-04-01|1399.51
#2016-04-04|1404.67
#2016-04-05|1379.20
#2016-04-06|1388.14
#2016-04-07|1381.55
#2016-04-08|1395.62
#2016-04-11|1395.54
#2016-04-12|1387.28
#2016-04-13|1407.67
#2016-04-14|1404.75
#2016-04-15|1397.72
#2016-04-18|1397.35
#2016-04-19|1423.90
#2016-04-20|1404.68
#2016-04-21|1375.18
#2016-04-22|1368.23
#2016-04-25|1364.20
#2016-04-26|1365.80
#2016-04-27|1384.08
#2016-04-28|1386.77
#2016-04-29|1367.14
#2016-05-02|1380.52
#2016-05-03|1362.26
#2016-05-04|1349.39
#2016-05-05|1341.72
#2016-05-06|1331.57
#2016-05-09|1347.66
#2016-05-10|1339.04
#2016-05-11|1338.82
#2016-05-12|1322.73
#2016-05-13|1325.49
#2016-05-16|1335.02
#2016-05-17|1334.45
#2016-05-18|1345.31
#2016-05-19|1323.11
#2016-05-20|1343.71
#2016-05-23|1351.26
#2016-05-24|1370.64
#2016-05-25|1387.42
#2016-05-26|1396.15
#2016-05-27|1396.24
#2016-05-30|1400.02
#2016-05-31|1399.91
#2016-06-01|1390.46
#2016-06-02|1392.35
#2016-06-03|1404.94
#2016-06-06|1407.43
#2016-06-07|1419.63
#2016-06-08|1412.03
#2016-06-09|1399.30
#2016-06-10|1364.06
#2016-06-13|1347.95
#2016-06-14|1315.23
#2016-06-15|1332.81
#2016-06-16|1310.73
#2016-06-17|1333.63
#2016-06-20|1389.35
#2016-06-21|1390.49
#2016-06-22|1396.05
#2016-06-23|1423.48
#2016-06-24|1334.00
#2016-06-27|1242.95
#2016-06-28|1286.53
#2016-06-29|1324.98
#2016-06-30|1339.72
#2016-07-01|1345.70
#2016-07-04|1331.41
#2016-07-05|1308.19
#2016-07-06|1285.73
#2016-07-07|1299.23
#2016-07-08|1328.20
#2016-07-11|1359.70
#2016-07-12|1369.25
#2016-07-13|1380.01
#2016-07-14|1398.12
#2016-07-15|1386.95
#2016-07-18|1395.13
#2016-07-19|1419.80
#2016-07-20|1461.68
#2016-07-21|1460.71
#2016-07-22|1457.76
#2016-07-25|1469.38
#2016-07-26|1476.67
#2016-07-27|1489.15
#2016-07-28|1500.03
#2016-07-29|1514.89
#2016-08-01|1504.55
#2016-08-02|1489.66
#2016-08-03|1481.07
#2016-08-04|1485.31
#2016-08-05|1485.17
#2016-08-08|1483.67
#2016-08-09|1507.81
#2016-08-10|1511.16
#2016-08-11|1520.87
#2016-08-12|1517.21
#2016-08-15|1523.86
#2016-08-16|1519.14
#2016-08-17|1501.17
#2016-08-18|1517.94
#2016-08-19|1517.46
#2016-08-22|1516.55
#2016-08-23|1528.73
#2016-08-24|1523.51
#2016-08-25|1514.58
#2016-08-26|1525.17
#2016-08-29|1508.23
#2016-08-30|1523.63
#2016-08-31|1503.80
#2016-09-01|1515.70
#2016-09-02|1529.79
#2016-09-05|1526.03
#2016-09-06|1528.77
#2016-09-07|1539.81
#2016-09-08|1531.20
#2016-09-09|1510.23
#2016-09-12|1496.39
#2016-09-13|1497.04
#2016-09-14|1497.31
#2016-09-15|1507.13
#2016-09-16|1486.42
#2016-09-19|1507.64
#2016-09-20|1510.03
#2016-09-21|1516.01
#2016-09-22|1561.28
#2016-09-23|1546.44
#2016-09-26|1538.35
#2016-09-27|1530.00
#2016-09-28|1538.65
#2016-09-29|1540.50
#2016-09-30|1553.04
#2016-10-03|1552.89
#2016-10-04|1552.63
#2016-10-05|1546.85
#2016-10-06|1534.59
#2016-10-07|1516.49
#2016-10-10|1527.29
#2016-10-11|1496.91
#2016-10-12|1450.10
#2016-10-13|1437.44
#2016-10-14|1443.06
#2016-10-17|1433.51
#2016-10-18|1453.46
#2016-10-19|1450.53
#2016-10-20|1437.07
#2016-10-21|1442.76
#2016-10-24|1442.94
#2016-10-25|1426.67
#2016-10-26|1433.05
#2016-10-27|1419.62
#2016-10-28|1415.17
#2016-10-31|1409.91
#2016-11-01|1395.50
#2016-11-02|1393.28
#2016-11-03|1383.62
#2016-11-04|1381.69
#2016-11-07|1392.56
#2016-11-08|1395.31
#2016-11-09|1387.37
#2016-11-10|1366.48
#2016-11-11|1347.71
#2016-11-14|1328.54
#2016-11-15|1331.72
#2016-11-16|1337.38
#2016-11-17|1349.50
#2016-11-18|1356.64
#2016-11-21|1367.15
#2016-11-22|1371.41
#2016-11-23|1363.38
#2016-11-24|1377.47
#2016-11-25|1379.62
#2016-11-28|1367.30
#2016-11-29|1372.75
#2016-11-30|1366.94
#2016-12-01|1346.14
#2016-12-02|1339.43
#2016-12-05|1365.03
#2016-12-06|1369.40
#2016-12-07|1388.52
#2016-12-08|1385.47
#2016-12-09|1385.17
#2016-12-12|1389.22
#2016-12-13|1406.50
#2016-12-14|1409.54
#2016-12-15|1402.94
#2016-12-16|1408.60
#2016-12-19|1425.02
#2016-12-20|1419.01
#2016-12-21|1427.91
#2016-12-22|1419.59
#2016-12-23|1429.74
#2016-12-26|1429.74
#2016-12-27|1435.72
#2016-12-28|1429.82
#2016-12-29|1438.53
#2016-12-30|1447.04
#2017-01-02|1457.02
#2017-01-03|1428.67
#2017-01-04|1435.02
#2017-01-05|1453.99
#2017-01-06|1454.58
#2017-01-09|1460.88
#2017-01-10|1465.32
#2017-01-11|1450.23
#2017-01-12|1463.61
#2017-01-13|1475.68
#2017-01-16|1464.09
#2017-01-17|1473.56
#2017-01-18|1483.44
#2017-01-19|1469.17
#2017-01-20|1476.93
#2017-01-23|1471.02
#2017-01-24|1479.64
#2017-01-25|1493.07
#2017-01-26|1494.47
#2017-01-27|1499.52
#2017-01-30|1487.67
#2017-01-31|1495.95
#2017-02-01|1496.33
#2017-02-02|1529.66
#2017-02-03|1529.62
#2017-02-06|1509.64
#2017-02-07|1514.82
#2017-02-08|1522.79
#2017-02-09|1524.60
#2017-02-10|1519.67
#2017-02-13|1531.31
#2017-02-14|1528.43
#2017-02-15|1533.39
#2017-02-16|1553.67
#2017-02-17|1541.16
#2017-02-20|1544.78
#2017-02-21|1551.49
#2017-02-22|1556.69
#2017-02-23|1567.03
#2017-02-24|1551.41
#2017-02-27|1559.98
#2017-02-28|1561.17
#2017-03-01|1574.11
#2017-03-02|1570.66
#2017-03-03|1575.81
#2017-03-06|1569.74
#2017-03-07|1569.60
#2017-03-08|1570.22
#2017-03-09|1577.17
#2017-03-10|1590.90
#2017-03-13|1597.95
#2017-03-14|1595.80
#2017-03-15|1597.36
#2017-03-16|1625.33
#2017-03-17|1632.52
#2017-03-20|1636.11
#2017-03-21|1621.52
#2017-03-22|1614.71
#2017-03-23|1624.75
#2017-03-24|1647.12
#2017-03-27|1649.24
#2017-03-28|1658.19
#2017-03-29|1643.41
#2017-03-30|1652.69
#2017-03-31|1655.95
#2017-04-03|1639.83
#2017-04-04|1645.98
#2017-04-05|1640.69
#2017-04-06|1640.87
#2017-04-07|1641.03
#2017-04-10|1639.78
#2017-04-11|1627.04
#2017-04-12|1633.42
#2017-04-13|1631.14
#2017-04-14|1631.14
#2017-04-17|1637.45
#2017-04-18|1626.03
#2017-04-19|1630.44
#2017-04-20|1645.58
#2017-04-21|1631.13
#2017-04-24|1691.59
#2017-04-25|1712.86
#2017-04-26|1702.79
#2017-04-27|1710.79
#2017-04-28|1717.30
#2017-05-01|1721.04
#2017-05-02|1742.08
#2017-05-03|1738.15
#2017-05-04|1755.12
#2017-05-05|1773.14
#2017-05-08|1765.99
#2017-05-09|1770.94
#2017-05-10|1762.75
#2017-05-11|1756.81
#2017-05-12|1778.44
#2017-05-15|1792.38
#2017-05-16|1806.84
#2017-05-17|1792.87
#2017-05-18|1781.61
#2017-05-19|1804.26
#2017-05-22|1804.53
#2017-05-23|1825.01
#2017-05-24|1827.53
#2017-05-25|1837.11
#2017-05-26|1830.32
#2017-05-29|1827.13
#2017-05-30|1830.51
#2017-05-31|1841.64
#2017-06-01|1854.12
#2017-06-02|1871.96
#2017-06-05|1862.88
#2017-06-06|1855.34
#2017-06-07|1858.71
#2017-06-08|1856.78
#2017-06-09|1854.63
#2017-06-12|1793.99
#2017-06-13|1815.51
#2017-06-14|1832.90
#2017-06-15|1790.87
#2017-06-16|1819.05
#2017-06-19|1834.45
#2017-06-20|1817.58
#2017-06-21|1821.76
#2017-06-22|1831.88
#2017-06-23|1843.84
#2017-06-26|1836.80
#2017-06-27|1825.36
#2017-06-28|1825.93
#2017-06-29|1786.97
#2017-06-30|1790.72
#2017-07-03|1790.03
#2017-07-04|1778.52
#2017-07-05|1789.55
#2017-07-06|1787.09
#2017-07-07|1795.24
#2017-07-10|1808.67
#2017-07-11|1803.03
#2017-07-12|1833.12
#2017-07-13|1831.03
#2017-07-14|1842.52
#2017-07-17|1843.29
#2017-07-18|1827.49
#2017-07-19|1853.44
#2017-07-20|1875.69
#2017-07-21|1853.68
#2017-07-24|1845.76
#2017-07-25|1850.72
#2017-07-26|1862.47
#2017-07-27|1878.83
#2017-07-28|1867.83
#2017-07-31|1870.26
#2017-08-01|1886.57
#2017-08-02|1880.67
#2017-08-03|1886.55
#2017-08-04|1884.06
#2017-08-07|1884.15
#2017-08-08|1879.20
#2017-08-09|1863.06
#2017-08-10|1845.24
#2017-08-11|1831.41
#2017-08-14|1857.87
#2017-08-15|1852.78
#2017-08-16|1864.17
#2017-08-17|1860.37
#2017-08-18|1843.58
#2017-08-21|1844.93
#2017-08-22|1856.34
#2017-08-23|1858.96
#2017-08-24|1846.34
#2017-08-25|1858.18
#2017-08-28|1861.39
#2017-08-29|1852.16
#2017-08-30|1848.57
#2017-08-31|1863.81
#2017-09-01|1875.93
#2017-09-04|1864.08
#2017-09-05|1871.89
#2017-09-06|1877.31
#2017-09-07|1914.29
#2017-09-08|1912.98
#2017-09-11|1931.04
#2017-09-12|1931.61
#2017-09-13|1928.40
#2017-09-14|1924.88
#2017-09-15|1943.15
#2017-09-18|1956.85
#2017-09-19|1963.99
#2017-09-20|1953.75
#2017-09-21|1934.16
#2017-09-22|1947.85
#2017-09-25|1920.23
#2017-09-26|1898.52
#2017-09-27|1906.83
#2017-09-28|1929.66
#2017-09-29|1944.04
#2017-10-02|1953.81
#2017-10-03|1957.31
#2017-10-04|1954.64
#2017-10-05|1947.03
#2017-10-06|1945.61
#2017-10-09|1963.15
#2017-10-10|1963.10
#2017-10-11|1967.67
#2017-10-12|1973.94
#2017-10-13|1985.12
#2017-10-16|1973.75
#2017-10-17|1964.37
#2017-10-18|1966.03
#2017-10-19|1981.83
#2017-10-20|1983.34
#2017-10-23|2000.77
#2017-10-24|1993.04
#2017-10-25|2005.99
#2017-10-26|1985.05
#2017-10-27|1986.48
#2017-10-30|1990.81
#2017-10-31|2005.55
#2017-11-01|2031.84
#2017-11-02|2021.44
#2017-11-03|2025.09
#2017-11-06|2035.21
#2017-11-07|2019.75
#2017-11-08|2012.13
#2017-11-09|1974.24
#2017-11-10|1976.52
#2017-11-13|1965.74
#2017-11-14|1984.88
#2017-11-15|1982.86
#2017-11-16|2007.63
#2017-11-17|2004.09
#2017-11-20|2017.59
#2017-11-21|2043.37
#2017-11-22|2028.48
#2017-11-23|2042.79
#2017-11-24|2064.66
#2017-11-27|2048.84
#2017-11-28|2045.84
#2017-11-29|1989.71
#2017-11-30|1996.60
#2017-12-01|1955.14
#2017-12-04|1956.71
#2017-12-05|1960.98
#2017-12-06|1942.31
#2017-12-07|1947.83
#2017-12-08|1957.34
#2017-12-11|1953.88
#2017-12-12|1972.07
#2017-12-13|1984.36
#2017-12-14|1980.85
#2017-12-15|1971.36
#2017-12-18|2009.81
#2017-12-19|2000.45
#2017-12-20|1986.31
#2017-12-21|1993.75
#2017-12-22|1987.06
#2017-12-25|1987.06
#2017-12-26|1991.34
#2017-12-27|1991.87
#2017-12-28|1986.73
#2017-12-29|1991.43
#2018-01-01|1991.43
#2018-01-02|2000.09
#2018-01-03|2029.38
#2018-01-04|2054.89
#2018-01-05|2072.25
#2018-01-08|2066.19
#2018-01-09|2062.07
#2018-01-10|2048.06
#2018-01-11|2042.05
#2018-01-12|2065.48
#2018-01-15|2087.09
#2018-01-16|2090.66
#2018-01-17|2104.74
#2018-01-18|2132.13
#2018-01-19|2146.19
#2018-01-22|2141.69
#2018-01-23|2160.17
#2018-01-24|2140.68
#2018-01-25|2143.51
#2018-01-26|2145.80
#2018-01-29|2141.92
#2018-01-30|2130.75
#2018-01-31|2130.48
#2018-02-01|2150.58
#2018-02-02|2112.11
#2018-02-05|2086.79
#2018-02-06|2026.87
#2018-02-07|2064.99
#2018-02-08|1995.58
#2018-02-09|1972.58
#2018-02-12|2005.13
#2018-02-13|2009.55
#2018-02-14|2049.23
#2018-02-15|2080.45
#2018-02-16|2092.38
#2018-02-19|2070.12
#2018-02-20|2086.20
#2018-02-21|2081.24
#2018-02-22|2064.97
#2018-02-23|2067.43
#2018-02-26|2083.20
#2018-02-27|2079.84
#2018-02-28|2070.50
#2018-03-01|2028.25
#2018-03-02|2007.32
#2018-03-05|2058.15
#2018-03-06|2088.34
#2018-03-07|2113.99
#2018-03-08|2133.54
#2018-03-09|2150.24
#2018-03-12|2161.15
#2018-03-13|2146.33
#2018-03-14|2136.27
#2018-03-15|2146.70
#2018-03-16|2131.58
#2018-03-19|2089.92
#2018-03-20|2087.79
#2018-03-21|2093.14
#2018-03-22|2052.96
#2018-03-23|2034.18
#2018-03-26|2026.58
#2018-03-27|2056.44
#2018-03-28|2007.33
#2018-03-29|2007.77
#2018-03-30|2007.77
#2018-04-02|2009.68
#2018-04-03|1989.75
#2018-04-04|1958.10
#2018-04-05|2011.35
#2018-04-06|2008.01
#2018-04-09|2029.14
#2018-04-10|2057.00
#2018-04-11|2055.70
#2018-04-12|2071.04
#2018-04-13|2069.35
#2018-04-16|2064.33
#2018-04-17|2099.19
#2018-04-18|2095.65
#2018-04-19|2069.10
#2018-04-20|2054.05
#2018-04-23|2055.94
#2018-04-24|2064.25
#2018-04-25|2042.31
#2018-04-26|2049.43
#2018-04-27|2065.04
#2018-04-30|2056.14
#2018-05-01|2039.82
#2018-05-02|2055.84
#2018-05-03|2055.67
#2018-05-04|2082.98
#2018-05-07|2106.03
#2018-05-08|2102.15
#2018-05-09|2120.68
#2018-05-10|2135.28
#2018-05-11|2146.37
#2018-05-14|2148.57
#2018-05-15|2116.65
#2018-05-16|2116.03
#2018-05-17|2131.51
#2018-05-18|2116.33
#2018-05-21|2120.30
#2018-05-22|2128.92
#2018-05-23|2099.52
#2018-05-24|2111.09
#2018-05-25|2118.18
#2018-05-28|2100.71
#2018-05-29|2064.74
#2018-05-30|2078.11
#2018-05-31|2090.81
#2018-06-01|2113.34
#2018-06-04|2131.00
#2018-06-05|2157.98
#2018-06-06|2185.82
#2018-06-07|2186.50
#2018-06-08|2171.00
#2018-06-11|2198.04
#2018-06-12|2196.17
#2018-06-13|2232.21
#2018-06-14|2246.93
#2018-06-15|2221.87
#2018-06-18|2202.20
#2018-06-19|2161.45
#2018-06-20|2171.20
#2018-06-21|2149.75
#2018-06-22|2151.55
#2018-06-25|2099.14
#2018-06-26|2102.78
#2018-06-27|2104.35
#2018-06-28|2048.76
#2018-06-29|2097.31
#2018-07-02|2060.57
#2018-07-03|2072.71
#2018-07-04|2044.77
#2018-07-05|2076.57
#2018-07-06|2089.61
#2018-07-09|2115.34
#2018-07-10|2134.44
#2018-07-11|2102.93
#2018-07-12|2122.60
#2018-07-13|2124.42
#2018-07-16|2134.75
#2018-07-17|2143.44
#2018-07-18|2192.91
#2018-07-19|2165.54
#2018-07-20|2176.01
#2018-07-23|2156.38
#2018-07-24|2172.70
#2018-07-25|2152.39
#2018-07-26|2160.88
#2018-07-27|2157.11
#2018-07-30|2135.42
#2018-07-31|2122.98
#2018-08-01|2110.61
#2018-08-02|2102.25
#2018-08-03|2110.38
#2018-08-06|2106.12
#2018-08-07|2105.35
#2018-08-08|2118.50
#2018-08-09|2112.68
#2018-08-10|2057.08
#2018-08-13|2064.70
#2018-08-14|2061.16
#2018-08-15|2014.48
#2018-08-16|2047.39
#2018-08-17|2043.31
#2018-08-20|2062.83
#2018-08-21|2084.63
#2018-08-22|2097.03
#2018-08-23|2108.10
#2018-08-24|2132.62
#2018-08-27|2167.22
#2018-08-28|2166.37
#2018-08-29|2168.18
#2018-08-30|2156.30
#2018-08-31|2138.79
#2018-09-03|2142.36
#2018-09-04|2097.67
#2018-09-05|2049.45
#2018-09-06|2025.95
#2018-09-07|2026.30
#2018-09-10|2040.98
#2018-09-11|2033.64
#2018-09-12|2027.27
#2018-09-13|2050.17
#2018-09-14|2063.22
#2018-09-17|2052.83
#2018-09-18|2072.02
#2018-09-19|2059.30
#2018-09-20|2074.77
#2018-09-21|2093.65
#2018-09-24|2096.38
#2018-09-25|2125.26
#2018-09-26|2117.52
#2018-09-27|2103.96
#2018-09-28|2068.58
#2018-10-01|2091.06
#2018-10-02|2079.82
#2018-10-03|2077.69
#2018-10-04|2055.14
#2018-10-05|2008.47
#2018-10-08|1960.76
#2018-10-09|1971.34
#2018-10-10|1899.41
#2018-10-11|1884.25
#2018-10-12|1894.32
#2018-10-15|1897.18
#2018-10-16|1959.49
#2018-10-17|1959.41
#2018-10-18|1916.72
#2018-10-19|1905.88
#2018-10-22|1894.73
#2018-10-23|1820.95
#2018-10-24|1777.59
#2018-10-25|1805.33
#2018-10-26|1790.08
#2018-10-29|1806.18
#2018-10-30|1808.65
#2018-10-31|1846.02
#2018-11-01|1869.97
#2018-11-02|1885.87
#2018-11-05|1858.60
#2018-11-06|1867.50
#2018-11-07|1890.90
#2018-11-08|1880.10
#2018-11-09|1865.29
#2018-11-12|1781.32
#2018-11-13|1813.91
#2018-11-14|1805.94
#2018-11-15|1797.36
#2018-11-16|1796.34
#2018-11-19|1770.69
#2018-11-20|1728.13
#2018-11-21|1755.33
#2018-11-22|1743.44
#2018-11-23|1751.25
#2018-11-26|1775.20
#2018-11-27|1768.00
#2018-11-28|1777.81
#2018-11-29|1808.58
#2018-11-30|1786.92
#2018-12-03|1836.50
#2018-12-04|1809.23
#2018-12-05|1775.28
#2018-12-06|1729.49
#2018-12-07|1735.51
#2018-12-10|1714.28
#2018-12-11|1745.07
#2018-12-12|1789.60
#2018-12-13|1776.60
#2018-12-14|1751.38
#2018-12-17|1734.48
#2018-12-18|1721.89
#2018-12-19|1738.41
#2018-12-20|1692.05
#2018-12-21|1681.94
#2018-12-24|1673.46
#2018-12-25|1673.46
#2018-12-26|1671.45
#2018-12-27|1661.61
#2018-12-28|1708.08
#2018-12-31|1714.32
#2019-01-01|1714.32
#2019-01-02|1700.60
#2019-01-03|1635.50
#2019-01-04|1684.60
#2019-01-07|1719.56
#2019-01-08|1737.23
#2019-01-09|1784.17
#2019-01-10|1778.10
#2019-01-11|1767.54
#2019-01-14|1739.83
#2019-01-15|1752.69
#2019-01-16|1756.31
#2019-01-17|1757.33
#2019-01-18|1806.48
#2019-01-21|1801.50
#2019-01-22|1786.35
#2019-01-23|1793.88
#2019-01-24|1828.58
#2019-01-25|1869.22
#2019-01-28|1847.86
#2019-01-29|1837.47
#2019-01-30|1838.66
#2019-01-31|1847.78
#2019-02-01|1849.57
#2019-02-04|1849.06
#2019-02-05|1867.97
#2019-02-06|1898.69
#2019-02-07|1852.97
#2019-02-08|1843.08
#2019-02-11|1856.06
#2019-02-12|1867.73
#2019-02-13|1891.15
#2019-02-14|1900.38
#2019-02-15|1912.05
#2019-02-18|1920.82
#2019-02-19|1913.67
#2019-02-20|1925.97
#2019-02-21|1920.11
#2019-02-22|1943.06
#2019-02-25|1951.34
#2019-02-26|1948.41
#2019-02-27|1936.51
#2019-02-28|1933.51
#2019-03-01|1949.63
#2019-03-04|1944.80
#2019-03-05|1946.12
#2019-03-06|1933.32
#2019-03-07|1907.96
#2019-03-08|1901.62
#2019-03-11|1920.32
#2019-03-12|1925.82
#2019-03-13|1940.80
#2019-03-14|1946.59
#2019-03-15|2000.03
#2019-03-18|1982.89
#2019-03-19|2003.13
#2019-03-20|1992.41
#2019-03-21|2004.51
#2019-03-22|1958.06
#2019-03-25|1948.30
#2019-03-26|1964.29
#2019-03-27|1935.78
#2019-03-28|1942.71
#2019-03-29|1973.21
#2019-04-01|1999.04
#2019-04-02|2001.86
#2019-04-03|2044.68
#2019-04-04|2034.57
#2019-04-05|2040.18
#2019-04-08|2047.86
#2019-04-09|2022.29
#2019-04-10|2022.65
#2019-04-11|2028.66
#2019-04-12|2048.61
#2019-04-15|2044.16
#2019-04-16|2050.60
#2019-04-17|2061.88
#2019-04-18|2067.90
#2019-04-19|2067.90
#2019-04-22|2068.92
#2019-04-23|2069.48
#2019-04-24|2147.95
#2019-04-25|2123.55
#2019-04-26|2121.60
#2019-04-29|2126.22
#2019-04-30|2124.65
#2019-05-01|2129.29
#2019-05-02|2092.58
#2019-05-03|2097.90
#2019-05-06|2069.01
#2019-05-07|2031.77
#2019-05-08|2052.47
#2019-05-09|2010.29
#2019-05-10|2024.92
#2019-05-13|1987.54
#2019-05-14|2026.81
#2019-05-15|2039.97
#2019-05-16|2085.77
#2019-05-17|2078.60
#2019-05-20|2020.95
#2019-05-21|2055.96
#2019-05-22|2076.41
#2019-05-23|2024.26
#2019-05-24|2041.51
#2019-05-27|2047.83
#2019-05-28|2036.95
#2019-05-29|1988.41
#2019-05-30|2002.15
#2019-05-31|1992.02
#2019-06-03|1995.60
#2019-06-04|1997.86
#2019-06-05|2019.18
#2019-06-06|2017.53
#2019-06-07|2066.70
#2019-06-10|2063.47
#2019-06-11|2083.19
#2019-06-12|2069.36
#2019-06-13|2068.48
#2019-06-14|2022.68
#2019-06-17|2026.21
#2019-06-18|2061.38
#2019-06-19|2066.56
#2019-06-20|2111.50
#2019-06-21|2108.06
#2019-06-24|2114.05
#2019-06-25|2119.88
#2019-06-26|2116.82
#2019-06-27|2120.60
#2019-06-28|2156.49
#2019-07-01|2185.18
#2019-07-02|2184.88
#2019-07-03|2195.42
#2019-07-04|2189.21
#2019-07-05|2148.94
#2019-07-08|2148.96
#2019-07-09|2135.51
#2019-07-10|2139.04
#2019-07-11|2143.42
#2019-07-12|2142.02
#2019-07-15|2150.50
#2019-07-16|2147.72
#2019-07-17|2143.65
#2019-07-18|2112.94
#2019-07-19|2118.02
#2019-07-22|2125.87
#2019-07-23|2133.96
#2019-07-24|2163.64
#2019-07-25|2149.90
#2019-07-26|2167.51
#2019-07-29|2155.56
#2019-07-30|2126.00
#2019-07-31|2127.01
#2019-08-01|2141.68
#2019-08-02|2070.85
#2019-08-05|2022.67
#2019-08-06|2008.39
#2019-08-07|2029.21
#2019-08-08|2073.81
#2019-08-09|2038.63
#2019-08-12|2034.02
#2019-08-13|2046.62
#2019-08-14|1979.55
#2019-08-15|1964.03
#2019-08-16|1996.47
#2019-08-19|2020.94
#2019-08-20|2005.41
#2019-08-21|2044.26
#2019-08-22|2007.77
#2019-08-23|1991.18
#2019-08-26|1996.48
#2019-08-27|2006.21
#2019-08-28|1980.65
#2019-08-29|2000.21
#2019-08-30|2008.65
#2019-09-02|1990.13
#2019-09-03|1988.27
#2019-09-04|2019.85
#2019-09-05|2075.06
#2019-09-06|2084.59
#2019-09-09|2078.41
#2019-09-10|2056.01
#2019-09-11|2073.44
#2019-09-12|2092.98
#2019-09-13|2105.97
#2019-09-16|2072.10
#2019-09-17|2093.37
#2019-09-18|2103.97
#2019-09-19|2110.72
#2019-09-20|2103.74
#2019-09-23|2067.00
#2019-09-24|2073.22
#2019-09-25|2041.87
#2019-09-26|2053.43
#2019-09-27|2063.46
#2019-09-30|2056.89
#2019-10-01|2038.46
#2019-10-02|1983.19
#2019-10-03|1996.77
#2019-10-04|2021.23
#2019-10-07|2035.05
#2019-10-08|2005.42
#2019-10-09|2035.07
#2019-10-10|2058.47
#2019-10-11|2155.49
#2019-10-14|2141.06
#2019-10-15|2173.67
#2019-10-16|2167.09
#2019-10-17|2169.48
#2019-10-18|2162.43
#2019-10-21|2197.39
#2019-10-22|2182.42
#2019-10-23|2169.72
#2019-10-24|2174.26
#2019-10-25|2169.85
#2019-10-28|2182.35
#2019-10-29|2173.67
#2019-10-30|2173.31
#2019-10-31|2167.92
#2019-11-01|2194.16
#2019-11-04|2222.67
#2019-11-05|2210.70
#2019-11-06|2217.82
#2019-11-07|2233.15
#2019-11-08|2228.04
#2019-11-11|2234.66
#2019-11-12|2244.12
#2019-11-13|2238.99
#2019-11-14|2226.53
#2019-11-15|2262.45
#2019-11-18|2264.33
#2019-11-19|2258.20
#2019-11-20|2252.16
#2019-11-21|2244.46
#2019-11-22|2245.88
#2019-11-25|2265.07
#2019-11-26|2270.84
#2019-11-27|2272.78
#2019-11-28|2271.72
#2019-11-29|2277.83
#2019-12-02|2230.98
#2019-12-03|2236.22
#2019-12-04|2271.41
#2019-12-05|2270.42
#2019-12-06|2298.11
#2019-12-09|2291.57
#2019-12-10|2286.95
#2019-12-11|2287.72
#2019-12-12|2308.13
#2019-12-13|2347.18
#2019-12-16|2369.95
#2019-12-17|2346.18
#2019-12-18|2332.81
#2019-12-19|2325.80
#2019-12-20|2333.95
#2019-12-23|2339.98
#2019-12-24|2341.92
#2019-12-25|2341.92
#2019-12-26|2343.70
#2019-12-27|2365.54
#2019-12-30|2351.26
#2019-12-31|2353.65
#2020-01-01|2353.65
#2020-01-02|2391.94
#2020-01-03|2364.91
#2020-01-06|2345.75
#2020-01-07|2367.67
#2020-01-08|2375.08
#2020-01-09|2397.67
#2020-01-10|2393.59
#2020-01-13|2406.98
#2020-01-14|2402.92
#2020-01-15|2417.71
#2020-01-16|2418.65
#2020-01-17|2438.17
#2020-01-20|2433.09
#2020-01-21|2440.54
#2020-01-22|2443.53
#2020-01-23|2412.03
#2020-01-24|2446.46
#2020-01-27|2363.08
#2020-01-28|2357.72
#2020-01-29|2370.63
#2020-01-30|2332.39
#2020-01-31|2304.66
#2020-02-03|2334.19
#2020-02-04|2388.71
#2020-02-05|2426.43
#2020-02-06|2433.10
#2020-02-07|2428.13
#2020-02-10|2421.04
#2020-02-11|2465.09
#2020-02-12|2481.62
#2020-02-13|2472.10
#2020-02-14|2467.48
#2020-02-17|2451.99
#2020-02-18|2432.35
#2020-02-19|2461.13
#2020-02-20|2426.11
#2020-02-21|2415.66
#2020-02-24|2314.83
#2020-02-25|2278.50
#2020-02-26|2284.93
#2020-02-27|2226.12
#2020-02-28|2160.76
#2020-03-02|2185.14
#2020-03-03|2235.14
#2020-03-04|2223.50
#2020-03-05|2204.47
#2020-03-06|2145.79
#2020-03-09|2018.54
#2020-03-10|2003.58
#2020-03-11|1980.68
#2020-03-12|1735.93
#2020-03-13|1759.45
#2020-03-16|1698.87
#2020-03-17|1675.56
#2020-03-18|1553.37
#2020-03-19|1576.81
#2020-03-20|1647.79
#2020-03-23|1629.65
#2020-03-24|1797.73
#2020-03-25|1845.00
#2020-03-26|1926.94
#2020-03-27|1850.28
#2020-03-30|1901.72
#2020-03-31|1914.69
#2020-04-01|1842.43
#2020-04-02|1809.08
#2020-04-03|1784.73
#2020-04-06|1871.73
#2020-04-07|1940.81
#2020-04-08|1975.37
#2020-04-09|2027.87
#2020-04-10|2027.87
#2020-04-13|2021.44
#2020-04-14|2076.92
#2020-04-15|1983.72
#2020-04-16|2027.76
#2020-04-17|2082.66
#2020-04-20|2094.48
#2020-04-21|1981.32
#2020-04-22|2029.44
#2020-04-23|2036.05
#2020-04-24|2006.56
#2020-04-27|2045.59
#2020-04-28|2068.17
#2020-04-29|2113.46
#2020-04-30|2110.78
#2020-05-01|2115.60
#2020-05-04|2033.54
#2020-05-05|2069.28
#2020-05-06|2063.58
#2020-05-07|2096.16
#2020-05-08|2130.50
#2020-05-11|2103.95
#2020-05-12|2125.47
#2020-05-13|2079.42
#2020-05-14|2021.23
#2020-05-15|2031.46
#2020-05-18|2119.09
#2020-05-19|2163.84
#2020-05-20|2219.77
#2020-05-21|2179.08
#2020-05-22|2184.82
#2020-05-25|2239.83
#2020-05-26|2267.68
#2020-05-27|2237.43
#2020-05-28|2293.27
#2020-05-29|2304.60
#2020-06-01|2319.57
#2020-06-02|2364.26
#2020-06-03|2440.30
#2020-06-04|2462.48
#2020-06-05|2511.31
#2020-06-08|2458.25
#2020-06-09|2468.33
#2020-06-10|2460.67
#2020-06-11|2381.57
#2020-06-12|2360.15
#2020-06-15|2358.27
#2020-06-16|2422.33
#2020-06-17|2461.21
#2020-06-18|2452.53
#2020-06-19|2478.11
#2020-06-22|2473.50
#2020-06-23|2526.70
#2020-06-24|2450.40
#2020-06-25|2444.26
#2020-06-26|2460.24
#2020-06-29|2464.16
#2020-06-30|2496.71
#2020-07-01|2500.15
#2020-07-02|2541.30
#2020-07-03|2545.53
#2020-07-06|2628.09
#2020-07-07|2593.32
#2020-07-08|2586.74
#2020-07-09|2609.80
#2020-07-10|2638.05
#2020-07-13|2694.55
#2020-07-14|2634.40
#2020-07-15|2658.04
#2020-07-16|2636.31
#2020-07-17|2667.85
#2020-07-20|2729.03
#2020-07-21|2754.33
#2020-07-22|2782.13
#2020-07-23|2773.52
#2020-07-24|2681.03
#2020-07-27|2743.72
#2020-07-28|2717.82
#2020-07-29|2715.50
#2020-07-30|2644.08
#2020-07-31|2670.92
#2020-08-03|2722.81
#2020-08-04|2717.01
#2020-08-05|2753.32
#2020-08-06|2727.81
#2020-08-07|2748.64
#2020-08-10|2706.81
#2020-08-11|2755.51
#2020-08-12|2785.44
#2020-08-13|2792.27
#2020-08-14|2740.67
#2020-08-17|2774.52
#2020-08-18|2773.86
#2020-08-19|2776.48
#2020-08-20|2739.35
#2020-08-21|2728.09
#2020-08-24|2780.14
#2020-08-25|2799.52
#2020-08-26|2855.22
#2020-08-27|2821.18
#2020-08-28|2828.58
#2020-08-31|2820.01
#2020-09-01|2848.28
#2020-09-02|2878.51
#2020-09-03|2775.90
#2020-09-04|2697.15
#2020-09-07|2746.12
#2020-09-08|2681.53
#2020-09-09|2746.04
#2020-09-10|2743.70
#2020-09-11|2733.52
#2020-09-14|2766.62
#2020-09-15|2769.42
#2020-09-16|2778.15
#2020-09-17|2750.61
#2020-09-18|2769.52
#2020-09-21|2658.63
#2020-09-22|2670.60
#2020-09-23|2679.05
#2020-09-24|2650.98
#2020-09-25|2632.33
#2020-09-28|2710.36
#2020-09-29|2741.11
#2020-09-30|2723.44
#2020-10-01|2765.95
#2020-10-02|2740.88
#2020-10-05|2773.51
#2020-10-06|2751.99
#2020-10-07|2740.62
#2020-10-08|2780.72
#2020-10-09|2836.38
#2020-10-12|2873.34
#2020-10-13|2859.40
#2020-10-14|2862.32
#2020-10-15|2778.78
#2020-10-16|2809.81
#2020-10-19|2820.56
#2020-10-20|2796.74
#2020-10-21|2768.94
#2020-10-22|2727.21
#2020-10-23|2720.24
#2020-10-26|2519.36
#2020-10-27|2507.13
#2020-10-28|2412.89
#2020-10-29|2420.53
#2020-10-30|2401.45
#2020-11-02|2402.65
#2020-11-03|2481.93
#2020-11-04|2538.10
#2020-11-05|2627.86
#2020-11-06|2639.25
#2020-11-09|2691.93
#2020-11-10|2637.74
#2020-11-11|2685.34
#2020-11-12|2679.46
#2020-11-13|2691.50
#2020-11-16|2716.71
#2020-11-17|2710.51
#2020-11-18|2736.01
#2020-11-19|2721.25
#2020-11-20|2743.59
#2020-11-23|2714.91
#2020-11-24|2733.22
#2020-11-25|2751.07
#2020-11-26|2768.29
#2020-11-27|2825.07
#2020-11-30|2823.84
#2020-12-01|2859.24
#2020-12-02|2854.01
#2020-12-03|2881.26
#2020-12-04|2915.32
#2020-12-07|2929.76
#2020-12-08|2917.00
#2020-12-09|2893.27
#2020-12-10|2867.20
#2020-12-11|2841.20
#2020-12-14|2860.85
#2020-12-15|2896.43
#2020-12-16|2933.27
#2020-12-17|2990.63
#2020-12-18|2983.03
#2020-12-21|2910.07
#2020-12-22|2972.34
#2020-12-23|2989.66
#2020-12-24|2999.00
#2020-12-25|2999.00
#2020-12-28|3035.95
#2020-12-29|3057.81
#2020-12-30|3079.96
#2020-12-31|3057.87
#2021-01-01|3057.87
#2021-01-04|3092.94
#2021-01-05|3095.46
#2021-01-06|3082.79
#2021-01-07|3063.63
#2021-01-08|3135.67
#2021-01-11|3086.44
#2021-01-12|3104.48
#2021-01-13|3114.45
#2021-01-14|3146.91
#2021-01-15|3086.42
#2021-01-18|3094.57
#2021-01-19|3114.47
#2021-01-20|3163.45
#2021-01-21|3222.74
#2021-01-22|3196.93
#2021-01-25|3166.92
#2021-01-26|3200.40
#2021-01-27|3123.46
#2021-01-28|3151.37
#2021-01-29|3107.32
#2021-02-01|3157.49
#2021-02-02|3181.57
#2021-02-03|3173.19
#2021-02-04|3186.94
#2021-02-05|3204.53
#2021-02-08|3255.98
#2021-02-09|3267.57
#2021-02-10|3239.11
#2021-02-11|3308.08
#2021-02-12|3336.46
#2021-02-15|3366.57
#2021-02-16|3365.81
#2021-02-17|3254.37
#2021-02-18|3269.23
#2021-02-19|3330.42
#2021-02-22|3277.41
#2021-02-23|3229.27
#2021-02-24|3223.75
#2021-02-25|3245.64
#2021-02-26|3180.59
#2021-03-01|3217.87
#2021-03-02|3199.69
#2021-03-03|3169.23
#2021-03-04|3070.23
#2021-03-05|2986.77
#2021-03-08|3030.48
#2021-03-09|3106.42
#2021-03-10|3083.16
#2021-03-11|3166.70
#2021-03-12|3106.12
#2021-03-15|3117.94
#2021-03-16|3155.89
#2021-03-17|3133.46
#2021-03-18|3139.25
#2021-03-19|3139.17
#2021-03-22|3196.44
#2021-03-23|3157.75
#2021-03-24|3174.39
#2021-03-25|3147.56
#2021-03-26|3231.04
#2021-03-29|3217.36
#2021-03-30|3211.22
#2021-03-31|3242.93
#2021-04-01|3307.51
#2021-04-02|3307.51
#2021-04-05|3318.93
#2021-04-06|3362.88
#2021-04-07|3359.40
#2021-04-08|3393.48
#2021-04-09|3405.76
#2021-04-12|3368.23
#2021-04-13|3403.53
#2021-04-14|3432.83
#2021-04-15|3448.86
#2021-04-16|3470.36
#2021-04-19|3447.16
#2021-04-20|3384.17
#2021-04-21|3429.80
#2021-04-22|3490.73
#2021-04-23|3520.46
#2021-04-26|3536.29
#2021-04-27|3524.01
#2021-04-28|3507.27
#2021-04-29|3490.31
#2021-04-30|3440.97
#2021-05-03|3458.91
#2021-05-04|3322.89
#2021-05-05|3400.43
#2021-05-06|3375.44
#2021-05-07|3469.12
#2021-05-10|3400.91
#2021-05-11|3332.49
#2021-05-12|3257.99
#2021-05-13|3282.78
#2021-05-14|3368.28
#2021-05-17|3340.59
#2021-05-18|3382.61
#2021-05-19|3325.90
#2021-05-20|3413.18
#2021-05-21|3405.45
#2021-05-24|3440.11
#2021-05-25|3487.01
#2021-05-26|3482.86
#2021-05-27|3478.82
#2021-05-28|3514.70
#2021-05-31|3508.87
#2021-06-01|3531.25
#2021-06-02|3529.93
#2021-06-03|3487.69
#2021-06-04|3536.61
#2021-06-07|3538.94
#2021-06-08|3546.81
#2021-06-09|3564.62
#2021-06-10|3589.10
#2021-06-11|3606.72
#2021-06-14|3634.94
#2021-06-15|3632.19
#2021-06-16|3633.71
#2021-06-17|3594.53
#2021-06-18|3482.86
#2021-06-21|3511.94
#2021-06-22|3526.96
#2021-06-23|3517.13
#2021-06-24|3567.03
#2021-06-25|3567.51
#2021-06-28|3576.32
#2021-06-29|3589.75
#2021-06-30|3538.82
#2021-07-01|3519.17
#2021-07-02|3548.80
#2021-07-05|3546.39
#2021-07-06|3555.14
#2021-07-07|3588.89
#2021-07-08|3529.36
#2021-07-09|3583.35
#2021-07-12|3612.64
#2021-07-13|3630.35
#2021-07-14|3650.97
#2021-07-15|3601.31
#2021-07-16|3579.90
#2021-07-19|3508.66
#2021-07-20|3491.99
#2021-07-21|3554.66
#2021-07-22|3623.84
#2021-07-23|3651.69
#2021-07-26|3652.11
#2021-07-27|3603.77
#2021-07-28|3678.28
#2021-07-29|3735.52
#2021-07-30|3709.40
#2021-08-02|3768.99
#2021-08-03|3742.73
#2021-08-04|3804.33
#2021-08-05|3835.58
#2021-08-06|3789.80
#2021-08-09|3802.65
#2021-08-10|3806.21
#2021-08-11|3793.93
#2021-08-12|3801.68
#2021-08-13|3803.54
#2021-08-16|3785.05
#2021-08-17|3763.90
#2021-08-18|3777.15
#2021-08-19|3733.65
#2021-08-20|3764.09
#2021-08-23|3826.97
#2021-08-24|3844.37
#2021-08-25|3847.59
#2021-08-26|3845.17
#2021-08-27|3897.16
#2021-08-30|3924.60
#2021-08-31|3924.06
#2021-09-01|3988.64
#2021-09-02|4004.05
#2021-09-03|3996.99
#2021-09-06|4052.99
#2021-09-07|4023.33
#2021-09-08|3951.81
#2021-09-09|3948.35
#2021-09-10|3979.21
#2021-09-13|3946.25
#2021-09-14|3998.84
#2021-09-15|3950.18
#2021-09-16|3957.42
#2021-09-17|3899.58
#2021-09-20|3826.90
#2021-09-21|3889.27
#2021-09-22|3908.98
#2021-09-23|3980.23
#2021-09-24|3910.48
#2021-09-27|3849.79
#2021-09-28|3659.75
#2021-09-29|3617.27
#2021-09-30|3604.19
#2021-10-01|3564.72
#2021-10-04|3495.91
#2021-10-05|3561.42
#2021-10-06|3510.09
#2021-10-07|3599.95
#2021-10-08|3554.34
#2021-10-11|3536.49
#2021-10-12|3519.15
#2021-10-13|3615.33
#2021-10-14|3709.28
#2021-10-15|3751.41
#2021-10-18|3744.02
#2021-10-19|3790.37
#2021-10-20|3750.30
#2021-10-21|3752.16
#2021-10-22|3804.15
#2021-10-25|3786.76
#2021-10-26|3801.37
#2021-10-27|3812.46
#2021-10-28|3888.61
#2021-10-29|3848.73
#2021-11-01|3864.36
#2021-11-02|3872.99
#2021-11-03|3910.89
#2021-11-04|3950.70
#2021-11-05|3970.78
#2021-11-08|3984.47
#2021-11-09|3975.63
#2021-11-10|3903.33
#2021-11-11|3919.59
#2021-11-12|3936.56
#2021-11-15|3959.84
#2021-11-16|3955.16
#2021-11-17|3963.16
#2021-11-18|3973.19
#2021-11-19|3960.68
#2021-11-22|3860.82
#2021-11-23|3738.39
#2021-11-24|3703.95
#2021-11-25|3730.51
#2021-11-26|3646.71
#2021-11-29|3690.11
#2021-11-30|3651.01
#2021-12-01|3801.02
#2021-12-02|3643.37
#2021-12-03|3590.01
#2021-12-06|3568.68
#2021-12-07|3754.56
#2021-12-08|3730.76
#2021-12-09|3687.13
#2021-12-10|3663.69
#2021-12-13|3648.03
#2021-12-14|3561.65
#2021-12-15|3600.07
#2021-12-16|3626.72
#2021-12-17|3593.45
#2021-12-20|3562.39
#2021-12-21|3612.24
#2021-12-22|3700.43
#2021-12-23|3742.11
#2021-12-24|3741.69
#2021-12-27|3782.32
#2021-12-28|3782.78
#2021-12-29|3761.25
#2021-12-30|3784.66
#2021-12-31|3794.17
#2022-01-03|3766.45
#2022-01-04|3718.77
#2022-01-05|3709.62
#2022-01-06|3609.63
#2022-01-07|3618.78
#2022-01-10|3483.79
#2022-01-11|3555.94
#2022-01-12|3635.10
#2022-01-13|3670.38
#2022-01-14|3597.03
#2022-01-17|3638.80
#2022-01-18|3542.76
#2022-01-19|3515.04
#2022-01-20|3568.45
#2022-01-21|3493.27
#2022-01-24|3280.49
#2022-01-25|3240.78
#2022-01-26|3313.13
#2022-01-27|3226.51
#2022-01-28|3178.95
#2022-01-31|3299.18
#2022-02-01|3354.76
#2022-02-02|3372.52
#2022-02-03|3290.79
#2022-02-04|3266.07
#2022-02-07|3290.89
#2022-02-08|3254.54
#2022-02-09|3350.27
#2022-02-10|3327.64
#2022-02-11|3238.99
#2022-02-14|3153.69
#2022-02-15|3211.61
#2022-02-16|3209.52
#2022-02-17|3192.10
#2022-02-18|3121.58
#2022-02-21|3041.12
#2022-02-22|3064.52
#2022-02-23|3031.10
#2022-02-24|2926.18
#2022-02-25|3077.34
#2022-02-28|3116.64
#2022-03-01|3005.80
#2022-03-02|3021.55
#2022-03-03|2952.72
#2022-03-04|2758.57
#2022-03-07|2748.72
#2022-03-08|2684.67
#2022-03-09|2908.25
#2022-03-10|2827.31
#2022-03-11|2832.66
#2022-03-14|2823.98
#2022-03-15|2812.90
#2022-03-16|3001.14
#2022-03-17|3043.31
#2022-03-18|3110.20
#2022-03-21|3087.40
#2022-03-22|3123.74
#2022-03-23|3063.42
#2022-03-24|3066.37
#2022-03-25|3065.39
#2022-03-28|3064.63
#2022-03-29|3188.82
#2022-03-30|3156.21
#2022-03-31|3093.58
#2022-04-01|3057.88
#2022-04-04|3112.04
#2022-04-05|3045.81
#2022-04-06|2929.79
#2022-04-07|2899.59
#2022-04-08|2890.03
#2022-04-11|2840.95
#2022-04-12|2849.82
#2022-04-13|2840.20
#2022-04-14|2807.86
#2022-04-15|2807.86
#2022-04-18|2810.41
#2022-04-19|2807.09
#2022-04-20|2892.83
#2022-04-21|2890.70
#2022-04-22|2818.95
#2022-04-25|2738.52
#2022-04-26|2661.83
#2022-04-27|2634.62
#2022-04-28|2699.70
#2022-04-29|2738.13
#2022-05-02|2679.19
#2022-05-03|2706.66
#2022-05-04|2663.63
#2022-05-05|2650.16
#2022-05-06|2601.12
#2022-05-09|2462.84
#2022-05-10|2480.57
#2022-05-11|2559.71
#2022-05-12|2517.08
#2022-05-13|2588.54
#2022-05-16|2558.17
#2022-05-17|2644.64
#2022-05-18|2567.96
#2022-05-19|2581.38
#2022-05-20|2589.37
#2022-05-23|2656.25
#2022-05-24|2598.62
#2022-05-25|2590.41
#2022-05-26|2645.32
#2022-05-27|2727.43
#2022-05-30|2799.44
#2022-05-31|2720.31
#2022-06-01|2685.10
#2022-06-02|2723.75
#2022-06-03|2693.66
#2022-06-06|2742.77
#2022-06-07|2709.76
#2022-06-08|2732.62
#2022-06-09|2649.46
#2022-06-10|2525.08
#2022-06-13|2392.42
#2022-06-14|2357.81
#2022-06-15|2417.86
#2022-06-16|2325.82
#2022-06-17|2351.23
#2022-06-20|2391.81
#2022-06-21|2429.71
#2022-06-22|2428.56
#2022-06-23|2399.75
#2022-06-24|2487.84
#2022-06-27|2542.04
#2022-06-28|2488.07
#2022-06-29|2446.34
#2022-06-30|2394.09
#2022-07-01|2338.57
#2022-07-04|2318.49
#2022-07-05|2245.24
#2022-07-06|2304.78
#2022-07-07|2374.67
#2022-07-08|2387.42
#2022-07-11|2332.15
#2022-07-12|2317.81
#2022-07-13|2315.15
#2022-07-14|2275.69
#2022-07-15|2354.90
#2022-07-18|2420.95
#2022-07-19|2472.37
#2022-07-20|2513.06
#2022-07-21|2554.21
#2022-07-22|2580.48
#2022-07-25|2561.21
#2022-07-26|2503.20
#2022-07-27|2534.54
#2022-07-28|2592.64
#2022-07-29|2639.32
#2022-08-01|2675.58
#2022-08-02|2615.06
#2022-08-03|2671.85
#2022-08-04|2722.82
#2022-08-05|2652.22
#2022-08-08|2676.14
#2022-08-09|2593.33
#2022-08-10|2691.80
#2022-08-11|2702.16
#2022-08-12|2678.33
#2022-08-15|2681.41
#2022-08-16|2668.50
#2022-08-17|2609.22
#2022-08-18|2631.17
#2022-08-19|2575.59
#2022-08-22|2483.55
#2022-08-23|2480.48
#2022-08-24|2500.13
#2022-08-25|2522.93
#2022-08-26|2474.80
#2022-08-29|2412.17
#2022-08-30|2394.12
#2022-08-31|2393.23
#2022-09-01|2294.33
#2022-09-02|2384.33
#2022-09-05|2329.82
#2022-09-06|2333.06
#2022-09-07|2341.44
#2022-09-08|2357.91
#2022-09-09|2437.76
#2022-09-12|2487.30
#2022-09-13|2383.89
#2022-09-14|2373.94
#2022-09-15|2333.45
#2022-09-16|2302.34
#2022-09-19|2301.56
#2022-09-20|2279.69
#2022-09-21|2283.11
#2022-09-22|2174.42
#2022-09-23|2109.30
#2022-09-26|2121.14
#2022-09-27|2116.14
#2022-09-28|2122.99
#2022-09-29|2087.81
#2022-09-30|2140.78
#2022-10-03|2164.85
#2022-10-04|2306.68
#2022-10-05|2266.34
#2022-10-06|2286.49
#2022-10-07|2178.75
#2022-10-10|2122.03
#2022-10-11|2086.04
#2022-10-12|2066.19
#2022-10-13|2077.88
#2022-10-14|2070.82
#2022-10-17|2127.26
#2022-10-18|2154.57
#2022-10-19|2155.95
#2022-10-20|2208.89
#2022-10-21|2196.45
#2022-10-24|2228.00
#2022-10-25|2338.86
#2022-10-26|2363.00
#2022-10-27|2311.60
#2022-10-28|2280.13
#2022-10-31|2262.60
#2022-11-01|2281.28
#2022-11-02|2257.23
#2022-11-03|2182.19
#2022-11-04|2269.31
#2022-11-07|2325.41
#2022-11-08|2414.35
#2022-11-09|2380.38
#2022-11-10|2594.40
#2022-11-11|2678.58
#2022-11-14|2707.00
#2022-11-15|2757.79
#2022-11-16|2712.77
#2022-11-17|2700.89
#2022-11-18|2707.99
#2022-11-21|2662.07
#2022-11-22|2679.42
#2022-11-23|2736.66
#2022-11-24|2749.43
#2022-11-25|2739.11
#2022-11-28|2707.33
#2022-11-29|2663.42
#2022-11-30|2673.96
#2022-12-01|2799.84
#2022-12-02|2786.46
#2022-12-05|2785.95
#2022-12-06|2734.40
#2022-12-07|2712.25
#2022-12-08|2739.98
#2022-12-09|2766.93
#2022-12-12|2743.41
#2022-12-13|2863.26
#2022-12-14|2840.44
#2022-12-15|2712.08
#2022-12-16|2658.75
#2022-12-19|2638.11
#2022-12-20|2621.31
#2022-12-21|2667.05
#2022-12-22|2598.42
#2022-12-23|2588.96
#2022-12-26|2588.96
#2022-12-27|2589.91
#2022-12-28|2560.21
#2022-12-29|2622.86
#2022-12-30|2579.43
#2023-01-02|2620.07
#2023-01-03|2624.56
#2023-01-04|2705.24
#2023-01-05|2689.60
#2023-01-06|2756.51
#2023-01-09|2883.56
#2023-01-10|2863.99
#2023-01-11|2903.45
#2023-01-12|2930.92
#2023-01-13|2969.92
#2023-01-16|2970.61
#2023-01-17|2969.41
#2023-01-18|3013.56
#2023-01-19|2915.31
#2023-01-20|2934.16
#2023-01-23|3005.23
#2023-01-24|3004.60
#2023-01-25|2998.16
#2023-01-26|3021.58
#2023-01-27|3033.90
#2023-01-30|2996.17
#2023-01-31|2996.90
#2023-02-01|3034.91
#2023-02-02|3178.00
#2023-02-03|3166.95
#2023-02-06|3075.18
#2023-02-07|3054.39
#2023-02-08|3053.49
#2023-02-09|3097.21
#2023-02-10|3004.59
#2023-02-13|3051.52
#2023-02-14|3050.38
#2023-02-15|3064.26
#2023-02-16|3061.15
#2023-02-17|3010.86
#2023-02-20|3001.50
#2023-02-21|2956.15
#2023-02-22|2931.30
#2023-02-23|2936.03
#2023-02-24|2863.02
#2023-02-27|2927.35
#2023-02-28|2913.53
#2023-03-01|2920.80
#2023-03-02|2904.27
#2023-03-03|2951.24
#2023-03-06|2993.64
#2023-03-07|2916.13
#2023-03-08|2931.14
#2023-03-09|2939.54
#2023-03-10|2932.40
#2023-03-13|2873.05
#2023-03-14|2933.36
#2023-03-15|2813.85
#2023-03-16|2916.36
#2023-03-17|2921.84
#2023-03-20|2958.66
#2023-03-21|2979.90
#2023-03-22|2999.25
#2023-03-23|3090.85
#2023-03-24|2988.07
#2023-03-27|2999.35
#2023-03-28|2973.66
#2023-03-29|3046.21
#2023-03-30|3142.82
#2023-03-31|3143.74
#2023-04-03|3120.58
#2023-04-04|3147.27
#2023-04-05|3078.44
#2023-04-06|3091.17
#2023-04-07|3091.17
#2023-04-10|3067.01
#2023-04-11|3089.75
#2023-04-12|3079.89
#2023-04-13|3117.26
#2023-04-14|3115.42
#2023-04-17|3061.16
#2023-04-18|3099.71
#2023-04-19|3041.05
#2023-04-20|3035.91
#2023-04-21|3070.57
#2023-04-24|3055.53
#2023-04-25|3027.22
#2023-04-26|3028.10
#2023-04-27|3036.58
#2023-04-28|3075.10
#2023-05-01|3058.65
#2023-05-02|3053.61
#2023-05-03|3082.59
#2023-05-04|3050.38
#2023-05-05|3087.27
#2023-05-08|3100.51
#2023-05-09|3047.77
#2023-05-10|3092.17
#2023-05-11|3064.50
#2023-05-12|3065.60
#2023-05-15|3072.25
#2023-05-16|3095.59
#2023-05-17|3100.51
#2023-05-18|3158.60
#2023-05-19|3186.15
#2023-05-22|3195.67
#2023-05-23|3151.17
#2023-05-24|3074.74
#2023-05-25|3117.66
#2023-05-26|3200.26
#2023-05-29|3181.38
#2023-05-30|3201.71
#2023-05-31|3166.41
#2023-06-01|3220.54
#2023-06-02|3242.74
#2023-06-05|3220.71
#2023-06-06|3209.23
#2023-06-07|3218.06
#2023-06-08|3229.22
#2023-06-09|3229.42
#2023-06-12|3262.98
#2023-06-13|3324.54
#2023-06-14|3343.65
#2023-06-15|3343.88
#2023-06-16|3341.59
#2023-06-19|3325.31
#2023-06-20|3279.16
#2023-06-21|3245.93
#2023-06-22|3250.88
#2023-06-23|3185.43
#2023-06-26|3200.76
#2023-06-27|3219.06
#2023-06-28|3265.91
#2023-06-29|3268.10
#2023-06-30|3303.56
#2023-07-03|3284.31
#2023-07-04|3300.83
#2023-07-05|3248.82
#2023-07-06|3153.97
#2023-07-07|3197.69
#2023-07-10|3224.66
#2023-07-11|3223.75
#2023-07-12|3347.90
#2023-07-13|3427.07
#2023-07-14|3482.52
#2023-07-17|3432.32
#2023-07-18|3429.14
#2023-07-19|3408.29
#2023-07-20|3311.72
#2023-07-21|3281.52
#2023-07-24|3249.66
#2023-07-25|3279.87
#2023-07-26|3247.21
#2023-07-27|3359.26
#2023-07-28|3363.69
#2023-07-31|3362.18
#2023-08-01|3328.97
#2023-08-02|3252.20
#2023-08-03|3204.09
#2023-08-04|3230.73
#2023-08-07|3230.79
#2023-08-08|3176.09
#2023-08-09|3193.52
#2023-08-10|3252.56
#2023-08-11|3173.72
#2023-08-14|3168.29
#2023-08-15|3155.89
#2023-08-16|3142.48
#2023-08-17|3083.07
#2023-08-18|3081.15
#2023-08-21|3090.66
#2023-08-22|3141.46
#2023-08-23|3164.08
#2023-08-24|3088.23
#2023-08-25|3049.61
#2023-08-28|3111.18
#2023-08-29|3155.21
#2023-08-30|3174.31
#2023-08-31|3156.06
#2023-09-01|3145.78
#2023-09-04|3152.18
#2023-09-05|3134.69
#2023-09-06|3130.12
#2023-09-07|3072.44
#2023-09-08|3073.40
#2023-09-11|3059.26
#2023-09-12|3029.06
#2023-09-13|3025.25
#2023-09-14|3035.16
#2023-09-15|2995.71
#2023-09-18|2964.10
#2023-09-19|2950.63
#2023-09-20|2976.24
#2023-09-21|2926.52
#2023-09-22|2945.38
#2023-09-25|2907.81
#2023-09-26|2851.26
#2023-09-27|2849.81
#2023-09-28|2874.36
#2023-09-29|2914.76
#2023-10-02|2882.82
#2023-10-03|2839.43
#2023-10-04|2874.61
#2023-10-05|2866.08
#2023-10-06|2919.79
#2023-10-09|2885.83
#2023-10-10|2973.72
#2023-10-11|2976.85
#2023-10-12|2994.59
#2023-10-13|2905.94
#2023-10-16|2917.69
#2023-10-17|2922.87
#2023-10-18|2847.67
#2023-10-19|2881.88
#2023-10-20|2819.38
#2023-10-23|2836.50
#2023-10-24|2865.28
#2023-10-25|2861.53
#2023-10-26|2854.17
#2023-10-27|2853.31
#2023-10-30|2842.80
#2023-10-31|2872.83
#2023-11-01|2889.70
#2023-11-02|2990.41
#2023-11-03|3048.00
#2023-11-06|3036.49
#2023-11-07|3066.37
#2023-11-08|3083.36
#2023-11-09|3122.22
#2023-11-10|3103.41
#2023-11-13|3128.84
#2023-11-14|3226.95
#2023-11-15|3294.52
#2023-11-16|3278.95
#2023-11-17|3302.15
#2023-11-20|3345.38
#2023-11-21|3318.17
#2023-11-22|3337.76
#2023-11-23|3352.42
#2023-11-24|3357.03
#2023-11-27|3350.90
#2023-11-28|3361.73
#2023-11-29|3416.49
#2023-11-30|3391.02
#2023-12-01|3406.93
#2023-12-04|3372.25
#2023-12-05|3402.01
#2023-12-06|3425.57
#2023-12-07|3415.87
#2023-12-08|3446.19
#2023-12-11|3455.26
#2023-12-12|3479.32
#2023-12-13|3482.72
#2023-12-14|3573.11
#2023-12-15|3581.41
#2023-12-18|3520.90
#2023-12-19|3560.00
#2023-12-20|3545.01
#2023-12-21|3542.74
#2023-12-22|3527.47
#2023-12-25|3527.47
#2023-12-26|3531.07
#2023-12-27|3582.73
#2023-12-28|3580.39
#2023-12-29|3552.88
#2024-01-01|3552.88
#2024-01-02|3458.09
#2024-01-03|3382.73
#2024-01-04|3386.83
#2024-01-05|3385.31
#2024-01-08|3423.87
#2024-01-09|3401.34
#2024-01-10|3420.86
#2024-01-11|3403.42
#2024-01-12|3448.24
#2024-01-15|3424.41
#2024-01-16|3408.72
#2024-01-17|3378.58
#2024-01-18|3475.91
#2024-01-19|3504.42
#2024-01-22|3574.09
#2024-01-23|3554.80
#2024-01-24|3762.65
#2024-01-25|3799.73
#2024-01-26|3782.09
#2024-01-29|3770.88
#2024-01-30|3788.21
#2024-01-31|3773.69
#2024-02-01|3772.81
#2024-02-02|3774.25
#2024-02-05|3771.19
#2024-02-06|3806.64
#2024-02-07|3841.36
#2024-02-08|3873.49
#2024-02-09|3930.43
#2024-02-12|3929.68
#2024-02-13|3804.67
#2024-02-14|3839.31
#2024-02-15|3865.77
#2024-02-16|3901.09
#2024-02-19|3864.53
#2024-02-20|3815.26
#2024-02-21|3798.90
#2024-02-22|3923.42
#2024-02-23|3916.49
#2024-02-26|3952.72
#2024-02-27|3991.48
#2024-02-28|3932.46
#2024-02-29|3920.26
#2024-03-01|3984.21
#2024-03-04|4027.09
#2024-03-05|3969.18
#2024-03-06|4032.75
#2024-03-07|4134.59
#2024-03-08|4080.95
#2024-03-11|3979.95
#2024-03-12|4036.45
#2024-03-13|4015.92
#2024-03-14|3979.92
#2024-03-15|3904.83
#2024-03-18|3918.56
#2024-03-19|3898.40
#2024-03-20|3899.18
#2024-03-21|4038.81
#2024-03-22|3989.13
#2024-03-25|3999.91
#2024-03-26|4000.00
#2024-03-27|3985.35
#2024-03-28|3961.66
#2024-03-29|3961.66
#2024-04-01|3940.39
#2024-04-02|3912.72
#2024-04-03|3968.34
#2024-04-04|3983.97
#2024-04-05|3957.92
#2024-04-08|3993.68
#2024-04-09|3944.87
#2024-04-10|3924.04
#2024-04-11|3897.54
#2024-04-12|3851.96
#2024-04-15|3856.35
#2024-04-16|3832.21
#2024-04-17|3717.21
#2024-04-18|3698.65
#2024-04-19|3637.89
#2024-04-22|3629.75
#2024-04-23|3749.71
#2024-04-24|3786.92
#2024-04-25|3752.17
#2024-04-26|3821.57
#2024-04-29|3797.66
#2024-04-30|3745.74
#2024-05-01|3741.57
#2024-05-02|3699.76
#2024-05-03|3795.04
#2024-05-06|3836.09
#2024-05-07|3897.20
#2024-05-08|3882.60
#2024-05-09|3914.25
#2024-05-10|3940.96
#2024-05-13|3942.05
#2024-05-14|3947.18
#2024-05-15|4002.46
#2024-05-16|4026.89
#2024-05-17|4014.01
#2024-05-20|4049.98
#2024-05-21|4025.78
#2024-05-22|4031.93
#2024-05-23|4080.63
#2024-05-24|4078.72
#2024-05-27|4090.31
#2024-05-28|4093.39
#2024-05-29|4023.80
#2024-05-30|3990.43
#2024-05-31|3946.81
#2024-06-03|3989.11
#2024-06-04|3983.14
#2024-06-05|4132.52
#2024-06-06|4198.98
#2024-06-07|4182.88
#2024-06-10|4156.24
#2024-06-11|4125.10
#2024-06-12|4277.19
#2024-06-13|4168.48
#2024-06-14|4066.30
#2024-06-17|4105.41
#2024-06-18|4148.67
#2024-06-19|4109.98
#2024-06-20|4173.97
#2024-06-21|4107.16
#2024-06-24|4091.62
#2024-06-25|4089.77
#2024-06-26|4098.71
#2024-06-27|4124.07
#2024-06-28|4146.17
#2024-07-01|4112.03
#2024-07-02|4135.44
#2024-07-03|4224.50
#2024-07-04|4223.43
#2024-07-05|4262.76
#2024-07-08|4263.05
#2024-07-09|4189.69
#2024-07-10|4237.70
#2024-07-11|4251.08
#2024-07-12|4320.78
#2024-07-15|4283.15
#2024-07-16|4236.85
#2024-07-17|4048.06
#2024-07-18|3965.07
#2024-07-19|3921.14
#2024-07-22|3989.02
#2024-07-23|4051.66
#2024-07-24|3960.44
#2024-07-25|3867.82
#2024-07-26|3904.75
#2024-07-29|3854.00
#2024-07-30|3848.77
#2024-07-31|3960.53
#2024-08-01|3875.98
#2024-08-02|3680.63
#2024-08-05|3660.21
#2024-08-06|3721.80
#2024-08-07|3788.06
#2024-08-08|3777.13
#2024-08-09|3779.09
#2024-08-12|3788.99
#2024-08-13|3821.63
#2024-08-14|3867.57
#2024-08-15|3954.22
#2024-08-16|3962.63
#2024-08-19|3999.08
#2024-08-20|4008.49
#2024-08-21|4044.87
#2024-08-22|4023.08
#2024-08-23|4018.01
#2024-08-26|3970.33
#2024-08-27|3974.28
#2024-08-28|3962.99
#2024-08-29|4027.81
#2024-08-30|4008.64
#2024-09-02|4024.72
#2024-09-03|3919.21
#2024-09-04|3808.90
#2024-09-05|3758.48
#2024-09-06|3681.95
#2024-09-09|3673.41
#2024-09-10|3657.76
#2024-09-11|3706.93
#2024-09-12|3797.59
#2024-09-13|3858.90
#2024-09-16|3825.51
#2024-09-17|3860.25
#2024-09-18|3827.75
#2024-09-19|3966.39
#2024-09-20|3871.58
#2024-09-23|3888.19
#2024-09-24|3922.88
#2024-09-25|3923.18
#2024-09-26|4027.66
#2024-09-27|4069.39
#2024-09-30|4007.18
#2024-10-01|3954.74
#2024-10-02|3974.43
#2024-10-03|3931.11
#2024-10-04|3925.87
#2024-10-07|3902.80
#2024-10-08|3913.46
#2024-10-09|3959.71
#2024-10-10|3916.07
#2024-10-11|3952.08
#2024-10-14|4008.93
#2024-10-15|3751.56
#2024-10-16|3688.55
#2024-10-17|3681.69
#2024-10-18|3762.83
#2024-10-21|3715.99
#2024-10-22|3746.87
#2024-10-23|3734.98
#2024-10-24|3753.42
#2024-10-25|3778.52
#2024-10-28|3779.36
#2024-10-29|3782.42
#2024-10-30|3713.16
#2024-10-31|3627.66
#2024-11-01|3664.98
#2024-11-04|3639.45
#2024-11-05|3668.74
#2024-11-06|3562.36
#2024-11-07|3672.84
#2024-11-08|3636.83
#2024-11-11|3628.44
#2024-11-12|3606.38
#2024-11-13|3570.65
#2024-11-14|3671.07
#2024-11-15|3554.92
#2024-11-18|3560.37
#2024-11-19|3553.70
#2024-11-20|3524.96
#2024-11-21|3568.27
#2024-11-22|3574.79
#2024-11-25|3620.09
#2024-11-26|3591.26
#2024-11-27|3572.78
#2024-11-28|3602.56
#2024-11-29|3664.19
#2024-12-02|3680.68
#2024-12-03|3735.63
#2024-12-04|3815.51
#2024-12-05|3839.39
#2024-12-06|3850.92
#2024-12-09|3864.41
#2024-12-10|3810.88
#2024-12-11|3816.33
#2024-12-12|3823.97
#2024-12-13|3825.09
#2024-12-16|3822.01
#2024-12-17|3837.19
#2024-12-18|3866.69
#2024-12-19|3740.41
#2024-12-20|3739.79
#2024-12-23|3730.22
#2024-12-24|3741.25
#2024-12-25|3741.25
#2024-12-26|3747.18
#2024-12-27|3768.00
#2024-12-30|3700.69
#2024-12-31|3711.16
#2025-01-01|3711.16
#2025-01-02|3716.22
#2025-01-03|3688.42
#2025-01-06|3859.68
#2025-01-07|3866.43
#2025-01-08|3799.65
#2025-01-09|3812.78
#2025-01-10|3773.03
#2025-01-13|3708.72
#2025-01-14|3768.63
#2025-01-15|3826.71
#2025-01-16|3894.37
#2025-01-17|3908.45
#2025-01-20|3961.24
#2025-01-21|3947.02
#2025-01-22|4013.53
#2025-01-23|3954.89
#2025-01-24|3991.93
#2025-01-27|3871.80
#2025-01-28|3850.80
#2025-01-29|3938.62
#2025-01-30|3982.31
#2025-01-31|4019.41
#2025-02-03|3924.72
#2025-02-04|4014.77
#2025-02-05|4045.31
#2025-02-06|4065.79
#2025-02-07|4014.97
#2025-02-10|4048.08
#2025-02-11|4102.62
#2025-02-12|4119.74
#2025-02-13|4199.67
#2025-02-14|4221.49
#2025-02-17|4234.97
#2025-02-18|4193.69
#2025-02-19|4159.74
#2025-02-20|4166.35
#2025-02-21|4165.41
#2025-02-24|4148.66
#2025-02-25|4104.92
#2025-02-26|4158.23
#2025-02-27|4025.99
#2025-02-28|3962.10
#2025-03-03|4061.09
#2025-03-04|3914.41
#2025-03-05|4095.09
#2025-03-06|4120.33
#2025-03-07|4074.87
#2025-03-10|3922.98
#2025-03-11|3892.22
#2025-03-12|3939.37
#2025-03-13|3871.90
#2025-03-14|3958.26
#2025-03-17|4016.42
#2025-03-18|4040.58
#2025-03-19|4054.12
#2025-03-20|4023.05
#2025-03-21|3986.69
#2025-03-24|4033.48
#2025-03-25|4063.72
#2025-03-26|3962.15
#2025-03-27|3925.15
#2025-03-28|3857.92
#2025-03-31|3775.18
#2025-04-01|3851.65
#2025-04-02|3853.43
#2025-04-03|3671.82
#2025-04-04|3573.40
#2025-04-07|3410.62
#2025-04-08|3495.96
#2025-04-09|3396.98
#2025-04-10|3614.72
#2025-04-11|3620.87
#2025-04-14|3723.91
#2025-04-15|3792.57
#2025-04-16|3741.96
#2025-04-17|3675.74
#2025-04-18|3675.74
#2025-04-21|3723.12
#2025-04-22|3676.13
#2025-04-23|3834.46
#2025-04-24|3872.63
#2025-04-25|3905.48
#2025-04-28|3922.20
#2025-04-29|3960.14
#2025-04-30|3959.95
#2025-05-01|3931.42
#2025-05-02|4114.98
#2025-05-05|4105.04
#2025-05-06|4076.23
#2025-05-07|4074.49
#2025-05-08|4108.71
#2025-05-09|4110.97
#2025-05-12|4190.32
#2025-05-13|4253.87
#2025-05-14|4270.12
#2025-05-15|4269.59
#2025-05-16|4243.67
#2025-05-19|4260.50
#2025-05-20|4265.10
#2025-05-21|4316.24
#2025-05-22|4267.05
#2025-05-23|4213.65
#2025-05-26|4278.63
#2025-05-27|4314.07
#2025-05-28|4269.79
#2025-05-29|4290.61
#2025-05-30|4273.86
#2025-06-02|4270.63
#2025-06-03|4306.31
#2025-06-04|4374.48
#2025-06-05|4402.08
#2025-06-06|4401.56
#2025-06-09|4418.05
#2025-06-10|4436.06
#2025-06-11|4449.97
#2025-06-12|4435.99
#2025-06-13|4343.19
#2025-06-16|4401.35
#2025-06-17|4344.59
#2025-06-18|4309.72
#2025-06-19|4215.72
#2025-06-20|4245.57
#2025-06-23|4291.34
#2025-06-24|4422.18
#2025-06-25|4405.96
#2025-06-26|4408.50
#2025-06-27|4473.19
#2025-06-30|4476.12
#2025-07-01|4440.91
#2025-07-02|4441.10
#2025-07-03|4480.49
#2025-07-04|4433.12
#2025-07-07|4482.37
#2025-07-08|4511.44
#2025-07-09|4535.09
#2025-07-10|4547.41
#2025-07-11|4502.56
#2025-07-14|4483.18
#2025-07-15|4512.27
#2025-07-16|4353.91
#2025-07-17|4457.00
#2025-07-18|4450.81
#2025-07-21|4454.58
#2025-07-22|4383.52
#2025-07-23|4333.97
#2025-07-24|4309.92
#2025-07-25|4269.16
#2025-07-28|4280.11
#2025-07-29|4251.75
#2025-07-30|4259.00
#2025-07-31|4186.19
#2025-08-01|4115.55
#2025-08-04|4142.35
#2025-08-05|4156.65
#2025-08-06|4171.40
#2025-08-07|4249.78
#2025-08-08|4255.23
#2025-08-11|4236.34
#2025-08-12|4176.00
#2025-08-13|4263.69
#2025-08-14|4250.33
#2025-08-15|4244.13
#2025-08-18|4225.75
#2025-08-19|4246.60
#2025-08-20|4207.45
#2025-08-21|4171.96
#2025-08-22|4259.07
#2025-08-25|4249.44
#2025-08-26|4222.36
#2025-08-27|4232.43
#2025-08-28|4262.19
#2025-08-29|4195.10
#2025-09-01|4204.74
#2025-09-02|4065.46
#2025-09-03|4103.47
#2025-09-04|4147.56
#2025-09-05|4196.89
#2025-09-08|4261.06
#2025-09-09|4269.26
#2025-09-10|4214.87
#2025-09-11|4207.01
#2025-09-12|4221.89
#2025-09-15|4288.52
#2025-09-16|4298.73
#2025-09-17|4363.39
#2025-09-18|4540.28
#2025-09-19|4505.51
#2025-09-22|4532.95
#2025-09-23|4572.29
#2025-09-24|4540.33
#2025-09-25|4493.72
#2025-09-26|4495.03
#2025-09-29|4552.42
#2025-09-30|4594.59
#2025-10-01|4619.19
#2025-10-02|4715.24
#2025-10-03|4724.82
#2025-10-06|4759.55
#2025-10-07|4705.15
#2025-10-08|4668.37
#2025-10-09|4638.41
#2025-10-10|4493.16
#2025-10-13|4560.71
#2025-10-14|4560.94
#2025-10-15|4642.44
#2025-10-16|4669.62
#2025-10-17|4621.53
#2025-10-20|4735.08
#2025-10-21|4738.00
#2025-10-22|4674.28
#2025-10-23|4703.24
#2025-10-24|4696.73
#2025-10-27|4753.88
#2025-10-28|4744.86
#2025-10-29|4704.10
#2025-10-30|4707.63
#2025-10-31|4648.38
#2025-11-03|4678.69
#2025-11-04|4616.70
#2025-11-05|4603.46
#2025-11-06|4531.51
#2025-11-07|4453.39
#2025-11-10|4508.22
#2025-11-11|4543.64
#2025-11-12|4563.29
#2025-11-13|4556.12
#2025-11-14|4476.62
#2025-11-17|4420.50
#2025-11-18|4345.87
#2025-11-19|4357.47
#2025-11-20|4357.81
#2025-11-21|4239.03
#2025-11-24|4313.53
#2025-11-25|4317.27
#2025-11-26|4429.59
#2025-11-27|4413.83
#2025-11-28|4445.04
#2025-12-01|4476.78
#2025-12-02|4473.08
#2025-12-03|4547.56
#2025-12-04|4577.64
#2025-12-05|4583.03
#2025-12-08|4572.87
#2025-12-09|4559.37
#2025-12-10|4554.33
#2025-12-11|4591.55
#2025-12-12|4539.45
#2025-12-15|4567.60
#2025-12-16|4504.35
#2025-12-17|4422.35
#2025-12-18|4478.07
#2025-12-19|4486.11
#2025-12-22|4497.57
#2025-12-23|4504.50
#2025-12-24|4495.44
#2025-12-25|4495.44
#2025-12-26|4495.25
#2025-12-29|4518.82
#2025-12-30|4547.54
#2025-12-31|4542.22
#2026-01-01|4542.22
#2026-01-02|4632.69
#2026-01-05|4792.74
#2026-01-06|4804.21
#2026-01-07|4838.28
#2026-01-08|4722.37
#2026-01-09|4888.90
#2026-01-12|4923.91
#2026-01-13|4937.83
#2026-01-14|4849.84
#2026-01-15|4945.44
#2026-01-16|4944.90
#2026-01-19|4807.14
#2026-01-20|4848.78
#2026-01-21|4848.22
#2026-01-22|4909.25
#2026-01-23|4963.29
#2026-01-26|5022.12
#2026-01-27|5069.82
#2026-01-28|5029.44
#2026-01-29|4803.99
#2026-01-30|4863.96
#2026-02-02|4869.30
#2026-02-03|4689.14
#2026-02-04|4561.73
#2026-02-05|4600.70
#2026-02-06|4688.36
#2026-02-09|4776.31
#2026-02-10|4779.09
#2026-02-11|4685.10
#2026-02-12|4618.87
#2026-02-13|4671.90
#2026-02-16|4635.62
#2026-02-17|4648.48
#2026-02-18|4788.98
#2026-02-19|4734.53
#2026-02-20|4803.96
#2026-02-23|4749.80
#2026-02-24|4768.97
#2026-02-25|4854.00
#2026-02-26|4808.54
#2026-02-27|4815.45
#2026-03-02|4676.55
#2026-03-03|4506.79
#2026-03-04|4647.04
#2026-03-05|4622.16
#2026-03-06|4536.04
#2026-03-09|4533.46
#2026-03-10|4684.76
#2026-03-11|4630.70
#2026-03-12|4577.54
#2026-03-13|4540.60
#2026-03-16|4577.81
#2026-03-17|4598.58
#2026-03-18|4529.48
#2026-03-19|4420.92
#2026-03-20|4310.94
#2026-03-23|4411.63
#2026-03-24|4410.88
#2026-03-25|4460.35
#2026-03-26|4335.73
#2026-03-27|4244.35
#2026-03-30|4195.11
#2026-03-31|4247.32
#2026-04-01|4459.31
#2026-04-02|4378.00