Table Data - Nasdaq EMEA Technology NTR Index
| Title | Nasdaq EMEA Technology NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA10N |
| 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 2026-01-30 |
| Last Updated | 2026-01-30 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1312.45 |
| 2001-04-02 | 1285.16 |
| 2001-04-03 | 1191.65 |
| 2001-04-04 | 1227.70 |
| 2001-04-05 | 1309.18 |
| 2001-04-06 | 1279.52 |
| 2001-04-09 | 1283.83 |
| 2001-04-10 | 1360.00 |
| 2001-04-11 | 1411.11 |
| 2001-04-12 | 1420.19 |
| 2001-04-13 | . |
| 2001-04-16 | 1405.85 |
| 2001-04-17 | 1354.77 |
| 2001-04-18 | 1496.30 |
| 2001-04-19 | 1568.41 |
| 2001-04-20 | 1561.59 |
| 2001-04-23 | 1501.58 |
| 2001-04-24 | 1493.38 |
| 2001-04-25 | 1490.88 |
| 2001-04-26 | 1535.07 |
| 2001-04-27 | 1575.15 |
| 2001-04-30 | 1630.37 |
| 2001-05-01 | 1638.87 |
| 2001-05-02 | 1649.62 |
| 2001-05-03 | 1592.20 |
| 2001-05-04 | 1607.17 |
| 2001-05-07 | 1616.12 |
| 2001-05-08 | 1592.99 |
| 2001-05-09 | 1550.31 |
| 2001-05-10 | 1595.75 |
| 2001-05-11 | 1554.88 |
| 2001-05-14 | 1509.37 |
| 2001-05-15 | 1521.86 |
| 2001-05-16 | 1520.66 |
| 2001-05-17 | 1581.26 |
| 2001-05-18 | 1594.04 |
| 2001-05-21 | 1635.23 |
| 2001-05-22 | 1661.87 |
| 2001-05-23 | 1601.52 |
| 2001-05-24 | 1595.22 |
| 2001-05-25 | 1559.37 |
| 2001-05-28 | . |
| 2001-05-29 | 1514.78 |
| 2001-05-30 | 1449.53 |
| 2001-05-31 | 1439.85 |
| 2001-06-01 | 1424.42 |
| 2001-06-04 | 1433.93 |
| 2001-06-05 | 1467.29 |
| 2001-06-06 | 1456.16 |
| 2001-06-07 | 1459.68 |
| 2001-06-08 | 1446.03 |
| 2001-06-11 | 1399.18 |
| 2001-06-12 | 1250.79 |
| 2001-06-13 | 1281.02 |
| 2001-06-14 | 1223.69 |
| 2001-06-15 | 1211.29 |
| 2001-06-18 | 1200.11 |
| 2001-06-19 | 1215.94 |
| 2001-06-20 | 1171.20 |
| 2001-06-21 | 1185.26 |
| 2001-06-22 | 1194.31 |
| 2001-06-25 | 1187.79 |
| 2001-06-26 | 1150.38 |
| 2001-06-27 | 1154.50 |
| 2001-06-28 | 1161.00 |
| 2001-06-29 | 1183.58 |
| 2001-07-02 | 1204.12 |
| 2001-07-03 | 1169.03 |
| 2001-07-04 | . |
| 2001-07-05 | 1053.73 |
| 2001-07-06 | 1005.32 |
| 2001-07-09 | 1000.31 |
| 2001-07-10 | 990.60 |
| 2001-07-11 | 968.35 |
| 2001-07-12 | 1015.98 |
| 2001-07-13 | 1018.53 |
| 2001-07-16 | 997.27 |
| 2001-07-17 | 974.32 |
| 2001-07-18 | 979.73 |
| 2001-07-19 | 1039.65 |
| 2001-07-20 | 1010.50 |
| 2001-07-23 | 1009.22 |
| 2001-07-24 | 1007.66 |
| 2001-07-25 | 999.16 |
| 2001-07-26 | 1018.79 |
| 2001-07-27 | 1066.02 |
| 2001-07-30 | 1107.10 |
| 2001-07-31 | 1130.29 |
| 2001-08-01 | 1141.18 |
| 2001-08-02 | 1164.67 |
| 2001-08-03 | 1144.04 |
| 2001-08-06 | 1120.74 |
| 2001-08-07 | 1120.70 |
| 2001-08-08 | 1085.42 |
| 2001-08-09 | 1046.90 |
| 2001-08-10 | 1024.10 |
| 2001-08-13 | 1043.24 |
| 2001-08-14 | 1074.03 |
| 2001-08-15 | 1057.75 |
| 2001-08-16 | 1022.70 |
| 2001-08-17 | 996.03 |
| 2001-08-20 | 982.71 |
| 2001-08-21 | 1006.86 |
| 2001-08-22 | 1011.02 |
| 2001-08-23 | 1015.48 |
| 2001-08-24 | 1047.03 |
| 2001-08-27 | 1041.25 |
| 2001-08-28 | 1006.69 |
| 2001-08-29 | 990.61 |
| 2001-08-30 | 939.82 |
| 2001-08-31 | 943.37 |
| 2001-09-03 | . |
| 2001-09-04 | 905.36 |
| 2001-09-05 | 850.39 |
| 2001-09-06 | 808.15 |
| 2001-09-07 | 802.70 |
| 2001-09-10 | 813.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 795.23 |
| 2001-09-18 | 789.31 |
| 2001-09-19 | 773.90 |
| 2001-09-20 | 752.97 |
| 2001-09-21 | 725.40 |
| 2001-09-24 | 781.97 |
| 2001-09-25 | 801.42 |
| 2001-09-26 | 787.32 |
| 2001-09-27 | 748.47 |
| 2001-09-28 | 779.56 |
| 2001-10-01 | 742.45 |
| 2001-10-02 | 752.95 |
| 2001-10-03 | 763.97 |
| 2001-10-04 | 817.90 |
| 2001-10-05 | 812.28 |
| 2001-10-08 | 825.07 |
| 2001-10-09 | 835.39 |
| 2001-10-10 | 863.45 |
| 2001-10-11 | 902.71 |
| 2001-10-12 | 898.46 |
| 2001-10-15 | 878.06 |
| 2001-10-16 | 903.47 |
| 2001-10-17 | 953.06 |
| 2001-10-18 | 890.63 |
| 2001-10-19 | 887.27 |
| 2001-10-22 | 901.94 |
| 2001-10-23 | 948.45 |
| 2001-10-24 | 962.89 |
| 2001-10-25 | 942.31 |
| 2001-10-26 | 983.48 |
| 2001-10-29 | 959.13 |
| 2001-10-30 | 910.64 |
| 2001-10-31 | 944.48 |
| 2001-11-01 | 958.51 |
| 2001-11-02 | 971.22 |
| 2001-11-05 | 1014.10 |
| 2001-11-06 | 1037.28 |
| 2001-11-07 | 1037.79 |
| 2001-11-08 | 1078.71 |
| 2001-11-09 | 1048.58 |
| 2001-11-12 | 1021.65 |
| 2001-11-13 | 1082.90 |
| 2001-11-14 | 1102.68 |
| 2001-11-15 | 1134.93 |
| 2001-11-16 | 1152.75 |
| 2001-11-19 | 1151.15 |
| 2001-11-20 | 1101.13 |
| 2001-11-21 | 1076.63 |
| 2001-11-22 | . |
| 2001-11-23 | 1122.21 |
| 2001-11-26 | 1147.81 |
| 2001-11-27 | 1113.21 |
| 2001-11-28 | 1079.37 |
| 2001-11-29 | 1069.50 |
| 2001-11-30 | 1110.19 |
| 2001-12-03 | 1089.60 |
| 2001-12-04 | 1132.81 |
| 2001-12-05 | 1218.74 |
| 2001-12-06 | 1218.33 |
| 2001-12-07 | 1212.22 |
| 2001-12-10 | 1173.72 |
| 2001-12-11 | 1204.71 |
| 2001-12-12 | 1184.82 |
| 2001-12-13 | 1128.79 |
| 2001-12-14 | 1115.55 |
| 2001-12-17 | 1170.11 |
| 2001-12-18 | 1170.59 |
| 2001-12-19 | 1133.47 |
| 2001-12-20 | 1094.27 |
| 2001-12-21 | 1106.97 |
| 2001-12-24 | 1097.66 |
| 2001-12-25 | . |
| 2001-12-26 | 1099.12 |
| 2001-12-27 | 1127.88 |
| 2001-12-28 | 1143.89 |
| 2001-12-31 | 1152.24 |
| 2002-01-01 | . |
| 2002-01-02 | 1149.80 |
| 2002-01-03 | 1212.86 |
| 2002-01-04 | 1218.89 |
| 2002-01-07 | 1205.81 |
| 2002-01-08 | 1152.11 |
| 2002-01-09 | 1160.67 |
| 2002-01-10 | 1139.63 |
| 2002-01-11 | 1156.00 |
| 2002-01-14 | 1103.45 |
| 2002-01-15 | 1108.68 |
| 2002-01-16 | 1072.82 |
| 2002-01-17 | 1085.88 |
| 2002-01-18 | 1070.50 |
| 2002-01-21 | . |
| 2002-01-22 | 1026.86 |
| 2002-01-23 | 1043.75 |
| 2002-01-24 | 1099.70 |
| 2002-01-25 | 1063.41 |
| 2002-01-28 | 1065.03 |
| 2002-01-29 | 1049.48 |
| 2002-01-30 | 1025.37 |
| 2002-01-31 | 1059.04 |
| 2002-02-01 | 1065.33 |
| 2002-02-04 | 1055.40 |
| 2002-02-05 | 1019.82 |
| 2002-02-06 | 998.81 |
| 2002-02-07 | 1012.84 |
| 2002-02-08 | 1005.59 |
| 2002-02-11 | 1041.49 |
| 2002-02-12 | 1042.58 |
| 2002-02-13 | 1046.08 |
| 2002-02-14 | 1051.01 |
| 2002-02-15 | 1020.87 |
| 2002-02-18 | . |
| 2002-02-19 | 974.39 |
| 2002-02-20 | 956.70 |
| 2002-02-21 | 966.63 |
| 2002-02-22 | 940.43 |
| 2002-02-25 | 969.98 |
| 2002-02-26 | 981.25 |
| 2002-02-27 | 1002.49 |
| 2002-02-28 | 997.83 |
| 2002-03-01 | 1010.66 |
| 2002-03-04 | 1081.07 |
| 2002-03-05 | 1073.65 |
| 2002-03-06 | 1090.10 |
| 2002-03-07 | 1120.92 |
| 2002-03-08 | 1125.75 |
| 2002-03-11 | 1104.28 |
| 2002-03-12 | 1051.63 |
| 2002-03-13 | 1046.88 |
| 2002-03-14 | 1048.55 |
| 2002-03-15 | 1059.12 |
| 2002-03-18 | 1078.65 |
| 2002-03-19 | 1066.55 |
| 2002-03-20 | 1031.58 |
| 2002-03-21 | 1027.00 |
| 2002-03-22 | 1043.14 |
| 2002-03-25 | 1030.89 |
| 2002-03-26 | 1031.20 |
| 2002-03-27 | 1032.13 |
| 2002-03-28 | 1036.71 |
| 2002-03-29 | . |
| 2002-04-01 | 1044.74 |
| 2002-04-02 | 1014.90 |
| 2002-04-03 | 999.30 |
| 2002-04-04 | 986.22 |
| 2002-04-05 | 982.98 |
| 2002-04-08 | 942.72 |
| 2002-04-09 | 950.23 |
| 2002-04-10 | 943.71 |
| 2002-04-11 | 913.57 |
| 2002-04-12 | 916.56 |
| 2002-04-15 | 935.90 |
| 2002-04-16 | 980.50 |
| 2002-04-17 | 993.28 |
| 2002-04-18 | 931.96 |
| 2002-04-19 | 910.40 |
| 2002-04-22 | 858.54 |
| 2002-04-23 | 852.74 |
| 2002-04-24 | 823.42 |
| 2002-04-25 | 834.88 |
| 2002-04-26 | 828.05 |
| 2002-04-29 | 815.37 |
| 2002-04-30 | 821.09 |
| 2002-05-01 | 824.90 |
| 2002-05-02 | 809.70 |
| 2002-05-03 | 771.15 |
| 2002-05-06 | 770.46 |
| 2002-05-07 | 765.52 |
| 2002-05-08 | 815.35 |
| 2002-05-09 | 802.79 |
| 2002-05-10 | 772.00 |
| 2002-05-13 | 782.25 |
| 2002-05-14 | 806.83 |
| 2002-05-15 | 823.08 |
| 2002-05-16 | 809.82 |
| 2002-05-17 | 819.75 |
| 2002-05-20 | 810.00 |
| 2002-05-21 | 790.97 |
| 2002-05-22 | 752.50 |
| 2002-05-23 | 740.77 |
| 2002-05-24 | 739.70 |
| 2002-05-27 | . |
| 2002-05-28 | 738.21 |
| 2002-05-29 | 723.62 |
| 2002-05-30 | 705.45 |
| 2002-05-31 | 728.01 |
| 2002-06-03 | 712.09 |
| 2002-06-04 | 697.56 |
| 2002-06-05 | 699.52 |
| 2002-06-06 | 693.49 |
| 2002-06-07 | 661.05 |
| 2002-06-10 | 669.99 |
| 2002-06-11 | 680.84 |
| 2002-06-12 | 646.92 |
| 2002-06-13 | 641.63 |
| 2002-06-14 | 634.94 |
| 2002-06-17 | 657.09 |
| 2002-06-18 | 660.19 |
| 2002-06-19 | 640.34 |
| 2002-06-20 | 627.84 |
| 2002-06-21 | 628.67 |
| 2002-06-24 | 599.58 |
| 2002-06-25 | 616.61 |
| 2002-06-26 | 608.92 |
| 2002-06-27 | 631.33 |
| 2002-06-28 | 657.65 |
| 2002-07-01 | 651.74 |
| 2002-07-02 | 617.81 |
| 2002-07-03 | 598.76 |
| 2002-07-04 | . |
| 2002-07-05 | 665.98 |
| 2002-07-08 | 666.20 |
| 2002-07-09 | 648.54 |
| 2002-07-10 | 622.02 |
| 2002-07-11 | 592.83 |
| 2002-07-12 | 606.02 |
| 2002-07-15 | 590.16 |
| 2002-07-16 | 601.03 |
| 2002-07-17 | 632.13 |
| 2002-07-18 | 620.89 |
| 2002-07-19 | 589.73 |
| 2002-07-22 | 568.99 |
| 2002-07-23 | 534.05 |
| 2002-07-24 | 522.62 |
| 2002-07-25 | 518.74 |
| 2002-07-26 | 508.45 |
| 2002-07-29 | 538.42 |
| 2002-07-30 | 552.84 |
| 2002-07-31 | 543.67 |
| 2002-08-01 | 524.20 |
| 2002-08-02 | 505.00 |
| 2002-08-05 | 475.96 |
| 2002-08-06 | 488.82 |
| 2002-08-07 | 489.33 |
| 2002-08-08 | 509.03 |
| 2002-08-09 | 527.94 |
| 2002-08-12 | 525.28 |
| 2002-08-13 | 526.60 |
| 2002-08-14 | 505.62 |
| 2002-08-15 | 520.23 |
| 2002-08-16 | 533.43 |
| 2002-08-19 | 560.49 |
| 2002-08-20 | 558.53 |
| 2002-08-21 | 577.66 |
| 2002-08-22 | 603.23 |
| 2002-08-23 | 580.15 |
| 2002-08-26 | 565.04 |
| 2002-08-27 | 574.09 |
| 2002-08-28 | 548.99 |
| 2002-08-29 | 546.83 |
| 2002-08-30 | 541.34 |
| 2002-09-02 | . |
| 2002-09-03 | 506.48 |
| 2002-09-04 | 504.24 |
| 2002-09-05 | 501.31 |
| 2002-09-06 | 522.61 |
| 2002-09-09 | 512.43 |
| 2002-09-10 | 509.47 |
| 2002-09-11 | 536.26 |
| 2002-09-12 | 512.43 |
| 2002-09-13 | 497.69 |
| 2002-09-16 | 477.34 |
| 2002-09-17 | 470.93 |
| 2002-09-18 | 452.19 |
| 2002-09-19 | 441.30 |
| 2002-09-20 | 445.70 |
| 2002-09-23 | 424.43 |
| 2002-09-24 | 418.02 |
| 2002-09-25 | 432.19 |
| 2002-09-26 | 455.86 |
| 2002-09-27 | 450.04 |
| 2002-09-30 | 424.89 |
| 2002-10-01 | 430.41 |
| 2002-10-02 | 446.51 |
| 2002-10-03 | 438.80 |
| 2002-10-04 | 417.93 |
| 2002-10-07 | 410.31 |
| 2002-10-08 | 407.44 |
| 2002-10-09 | 414.28 |
| 2002-10-10 | 429.80 |
| 2002-10-11 | 464.49 |
| 2002-10-14 | 459.05 |
| 2002-10-15 | 500.99 |
| 2002-10-16 | 474.64 |
| 2002-10-17 | 527.73 |
| 2002-10-18 | 537.12 |
| 2002-10-21 | 550.57 |
| 2002-10-22 | 546.49 |
| 2002-10-23 | 521.68 |
| 2002-10-24 | 550.10 |
| 2002-10-25 | 555.48 |
| 2002-10-28 | 583.19 |
| 2002-10-29 | 544.91 |
| 2002-10-30 | 573.06 |
| 2002-10-31 | 586.65 |
| 2002-11-01 | 585.22 |
| 2002-11-04 | 632.60 |
| 2002-11-05 | 632.34 |
| 2002-11-06 | 614.07 |
| 2002-11-07 | 591.47 |
| 2002-11-08 | 581.14 |
| 2002-11-11 | 560.97 |
| 2002-11-12 | 584.43 |
| 2002-11-13 | 589.34 |
| 2002-11-14 | 621.66 |
| 2002-11-15 | 622.31 |
| 2002-11-18 | 641.73 |
| 2002-11-19 | 623.90 |
| 2002-11-20 | 626.68 |
| 2002-11-21 | 668.60 |
| 2002-11-22 | 670.38 |
| 2002-11-25 | 672.94 |
| 2002-11-26 | 646.58 |
| 2002-11-27 | 670.27 |
| 2002-11-28 | . |
| 2002-11-29 | 671.13 |
| 2002-12-02 | 687.37 |
| 2002-12-03 | 647.13 |
| 2002-12-04 | 644.25 |
| 2002-12-05 | 636.49 |
| 2002-12-06 | 638.41 |
| 2002-12-09 | 617.30 |
| 2002-12-10 | 604.32 |
| 2002-12-11 | 595.71 |
| 2002-12-12 | 589.03 |
| 2002-12-13 | 583.51 |
| 2002-12-16 | 602.61 |
| 2002-12-17 | 599.02 |
| 2002-12-18 | 564.81 |
| 2002-12-19 | 558.57 |
| 2002-12-20 | 562.27 |
| 2002-12-23 | 560.90 |
| 2002-12-24 | 562.53 |
| 2002-12-25 | . |
| 2002-12-26 | 563.71 |
| 2002-12-27 | 540.29 |
| 2002-12-30 | 545.18 |
| 2002-12-31 | 546.62 |
| 2003-01-01 | . |
| 2003-01-02 | 578.20 |
| 2003-01-03 | 587.56 |
| 2003-01-06 | 597.17 |
| 2003-01-07 | 593.28 |
| 2003-01-08 | 565.41 |
| 2003-01-09 | 592.74 |
| 2003-01-10 | 607.01 |
| 2003-01-13 | 604.18 |
| 2003-01-14 | 626.22 |
| 2003-01-15 | 612.33 |
| 2003-01-16 | 597.00 |
| 2003-01-17 | 573.31 |
| 2003-01-20 | . |
| 2003-01-21 | 565.85 |
| 2003-01-22 | 568.28 |
| 2003-01-23 | 563.37 |
| 2003-01-24 | 560.11 |
| 2003-01-27 | 542.32 |
| 2003-01-28 | 540.31 |
| 2003-01-29 | 547.83 |
| 2003-01-30 | 563.31 |
| 2003-01-31 | 546.91 |
| 2003-02-03 | 554.48 |
| 2003-02-04 | 535.59 |
| 2003-02-05 | 541.20 |
| 2003-02-06 | 532.71 |
| 2003-02-07 | 530.02 |
| 2003-02-10 | 523.29 |
| 2003-02-11 | 543.89 |
| 2003-02-12 | 534.62 |
| 2003-02-13 | 523.60 |
| 2003-02-14 | 532.48 |
| 2003-02-17 | . |
| 2003-02-18 | 556.55 |
| 2003-02-19 | 542.40 |
| 2003-02-20 | 537.38 |
| 2003-02-21 | 532.21 |
| 2003-02-24 | 531.08 |
| 2003-02-25 | 504.62 |
| 2003-02-26 | 500.16 |
| 2003-02-27 | 496.63 |
| 2003-02-28 | 511.56 |
| 2003-03-03 | 515.54 |
| 2003-03-04 | 501.15 |
| 2003-03-05 | 497.09 |
| 2003-03-06 | 496.84 |
| 2003-03-07 | 484.15 |
| 2003-03-10 | 476.63 |
| 2003-03-11 | 477.72 |
| 2003-03-12 | 486.65 |
| 2003-03-13 | 504.92 |
| 2003-03-14 | 532.74 |
| 2003-03-17 | 553.86 |
| 2003-03-18 | 551.33 |
| 2003-03-19 | 551.00 |
| 2003-03-20 | 548.69 |
| 2003-03-21 | 565.12 |
| 2003-03-24 | 535.11 |
| 2003-03-25 | 540.26 |
| 2003-03-26 | 538.41 |
| 2003-03-27 | 533.46 |
| 2003-03-28 | 535.04 |
| 2003-03-31 | 508.03 |
| 2003-04-01 | 519.53 |
| 2003-04-02 | 546.10 |
| 2003-04-03 | 549.69 |
| 2003-04-04 | 545.98 |
| 2003-04-07 | 571.26 |
| 2003-04-08 | 553.52 |
| 2003-04-09 | 557.25 |
| 2003-04-10 | 539.71 |
| 2003-04-11 | 544.60 |
| 2003-04-14 | 552.25 |
| 2003-04-15 | 567.29 |
| 2003-04-16 | 571.85 |
| 2003-04-17 | 600.16 |
| 2003-04-18 | . |
| 2003-04-21 | 597.60 |
| 2003-04-22 | 609.84 |
| 2003-04-23 | 618.70 |
| 2003-04-24 | 612.86 |
| 2003-04-25 | 594.39 |
| 2003-04-28 | 610.13 |
| 2003-04-29 | 625.60 |
| 2003-04-30 | 635.42 |
| 2003-05-01 | 640.68 |
| 2003-05-02 | 638.22 |
| 2003-05-05 | 657.16 |
| 2003-05-06 | 660.94 |
| 2003-05-07 | 660.87 |
| 2003-05-08 | 643.18 |
| 2003-05-09 | 646.01 |
| 2003-05-12 | 657.57 |
| 2003-05-13 | 661.17 |
| 2003-05-14 | 655.33 |
| 2003-05-15 | 670.70 |
| 2003-05-16 | 675.20 |
| 2003-05-19 | 649.00 |
| 2003-05-20 | 638.24 |
| 2003-05-21 | 630.74 |
| 2003-05-22 | 646.36 |
| 2003-05-23 | 643.56 |
| 2003-05-26 | . |
| 2003-05-27 | 650.42 |
| 2003-05-28 | 678.09 |
| 2003-05-29 | 686.39 |
| 2003-05-30 | 697.85 |
| 2003-06-02 | 714.55 |
| 2003-06-03 | 701.24 |
| 2003-06-04 | 708.77 |
| 2003-06-05 | 706.01 |
| 2003-06-06 | 736.75 |
| 2003-06-09 | 726.99 |
| 2003-06-10 | 728.11 |
| 2003-06-11 | 730.04 |
| 2003-06-12 | 723.22 |
| 2003-06-13 | 713.79 |
| 2003-06-16 | 731.46 |
| 2003-06-17 | 741.07 |
| 2003-06-18 | 729.61 |
| 2003-06-19 | 728.32 |
| 2003-06-20 | 720.61 |
| 2003-06-23 | 696.57 |
| 2003-06-24 | 684.30 |
| 2003-06-25 | 692.33 |
| 2003-06-26 | 685.37 |
| 2003-06-27 | 691.19 |
| 2003-06-30 | 681.53 |
| 2003-07-01 | 669.95 |
| 2003-07-02 | 688.44 |
| 2003-07-03 | 692.72 |
| 2003-07-04 | . |
| 2003-07-07 | 711.00 |
| 2003-07-08 | 716.25 |
| 2003-07-09 | 728.29 |
| 2003-07-10 | 724.23 |
| 2003-07-11 | 718.34 |
| 2003-07-14 | 734.54 |
| 2003-07-15 | 738.01 |
| 2003-07-16 | 732.12 |
| 2003-07-17 | 659.66 |
| 2003-07-18 | 669.67 |
| 2003-07-21 | 661.96 |
| 2003-07-22 | 667.77 |
| 2003-07-23 | 677.50 |
| 2003-07-24 | 696.95 |
| 2003-07-25 | 692.53 |
| 2003-07-28 | 712.05 |
| 2003-07-29 | 710.72 |
| 2003-07-30 | 707.45 |
| 2003-07-31 | 711.53 |
| 2003-08-01 | 702.06 |
| 2003-08-04 | 700.80 |
| 2003-08-05 | 704.17 |
| 2003-08-06 | 679.04 |
| 2003-08-07 | 675.61 |
| 2003-08-08 | 675.48 |
| 2003-08-11 | 676.46 |
| 2003-08-12 | 682.94 |
| 2003-08-13 | 694.73 |
| 2003-08-14 | 695.13 |
| 2003-08-15 | 690.68 |
| 2003-08-18 | 699.18 |
| 2003-08-19 | 720.36 |
| 2003-08-20 | 719.31 |
| 2003-08-21 | 727.78 |
| 2003-08-22 | 732.46 |
| 2003-08-25 | 723.51 |
| 2003-08-26 | 714.53 |
| 2003-08-27 | 736.01 |
| 2003-08-28 | 746.74 |
| 2003-08-29 | 756.37 |
| 2003-09-01 | . |
| 2003-09-02 | 758.21 |
| 2003-09-03 | 794.98 |
| 2003-09-04 | 797.46 |
| 2003-09-05 | 802.42 |
| 2003-09-08 | 816.63 |
| 2003-09-09 | 799.99 |
| 2003-09-10 | 767.66 |
| 2003-09-11 | 765.80 |
| 2003-09-12 | 768.48 |
| 2003-09-15 | 767.86 |
| 2003-09-16 | 771.56 |
| 2003-09-17 | 782.38 |
| 2003-09-18 | 791.78 |
| 2003-09-19 | 788.21 |
| 2003-09-22 | 773.12 |
| 2003-09-23 | 767.88 |
| 2003-09-24 | 758.90 |
| 2003-09-25 | 749.56 |
| 2003-09-26 | 740.54 |
| 2003-09-29 | 745.07 |
| 2003-09-30 | 737.78 |
| 2003-10-01 | 750.59 |
| 2003-10-02 | 764.29 |
| 2003-10-03 | 802.20 |
| 2003-10-06 | 803.13 |
| 2003-10-07 | 804.26 |
| 2003-10-08 | 829.36 |
| 2003-10-09 | 840.99 |
| 2003-10-10 | 835.82 |
| 2003-10-13 | 849.87 |
| 2003-10-14 | 842.86 |
| 2003-10-15 | 849.90 |
| 2003-10-16 | 831.99 |
| 2003-10-17 | 833.56 |
| 2003-10-20 | 827.56 |
| 2003-10-21 | 835.77 |
| 2003-10-22 | 826.08 |
| 2003-10-23 | 815.47 |
| 2003-10-24 | 822.93 |
| 2003-10-27 | 825.69 |
| 2003-10-28 | 837.46 |
| 2003-10-29 | 853.48 |
| 2003-10-30 | 847.54 |
| 2003-10-31 | 844.92 |
| 2003-11-03 | 853.98 |
| 2003-11-04 | 849.63 |
| 2003-11-05 | 835.14 |
| 2003-11-06 | 852.00 |
| 2003-11-07 | 866.66 |
| 2003-11-10 | 853.17 |
| 2003-11-11 | 838.85 |
| 2003-11-12 | 860.41 |
| 2003-11-13 | 871.49 |
| 2003-11-14 | 873.41 |
| 2003-11-17 | 843.85 |
| 2003-11-18 | 850.62 |
| 2003-11-19 | 840.20 |
| 2003-11-20 | 844.52 |
| 2003-11-21 | 845.85 |
| 2003-11-24 | 861.68 |
| 2003-11-25 | 861.59 |
| 2003-11-26 | 865.53 |
| 2003-11-27 | . |
| 2003-11-28 | 869.79 |
| 2003-12-01 | 879.45 |
| 2003-12-02 | 888.66 |
| 2003-12-03 | 894.98 |
| 2003-12-04 | 898.54 |
| 2003-12-05 | 884.56 |
| 2003-12-08 | 876.60 |
| 2003-12-09 | 873.04 |
| 2003-12-10 | 863.18 |
| 2003-12-11 | 864.05 |
| 2003-12-12 | 870.40 |
| 2003-12-15 | 876.57 |
| 2003-12-16 | 855.38 |
| 2003-12-17 | 846.67 |
| 2003-12-18 | 852.95 |
| 2003-12-19 | 854.92 |
| 2003-12-22 | 848.29 |
| 2003-12-23 | 853.54 |
| 2003-12-24 | 858.64 |
| 2003-12-25 | . |
| 2003-12-26 | 858.40 |
| 2003-12-29 | 865.10 |
| 2003-12-30 | 872.58 |
| 2003-12-31 | 876.71 |
| 2004-01-01 | . |
| 2004-01-02 | 888.88 |
| 2004-01-05 | 904.34 |
| 2004-01-06 | 913.50 |
| 2004-01-07 | 917.74 |
| 2004-01-08 | 992.41 |
| 2004-01-09 | 1011.95 |
| 2004-01-12 | 1013.97 |
| 2004-01-13 | 1005.45 |
| 2004-01-14 | 1007.49 |
| 2004-01-15 | 996.83 |
| 2004-01-16 | 1006.51 |
| 2004-01-19 | . |
| 2004-01-20 | 1022.47 |
| 2004-01-21 | 1007.11 |
| 2004-01-22 | 1020.94 |
| 2004-01-23 | 1017.91 |
| 2004-01-26 | 1010.56 |
| 2004-01-27 | 1021.85 |
| 2004-01-28 | 1016.59 |
| 2004-01-29 | 977.05 |
| 2004-01-30 | 990.59 |
| 2004-02-02 | 993.30 |
| 2004-02-03 | 1003.52 |
| 2004-02-04 | 983.34 |
| 2004-02-05 | 990.06 |
| 2004-02-06 | 1028.86 |
| 2004-02-09 | 1047.99 |
| 2004-02-10 | 1068.73 |
| 2004-02-11 | 1078.85 |
| 2004-02-12 | 1090.53 |
| 2004-02-13 | 1071.63 |
| 2004-02-16 | . |
| 2004-02-17 | 1086.30 |
| 2004-02-18 | 1096.08 |
| 2004-02-19 | 1093.32 |
| 2004-02-20 | 1062.24 |
| 2004-02-23 | 1067.35 |
| 2004-02-24 | 1051.56 |
| 2004-02-25 | 1047.71 |
| 2004-02-26 | 1043.22 |
| 2004-02-27 | 1047.55 |
| 2004-03-01 | 1055.64 |
| 2004-03-02 | 1063.60 |
| 2004-03-03 | 1053.10 |
| 2004-03-04 | 1072.66 |
| 2004-03-05 | 1097.81 |
| 2004-03-08 | 1098.19 |
| 2004-03-09 | 1068.10 |
| 2004-03-10 | 1036.18 |
| 2004-03-11 | 999.12 |
| 2004-03-12 | 1000.19 |
| 2004-03-15 | 978.40 |
| 2004-03-16 | 990.72 |
| 2004-03-17 | 1004.93 |
| 2004-03-18 | 988.35 |
| 2004-03-19 | 986.35 |
| 2004-03-22 | 949.36 |
| 2004-03-23 | 951.55 |
| 2004-03-24 | 944.32 |
| 2004-03-25 | 971.95 |
| 2004-03-26 | 961.99 |
| 2004-03-29 | 992.92 |
| 2004-03-30 | 990.66 |
| 2004-03-31 | 1003.85 |
| 2004-04-01 | 1032.29 |
| 2004-04-02 | 1043.06 |
| 2004-04-05 | 1042.23 |
| 2004-04-06 | 976.93 |
| 2004-04-07 | 975.34 |
| 2004-04-08 | 978.31 |
| 2004-04-09 | . |
| 2004-04-12 | 975.74 |
| 2004-04-13 | 964.95 |
| 2004-04-14 | 943.11 |
| 2004-04-15 | 930.53 |
| 2004-04-16 | 911.98 |
| 2004-04-19 | 919.37 |
| 2004-04-20 | 929.66 |
| 2004-04-21 | 905.65 |
| 2004-04-22 | 916.97 |
| 2004-04-23 | 909.23 |
| 2004-04-26 | 909.69 |
| 2004-04-27 | 908.83 |
| 2004-04-28 | 883.39 |
| 2004-04-29 | 877.88 |
| 2004-04-30 | 860.56 |
| 2004-05-03 | 868.28 |
| 2004-05-04 | 872.20 |
| 2004-05-05 | 889.07 |
| 2004-05-06 | 862.98 |
| 2004-05-07 | 857.20 |
| 2004-05-10 | 823.18 |
| 2004-05-11 | 833.68 |
| 2004-05-12 | 818.18 |
| 2004-05-13 | 829.12 |
| 2004-05-14 | 816.43 |
| 2004-05-17 | 802.61 |
| 2004-05-18 | 814.42 |
| 2004-05-19 | 844.76 |
| 2004-05-20 | 834.15 |
| 2004-05-21 | 826.69 |
| 2004-05-24 | 833.23 |
| 2004-05-25 | 832.20 |
| 2004-05-26 | 846.94 |
| 2004-05-27 | 873.74 |
| 2004-05-28 | 868.44 |
| 2004-05-31 | . |
| 2004-06-01 | 860.11 |
| 2004-06-02 | 863.36 |
| 2004-06-03 | 859.38 |
| 2004-06-04 | 873.85 |
| 2004-06-07 | 898.22 |
| 2004-06-08 | 899.80 |
| 2004-06-09 | 883.62 |
| 2004-06-10 | 880.46 |
| 2004-06-11 | . |
| 2004-06-14 | 861.55 |
| 2004-06-15 | 871.83 |
| 2004-06-16 | 869.61 |
| 2004-06-17 | 865.43 |
| 2004-06-18 | 870.33 |
| 2004-06-21 | 869.38 |
| 2004-06-22 | 859.64 |
| 2004-06-23 | 874.56 |
| 2004-06-24 | 897.36 |
| 2004-06-25 | 895.27 |
| 2004-06-28 | 907.68 |
| 2004-06-29 | 900.13 |
| 2004-06-30 | 906.00 |
| 2004-07-01 | 906.84 |
| 2004-07-02 | 901.25 |
| 2004-07-05 | . |
| 2004-07-06 | 879.44 |
| 2004-07-07 | 877.07 |
| 2004-07-08 | 872.83 |
| 2004-07-09 | 874.25 |
| 2004-07-12 | 861.09 |
| 2004-07-13 | 857.89 |
| 2004-07-14 | 860.78 |
| 2004-07-15 | 813.08 |
| 2004-07-16 | 819.46 |
| 2004-07-19 | 806.35 |
| 2004-07-20 | 810.77 |
| 2004-07-21 | 825.75 |
| 2004-07-22 | 802.45 |
| 2004-07-23 | 793.71 |
| 2004-07-26 | 774.68 |
| 2004-07-27 | 781.54 |
| 2004-07-28 | 773.90 |
| 2004-07-29 | 793.03 |
| 2004-07-30 | 788.18 |
| 2004-08-02 | 779.19 |
| 2004-08-03 | 780.89 |
| 2004-08-04 | 765.83 |
| 2004-08-05 | 768.67 |
| 2004-08-06 | 751.90 |
| 2004-08-09 | 743.15 |
| 2004-08-10 | 759.26 |
| 2004-08-11 | 730.09 |
| 2004-08-12 | 711.27 |
| 2004-08-13 | 726.19 |
| 2004-08-16 | 741.33 |
| 2004-08-17 | 754.76 |
| 2004-08-18 | 758.54 |
| 2004-08-19 | 769.44 |
| 2004-08-20 | 760.62 |
| 2004-08-23 | 771.10 |
| 2004-08-24 | 760.67 |
| 2004-08-25 | 759.92 |
| 2004-08-26 | 770.22 |
| 2004-08-27 | 768.49 |
| 2004-08-30 | 766.32 |
| 2004-08-31 | 755.54 |
| 2004-09-01 | 766.60 |
| 2004-09-02 | 773.51 |
| 2004-09-03 | 765.03 |
| 2004-09-06 | . |
| 2004-09-07 | 771.17 |
| 2004-09-08 | 778.27 |
| 2004-09-09 | 787.65 |
| 2004-09-10 | 813.13 |
| 2004-09-13 | 833.18 |
| 2004-09-14 | 828.66 |
| 2004-09-15 | 815.72 |
| 2004-09-16 | 821.26 |
| 2004-09-17 | 830.63 |
| 2004-09-20 | 830.82 |
| 2004-09-21 | 837.54 |
| 2004-09-22 | 831.83 |
| 2004-09-23 | 829.13 |
| 2004-09-24 | 828.91 |
| 2004-09-27 | 820.34 |
| 2004-09-28 | 816.84 |
| 2004-09-29 | 828.84 |
| 2004-09-30 | 830.86 |
| 2004-10-01 | 857.08 |
| 2004-10-04 | 866.15 |
| 2004-10-05 | 866.49 |
| 2004-10-06 | 860.70 |
| 2004-10-07 | 864.18 |
| 2004-10-08 | 857.34 |
| 2004-10-11 | 849.41 |
| 2004-10-12 | 833.40 |
| 2004-10-13 | 845.24 |
| 2004-10-14 | 847.24 |
| 2004-10-15 | 860.81 |
| 2004-10-18 | 861.91 |
| 2004-10-19 | 884.96 |
| 2004-10-20 | 875.82 |
| 2004-10-21 | 886.55 |
| 2004-10-22 | 875.62 |
| 2004-10-25 | 862.72 |
| 2004-10-26 | 866.37 |
| 2004-10-27 | 885.01 |
| 2004-10-28 | 892.02 |
| 2004-10-29 | 889.79 |
| 2004-11-01 | 900.41 |
| 2004-11-02 | 908.32 |
| 2004-11-03 | 919.70 |
| 2004-11-04 | 913.50 |
| 2004-11-05 | 926.59 |
| 2004-11-08 | 930.87 |
| 2004-11-09 | 928.60 |
| 2004-11-10 | 933.08 |
| 2004-11-11 | 944.59 |
| 2004-11-12 | 954.97 |
| 2004-11-15 | 955.66 |
| 2004-11-16 | 949.73 |
| 2004-11-17 | 971.50 |
| 2004-11-18 | 970.77 |
| 2004-11-19 | 964.67 |
| 2004-11-22 | 954.51 |
| 2004-11-23 | 954.38 |
| 2004-11-24 | 960.20 |
| 2004-11-25 | . |
| 2004-11-26 | 968.14 |
| 2004-11-29 | 969.91 |
| 2004-11-30 | 962.19 |
| 2004-12-01 | 973.42 |
| 2004-12-02 | 984.79 |
| 2004-12-03 | 980.76 |
| 2004-12-06 | 980.22 |
| 2004-12-07 | 985.43 |
| 2004-12-08 | 960.68 |
| 2004-12-09 | 939.97 |
| 2004-12-10 | 940.79 |
| 2004-12-13 | 945.69 |
| 2004-12-14 | 946.37 |
| 2004-12-15 | 951.69 |
| 2004-12-16 | 940.26 |
| 2004-12-17 | 921.63 |
| 2004-12-20 | 939.08 |
| 2004-12-21 | 936.67 |
| 2004-12-22 | 944.43 |
| 2004-12-23 | 949.11 |
| 2004-12-24 | . |
| 2004-12-27 | 954.97 |
| 2004-12-28 | 957.79 |
| 2004-12-29 | 958.49 |
| 2004-12-30 | 959.11 |
| 2004-12-31 | 957.34 |
| 2005-01-03 | 953.30 |
| 2005-01-04 | 942.89 |
| 2005-01-05 | 931.73 |
| 2005-01-06 | 925.92 |
| 2005-01-07 | 920.68 |
| 2005-01-10 | 933.99 |
| 2005-01-11 | 918.56 |
| 2005-01-12 | 910.50 |
| 2005-01-13 | 906.85 |
| 2005-01-14 | 904.29 |
| 2005-01-17 | . |
| 2005-01-18 | 902.38 |
| 2005-01-19 | 899.67 |
| 2005-01-20 | 876.84 |
| 2005-01-21 | 873.76 |
| 2005-01-24 | 868.55 |
| 2005-01-25 | 870.37 |
| 2005-01-26 | 880.83 |
| 2005-01-27 | 897.56 |
#2005-01-28| 888.28
#2005-01-31| 900.84
#2005-02-01| 910.27
#2005-02-02| 917.48
#2005-02-03| 895.34
#2005-02-04| 905.04
#2005-02-07| 910.77
#2005-02-08| 909.30
#2005-02-09| 917.90
#2005-02-10| 907.42
#2005-02-11| 912.27
#2005-02-14| 925.92
#2005-02-15| 928.20
#2005-02-16| 918.15
#2005-02-17| 914.27
#2005-02-18| 911.55
#2005-02-21| .
#2005-02-22| 929.91
#2005-02-23| 919.85
#2005-02-24| 923.61
#2005-02-25| 940.67
#2005-02-28| 942.12
#2005-03-01| 941.21
#2005-03-02| 938.14
#2005-03-03| 933.10
#2005-03-04| 944.09
#2005-03-07| 940.42
#2005-03-08| 945.89
#2005-03-09| 947.45
#2005-03-10| 941.98
#2005-03-11| 949.20
#2005-03-14| 940.85
#2005-03-15| 941.08
#2005-03-16| 930.63
#2005-03-17| 930.66
#2005-03-18| 924.08
#2005-03-21| 909.20
#2005-03-22| 914.08
#2005-03-23| 899.62
#2005-03-24| 899.76
#2005-03-25| .
#2005-03-28| 894.27
#2005-03-29| 894.73
#2005-03-30| 897.37
#2005-03-31| 901.76
#2005-04-01| 903.14
#2005-04-04| 882.19
#2005-04-05| 887.16
#2005-04-06| 889.95
#2005-04-07| 899.45
#2005-04-08| 902.56
#2005-04-11| 907.54
#2005-04-12| 894.94
#2005-04-13| 901.09
#2005-04-14| 889.70
#2005-04-15| 873.51
#2005-04-18| 864.66
#2005-04-19| 872.44
#2005-04-20| 882.62
#2005-04-21| 907.96
#2005-04-22| 922.73
#2005-04-25| 916.18
#2005-04-26| 909.13
#2005-04-27| 898.46
#2005-04-28| 886.20
#2005-04-29| 884.08
#2005-05-02| 885.62
#2005-05-03| 892.34
#2005-05-04| 908.40
#2005-05-05| 913.14
#2005-05-06| 923.45
#2005-05-09| 924.81
#2005-05-10| 919.71
#2005-05-11| 913.27
#2005-05-12| 919.53
#2005-05-13| 924.63
#2005-05-16| 927.71
#2005-05-17| 929.65
#2005-05-18| 945.43
#2005-05-19| 948.35
#2005-05-20| 943.75
#2005-05-23| 948.81
#2005-05-24| 947.10
#2005-05-25| 938.49
#2005-05-26| 941.60
#2005-05-27| 942.49
#2005-05-30| .
#2005-05-31| 931.00
#2005-06-01| 937.82
#2005-06-02| 943.25
#2005-06-03| 942.84
#2005-06-06| 935.46
#2005-06-07| 945.90
#2005-06-08| 947.90
#2005-06-09| 932.48
#2005-06-10| 935.91
#2005-06-13| 929.59
#2005-06-14| 937.06
#2005-06-15| 937.10
#2005-06-16| 943.52
#2005-06-17| 953.53
#2005-06-20| 948.32
#2005-06-21| 957.27
#2005-06-22| 966.87
#2005-06-23| 968.36
#2005-06-24| 961.66
#2005-06-27| 945.46
#2005-06-28| 941.89
#2005-06-29| 950.48
#2005-06-30| 944.18
#2005-07-01| 937.66
#2005-07-04| .
#2005-07-05| 934.22
#2005-07-06| 943.44
#2005-07-07| 926.93
#2005-07-08| 942.97
#2005-07-11| 974.46
#2005-07-12| 987.87
#2005-07-13| 989.57
#2005-07-14| 999.72
#2005-07-15| 990.51
#2005-07-18| 988.79
#2005-07-19| 993.35
#2005-07-20| 985.94
#2005-07-21| 969.63
#2005-07-22| 959.42
#2005-07-25| 950.65
#2005-07-26| 950.02
#2005-07-27| 956.74
#2005-07-28| 968.75
#2005-07-29| 969.50
#2005-08-01| 968.05
#2005-08-02| 979.88
#2005-08-03| 986.00
#2005-08-04| 979.79
#2005-08-05| 970.90
#2005-08-08| 977.09
#2005-08-09| 983.97
#2005-08-10|1003.37
#2005-08-11| 995.04
#2005-08-12| 992.20
#2005-08-15| 987.37
#2005-08-16| 980.05
#2005-08-17| 971.94
#2005-08-18| 961.16
#2005-08-19| 963.36
#2005-08-22| 968.90
#2005-08-23| 962.64
#2005-08-24| 961.01
#2005-08-25| 952.03
#2005-08-26| 950.82
#2005-08-29| 952.08
#2005-08-30| 944.53
#2005-08-31| 959.04
#2005-09-01| 976.16
#2005-09-02| 979.09
#2005-09-05| .
#2005-09-06| 989.53
#2005-09-07| 994.03
#2005-09-08| 992.24
#2005-09-09|1008.05
#2005-09-12|1002.56
#2005-09-13|1005.16
#2005-09-14|1008.24
#2005-09-15| 999.15
#2005-09-16|1002.02
#2005-09-19| 998.69
#2005-09-20|1006.04
#2005-09-21| 995.37
#2005-09-22| 981.87
#2005-09-23| 978.30
#2005-09-26| 996.42
#2005-09-27| 986.65
#2005-09-28| 998.37
#2005-09-29| 996.02
#2005-09-30|1013.32
#2005-10-03|1016.31
#2005-10-04|1023.25
#2005-10-05|1011.63
#2005-10-06|1008.84
#2005-10-07|1000.14
#2005-10-10| 998.49
#2005-10-11| 998.34
#2005-10-12| 992.75
#2005-10-13| 974.91
#2005-10-14| 992.04
#2005-10-17| 992.32
#2005-10-18| 979.51
#2005-10-19| 966.23
#2005-10-20| 958.93
#2005-10-21| 959.34
#2005-10-24| 960.76
#2005-10-25| 973.37
#2005-10-26| 969.60
#2005-10-27| 949.63
#2005-10-28| 945.75
#2005-10-31| 961.14
#2005-11-01| 964.95
#2005-11-02| 972.64
#2005-11-03| 990.08
#2005-11-04| 976.71
#2005-11-07| 973.51
#2005-11-08| 969.39
#2005-11-09| 967.85
#2005-11-10| 969.77
#2005-11-11| 979.11
#2005-11-14| 979.20
#2005-11-15| 972.90
#2005-11-16| 964.87
#2005-11-17| 973.30
#2005-11-18| 981.94
#2005-11-21| 988.88
#2005-11-22| 982.88
#2005-11-23| 995.37
#2005-11-24| .
#2005-11-25| 994.20
#2005-11-28| 998.70
#2005-11-29| 996.37
#2005-11-30| 993.65
#2005-12-01|1003.34
#2005-12-02|1011.17
#2005-12-05|1011.06
#2005-12-06|1023.65
#2005-12-07|1022.52
#2005-12-08|1036.10
#2005-12-09|1030.84
#2005-12-12|1042.04
#2005-12-13|1039.76
#2005-12-14|1045.72
#2005-12-15|1035.47
#2005-12-16|1048.45
#2005-12-19|1048.95
#2005-12-20|1035.11
#2005-12-21|1035.41
#2005-12-22|1038.21
#2005-12-23|1043.91
#2005-12-26| .
#2005-12-27|1047.28
#2005-12-28|1045.54
#2005-12-29|1042.49
#2005-12-30|1031.44
#2006-01-02| .
#2006-01-03|1056.83
#2006-01-04|1082.16
#2006-01-05|1093.81
#2006-01-06|1107.04
#2006-01-09|1112.91
#2006-01-10|1097.37
#2006-01-11|1093.12
#2006-01-12|1082.63
#2006-01-13|1078.76
#2006-01-16| .
#2006-01-17|1068.53
#2006-01-18|1060.35
#2006-01-19|1064.39
#2006-01-20|1047.06
#2006-01-23|1063.19
#2006-01-24|1058.07
#2006-01-25|1085.58
#2006-01-26|1092.46
#2006-01-27|1094.64
#2006-01-30|1089.37
#2006-01-31|1095.18
#2006-02-01|1106.90
#2006-02-02|1098.62
#2006-02-03|1084.63
#2006-02-06|1080.43
#2006-02-07|1069.75
#2006-02-08|1073.85
#2006-02-09|1084.67
#2006-02-10|1072.63
#2006-02-13|1072.10
#2006-02-14|1077.41
#2006-02-15|1089.77
#2006-02-16|1096.93
#2006-02-17|1094.79
#2006-02-20| .
#2006-02-21|1094.34
#2006-02-22|1093.82
#2006-02-23|1100.22
#2006-02-24|1098.44
#2006-02-27|1099.56
#2006-02-28|1087.84
#2006-03-01|1097.90
#2006-03-02|1103.62
#2006-03-03|1103.81
#2006-03-06|1111.63
#2006-03-07|1097.21
#2006-03-08|1095.90
#2006-03-09|1111.33
#2006-03-10|1107.06
#2006-03-13|1117.37
#2006-03-14|1130.83
#2006-03-15|1137.89
#2006-03-16|1156.04
#2006-03-17|1155.73
#2006-03-20|1169.46
#2006-03-21|1165.64
#2006-03-22|1167.08
#2006-03-23|1163.23
#2006-03-24|1165.10
#2006-03-27|1155.93
#2006-03-28|1157.02
#2006-03-29|1149.70
#2006-03-30|1192.41
#2006-03-31|1181.13
#2006-04-03|1191.04
#2006-04-04|1192.53
#2006-04-05|1197.84
#2006-04-06|1206.69
#2006-04-07|1189.34
#2006-04-10|1189.28
#2006-04-11|1187.10
#2006-04-12|1185.60
#2006-04-13|1188.78
#2006-04-14| .
#2006-04-17|1207.51
#2006-04-18|1199.06
#2006-04-19|1213.46
#2006-04-20|1231.16
#2006-04-21|1220.82
#2006-04-24|1211.28
#2006-04-25|1217.77
#2006-04-26|1227.59
#2006-04-27|1220.52
#2006-04-28|1211.36
#2006-05-01|1214.84
#2006-05-02|1221.07
#2006-05-03|1212.85
#2006-05-04|1227.79
#2006-05-05|1243.02
#2006-05-08|1244.87
#2006-05-09|1242.83
#2006-05-10|1225.71
#2006-05-11|1211.53
#2006-05-12|1183.60
#2006-05-15|1173.78
#2006-05-16|1179.26
#2006-05-17|1136.92
#2006-05-18|1126.40
#2006-05-19|1118.21
#2006-05-22|1099.46
#2006-05-23|1144.95
#2006-05-24|1120.65
#2006-05-25|1127.68
#2006-05-26|1150.66
#2006-05-29| .
#2006-05-30|1137.74
#2006-05-31|1138.90
#2006-06-01|1150.00
#2006-06-02|1159.86
#2006-06-05|1146.35
#2006-06-06|1102.85
#2006-06-07|1105.45
#2006-06-08|1052.95
#2006-06-09|1077.17
#2006-06-12|1058.62
#2006-06-13|1032.93
#2006-06-14|1041.49
#2006-06-15|1080.40
#2006-06-16|1070.01
#2006-06-19|1083.26
#2006-06-20|1087.56
#2006-06-21|1094.88
#2006-06-22|1086.44
#2006-06-23|1083.26
#2006-06-26|1083.33
#2006-06-27|1073.57
#2006-06-28|1057.24
#2006-06-29|1073.99
#2006-06-30|1117.47
#2006-07-03|1125.69
#2006-07-04| .
#2006-07-05|1103.99
#2006-07-06|1118.59
#2006-07-07|1104.70
#2006-07-10|1098.13
#2006-07-11|1073.29
#2006-07-12|1064.16
#2006-07-13|1033.56
#2006-07-14|1013.00
#2006-07-17| 999.78
#2006-07-18| 992.46
#2006-07-19|1037.19
#2006-07-20|1041.89
#2006-07-21|1018.01
#2006-07-24|1031.89
#2006-07-25|1029.90
#2006-07-26|1026.09
#2006-07-27|1047.25
#2006-07-28|1054.79
#2006-07-31|1054.21
#2006-08-01|1036.71
#2006-08-02|1051.36
#2006-08-03|1039.47
#2006-08-04|1059.18
#2006-08-07|1038.87
#2006-08-08|1034.57
#2006-08-09|1052.24
#2006-08-10|1032.31
#2006-08-11|1029.79
#2006-08-14|1041.93
#2006-08-15|1070.04
#2006-08-16|1102.73
#2006-08-17|1120.75
#2006-08-18|1107.68
#2006-08-21|1106.46
#2006-08-22|1107.66
#2006-08-23|1093.10
#2006-08-24|1091.79
#2006-08-25|1087.70
#2006-08-28|1102.97
#2006-08-29|1105.08
#2006-08-30|1128.10
#2006-08-31|1119.17
#2006-09-01|1112.81
#2006-09-04| .
#2006-09-05|1110.44
#2006-09-06|1093.18
#2006-09-07|1074.36
#2006-09-08|1075.22
#2006-09-11|1073.91
#2006-09-12|1100.35
#2006-09-13|1111.48
#2006-09-14|1108.25
#2006-09-15|1104.40
#2006-09-18|1100.99
#2006-09-19|1092.52
#2006-09-20|1109.41
#2006-09-21|1116.55
#2006-09-22|1109.99
#2006-09-25|1101.58
#2006-09-26|1113.79
#2006-09-27|1124.88
#2006-09-28|1126.31
#2006-09-29|1121.50
#2006-10-02|1116.75
#2006-10-03|1110.73
#2006-10-04|1117.81
#2006-10-05|1124.63
#2006-10-06|1115.65
#2006-10-09|1118.45
#2006-10-10|1125.41
#2006-10-11|1143.77
#2006-10-12|1149.08
#2006-10-13|1148.57
#2006-10-16|1153.54
#2006-10-17|1137.03
#2006-10-18|1138.40
#2006-10-19|1136.08
#2006-10-20|1138.07
#2006-10-23|1140.84
#2006-10-24|1141.18
#2006-10-25|1141.44
#2006-10-26|1150.15
#2006-10-27|1153.05
#2006-10-30|1149.08
#2006-10-31|1157.77
#2006-11-01|1159.02
#2006-11-02|1147.63
#2006-11-03|1140.62
#2006-11-06|1156.33
#2006-11-07|1180.09
#2006-11-08|1171.85
#2006-11-09|1177.79
#2006-11-10|1173.41
#2006-11-13|1176.91
#2006-11-14|1180.30
#2006-11-15|1199.49
#2006-11-16|1202.40
#2006-11-17|1196.34
#2006-11-20|1204.86
#2006-11-21|1209.16
#2006-11-22|1226.47
#2006-11-23| .
#2006-11-24|1226.47
#2006-11-27|1201.21
#2006-11-28|1194.43
#2006-11-29|1209.84
#2006-11-30|1209.77
#2006-12-01|1201.96
#2006-12-04|1211.47
#2006-12-05|1217.72
#2006-12-06|1217.03
#2006-12-07|1226.00
#2006-12-08|1227.94
#2006-12-11|1229.15
#2006-12-12|1235.51
#2006-12-13|1237.86
#2006-12-14|1233.60
#2006-12-15|1233.86
#2006-12-18|1233.11
#2006-12-19|1228.81
#2006-12-20|1238.79
#2006-12-21|1241.94
#2006-12-22|1234.33
#2006-12-25| .
#2006-12-26|1231.69
#2006-12-27|1244.77
#2006-12-28|1243.93
#2006-12-29|1247.16
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1277.38
#2007-01-04|1265.05
#2007-01-05|1241.88
#2007-01-08|1249.85
#2007-01-09|1248.02
#2007-01-10|1233.34
#2007-01-11|1253.72
#2007-01-12|1240.25
#2007-01-15| .
#2007-01-16|1253.64
#2007-01-17|1255.13
#2007-01-18|1241.17
#2007-01-19|1240.30
#2007-01-22|1230.60
#2007-01-23|1227.66
#2007-01-24|1221.77
#2007-01-25|1239.33
#2007-01-26|1235.73
#2007-01-29|1236.47
#2007-01-30|1244.39
#2007-01-31|1236.92
#2007-02-01|1248.49
#2007-02-02|1229.73
#2007-02-05|1232.13
#2007-02-06|1230.30
#2007-02-07|1246.74
#2007-02-08|1243.69
#2007-02-09|1240.46
#2007-02-12|1225.44
#2007-02-13|1234.27
#2007-02-14|1268.73
#2007-02-15|1265.62
#2007-02-16|1263.49
#2007-02-19| .
#2007-02-20|1267.90
#2007-02-21|1258.90
#2007-02-22|1254.80
#2007-02-23|1265.22
#2007-02-26|1266.86
#2007-02-27|1237.33
#2007-02-28|1218.93
#2007-03-01|1200.13
#2007-03-02|1199.99
#2007-03-05|1181.82
#2007-03-06|1184.17
#2007-03-07|1188.71
#2007-03-08|1208.98
#2007-03-09|1203.36
#2007-03-12|1210.90
#2007-03-13|1200.00
#2007-03-14|1174.10
#2007-03-15|1200.57
#2007-03-16|1208.23
#2007-03-19|1222.36
#2007-03-20|1223.68
#2007-03-21|1231.62
#2007-03-22|1260.49
#2007-03-23|1254.66
#2007-03-26|1246.99
#2007-03-27|1242.81
#2007-03-28|1234.70
#2007-03-29|1246.67
#2007-03-30|1244.16
#2007-04-02|1244.77
#2007-04-03|1258.83
#2007-04-04|1269.84
#2007-04-05|1282.56
#2007-04-06| .
#2007-04-09|1275.44
#2007-04-10|1289.29
#2007-04-11|1280.81
#2007-04-12|1284.11
#2007-04-13|1295.95
#2007-04-16|1317.80
#2007-04-17|1317.88
#2007-04-18|1317.52
#2007-04-19|1327.64
#2007-04-20|1334.81
#2007-04-23|1327.55
#2007-04-24|1330.57
#2007-04-25|1345.68
#2007-04-26|1343.25
#2007-04-27|1339.57
#2007-04-30|1338.46
#2007-05-01|1334.63
#2007-05-02|1340.92
#2007-05-03|1334.41
#2007-05-04|1348.62
#2007-05-07|1347.65
#2007-05-08|1327.68
#2007-05-09|1328.53
#2007-05-10|1314.95
#2007-05-11|1318.58
#2007-05-14|1337.65
#2007-05-15|1344.58
#2007-05-16|1340.84
#2007-05-17|1332.82
#2007-05-18|1348.82
#2007-05-21|1348.69
#2007-05-22|1345.28
#2007-05-23|1358.18
#2007-05-24|1341.38
#2007-05-25|1346.16
#2007-05-28| .
#2007-05-29|1350.31
#2007-05-30|1347.59
#2007-05-31|1366.18
#2007-06-01|1382.45
#2007-06-04|1387.81
#2007-06-05|1385.01
#2007-06-06|1369.79
#2007-06-07|1347.81
#2007-06-08|1345.78
#2007-06-11|1358.02
#2007-06-12|1335.30
#2007-06-13|1343.62
#2007-06-14|1362.68
#2007-06-15|1384.46
#2007-06-18|1392.84
#2007-06-19|1393.86
#2007-06-20|1409.65
#2007-06-21|1386.42
#2007-06-22|1388.99
#2007-06-25|1385.11
#2007-06-26|1378.47
#2007-06-27|1372.49
#2007-06-28|1396.94
#2007-06-29|1401.41
#2007-07-02|1419.44
#2007-07-03|1436.03
#2007-07-04| .
#2007-07-05|1427.58
#2007-07-06|1437.03
#2007-07-09|1440.33
#2007-07-10|1438.78
#2007-07-11|1432.81
#2007-07-12|1460.28
#2007-07-13|1467.32
#2007-07-16|1469.53
#2007-07-17|1464.98
#2007-07-18|1452.35
#2007-07-19|1479.23
#2007-07-20|1450.68
#2007-07-23|1455.61
#2007-07-24|1434.81
#2007-07-25|1407.77
#2007-07-26|1376.64
#2007-07-27|1376.63
#2007-07-30|1389.78
#2007-07-31|1390.48
#2007-08-01|1363.12
#2007-08-02|1403.37
#2007-08-03|1390.75
#2007-08-06|1375.31
#2007-08-07|1376.75
#2007-08-08|1417.76
#2007-08-09|1390.01
#2007-08-10|1347.90
#2007-08-13|1371.47
#2007-08-14|1355.56
#2007-08-15|1333.60
#2007-08-16|1275.86
#2007-08-17|1312.10
#2007-08-20|1322.07
#2007-08-21|1326.30
#2007-08-22|1351.65
#2007-08-23|1352.90
#2007-08-24|1364.81
#2007-08-27|1364.37
#2007-08-28|1343.39
#2007-08-29|1369.24
#2007-08-30|1394.39
#2007-08-31|1411.32
#2007-09-03| .
#2007-09-04|1426.15
#2007-09-05|1408.48
#2007-09-06|1432.12
#2007-09-07|1419.02
#2007-09-10|1411.25
#2007-09-11|1445.42
#2007-09-12|1442.83
#2007-09-13|1435.70
#2007-09-14|1421.58
#2007-09-17|1413.06
#2007-09-18|1433.74
#2007-09-19|1485.51
#2007-09-20|1480.83
#2007-09-21|1486.65
#2007-09-24|1480.27
#2007-09-25|1477.13
#2007-09-26|1495.19
#2007-09-27|1504.21
#2007-09-28|1518.59
#2007-10-01|1512.18
#2007-10-02|1510.46
#2007-10-03|1512.95
#2007-10-04|1492.77
#2007-10-05|1508.20
#2007-10-08|1488.58
#2007-10-09|1487.54
#2007-10-10|1505.95
#2007-10-11|1533.02
#2007-10-12|1516.31
#2007-10-15|1500.39
#2007-10-16|1418.06
#2007-10-17|1449.29
#2007-10-18|1452.22
#2007-10-19|1436.64
#2007-10-22|1417.43
#2007-10-23|1445.29
#2007-10-24|1443.39
#2007-10-25|1467.04
#2007-10-26|1484.50
#2007-10-29|1490.53
#2007-10-30|1476.24
#2007-10-31|1483.68
#2007-11-01|1464.49
#2007-11-02|1461.92
#2007-11-05|1460.23
#2007-11-06|1485.74
#2007-11-07|1505.16
#2007-11-08|1468.12
#2007-11-09|1421.69
#2007-11-12|1400.82
#2007-11-13|1405.78
#2007-11-14|1431.85
#2007-11-15|1407.39
#2007-11-16|1388.08
#2007-11-19|1376.15
#2007-11-20|1373.80
#2007-11-21|1323.28
#2007-11-22| .
#2007-11-23|1344.02
#2007-11-26|1353.48
#2007-11-27|1334.00
#2007-11-28|1374.59
#2007-11-29|1385.62
#2007-11-30|1390.56
#2007-12-03|1394.82
#2007-12-04|1361.68
#2007-12-05|1381.38
#2007-12-06|1376.11
#2007-12-07|1384.72
#2007-12-10|1406.59
#2007-12-11|1408.23
#2007-12-12|1406.04
#2007-12-13|1361.27
#2007-12-14|1352.08
#2007-12-17|1304.14
#2007-12-18|1292.62
#2007-12-19|1296.57
#2007-12-20|1306.29
#2007-12-21|1339.03
#2007-12-24|1344.78
#2007-12-25| .
#2007-12-26|1354.42
#2007-12-27|1350.22
#2007-12-28|1356.47
#2007-12-31|1349.76
#2008-01-01| .
#2008-01-02|1331.24
#2008-01-03|1326.32
#2008-01-04|1286.34
#2008-01-07|1238.63
#2008-01-08|1249.97
#2008-01-09|1206.97
#2008-01-10|1210.38
#2008-01-11|1212.94
#2008-01-14|1243.56
#2008-01-15|1218.05
#2008-01-16|1192.58
#2008-01-17|1196.81
#2008-01-18|1175.71
#2008-01-21| .
#2008-01-22|1120.43
#2008-01-23|1083.29
#2008-01-24|1183.42
#2008-01-25|1202.90
#2008-01-28|1185.96
#2008-01-29|1195.88
#2008-01-30|1200.07
#2008-01-31|1218.32
#2008-02-01|1242.20
#2008-02-04|1247.91
#2008-02-05|1184.34
#2008-02-06|1194.15
#2008-02-07|1151.09
#2008-02-08|1173.58
#2008-02-11|1177.63
#2008-02-12|1224.68
#2008-02-13|1219.23
#2008-02-14|1220.25
#2008-02-15|1197.85
#2008-02-18| .
#2008-02-19|1221.03
#2008-02-20|1202.65
#2008-02-21|1218.53
#2008-02-22|1206.45
#2008-02-25|1219.92
#2008-02-26|1242.95
#2008-02-27|1263.50
#2008-02-28|1244.05
#2008-02-29|1211.03
#2008-03-03|1185.92
#2008-03-04|1147.67
#2008-03-05|1178.96
#2008-03-06|1159.64
#2008-03-07|1144.40
#2008-03-10|1132.08
#2008-03-11|1110.88
#2008-03-12|1137.72
#2008-03-13|1135.12
#2008-03-14|1117.71
#2008-03-17|1081.23
#2008-03-18|1119.49
#2008-03-19|1071.45
#2008-03-20|1047.50
#2008-03-21| .
#2008-03-24|1046.56
#2008-03-25|1120.93
#2008-03-26|1128.00
#2008-03-27|1127.01
#2008-03-28|1129.43
#2008-03-31|1138.48
#2008-04-01|1173.22
#2008-04-02|1183.52
#2008-04-03|1180.67
#2008-04-04|1194.55
#2008-04-07|1212.01
#2008-04-08|1190.45
#2008-04-09|1184.26
#2008-04-10|1178.72
#2008-04-11|1163.73
#2008-04-14|1152.81
#2008-04-15|1143.90
#2008-04-16|1190.30
#2008-04-17|1124.93
#2008-04-18|1133.54
#2008-04-21|1138.32
#2008-04-22|1138.27
#2008-04-23|1153.48
#2008-04-24|1140.79
#2008-04-25|1172.97
#2008-04-28|1181.45
#2008-04-29|1187.12
#2008-04-30|1200.53
#2008-05-01|1192.53
#2008-05-02|1189.23
#2008-05-05|1184.50
#2008-05-06|1184.14
#2008-05-07|1203.67
#2008-05-08|1198.96
#2008-05-09|1188.42
#2008-05-12|1193.35
#2008-05-13|1198.03
#2008-05-14|1207.46
#2008-05-15|1210.09
#2008-05-16|1226.88
#2008-05-19|1251.20
#2008-05-20|1231.65
#2008-05-21|1226.69
#2008-05-22|1230.38
#2008-05-23|1210.38
#2008-05-26| .
#2008-05-27|1207.95
#2008-05-28|1224.78
#2008-05-29|1214.32
#2008-05-30|1232.72
#2008-06-02|1207.86
#2008-06-03|1219.33
#2008-06-04|1206.22
#2008-06-05|1193.05
#2008-06-06|1188.24
#2008-06-09|1171.24
#2008-06-10|1145.93
#2008-06-11|1137.96
#2008-06-12|1136.55
#2008-06-13|1137.93
#2008-06-16|1142.30
#2008-06-17|1156.64
#2008-06-18|1136.07
#2008-06-19|1112.51
#2008-06-20|1107.57
#2008-06-23|1083.69
#2008-06-24|1085.92
#2008-06-25|1114.57
#2008-06-26|1097.58
#2008-06-27|1067.14
#2008-06-30|1071.46
#2008-07-01|1052.36
#2008-07-02|1050.57
#2008-07-03|1055.21
#2008-07-04| .
#2008-07-07|1067.14
#2008-07-08|1047.33
#2008-07-09|1074.63
#2008-07-10|1069.24
#2008-07-11|1052.78
#2008-07-14|1051.62
#2008-07-15|1043.47
#2008-07-16|1057.30
#2008-07-17|1116.20
#2008-07-18|1141.61
#2008-07-21|1148.68
#2008-07-22|1117.04
#2008-07-23|1114.72
#2008-07-24|1113.94
#2008-07-25|1127.46
#2008-07-28|1118.25
#2008-07-29|1128.79
#2008-07-30|1132.03
#2008-07-31|1128.60
#2008-08-01|1115.07
#2008-08-04|1120.46
#2008-08-05|1138.57
#2008-08-06|1146.90
#2008-08-07|1133.99
#2008-08-08|1122.37
#2008-08-11|1140.98
#2008-08-12|1136.35
#2008-08-13|1109.07
#2008-08-14|1118.10
#2008-08-15|1104.70
#2008-08-18|1098.84
#2008-08-19|1068.48
#2008-08-20|1076.32
#2008-08-21|1084.42
#2008-08-22|1102.97
#2008-08-25|1096.69
#2008-08-26|1106.70
#2008-08-27|1103.98
#2008-08-28|1113.22
#2008-08-29|1100.41
#2008-09-01| .
#2008-09-02|1099.73
#2008-09-03|1069.35
#2008-09-04|1031.18
#2008-09-05| 976.79
#2008-09-08| 982.07
#2008-09-09| 970.19
#2008-09-10| 963.07
#2008-09-11| 951.18
#2008-09-12| 980.62
#2008-09-15| 971.55
#2008-09-16| 958.19
#2008-09-17| 926.50
#2008-09-18| 928.53
#2008-09-19| 988.77
#2008-09-22| 974.85
#2008-09-23| 968.05
#2008-09-24| 955.93
#2008-09-25| 971.45
#2008-09-26| 946.54
#2008-09-29| 886.00
#2008-09-30| 868.68
#2008-10-01| 865.10
#2008-10-02| 834.75
#2008-10-03| 834.50
#2008-10-06| 739.83
#2008-10-07| 737.26
#2008-10-08| 707.64
#2008-10-09| 702.23
#2008-10-10| 659.79
#2008-10-13| 707.27
#2008-10-14| 735.08
#2008-10-15| 675.24
#2008-10-16| 648.60
#2008-10-17| 689.49
#2008-10-20| 719.45
#2008-10-21| 704.20
#2008-10-22| 655.02
#2008-10-23| 658.17
#2008-10-24| 630.39
#2008-10-27| 599.66
#2008-10-28| 594.59
#2008-10-29| 655.51
#2008-10-30| 672.42
#2008-10-31| 662.32
#2008-11-03| 683.33
#2008-11-04| 727.67
#2008-11-05| 725.21
#2008-11-06| 652.73
#2008-11-07| 664.18
#2008-11-10| 671.40
#2008-11-11| 619.21
#2008-11-12| 598.88
#2008-11-13| 602.53
#2008-11-14| 599.45
#2008-11-17| 588.81
#2008-11-18| 594.88
#2008-11-19| 581.65
#2008-11-20| 560.99
#2008-11-21| 544.32
#2008-11-24| 604.81
#2008-11-25| 623.25
#2008-11-26| 621.58
#2008-11-27| .
#2008-11-28| 616.06
#2008-12-01| 581.34
#2008-12-02| 595.94
#2008-12-03| 598.35
#2008-12-04| 600.85
#2008-12-05| 572.77
#2008-12-08| 626.57
#2008-12-09| 637.35
#2008-12-10| 649.40
#2008-12-11| 645.39
#2008-12-12| 633.70
#2008-12-15| 640.34
#2008-12-16| 655.23
#2008-12-17| 669.96
#2008-12-18| 679.84
#2008-12-19| 661.28
#2008-12-22| 645.79
#2008-12-23| 643.81
#2008-12-24| 644.72
#2008-12-25| .
#2008-12-26| 647.49
#2008-12-29| 645.92
#2008-12-30| 664.13
#2008-12-31| 654.56
#2009-01-01| .
#2009-01-02| 676.52
#2009-01-05| 685.26
#2009-01-06| 680.24
#2009-01-07| 691.86
#2009-01-08| 678.80
#2009-01-09| 672.94
#2009-01-12| 650.56
#2009-01-13| 636.48
#2009-01-14| 605.78
#2009-01-15| 601.98
#2009-01-16| 626.65
#2009-01-19| .
#2009-01-20| 584.62
#2009-01-21| 598.21
#2009-01-22| 583.76
#2009-01-23| 575.43
#2009-01-26| 598.05
#2009-01-27| 606.57
#2009-01-28| 630.66
#2009-01-29| 613.54
#2009-01-30| 604.27
#2009-02-02| 591.11
#2009-02-03| 607.67
#2009-02-04| 623.21
#2009-02-05| 624.40
#2009-02-06| 646.10
#2009-02-09| 658.20
#2009-02-10| 634.74
#2009-02-11| 622.28
#2009-02-12| 609.69
#2009-02-13| 621.12
#2009-02-16| .
#2009-02-17| 583.65
#2009-02-18| 582.66
#2009-02-19| 577.28
#2009-02-20| 554.15
#2009-02-23| 548.79
#2009-02-24| 540.08
#2009-02-25| 540.36
#2009-02-26| 546.71
#2009-02-27| 541.07
#2009-03-02| 517.33
#2009-03-03| 516.77
#2009-03-04| 533.12
#2009-03-05| 518.29
#2009-03-06| 508.45
#2009-03-09| 513.95
#2009-03-10| 544.72
#2009-03-11| 556.38
#2009-03-12| 570.62
#2009-03-13| 567.71
#2009-03-16| 597.59
#2009-03-17| 591.09
#2009-03-18| 599.59
#2009-03-19| 631.90
#2009-03-20| 601.77
#2009-03-23| 607.59
#2009-03-24| 613.00
#2009-03-25| 623.59
#2009-03-26| 626.45
#2009-03-27| 604.96
#2009-03-30| 578.32
#2009-03-31| 604.56
#2009-04-01| 614.39
#2009-04-02| 657.96
#2009-04-03| 649.31
#2009-04-06| 660.67
#2009-04-07| 643.09
#2009-04-08| 651.97
#2009-04-09| 671.18
#2009-04-10| .
#2009-04-13| 676.71
#2009-04-14| 686.16
#2009-04-15| 671.85
#2009-04-16| 694.28
#2009-04-17| 704.42
#2009-04-20| 677.29
#2009-04-21| 690.36
#2009-04-22| 701.90
#2009-04-23| 702.62
#2009-04-24| 716.30
#2009-04-27| 703.85
#2009-04-28| 687.88
#2009-04-29| 709.52
#2009-04-30| 712.27
#2009-05-01| 713.66
#2009-05-04| 734.06
#2009-05-05| 723.91
#2009-05-06| 728.71
#2009-05-07| 717.23
#2009-05-08| 719.69
#2009-05-11| 716.53
#2009-05-12| 713.04
#2009-05-13| 696.81
#2009-05-14| 703.81
#2009-05-15| 713.78
#2009-05-18| 727.78
#2009-05-19| 753.62
#2009-05-20| 765.05
#2009-05-21| 752.48
#2009-05-22| 747.69
#2009-05-25| .
#2009-05-26| 756.69
#2009-05-27| 762.61
#2009-05-28| 757.54
#2009-05-29| 772.94
#2009-06-01| 796.92
#2009-06-02| 810.09
#2009-06-03| 781.61
#2009-06-04| 774.25
#2009-06-05| 769.40
#2009-06-08| 758.28
#2009-06-09| 778.99
#2009-06-10| 788.87
#2009-06-11| 795.99
#2009-06-12| 783.48
#2009-06-15| 755.52
#2009-06-16| 762.36
#2009-06-17| 750.40
#2009-06-18| 760.10
#2009-06-19| 761.93
#2009-06-22| 736.01
#2009-06-23| 737.27
#2009-06-24| 762.89
#2009-06-25| 748.69
#2009-06-26| 763.24
#2009-06-29| 772.43
#2009-06-30| 764.34
#2009-07-01| 783.29
#2009-07-02| 758.89
#2009-07-03| .
#2009-07-06| 744.40
#2009-07-07| 743.36
#2009-07-08| 734.21
#2009-07-09| 742.94
#2009-07-10| 737.02
#2009-07-13| 754.96
#2009-07-14| 756.64
#2009-07-15| 796.96
#2009-07-16| 765.64
#2009-07-17| 770.61
#2009-07-20| 776.82
#2009-07-21| 778.46
#2009-07-22| 783.79
#2009-07-23| 797.38
#2009-07-24| 779.83
#2009-07-27| 777.20
#2009-07-28| 770.37
#2009-07-29| 776.17
#2009-07-30| 797.16
#2009-07-31| 808.25
#2009-08-03| 829.18
#2009-08-04| 828.84
#2009-08-05| 816.40
#2009-08-06| 817.78
#2009-08-07| 821.25
#2009-08-10| 815.01
#2009-08-11| 800.08
#2009-08-12| 812.68
#2009-08-13| 823.38
#2009-08-14| 812.35
#2009-08-17| 789.89
#2009-08-18| 796.58
#2009-08-19| 793.35
#2009-08-20| 806.32
#2009-08-21| 820.79
#2009-08-24| 826.49
#2009-08-25| 824.38
#2009-08-26| 829.61
#2009-08-27| 834.82
#2009-08-28| 860.19
#2009-08-31| 854.03
#2009-09-01| 838.83
#2009-09-02| 828.15
#2009-09-03| 838.03
#2009-09-04| 852.33
#2009-09-07| .
#2009-09-08| 890.93
#2009-09-09| 901.01
#2009-09-10| 911.58
#2009-09-11| 916.54
#2009-09-14| 914.71
#2009-09-15| 922.03
#2009-09-16| 933.75
#2009-09-17| 932.98
#2009-09-18| 927.91
#2009-09-21| 926.71
#2009-09-22| 940.54
#2009-09-23| 939.33
#2009-09-24| 910.71
#2009-09-25| 907.07
#2009-09-28| 914.51
#2009-09-29| 901.17
#2009-09-30| 902.26
#2009-10-01| 887.67
#2009-10-02| 872.06
#2009-10-05| 880.69
#2009-10-06| 902.79
#2009-10-07| 898.47
#2009-10-08| 915.29
#2009-10-09| 918.44
#2009-10-12| 941.88
#2009-10-13| 937.38
#2009-10-14| 965.68
#2009-10-15| 934.72
#2009-10-16| 924.99
#2009-10-19| 937.30
#2009-10-20| 928.16
#2009-10-21| 930.18
#2009-10-22| 913.43
#2009-10-23| 914.45
#2009-10-26| 900.72
#2009-10-27| 891.68
#2009-10-28| 858.58
#2009-10-29| 873.18
#2009-10-30| 853.42
#2009-11-02| 859.11
#2009-11-03| 846.06
#2009-11-04| 871.85
#2009-11-05| 870.01
#2009-11-06| 869.04
#2009-11-09| 891.34
#2009-11-10| 878.46
#2009-11-11| 894.88
#2009-11-12| 888.86
#2009-11-13| 894.68
#2009-11-16| 912.04
#2009-11-17| 901.81
#2009-11-18| 910.75
#2009-11-19| 879.65
#2009-11-20| 871.26
#2009-11-23| 889.91
#2009-11-24| 879.84
#2009-11-25| 886.94
#2009-11-26| .
#2009-11-27| 872.63
#2009-11-30| 861.79
#2009-12-01| 881.52
#2009-12-02| 875.17
#2009-12-03| 870.75
#2009-12-04| 865.27
#2009-12-07| 858.58
#2009-12-08| 853.45
#2009-12-09| 845.49
#2009-12-10| 849.51
#2009-12-11| 849.60
#2009-12-14| 857.66
#2009-12-15| 851.04
#2009-12-16| 864.31
#2009-12-17| 842.53
#2009-12-18| 842.88
#2009-12-21| 851.89
#2009-12-22| 854.55
#2009-12-23| 861.56
#2009-12-24| 862.43
#2009-12-25| .
#2009-12-28| 866.43
#2009-12-29| 870.18
#2009-12-30| 865.96
#2009-12-31| 869.88
#2010-01-01| .
#2010-01-04| 893.74
#2010-01-05| 896.98
#2010-01-06| 902.47
#2010-01-07| 906.32
#2010-01-08| 906.54
#2010-01-11| 914.84
#2010-01-12| 905.93
#2010-01-13| 911.63
#2010-01-14| 922.63
#2010-01-15| 908.54
#2010-01-18| .
#2010-01-19| 905.77
#2010-01-20| 892.56
#2010-01-21| 885.04
#2010-01-22| 883.24
#2010-01-25| 874.28
#2010-01-26| 873.27
#2010-01-27| 869.56
#2010-01-28| 878.65
#2010-01-29| 889.00
#2010-02-01| 896.03
#2010-02-02| 909.06
#2010-02-03| 907.69
#2010-02-04| 882.17
#2010-02-05| 856.92
#2010-02-08| 854.02
#2010-02-09| 852.79
#2010-02-10| 848.60
#2010-02-11| 841.21
#2010-02-12| 838.01
#2010-02-15| .
#2010-02-16| 854.93
#2010-02-17| 867.19
#2010-02-18| 868.19
#2010-02-19| 864.17
#2010-02-22| 870.62
#2010-02-23| 859.65
#2010-02-24| 865.17
#2010-02-25| 847.10
#2010-02-26| 867.25
#2010-03-01| 865.52
#2010-03-02| 882.11
#2010-03-03| 898.02
#2010-03-04| 895.85
#2010-03-05| 909.31
#2010-03-08| 914.78
#2010-03-09| 909.83
#2010-03-10| 928.07
#2010-03-11| 924.70
#2010-03-12| 936.72
#2010-03-15| 923.93
#2010-03-16| 939.58
#2010-03-17| 948.64
#2010-03-18| 932.80
#2010-03-19| 927.43
#2010-03-22| 932.04
#2010-03-23| 938.96
#2010-03-24| 930.52
#2010-03-25| 939.13
#2010-03-26| 937.90
#2010-03-29| 944.69
#2010-03-30| 937.77
#2010-03-31| 951.78
#2010-04-01| 964.66
#2010-04-02| .
#2010-04-05| 963.62
#2010-04-06| 957.67
#2010-04-07| 953.17
#2010-04-08| 944.00
#2010-04-09| 953.66
#2010-04-12| 960.51
#2010-04-13| 955.27
#2010-04-14| 975.93
#2010-04-15| 982.30
#2010-04-16| 957.14
#2010-04-19| 957.25
#2010-04-20| 970.92
#2010-04-21| 971.58
#2010-04-22| 933.70
#2010-04-23| 951.67
#2010-04-26| 952.26
#2010-04-27| 928.77
#2010-04-28| 904.22
#2010-04-29| 911.78
#2010-04-30| 916.16
#2010-05-03| 908.31
#2010-05-04| 879.53
#2010-05-05| 861.45
#2010-05-06| 841.77
#2010-05-07| 806.15
#2010-05-10| 856.92
#2010-05-11| 843.33
#2010-05-12| 861.21
#2010-05-13| 853.17
#2010-05-14| 819.51
#2010-05-17| 816.10
#2010-05-18| 822.60
#2010-05-19| 795.89
#2010-05-20| 776.42
#2010-05-21| 790.43
#2010-05-24| 786.19
#2010-05-25| 756.84
#2010-05-26| 776.09
#2010-05-27| 792.34
#2010-05-28| 794.88
#2010-05-31| .
#2010-06-01| 801.61
#2010-06-02| 796.70
#2010-06-03| 814.58
#2010-06-04| 791.98
#2010-06-07| 773.74
#2010-06-08| 768.85
#2010-06-09| 789.04
#2010-06-10| 803.97
#2010-06-11| 802.46
#2010-06-14| 821.89
#2010-06-15| 834.04
#2010-06-16| 821.94
#2010-06-17| 828.87
#2010-06-18| 836.82
#2010-06-21| 836.52
#2010-06-22| 825.18
#2010-06-23| 818.01
#2010-06-24| 803.22
#2010-06-25| 799.18
#2010-06-28| 810.35
#2010-06-29| 779.64
#2010-06-30| 786.58
#2010-07-01| 779.26
#2010-07-02| 786.44
#2010-07-05| .
#2010-07-06| 802.57
#2010-07-07| 809.10
#2010-07-08| 812.79
#2010-07-09| 814.01
#2010-07-12| 813.72
#2010-07-13| 835.04
#2010-07-14| 848.65
#2010-07-15| 851.76
#2010-07-16| 842.74
#2010-07-19| 841.46
#2010-07-20| 833.33
#2010-07-21| 837.82
#2010-07-22| 859.41
#2010-07-23| 849.55
#2010-07-26| 856.73
#2010-07-27| 853.14
#2010-07-28| 845.04
#2010-07-29| 848.47
#2010-07-30| 846.25
#2010-08-02| 870.18
#2010-08-03| 866.69
#2010-08-04| 861.42
#2010-08-05| 862.03
#2010-08-06| 859.55
#2010-08-09| 868.60
#2010-08-10| 849.30
#2010-08-11| 814.86
#2010-08-12| 808.62
#2010-08-13| 805.03
#2010-08-16| 811.40
#2010-08-17| 823.09
#2010-08-18| 820.36
#2010-08-19| 819.20
#2010-08-20| 803.44
#2010-08-23| 802.87
#2010-08-24| 789.63
#2010-08-25| 778.57
#2010-08-26| 791.60
#2010-08-27| 786.59
#2010-08-30| 784.29
#2010-08-31| 782.24
#2010-09-01| 812.87
#2010-09-02| 816.36
#2010-09-03| 824.93
#2010-09-06| .
#2010-09-07| 818.37
#2010-09-08| 833.05
#2010-09-09| 845.92
#2010-09-10| 842.59
#2010-09-13| 859.75
#2010-09-14| 866.59
#2010-09-15| 866.29
#2010-09-16| 866.32
#2010-09-17| 863.66
#2010-09-20| 879.96
#2010-09-21| 875.30
#2010-09-22| 880.76
#2010-09-23| 877.22
#2010-09-24| 895.02
#2010-09-27| 892.45
#2010-09-28| 895.93
#2010-09-29| 899.32
#2010-09-30| 904.86
#2010-10-01| 915.71
#2010-10-04| 900.97
#2010-10-05| 923.44
#2010-10-06| 919.35
#2010-10-07| 924.17
#2010-10-08| 924.24
#2010-10-11| 929.70
#2010-10-12| 930.81
#2010-10-13| 958.52
#2010-10-14| 960.32
#2010-10-15| 956.06
#2010-10-18| 956.40
#2010-10-19| 931.95
#2010-10-20| 945.77
#2010-10-21| 959.98
#2010-10-22| 961.61
#2010-10-25| 967.58
#2010-10-26| 957.93
#2010-10-27| 942.71
#2010-10-28| 952.60
#2010-10-29| 951.58
#2010-11-01| 948.12
#2010-11-02| 957.70
#2010-11-03| 947.36
#2010-11-04| 963.64
#2010-11-05| 955.73
#2010-11-08| 948.41
#2010-11-09| 958.59
#2010-11-10| 937.86
#2010-11-11| 927.50
#2010-11-12| 923.07
#2010-11-15| 920.61
#2010-11-16| 904.13
#2010-11-17| 911.24
#2010-11-18| 926.22
#2010-11-19| 928.71
#2010-11-22| 922.06
#2010-11-23| 902.98
#2010-11-24| 909.58
#2010-11-25| .
#2010-11-26| 907.07
#2010-11-29| 885.94
#2010-11-30| 883.16
#2010-12-01| 904.24
#2010-12-02| 918.77
#2010-12-03| 942.77
#2010-12-06| 937.64
#2010-12-07| 947.76
#2010-12-08| 938.08
#2010-12-09| 936.44
#2010-12-10| 941.31
#2010-12-13| 953.57
#2010-12-14| 953.53
#2010-12-15| 949.05
#2010-12-16| 949.72
#2010-12-17| 954.26
#2010-12-20| 954.30
#2010-12-21| 968.73
#2010-12-22| 968.74
#2010-12-23| 965.49
#2010-12-24| .
#2010-12-27| 965.31
#2010-12-28| 967.26
#2010-12-29| 972.50
#2010-12-30| 975.78
#2010-12-31| 983.86
#2011-01-03| 992.42
#2011-01-04| 987.03
#2011-01-05| 980.39
#2011-01-06| 974.90
#2011-01-07| 969.91
#2011-01-10| 955.08
#2011-01-11| 977.92
#2011-01-12| 997.50
#2011-01-13|1017.72
#2011-01-14|1025.97
#2011-01-17| .
#2011-01-18|1032.58
#2011-01-19|1020.65
#2011-01-20|1004.77
#2011-01-21|1023.71
#2011-01-24|1026.48
#2011-01-25|1028.11
#2011-01-26|1049.16
#2011-01-27|1060.79
#2011-01-28|1050.96
#2011-01-31|1053.46
#2011-02-01|1077.33
#2011-02-02|1091.90
#2011-02-03|1076.52
#2011-02-04|1077.73
#2011-02-07|1097.02
#2011-02-08|1098.18
#2011-02-09|1100.51
#2011-02-10|1094.15
#2011-02-11|1079.85
#2011-02-14|1075.71
#2011-02-15|1071.42
#2011-02-16|1080.77
#2011-02-17|1086.03
#2011-02-18|1087.84
#2011-02-21| .
#2011-02-22|1068.49
#2011-02-23|1055.30
#2011-02-24|1050.30
#2011-02-25|1064.03
#2011-02-28|1081.29
#2011-03-01|1077.03
#2011-03-02|1076.29
#2011-03-03|1090.86
#2011-03-04|1088.82
#2011-03-07|1089.51
#2011-03-08|1079.15
#2011-03-09|1070.71
#2011-03-10|1046.01
#2011-03-11|1037.92
#2011-03-14|1037.22
#2011-03-15|1007.20
#2011-03-16| 989.63
#2011-03-17|1012.04
#2011-03-18|1025.66
#2011-03-21|1046.30
#2011-03-22|1045.84
#2011-03-23|1043.15
#2011-03-24|1065.03
#2011-03-25|1068.86
#2011-03-28|1077.04
#2011-03-29|1074.95
#2011-03-30|1083.36
#2011-03-31|1083.81
#2011-04-01|1087.07
#2011-04-04|1094.71
#2011-04-05|1104.15
#2011-04-06|1107.15
#2011-04-07|1100.16
#2011-04-08|1110.30
#2011-04-11|1113.08
#2011-04-12|1084.86
#2011-04-13|1097.97
#2011-04-14|1089.83
#2011-04-15|1090.62
#2011-04-18|1059.98
#2011-04-19|1067.63
#2011-04-20|1108.04
#2011-04-21|1122.60
#2011-04-22| .
#2011-04-25|1121.31
#2011-04-26|1135.87
#2011-04-27|1155.55
#2011-04-28|1163.63
#2011-04-29|1164.81
#2011-05-02|1174.18
#2011-05-03|1160.96
#2011-05-04|1148.99
#2011-05-05|1132.78
#2011-05-06|1139.40
#2011-05-09|1129.49
#2011-05-10|1150.54
#2011-05-11|1149.29
#2011-05-12|1136.13
#2011-05-13|1132.45
#2011-05-16|1136.56
#2011-05-17|1106.96
#2011-05-18|1120.06
#2011-05-19|1123.89
#2011-05-20|1116.66
#2011-05-23|1082.42
#2011-05-24|1085.58
#2011-05-25|1089.09
#2011-05-26|1087.75
#2011-05-27|1104.18
#2011-05-30| .
#2011-05-31|1101.89
#2011-06-01|1106.32
#2011-06-02|1092.92
#2011-06-03|1094.57
#2011-06-06|1092.90
#2011-06-07|1094.48
#2011-06-08|1069.47
#2011-06-09|1070.85
#2011-06-10|1046.59
#2011-06-13|1046.82
#2011-06-14|1070.04
#2011-06-15|1043.91
#2011-06-16|1025.15
#2011-06-17|1034.43
#2011-06-20|1025.78
#2011-06-21|1049.54
#2011-06-22|1046.33
#2011-06-23|1007.93
#2011-06-24|1013.18
#2011-06-27|1028.01
#2011-06-28|1035.39
#2011-06-29|1056.63
#2011-06-30|1074.25
#2011-07-01|1077.20
#2011-07-04| .
#2011-07-05|1081.92
#2011-07-06|1072.35
#2011-07-07|1099.36
#2011-07-08|1072.52
#2011-07-11|1041.57
#2011-07-12|1024.84
#2011-07-13|1034.35
#2011-07-14|1012.47
#2011-07-15|1001.87
#2011-07-18| 982.08
#2011-07-19|1015.36
#2011-07-20|1025.82
#2011-07-21|1028.30
#2011-07-22|1034.62
#2011-07-25|1029.51
#2011-07-26|1040.31
#2011-07-27|1027.29
#2011-07-28|1006.56
#2011-07-29|1003.96
#2011-08-01| 976.50
#2011-08-02| 960.42
#2011-08-03| 938.90
#2011-08-04| 890.93
#2011-08-05| 885.59
#2011-08-08| 834.22
#2011-08-09| 859.51
#2011-08-10| 832.47
#2011-08-11| 867.69
#2011-08-12| 893.23
#2011-08-15| 909.15
#2011-08-16| 905.33
#2011-08-17| 894.28
#2011-08-18| 832.31
#2011-08-19| 843.54
#2011-08-22| 840.85
#2011-08-23| 858.40
#2011-08-24| 874.47
#2011-08-25| 862.97
#2011-08-26| 866.17
#2011-08-29| 895.75
#2011-08-30| 894.46
#2011-08-31| 918.57
#2011-09-01| 914.55
#2011-09-02| 890.10
#2011-09-05| .
#2011-09-06| 842.94
#2011-09-07| 876.66
#2011-09-08| 884.09
#2011-09-09| 845.20
#2011-09-12| 820.60
#2011-09-13| 830.32
#2011-09-14| 843.61
#2011-09-15| 871.96
#2011-09-16| 871.78
#2011-09-19| 845.04
#2011-09-20| 864.50
#2011-09-21| 853.60
#2011-09-22| 799.04
#2011-09-23| 800.95
#2011-09-26| 809.38
#2011-09-27| 858.59
#2011-09-28| 846.43
#2011-09-29| 845.34
#2011-09-30| 821.09
#2011-10-03| 794.47
#2011-10-04| 771.66
#2011-10-05| 800.96
#2011-10-06| 830.20
#2011-10-07| 840.75
#2011-10-10| 871.03
#2011-10-11| 868.23
#2011-10-12| 891.95
#2011-10-13| 881.62
#2011-10-14| 905.69
#2011-10-17| 890.62
#2011-10-18| 885.79
#2011-10-19| 887.14
#2011-10-20| 884.32
#2011-10-21| 903.36
#2011-10-24| 917.90
#2011-10-25| 917.25
#2011-10-26| 915.08
#2011-10-27| 965.27
#2011-10-28| 965.05
#2011-10-31| 934.27
#2011-11-01| 888.66
#2011-11-02| 910.26
#2011-11-03| 928.48
#2011-11-04| 926.65
#2011-11-07| 919.17
#2011-11-08| 932.41
#2011-11-09| 899.49
#2011-11-10| 892.51
#2011-11-11| 921.41
#2011-11-14| 907.20
#2011-11-15| 895.85
#2011-11-16| 896.21
#2011-11-17| 884.93
#2011-11-18| 871.93
#2011-11-21| 841.78
#2011-11-22| 827.91
#2011-11-23| 808.97
#2011-11-24| .
#2011-11-25| 805.79
#2011-11-28| 838.22
#2011-11-29| 841.52
#2011-11-30| 880.32
#2011-12-01| 874.25
#2011-12-02| 877.25
#2011-12-05| 877.90
#2011-12-06| 870.08
#2011-12-07| 866.78
#2011-12-08| 849.45
#2011-12-09| 854.44
#2011-12-12| 831.60
#2011-12-13| 828.66
#2011-12-14| 807.39
#2011-12-15| 817.04
#2011-12-16| 808.06
#2011-12-19| 802.71
#2011-12-20| 829.13
#2011-12-21| 806.39
#2011-12-22| 819.08
#2011-12-23| 822.57
#2011-12-26| .
#2011-12-27| 824.21
#2011-12-28| 813.57
#2011-12-29| 819.55
#2011-12-30| 829.59
#2012-01-02| .
#2012-01-03| 856.82
#2012-01-04| 835.89
#2012-01-05| 833.15
#2012-01-06| 832.30
#2012-01-09| 833.50
#2012-01-10| 840.65
#2012-01-11| 834.26
#2012-01-12| 836.63
#2012-01-13| 830.51
#2012-01-16| .
#2012-01-17| 854.90
#2012-01-18| 867.19
#2012-01-19| 878.38
#2012-01-20| 881.24
#2012-01-23| 896.06
#2012-01-24| 880.11
#2012-01-25| 862.76
#2012-01-26| 885.49
#2012-01-27| 881.31
#2012-01-30| 874.15
#2012-01-31| 880.88
#2012-02-01| 903.46
#2012-02-02| 900.81
#2012-02-03| 916.77
#2012-02-06| 910.90
#2012-02-07| 919.28
#2012-02-08| 917.40
#2012-02-09| 919.03
#2012-02-10| 914.31
#2012-02-13| 917.64
#2012-02-14| 916.89
#2012-02-15| 922.05
#2012-02-16| 923.97
#2012-02-17| 941.34
#2012-02-20| .
#2012-02-21| 957.51
#2012-02-22| 945.97
#2012-02-23| 951.39
#2012-02-24| 973.62
#2012-02-27| 959.39
#2012-02-28| 968.46
#2012-02-29| 962.29
#2012-03-01| 957.43
#2012-03-02| 953.35
#2012-03-05| 949.41
#2012-03-06| 918.13
#2012-03-07| 928.64
#2012-03-08| 954.46
#2012-03-09| 951.90
#2012-03-12| 953.46
#2012-03-13| 967.54
#2012-03-14| 963.70
#2012-03-15| 976.44
#2012-03-16| 988.91
#2012-03-19| 996.52
#2012-03-20| 985.43
#2012-03-21| 982.59
#2012-03-22| 974.87
#2012-03-23| 979.69
#2012-03-26| 993.94
#2012-03-27| 996.06
#2012-03-28| 994.13
#2012-03-29| 981.85
#2012-03-30| 993.06
#2012-04-02|1004.33
#2012-04-03|1002.71
#2012-04-04| 957.46
#2012-04-05| 954.18
#2012-04-06| .
#2012-04-09| 952.96
#2012-04-10| 935.50
#2012-04-11| 931.74
#2012-04-12| 943.84
#2012-04-13| 927.39
#2012-04-16| 921.04
#2012-04-17| 935.71
#2012-04-18| 933.52
#2012-04-19| 932.49
#2012-04-20| 932.32
#2012-04-23| 898.90
#2012-04-24| 911.68
#2012-04-25| 923.34
#2012-04-26| 933.58
#2012-04-27| 941.08
#2012-04-30| 936.37
#2012-05-01| 937.16
#2012-05-02| 927.92
#2012-05-03| 924.33
#2012-05-04| 898.11
#2012-05-07| 897.49
#2012-05-08| 879.04
#2012-05-09| 874.87
#2012-05-10| 885.23
#2012-05-11| 891.16
#2012-05-14| 867.45
#2012-05-15| 858.70
#2012-05-16| 852.68
#2012-05-17| 839.43
#2012-05-18| 828.31
#2012-05-21| 838.74
#2012-05-22| 854.50
#2012-05-23| 830.87
#2012-05-24| 835.05
#2012-05-25| 827.64
#2012-05-28| .
#2012-05-29| 848.51
#2012-05-30| 824.84
#2012-05-31| 826.04
#2012-06-01| 804.23
#2012-06-04| 802.71
#2012-06-05| 807.72
#2012-06-06| 826.88
#2012-06-07| 841.44
#2012-06-08| 836.77
#2012-06-11| 841.61
#2012-06-12| 837.27
#2012-06-13| 841.82
#2012-06-14| 825.14
#2012-06-15| 837.13
#2012-06-18| 840.47
#2012-06-19| 860.51
#2012-06-20| 871.84
#2012-06-21| 857.64
#2012-06-22| 844.16
#2012-06-25| 823.91
#2012-06-26| 812.93
#2012-06-27| 821.92
#2012-06-28| 810.78
#2012-06-29| 848.55
#2012-07-02| 855.80
#2012-07-03| 865.46
#2012-07-04| .
#2012-07-05| 850.73
#2012-07-06| 824.91
#2012-07-09| 813.19
#2012-07-10| 820.97
#2012-07-11| 821.21
#2012-07-12| 810.51
#2012-07-13| 825.77
#2012-07-16| 823.90
#2012-07-17| 814.28
#2012-07-18| 837.51
#2012-07-19| 860.75
#2012-07-20| 847.87
#2012-07-23| 824.86
#2012-07-24| 833.18
#2012-07-25| 840.13
#2012-07-26| 870.80
#2012-07-27| 885.55
#2012-07-30| 886.75
#2012-07-31| 891.43
#2012-08-01| 890.63
#2012-08-02| 869.34
#2012-08-03| 898.53
#2012-08-06| 904.62
#2012-08-07| 910.95
#2012-08-08| 908.58
#2012-08-09| 911.96
#2012-08-10| 910.54
#2012-08-13| 904.09
#2012-08-14| 902.91
#2012-08-15| 902.79
#2012-08-16| 911.64
#2012-08-17| 917.24
#2012-08-20| 918.87
#2012-08-21| 931.73
#2012-08-22| 919.44
#2012-08-23| 922.92
#2012-08-24| 918.25
#2012-08-27| 927.80
#2012-08-28| 915.02
#2012-08-29| 914.11
#2012-08-30| 902.27
#2012-08-31| 916.58
#2012-09-03| .
#2012-09-04| 905.41
#2012-09-05| 905.95
#2012-09-06| 920.18
#2012-09-07| 933.27
#2012-09-10| 928.41
#2012-09-11| 936.53
#2012-09-12| 948.41
#2012-09-13| 949.30
#2012-09-14| 979.37
#2012-09-17| 975.82
#2012-09-18| 966.71
#2012-09-19| 966.05
#2012-09-20| 959.04
#2012-09-21| 961.82
#2012-09-24| 950.76
#2012-09-25| 958.67
#2012-09-26| 925.85
#2012-09-27| 935.50
#2012-09-28| 932.00
#2012-10-01| 942.86
#2012-10-02| 939.17
#2012-10-03| 937.47
#2012-10-04| 941.29
#2012-10-05| 954.02
#2012-10-08| 940.46
#2012-10-09| 929.61
#2012-10-10| 913.60
#2012-10-11| 919.82
#2012-10-12| 923.32
#2012-10-15| 921.47
#2012-10-16| 943.52
#2012-10-17| 944.17
#2012-10-18| 945.68
#2012-10-19| 934.80
#2012-10-22| 932.82
#2012-10-23| 913.65
#2012-10-24| 930.78
#2012-10-25| 933.50
#2012-10-26| 927.57
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 938.03
#2012-11-01| 951.42
#2012-11-02| 949.85
#2012-11-05| 941.10
#2012-11-06| 949.55
#2012-11-07| 930.38
#2012-11-08| 930.16
#2012-11-09| 926.54
#2012-11-12| 922.80
#2012-11-13| 926.61
#2012-11-14| 927.78
#2012-11-15| 919.87
#2012-11-16| 911.01
#2012-11-19| 942.08
#2012-11-20| 945.33
#2012-11-21| 956.24
#2012-11-22| .
#2012-11-23| 986.67
#2012-11-26| 980.39
#2012-11-27| 983.16
#2012-11-28| 983.59
#2012-11-29| 999.58
#2012-11-30|1000.00
#2012-12-03|1009.07
#2012-12-04|1004.97
#2012-12-05|1006.43
#2012-12-06|1007.68
#2012-12-07|1011.52
#2012-12-10|1011.48
#2012-12-11|1022.19
#2012-12-12|1021.79
#2012-12-13|1018.77
#2012-12-14|1024.12
#2012-12-17|1028.46
#2012-12-18|1041.33
#2012-12-19|1052.51
#2012-12-20|1048.87
#2012-12-21|1034.32
#2012-12-24|1034.27
#2012-12-25|1034.10
#2012-12-26|1036.31
#2012-12-27|1036.70
#2012-12-28|1034.23
#2012-12-31|1033.40
#2013-01-01|1033.95
#2013-01-02|1065.49
#2013-01-03|1059.33
#2013-01-04|1053.62
#2013-01-07|1057.85
#2013-01-08|1040.03
#2013-01-09|1044.71
#2013-01-10|1068.73
#2013-01-11|1084.55
#2013-01-14|1083.35
#2013-01-15|1062.59
#2013-01-16|1064.12
#2013-01-17|1074.74
#2013-01-18|1067.32
#2013-01-21|1074.14
#2013-01-22|1070.37
#2013-01-23|1082.26
#2013-01-24|1083.14
#2013-01-25|1099.69
#2013-01-28|1103.02
#2013-01-29|1101.83
#2013-01-30|1100.68
#2013-01-31|1107.76
#2013-02-01|1137.09
#2013-02-04|1119.62
#2013-02-05|1117.55
#2013-02-06|1114.84
#2013-02-07|1103.41
#2013-02-08|1111.18
#2013-02-11|1104.79
#2013-02-12|1121.04
#2013-02-13|1121.76
#2013-02-14|1111.47
#2013-02-15|1116.10
#2013-02-18|1106.20
#2013-02-19|1119.51
#2013-02-20|1121.09
#2013-02-21|1091.49
#2013-02-22|1095.24
#2013-02-25|1105.77
#2013-02-26|1080.31
#2013-02-27|1096.36
#2013-02-28|1094.04
#2013-03-01|1088.57
#2013-03-04|1091.08
#2013-03-05|1118.05
#2013-03-06|1116.40
#2013-03-07|1124.99
#2013-03-08|1116.22
#2013-03-11|1116.65
#2013-03-12|1118.19
#2013-03-13|1110.25
#2013-03-14|1122.92
#2013-03-15|1129.08
#2013-03-18|1112.88
#2013-03-19|1104.10
#2013-03-20|1110.05
#2013-03-21|1091.85
#2013-03-22|1091.69
#2013-03-25|1084.56
#2013-03-26|1082.20
#2013-03-27|1070.94
#2013-03-28|1081.23
#2013-03-29|1081.25
#2013-04-01|1081.97
#2013-04-02|1083.75
#2013-04-03|1081.40
#2013-04-04|1063.68
#2013-04-05|1058.85
#2013-04-08|1058.57
#2013-04-09|1061.47
#2013-04-10|1077.71
#2013-04-11|1090.55
#2013-04-12|1076.34
#2013-04-15|1066.10
#2013-04-16|1067.14
#2013-04-17|1052.36
#2013-04-18|1056.87
#2013-04-19|1047.97
#2013-04-22|1042.39
#2013-04-23|1061.77
#2013-04-24|1081.44
#2013-04-25|1097.96
#2013-04-26|1092.07
#2013-04-29|1100.76
#2013-04-30|1112.90
#2013-05-01|1117.01
#2013-05-02|1110.74
#2013-05-03|1127.10
#2013-05-06|1124.77
#2013-05-07|1136.34
#2013-05-08|1154.63
#2013-05-09|1151.59
#2013-05-10|1147.45
#2013-05-13|1149.71
#2013-05-14|1149.74
#2013-05-15|1151.14
#2013-05-16|1150.18
#2013-05-17|1139.11
#2013-05-20|1147.80
#2013-05-21|1143.67
#2013-05-22|1141.31
#2013-05-23|1116.94
#2013-05-24|1107.57
#2013-05-27|1119.17
#2013-05-28|1130.36
#2013-05-29|1121.14
#2013-05-30|1132.75
#2013-05-31|1116.66
#2013-06-03|1110.94
#2013-06-04|1120.16
#2013-06-05|1104.33
#2013-06-06|1108.59
#2013-06-07|1118.22
#2013-06-10|1119.70
#2013-06-11|1114.48
#2013-06-12|1112.21
#2013-06-13|1110.87
#2013-06-14|1122.37
#2013-06-17|1129.00
#2013-06-18|1131.96
#2013-06-19|1138.78
#2013-06-20|1095.95
#2013-06-21|1074.37
#2013-06-24|1047.59
#2013-06-25|1060.10
#2013-06-26|1081.43
#2013-06-27|1093.92
#2013-06-28|1077.82
#2013-07-01|1085.49
#2013-07-02|1085.43
#2013-07-03|1080.26
#2013-07-04|1096.62
#2013-07-05|1076.80
#2013-07-08|1096.93
#2013-07-09|1099.08
#2013-07-10|1105.29
#2013-07-11|1131.27
#2013-07-12|1145.17
#2013-07-15|1149.95
#2013-07-16|1152.99
#2013-07-17|1153.09
#2013-07-18|1146.19
#2013-07-19|1142.59
#2013-07-22|1144.56
#2013-07-23|1138.15
#2013-07-24|1144.41
#2013-07-25|1141.44
#2013-07-26|1137.09
#2013-07-29|1135.68
#2013-07-30|1142.96
#2013-07-31|1139.97
#2013-08-01|1149.15
#2013-08-02|1156.11
#2013-08-05|1161.48
#2013-08-06|1170.00
#2013-08-07|1166.46
#2013-08-08|1174.82
#2013-08-09|1174.37
#2013-08-12|1169.36
#2013-08-13|1171.66
#2013-08-14|1187.69
#2013-08-15|1172.45
#2013-08-16|1180.60
#2013-08-19|1181.63
#2013-08-20|1175.47
#2013-08-21|1165.13
#2013-08-22|1176.89
#2013-08-23|1184.96
#2013-08-26|1186.68
#2013-08-27|1163.53
#2013-08-28|1153.82
#2013-08-29|1154.08
#2013-08-30|1139.64
#2013-09-02|1155.16
#2013-09-03|1175.06
#2013-09-04|1179.33
#2013-09-05|1179.17
#2013-09-06|1190.59
#2013-09-09|1207.32
#2013-09-10|1223.85
#2013-09-11|1232.04
#2013-09-12|1252.19
#2013-09-13|1242.99
#2013-09-16|1261.64
#2013-09-17|1251.83
#2013-09-18|1265.07
#2013-09-19|1286.60
#2013-09-20|1282.17
#2013-09-23|1270.82
#2013-09-24|1279.55
#2013-09-25|1281.02
#2013-09-26|1276.00
#2013-09-27|1281.35
#2013-09-30|1270.16
#2013-10-01|1284.58
#2013-10-02|1285.21
#2013-10-03|1283.61
#2013-10-04|1276.94
#2013-10-07|1259.65
#2013-10-08|1256.24
#2013-10-09|1226.10
#2013-10-10|1256.69
#2013-10-11|1264.06
#2013-10-14|1258.23
#2013-10-15|1264.08
#2013-10-16|1258.86
#2013-10-17|1268.42
#2013-10-18|1278.46
#2013-10-21|1298.46
#2013-10-22|1307.77
#2013-10-23|1297.57
#2013-10-24|1286.86
#2013-10-25|1286.75
#2013-10-28|1282.33
#2013-10-29|1290.11
#2013-10-30|1296.67
#2013-10-31|1288.12
#2013-11-01|1279.83
#2013-11-04|1280.70
#2013-11-05|1274.36
#2013-11-06|1292.83
#2013-11-07|1276.65
#2013-11-08|1267.55
#2013-11-11|1285.28
#2013-11-12|1276.79
#2013-11-13|1274.22
#2013-11-14|1289.64
#2013-11-15|1301.47
#2013-11-18|1307.20
#2013-11-19|1298.27
#2013-11-20|1295.73
#2013-11-21|1289.71
#2013-11-22|1303.57
#2013-11-25|1313.11
#2013-11-26|1318.01
#2013-11-27|1324.30
#2013-11-28|1335.67
#2013-11-29|1332.59
#2013-12-02|1324.53
#2013-12-03|1311.96
#2013-12-04|1309.11
#2013-12-05|1308.60
#2013-12-06|1317.78
#2013-12-09|1325.54
#2013-12-10|1318.23
#2013-12-11|1314.19
#2013-12-12|1293.41
#2013-12-13|1294.42
#2013-12-16|1299.90
#2013-12-17|1289.86
#2013-12-18|1310.54
#2013-12-19|1324.27
#2013-12-20|1329.38
#2013-12-23|1344.65
#2013-12-24|1341.00
#2013-12-25|1340.88
#2013-12-26|1343.84
#2013-12-27|1366.54
#2013-12-30|1368.84
#2013-12-31|1366.82
#2014-01-01|1366.86
#2014-01-02|1348.91
#2014-01-03|1351.58
#2014-01-06|1350.17
#2014-01-07|1343.14
#2014-01-08|1356.14
#2014-01-09|1341.79
#2014-01-10|1349.69
#2014-01-13|1353.12
#2014-01-14|1352.05
#2014-01-15|1355.58
#2014-01-16|1343.92
#2014-01-17|1341.00
#2014-01-20|1343.18
#2014-01-21|1334.60
#2014-01-22|1348.76
#2014-01-23|1328.73
#2014-01-24|1304.32
#2014-01-27|1304.26
#2014-01-28|1306.88
#2014-01-29|1307.25
#2014-01-30|1308.47
#2014-01-31|1294.56
#2014-02-03|1284.12
#2014-02-04|1279.38
#2014-02-05|1276.61
#2014-02-06|1305.55
#2014-02-07|1308.19
#2014-02-10|1318.95
#2014-02-11|1338.12
#2014-02-12|1333.24
#2014-02-13|1341.24
#2014-02-14|1347.88
#2014-02-17|1356.99
#2014-02-18|1363.09
#2014-02-19|1361.58
#2014-02-20|1350.96
#2014-02-21|1365.29
#2014-02-24|1375.64
#2014-02-25|1373.93
#2014-02-26|1371.56
#2014-02-27|1368.11
#2014-02-28|1390.81
#2014-03-03|1352.33
#2014-03-04|1376.93
#2014-03-05|1384.74
#2014-03-06|1400.25
#2014-03-07|1388.88
#2014-03-10|1384.97
#2014-03-11|1385.18
#2014-03-12|1371.35
#2014-03-13|1362.67
#2014-03-14|1349.84
#2014-03-17|1370.39
#2014-03-18|1377.81
#2014-03-19|1377.93
#2014-03-20|1371.98
#2014-03-21|1372.66
#2014-03-24|1350.60
#2014-03-25|1363.85
#2014-03-26|1379.20
#2014-03-27|1381.53
#2014-03-28|1387.31
#2014-03-31|1396.29
#2014-04-01|1409.09
#2014-04-02|1406.78
#2014-04-03|1402.30
#2014-04-04|1397.17
#2014-04-07|1376.67
#2014-04-08|1383.27
#2014-04-09|1398.24
#2014-04-10|1394.76
#2014-04-11|1362.67
#2014-04-14|1346.96
#2014-04-15|1331.12
#2014-04-16|1339.69
#2014-04-17|1353.66
#2014-04-18|1351.66
#2014-04-21|1350.77
#2014-04-22|1360.68
#2014-04-23|1348.73
#2014-04-24|1351.06
#2014-04-25|1335.68
#2014-04-28|1324.11
#2014-04-29|1341.01
#2014-04-30|1346.32
#2014-05-01|1345.29
#2014-05-02|1340.92
#2014-05-05|1332.65
#2014-05-06|1337.64
#2014-05-07|1330.26
#2014-05-08|1334.51
#2014-05-09|1313.18
#2014-05-12|1339.21
#2014-05-13|1338.77
#2014-05-14|1334.60
#2014-05-15|1317.75
#2014-05-16|1308.49
#2014-05-19|1311.11
#2014-05-20|1313.46
#2014-05-21|1325.01
#2014-05-22|1331.03
#2014-05-23|1330.72
#2014-05-26|1345.00
#2014-05-27|1360.48
#2014-05-28|1360.80
#2014-05-29|1363.11
#2014-05-30|1375.10
#2014-06-02|1367.00
#2014-06-03|1364.19
#2014-06-04|1365.80
#2014-06-05|1367.07
#2014-06-06|1373.12
#2014-06-09|1372.32
#2014-06-10|1372.70
#2014-06-11|1362.29
#2014-06-12|1369.21
#2014-06-13|1362.07
#2014-06-16|1363.65
#2014-06-17|1368.28
#2014-06-18|1375.16
#2014-06-19|1384.19
#2014-06-20|1377.21
#2014-06-23|1378.62
#2014-06-24|1371.11
#2014-06-25|1355.44
#2014-06-26|1346.09
#2014-06-27|1352.01
#2014-06-30|1357.90
#2014-07-01|1370.64
#2014-07-02|1369.53
#2014-07-03|1385.49
#2014-07-04|1379.74
#2014-07-07|1370.93
#2014-07-08|1348.91
#2014-07-09|1351.44
#2014-07-10|1332.21
#2014-07-11|1330.32
#2014-07-14|1347.26
#2014-07-15|1326.86
#2014-07-16|1334.38
#2014-07-17|1333.89
#2014-07-18|1349.13
#2014-07-21|1350.77
#2014-07-22|1366.50
#2014-07-23|1366.71
#2014-07-24|1374.60
#2014-07-25|1357.45
#2014-07-28|1350.56
#2014-07-29|1353.93
#2014-07-30|1361.41
#2014-07-31|1343.42
#2014-08-01|1327.18
#2014-08-04|1312.86
#2014-08-05|1318.11
#2014-08-06|1306.54
#2014-08-07|1305.14
#2014-08-08|1302.84
#2014-08-11|1323.19
#2014-08-12|1313.06
#2014-08-13|1315.20
#2014-08-14|1320.08
#2014-08-15|1312.57
#2014-08-18|1332.91
#2014-08-19|1343.32
#2014-08-20|1341.06
#2014-08-21|1352.28
#2014-08-22|1345.81
#2014-08-25|1359.08
#2014-08-26|1363.55
#2014-08-27|1363.87
#2014-08-28|1353.78
#2014-08-29|1359.64
#2014-09-01|1356.40
#2014-09-02|1363.16
#2014-09-03|1366.01
#2014-09-04|1360.73
#2014-09-05|1355.81
#2014-09-08|1365.10
#2014-09-09|1352.88
#2014-09-10|1349.39
#2014-09-11|1356.24
#2014-09-12|1358.87
#2014-09-15|1362.44
#2014-09-16|1348.88
#2014-09-17|1357.30
#2014-09-18|1373.33
#2014-09-19|1355.15
#2014-09-22|1347.05
#2014-09-23|1333.19
#2014-09-24|1332.53
#2014-09-25|1318.35
#2014-09-26|1318.42
#2014-09-29|1316.94
#2014-09-30|1314.00
#2014-10-01|1296.23
#2014-10-02|1279.21
#2014-10-03|1279.03
#2014-10-06|1287.69
#2014-10-07|1265.57
#2014-10-08|1243.23
#2014-10-09|1248.50
#2014-10-10|1214.21
#2014-10-13|1208.65
#2014-10-14|1221.28
#2014-10-15|1191.42
#2014-10-16|1198.37
#2014-10-17|1225.67
#2014-10-20|1203.22
#2014-10-21|1217.06
#2014-10-22|1221.13
#2014-10-23|1232.96
#2014-10-24|1224.84
#2014-10-27|1221.25
#2014-10-28|1238.12
#2014-10-29|1239.05
#2014-10-30|1239.52
#2014-10-31|1256.27
#2014-11-03|1256.87
#2014-11-04|1246.87
#2014-11-05|1259.45
#2014-11-06|1268.46
#2014-11-07|1246.57
#2014-11-10|1258.45
#2014-11-11|1260.83
#2014-11-12|1252.25
#2014-11-13|1258.97
#2014-11-14|1252.87
#2014-11-17|1257.29
#2014-11-18|1279.09
#2014-11-19|1279.54
#2014-11-20|1286.63
#2014-11-21|1300.08
#2014-11-24|1305.24
#2014-11-25|1313.74
#2014-11-26|1318.99
#2014-11-27|1318.72
#2014-11-28|1318.36
#2014-12-01|1319.31
#2014-12-02|1306.93
#2014-12-03|1309.25
#2014-12-04|1313.02
#2014-12-05|1323.21
#2014-12-08|1324.12
#2014-12-09|1304.93
#2014-12-10|1306.82
#2014-12-11|1308.46
#2014-12-12|1289.72
#2014-12-15|1255.34
#2014-12-16|1281.91
#2014-12-17|1270.29
#2014-12-18|1304.86
#2014-12-19|1309.31
#2014-12-22|1318.26
#2014-12-23|1322.73
#2014-12-24|1323.07
#2014-12-25|1322.97
#2014-12-26|1321.02
#2014-12-29|1325.11
#2014-12-30|1316.84
#2014-12-31|1314.73
#2015-01-01|1314.69
#2015-01-02|1308.24
#2015-01-05|1279.82
#2015-01-06|1255.89
#2015-01-07|1244.84
#2015-01-08|1277.27
#2015-01-09|1264.64
#2015-01-12|1282.45
#2015-01-13|1282.97
#2015-01-14|1272.04
#2015-01-15|1268.13
#2015-01-16|1262.12
#2015-01-19|1281.45
#2015-01-20|1272.19
#2015-01-21|1279.77
#2015-01-22|1284.13
#2015-01-23|1288.63
#2015-01-26|1298.35
#2015-01-27|1294.81
#2015-01-28|1295.45
#2015-01-29|1295.41
#2015-01-30|1288.90
#2015-02-02|1287.98
#2015-02-03|1307.95
#2015-02-04|1315.27
#2015-02-05|1324.10
#2015-02-06|1315.23
#2015-02-09|1297.39
#2015-02-10|1320.53
#2015-02-11|1323.14
#2015-02-12|1343.17
#2015-02-13|1347.62
#2015-02-16|1350.73
#2015-02-17|1344.15
#2015-02-18|1355.69
#2015-02-19|1365.09
#2015-02-20|1363.26
#2015-02-23|1373.72
#2015-02-24|1381.38
#2015-02-25|1388.71
#2015-02-26|1383.27
#2015-02-27|1385.03
#2015-03-02|1388.60
#2015-03-03|1378.00
#2015-03-04|1371.24
#2015-03-05|1381.25
#2015-03-06|1360.61
#2015-03-09|1354.48
#2015-03-10|1332.42
#2015-03-11|1344.10
#2015-03-12|1342.08
#2015-03-13|1344.58
#2015-03-16|1365.90
#2015-03-17|1357.46
#2015-03-18|1360.63
#2015-03-19|1369.62
#2015-03-20|1395.41
#2015-03-23|1405.37
#2015-03-24|1408.49
#2015-03-25|1382.48
#2015-03-26|1353.50
#2015-03-27|1356.39
#2015-03-30|1373.08
#2015-03-31|1357.44
#2015-04-01|1351.79
#2015-04-02|1367.15
#2015-04-03|1379.53
#2015-04-06|1385.23
#2015-04-07|1380.52
#2015-04-08|1368.99
#2015-04-09|1372.52
#2015-04-10|1388.44
#2015-04-13|1390.64
#2015-04-14|1404.42
#2015-04-15|1378.08
#2015-04-16|1372.34
#2015-04-17|1359.94
#2015-04-20|1370.21
#2015-04-21|1400.70
#2015-04-22|1417.58
#2015-04-23|1404.00
#2015-04-24|1407.17
#2015-04-27|1428.53
#2015-04-28|1417.96
#2015-04-29|1406.75
#2015-04-30|1384.94
#2015-05-01|1384.28
#2015-05-04|1385.15
#2015-05-05|1366.65
#2015-05-06|1383.86
#2015-05-07|1390.64
#2015-05-08|1421.59
#2015-05-11|1421.23
#2015-05-12|1416.13
#2015-05-13|1426.93
#2015-05-14|1439.53
#2015-05-15|1442.31
#2015-05-18|1444.26
#2015-05-19|1440.18
#2015-05-20|1445.79
#2015-05-21|1451.47
#2015-05-22|1430.87
#2015-05-25|1422.50
#2015-05-26|1405.36
#2015-05-27|1423.73
#2015-05-28|1440.46
#2015-05-29|1423.65
#2015-06-01|1420.87
#2015-06-02|1436.98
#2015-06-03|1453.63
#2015-06-04|1453.18
#2015-06-05|1415.39
#2015-06-08|1410.47
#2015-06-09|1405.11
#2015-06-10|1421.39
#2015-06-11|1421.33
#2015-06-12|1416.76
#2015-06-15|1392.06
#2015-06-16|1404.24
#2015-06-17|1398.59
#2015-06-18|1412.65
#2015-06-19|1409.58
#2015-06-22|1451.04
#2015-06-23|1442.29
#2015-06-24|1424.88
#2015-06-25|1428.00
#2015-06-26|1417.72
#2015-06-29|1374.10
#2015-06-30|1353.75
#2015-07-01|1377.86
#2015-07-02|1357.62
#2015-07-03|1350.73
#2015-07-06|1336.92
#2015-07-07|1297.32
#2015-07-08|1311.81
#2015-07-09|1339.25
#2015-07-10|1372.95
#2015-07-13|1377.55
#2015-07-14|1377.71
#2015-07-15|1386.43
#2015-07-16|1386.09
#2015-07-17|1386.95
#2015-07-20|1401.08
#2015-07-21|1397.26
#2015-07-22|1373.28
#2015-07-23|1392.24
#2015-07-24|1381.61
#2015-07-27|1367.88
#2015-07-28|1357.17
#2015-07-29|1360.33
#2015-07-30|1368.53
#2015-07-31|1380.23
#2015-08-03|1370.38
#2015-08-04|1358.96
#2015-08-05|1364.87
#2015-08-06|1354.89
#2015-08-07|1341.34
#2015-08-10|1363.37
#2015-08-11|1351.23
#2015-08-12|1326.72
#2015-08-13|1337.68
#2015-08-14|1329.29
#2015-08-17|1329.48
#2015-08-18|1333.01
#2015-08-19|1311.00
#2015-08-20|1296.43
#2015-08-21|1274.86
#2015-08-24|1240.38
#2015-08-25|1285.99
#2015-08-26|1262.58
#2015-08-27|1281.03
#2015-08-28|1287.06
#2015-08-31|1280.12
#2015-09-01|1259.33
#2015-09-02|1254.51
#2015-09-03|1274.45
#2015-09-04|1250.53
#2015-09-07|1259.99
#2015-09-08|1279.18
#2015-09-09|1285.90
#2015-09-10|1280.57
#2015-09-11|1275.30
#2015-09-14|1279.24
#2015-09-15|1288.15
#2015-09-16|1303.47
#2015-09-17|1303.37
#2015-09-18|1290.29
#2015-09-21|1277.55
#2015-09-22|1240.48
#2015-09-23|1241.02
#2015-09-24|1234.23
#2015-09-25|1260.73
#2015-09-28|1237.39
#2015-09-29|1236.23
#2015-09-30|1263.34
#2015-10-01|1253.45
#2015-10-02|1267.54
#2015-10-05|1294.73
#2015-10-06|1306.99
#2015-10-07|1300.09
#2015-10-08|1310.85
#2015-10-09|1319.63
#2015-10-12|1318.35
#2015-10-13|1321.49
#2015-10-14|1317.67
#2015-10-15|1348.43
#2015-10-16|1350.89
#2015-10-19|1350.33
#2015-10-20|1350.44
#2015-10-21|1374.27
#2015-10-22|1376.13
#2015-10-23|1372.29
#2015-10-26|1363.17
#2015-10-27|1344.86
#2015-10-28|1360.22
#2015-10-29|1358.87
#2015-10-30|1374.03
#2015-11-02|1382.09
#2015-11-03|1384.42
#2015-11-04|1383.46
#2015-11-05|1384.31
#2015-11-06|1373.40
#2015-11-09|1371.18
#2015-11-10|1348.80
#2015-11-11|1367.28
#2015-11-12|1362.20
#2015-11-13|1343.51
#2015-11-16|1345.30
#2015-11-17|1361.67
#2015-11-18|1362.90
#2015-11-19|1382.41
#2015-11-20|1379.72
#2015-11-23|1369.03
#2015-11-24|1352.01
#2015-11-25|1366.97
#2015-11-26|1387.37
#2015-11-27|1385.90
#2015-11-30|1394.35
#2015-12-01|1400.37
#2015-12-02|1401.82
#2015-12-03|1404.84
#2015-12-04|1408.01
#2015-12-07|1411.27
#2015-12-08|1389.67
#2015-12-09|1388.86
#2015-12-10|1377.42
#2015-12-11|1363.57
#2015-12-14|1342.22
#2015-12-15|1365.19
#2015-12-16|1359.73
#2015-12-17|1367.38
#2015-12-18|1355.59
#2015-12-21|1366.05
#2015-12-22|1368.63
#2015-12-23|1382.01
#2015-12-24|1388.39
#2015-12-25|1388.39
#2015-12-28|1384.09
#2015-12-29|1399.39
#2015-12-30|1394.86
#2015-12-31|1383.86
#2016-01-01|1383.86
#2016-01-04|1339.61
#2016-01-05|1337.91
#2016-01-06|1327.97
#2016-01-07|1314.39
#2016-01-08|1308.81
#2016-01-11|1311.30
#2016-01-12|1328.85
#2016-01-13|1329.91
#2016-01-14|1308.76
#2016-01-15|1272.46
#2016-01-18|1271.31
#2016-01-19|1298.10
#2016-01-20|1276.48
#2016-01-21|1289.19
#2016-01-22|1324.97
#2016-01-25|1332.04
#2016-01-26|1337.31
#2016-01-27|1337.55
#2016-01-28|1310.56
#2016-01-29|1329.83
#2016-02-01|1323.08
#2016-02-02|1297.91
#2016-02-03|1303.48
#2016-02-04|1307.46
#2016-02-05|1276.76
#2016-02-08|1220.55
#2016-02-09|1238.45
#2016-02-10|1233.42
#2016-02-11|1210.83
#2016-02-12|1214.58
#2016-02-15|1239.23
#2016-02-16|1236.93
#2016-02-17|1268.16
#2016-02-18|1283.31
#2016-02-19|1277.92
#2016-02-22|1289.40
#2016-02-23|1280.61
#2016-02-24|1254.72
#2016-02-25|1281.15
#2016-02-26|1282.61
#2016-02-29|1286.63
#2016-03-01|1308.46
#2016-03-02|1305.88
#2016-03-03|1300.41
#2016-03-04|1315.87
#2016-03-07|1309.73
#2016-03-08|1299.59
#2016-03-09|1298.73
#2016-03-10|1301.62
#2016-03-11|1326.71
#2016-03-14|1334.89
#2016-03-15|1333.03
#2016-03-16|1331.71
#2016-03-17|1351.41
#2016-03-18|1361.56
#2016-03-21|1349.84
#2016-03-22|1356.45
#2016-03-23|1354.94
#2016-03-24|1335.53
#2016-03-25|1335.53
#2016-03-28|1341.82
#2016-03-29|1348.00
#2016-03-30|1389.31
#2016-03-31|1384.42
#2016-04-01|1367.01
#2016-04-04|1371.67
#2016-04-05|1346.73
#2016-04-06|1354.95
#2016-04-07|1348.53
#2016-04-08|1362.20
#2016-04-11|1362.35
#2016-04-12|1354.04
#2016-04-13|1373.91
#2016-04-14|1369.71
#2016-04-15|1363.04
#2016-04-18|1363.21
#2016-04-19|1389.05
#2016-04-20|1370.81
#2016-04-21|1342.65
#2016-04-22|1335.75
#2016-04-25|1331.66
#2016-04-26|1333.04
#2016-04-27|1349.93
#2016-04-28|1352.69
#2016-04-29|1334.18
#2016-05-02|1346.78
#2016-05-03|1328.51
#2016-05-04|1315.76
#2016-05-05|1308.80
#2016-05-06|1298.91
#2016-05-09|1313.96
#2016-05-10|1306.28
#2016-05-11|1306.16
#2016-05-12|1290.71
#2016-05-13|1291.54
#2016-05-16|1300.52
#2016-05-17|1300.07
#2016-05-18|1310.40
#2016-05-19|1288.82
#2016-05-20|1308.42
#2016-05-23|1315.92
#2016-05-24|1334.89
#2016-05-25|1350.84
#2016-05-26|1359.03
#2016-05-27|1359.09
#2016-05-30|1362.44
#2016-05-31|1362.47
#2016-06-01|1353.55
#2016-06-02|1355.21
#2016-06-03|1367.45
#2016-06-06|1369.60
#2016-06-07|1381.10
#2016-06-08|1373.79
#2016-06-09|1361.38
#2016-06-10|1327.67
#2016-06-13|1311.90
#2016-06-14|1280.27
#2016-06-15|1297.20
#2016-06-16|1275.48
#2016-06-17|1295.45
#2016-06-20|1349.24
#2016-06-21|1350.47
#2016-06-22|1356.08
#2016-06-23|1382.12
#2016-06-24|1296.25
#2016-06-27|1208.60
#2016-06-28|1250.44
#2016-06-29|1287.92
#2016-06-30|1302.04
#2016-07-01|1307.77
#2016-07-04|1294.86
#2016-07-05|1272.45
#2016-07-06|1250.76
#2016-07-07|1263.79
#2016-07-08|1291.31
#2016-07-11|1321.88
#2016-07-12|1331.03
#2016-07-13|1341.31
#2016-07-14|1358.72
#2016-07-15|1347.92
#2016-07-18|1356.00
#2016-07-19|1379.17
#2016-07-20|1419.14
#2016-07-21|1418.40
#2016-07-22|1415.48
#2016-07-25|1426.81
#2016-07-26|1434.07
#2016-07-27|1445.86
#2016-07-28|1457.13
#2016-07-29|1471.41
#2016-08-01|1461.61
#2016-08-02|1447.23
#2016-08-03|1438.95
#2016-08-04|1443.44
#2016-08-05|1443.21
#2016-08-08|1442.21
#2016-08-09|1465.24
#2016-08-10|1468.51
#2016-08-11|1477.93
#2016-08-12|1474.51
#2016-08-15|1481.03
#2016-08-16|1476.24
#2016-08-17|1458.96
#2016-08-18|1475.10
#2016-08-19|1474.60
#2016-08-22|1473.85
#2016-08-23|1485.80
#2016-08-24|1480.37
#2016-08-25|1472.01
#2016-08-26|1482.10
#2016-08-29|1465.47
#2016-08-30|1479.93
#2016-08-31|1461.45
#2016-09-01|1472.48
#2016-09-02|1486.10
#2016-09-05|1482.63
#2016-09-06|1485.30
#2016-09-07|1496.24
#2016-09-08|1488.04
#2016-09-09|1467.87
#2016-09-12|1453.86
#2016-09-13|1454.43
#2016-09-14|1454.49
#2016-09-15|1464.16
#2016-09-16|1444.46
#2016-09-19|1465.08
#2016-09-20|1467.28
#2016-09-21|1473.28
#2016-09-22|1516.88
#2016-09-23|1502.57
#2016-09-26|1494.72
#2016-09-27|1487.09
#2016-09-28|1495.42
#2016-09-29|1496.76
#2016-09-30|1508.56
#2016-10-03|1508.64
#2016-10-04|1508.24
#2016-10-05|1503.11
#2016-10-06|1490.92
#2016-10-07|1473.69
#2016-10-10|1484.54
#2016-10-11|1455.06
#2016-10-12|1410.63
#2016-10-13|1398.13
#2016-10-14|1403.57
#2016-10-17|1394.32
#2016-10-18|1414.05
#2016-10-19|1411.15
#2016-10-20|1398.17
#2016-10-21|1403.42
#2016-10-24|1403.71
#2016-10-25|1388.43
#2016-10-26|1394.24
#2016-10-27|1381.49
#2016-10-28|1377.21
#2016-10-31|1372.20
#2016-11-01|1358.70
#2016-11-02|1356.18
#2016-11-03|1346.74
#2016-11-04|1344.80
#2016-11-07|1355.74
#2016-11-08|1358.71
#2016-11-09|1350.89
#2016-11-10|1330.97
#2016-11-11|1312.93
#2016-11-14|1294.00
#2016-11-15|1297.32
#2016-11-16|1302.94
#2016-11-17|1314.90
#2016-11-18|1321.45
#2016-11-21|1332.07
#2016-11-22|1336.45
#2016-11-23|1328.65
#2016-11-24|1341.91
#2016-11-25|1344.01
#2016-11-28|1332.69
#2016-11-29|1337.60
#2016-11-30|1332.18
#2016-12-01|1312.11
#2016-12-02|1305.78
#2016-12-05|1330.44
#2016-12-06|1335.03
#2016-12-07|1353.41
#2016-12-08|1350.93
#2016-12-09|1350.35
#2016-12-12|1354.23
#2016-12-13|1370.85
#2016-12-14|1373.57
#2016-12-15|1366.74
#2016-12-16|1371.64
#2016-12-19|1387.97
#2016-12-20|1382.57
#2016-12-21|1391.18
#2016-12-22|1383.09
#2016-12-23|1392.67
#2016-12-26|1392.33
#2016-12-27|1398.38
#2016-12-28|1393.06
#2016-12-29|1401.56
#2016-12-30|1409.37
#2017-01-02|1419.09
#2017-01-03|1392.07
#2017-01-04|1398.15
#2017-01-05|1416.27
#2017-01-06|1416.81
#2017-01-09|1422.97
#2017-01-10|1427.28
#2017-01-11|1411.97
#2017-01-12|1425.86
#2017-01-13|1437.20
#2017-01-16|1426.17
#2017-01-17|1435.24
#2017-01-18|1444.41
#2017-01-19|1430.66
#2017-01-20|1438.24
#2017-01-23|1432.47
#2017-01-24|1441.11
#2017-01-25|1453.99
#2017-01-26|1455.09
#2017-01-27|1460.41
#2017-01-30|1448.89
#2017-01-31|1457.02
#2017-02-01|1457.55
#2017-02-02|1489.31
#2017-02-03|1489.40
#2017-02-06|1470.11
#2017-02-07|1474.73
#2017-02-08|1482.23
#2017-02-09|1484.10
#2017-02-10|1479.44
#2017-02-13|1491.03
#2017-02-14|1488.12
#2017-02-15|1493.27
#2017-02-16|1512.78
#2017-02-17|1500.54
#2017-02-20|1504.27
#2017-02-21|1510.54
#2017-02-22|1515.43
#2017-02-23|1525.37
#2017-02-24|1510.41
#2017-02-27|1518.34
#2017-02-28|1519.25
#2017-03-01|1531.72
#2017-03-02|1528.80
#2017-03-03|1533.42
#2017-03-06|1527.71
#2017-03-07|1527.47
#2017-03-08|1527.84
#2017-03-09|1533.85
#2017-03-10|1547.03
#2017-03-13|1553.96
#2017-03-14|1551.47
#2017-03-15|1553.14
#2017-03-16|1579.94
#2017-03-17|1586.68
#2017-03-20|1590.70
#2017-03-21|1576.50
#2017-03-22|1569.93
#2017-03-23|1579.41
#2017-03-24|1600.53
#2017-03-27|1602.34
#2017-03-28|1610.75
#2017-03-29|1596.60
#2017-03-30|1605.11
#2017-03-31|1607.45
#2017-04-03|1592.58
#2017-04-04|1597.90
#2017-04-05|1592.80
#2017-04-06|1592.48
#2017-04-07|1592.82
#2017-04-10|1591.56
#2017-04-11|1579.55
#2017-04-12|1585.39
#2017-04-13|1582.73
#2017-04-14|1582.73
#2017-04-17|1588.83
#2017-04-18|1577.83
#2017-04-19|1582.58
#2017-04-20|1597.12
#2017-04-21|1583.57
#2017-04-24|1641.59
#2017-04-25|1661.81
#2017-04-26|1652.33
#2017-04-27|1659.80
#2017-04-28|1665.76
#2017-05-01|1669.36
#2017-05-02|1689.52
#2017-05-03|1684.96
#2017-05-04|1701.42
#2017-05-05|1718.66
#2017-05-08|1712.58
#2017-05-09|1717.88
#2017-05-10|1711.04
#2017-05-11|1703.80
#2017-05-12|1724.30
#2017-05-15|1737.48
#2017-05-16|1751.27
#2017-05-17|1737.63
#2017-05-18|1726.42
#2017-05-19|1747.91
#2017-05-22|1748.43
#2017-05-23|1767.45
#2017-05-24|1768.85
#2017-05-25|1778.74
#2017-05-26|1771.97
#2017-05-29|1768.45
#2017-05-30|1771.56
#2017-05-31|1781.90
#2017-06-01|1793.79
#2017-06-02|1810.75
#2017-06-05|1802.93
#2017-06-06|1795.85
#2017-06-07|1799.21
#2017-06-08|1796.89
#2017-06-09|1795.00
#2017-06-12|1736.28
#2017-06-13|1757.19
#2017-06-14|1774.08
#2017-06-15|1733.35
#2017-06-16|1760.15
#2017-06-19|1774.90
#2017-06-20|1758.68
#2017-06-21|1762.71
#2017-06-22|1772.29
#2017-06-23|1783.90
#2017-06-26|1777.58
#2017-06-27|1766.64
#2017-06-28|1767.36
#2017-06-29|1730.59
#2017-06-30|1734.00
#2017-07-03|1732.79
#2017-07-04|1721.48
#2017-07-05|1732.00
#2017-07-06|1729.41
#2017-07-07|1736.91
#2017-07-10|1750.41
#2017-07-11|1744.94
#2017-07-12|1774.03
#2017-07-13|1772.35
#2017-07-14|1783.32
#2017-07-17|1784.06
#2017-07-18|1768.94
#2017-07-19|1793.58
#2017-07-20|1814.44
#2017-07-21|1793.58
#2017-07-24|1785.36
#2017-07-25|1789.62
#2017-07-26|1800.88
#2017-07-27|1816.16
#2017-07-28|1805.87
#2017-07-31|1807.37
#2017-08-01|1822.53
#2017-08-02|1816.72
#2017-08-03|1822.33
#2017-08-04|1819.54
#2017-08-07|1820.02
#2017-08-08|1815.69
#2017-08-09|1800.29
#2017-08-10|1783.03
#2017-08-11|1769.88
#2017-08-14|1795.90
#2017-08-15|1790.68
#2017-08-16|1801.56
#2017-08-17|1797.78
#2017-08-18|1781.93
#2017-08-21|1783.37
#2017-08-22|1794.82
#2017-08-23|1797.45
#2017-08-24|1785.78
#2017-08-25|1797.23
#2017-08-28|1800.35
#2017-08-29|1791.45
#2017-08-30|1788.74
#2017-08-31|1803.35
#2017-09-01|1814.98
#2017-09-04|1804.07
#2017-09-05|1811.70
#2017-09-06|1816.52
#2017-09-07|1851.53
#2017-09-08|1850.34
#2017-09-11|1867.28
#2017-09-12|1867.48
#2017-09-13|1864.32
#2017-09-14|1861.71
#2017-09-15|1879.05
#2017-09-18|1892.26
#2017-09-19|1898.96
#2017-09-20|1889.57
#2017-09-21|1870.86
#2017-09-22|1884.02
#2017-09-25|1856.66
#2017-09-26|1835.87
#2017-09-27|1843.52
#2017-09-28|1865.48
#2017-09-29|1879.21
#2017-10-02|1889.08
#2017-10-03|1892.24
#2017-10-04|1890.06
#2017-10-05|1882.83
#2017-10-06|1881.34
#2017-10-09|1897.88
#2017-10-10|1898.27
#2017-10-11|1902.72
#2017-10-12|1908.86
#2017-10-13|1919.54
#2017-10-16|1908.62
#2017-10-17|1899.83
#2017-10-18|1901.20
#2017-10-19|1916.04
#2017-10-20|1917.28
#2017-10-23|1934.03
#2017-10-24|1926.60
#2017-10-25|1939.23
#2017-10-26|1919.29
#2017-10-27|1920.63
#2017-10-30|1925.38
#2017-10-31|1939.45
#2017-11-01|1964.16
#2017-11-02|1954.46
#2017-11-03|1957.74
#2017-11-06|1967.49
#2017-11-07|1952.38
#2017-11-08|1946.00
#2017-11-09|1909.52
#2017-11-10|1911.42
#2017-11-13|1901.34
#2017-11-14|1919.68
#2017-11-15|1917.24
#2017-11-16|1941.29
#2017-11-17|1937.89
#2017-11-20|1950.75
#2017-11-21|1975.49
#2017-11-22|1961.49
#2017-11-23|1974.78
#2017-11-24|1995.65
#2017-11-27|1981.50
#2017-11-28|1978.71
#2017-11-29|1925.08
#2017-11-30|1932.36
#2017-12-01|1893.03
#2017-12-04|1894.04
#2017-12-05|1897.97
#2017-12-06|1879.66
#2017-12-07|1883.89
#2017-12-08|1892.66
#2017-12-11|1889.48
#2017-12-12|1906.46
#2017-12-13|1918.87
#2017-12-14|1915.38
#2017-12-15|1906.50
#2017-12-18|1944.05
#2017-12-19|1935.54
#2017-12-20|1922.39
#2017-12-21|1929.38
#2017-12-22|1923.16
#2017-12-25|1923.07
#2017-12-26|1927.01
#2017-12-27|1927.94
#2017-12-28|1923.22
#2017-12-29|1927.82
#2018-01-01|1928.43
#2018-01-02|1936.69
#2018-01-03|1964.28
#2018-01-04|1988.90
#2018-01-05|2005.43
#2018-01-08|1999.93
#2018-01-09|1996.16
#2018-01-10|1981.87
#2018-01-11|1976.35
#2018-01-12|1998.70
#2018-01-15|2018.57
#2018-01-16|2021.76
#2018-01-17|2034.40
#2018-01-18|2061.05
#2018-01-19|2074.36
#2018-01-22|2069.50
#2018-01-23|2087.23
#2018-01-24|2069.21
#2018-01-25|2071.85
#2018-01-26|2073.96
#2018-01-29|2070.00
#2018-01-30|2059.26
#2018-01-31|2059.21
#2018-02-01|2077.40
#2018-02-02|2040.70
#2018-02-05|2015.29
#2018-02-06|1958.12
#2018-02-07|1994.15
#2018-02-08|1928.20
#2018-02-09|1906.05
#2018-02-12|1937.44
#2018-02-13|1941.92
#2018-02-14|1979.52
#2018-02-15|2009.61
#2018-02-16|2020.88
#2018-02-19|2001.07
#2018-02-20|2016.33
#2018-02-21|2012.68
#2018-02-22|1996.76
#2018-02-23|1999.32
#2018-02-26|2013.88
#2018-02-27|2010.78
#2018-02-28|2001.78
#2018-03-01|1961.83
#2018-03-02|1942.40
#2018-03-05|1989.46
#2018-03-06|2018.45
#2018-03-07|2042.58
#2018-03-08|2060.88
#2018-03-09|2076.92
#2018-03-12|2087.55
#2018-03-13|2073.81
#2018-03-14|2063.29
#2018-03-15|2073.42
#2018-03-16|2058.82
#2018-03-19|2019.12
#2018-03-20|2016.93
#2018-03-21|2022.23
#2018-03-22|1983.75
#2018-03-23|1966.20
#2018-03-26|1957.65
#2018-03-27|1985.76
#2018-03-28|1937.78
#2018-03-29|1938.29
#2018-03-30|1938.29
#2018-04-02|1939.80
#2018-04-03|1920.78
#2018-04-04|1889.76
#2018-04-05|1940.05
#2018-04-06|1937.03
#2018-04-09|1957.95
#2018-04-10|1984.88
#2018-04-11|1983.88
#2018-04-12|1999.16
#2018-04-13|1997.26
#2018-04-16|1992.80
#2018-04-17|2025.61
#2018-04-18|2022.47
#2018-04-19|1997.52
#2018-04-20|1983.02
#2018-04-23|1984.50
#2018-04-24|1991.41
#2018-04-25|1969.49
#2018-04-26|1977.02
#2018-04-27|1991.13
#2018-04-30|1982.70
#2018-05-01|1967.21
#2018-05-02|1983.34
#2018-05-03|1982.56
#2018-05-04|2008.28
#2018-05-07|2028.73
#2018-05-08|2025.16
#2018-05-09|2043.47
#2018-05-10|2056.90
#2018-05-11|2067.29
#2018-05-14|2070.54
#2018-05-15|2040.62
#2018-05-16|2040.48
#2018-05-17|2055.19
#2018-05-18|2039.22
#2018-05-21|2043.15
#2018-05-22|2051.80
#2018-05-23|2023.33
#2018-05-24|2034.67
#2018-05-25|2041.27
#2018-05-28|2025.42
#2018-05-29|1991.33
#2018-05-30|2003.80
#2018-05-31|2013.81
#2018-06-01|2035.04
#2018-06-04|2051.73
#2018-06-05|2077.53
#2018-06-06|2103.56
#2018-06-07|2103.94
#2018-06-08|2089.13
#2018-06-11|2113.78
#2018-06-12|2111.82
#2018-06-13|2145.63
#2018-06-14|2160.02
#2018-06-15|2135.91
#2018-06-18|2117.15
#2018-06-19|2078.44
#2018-06-20|2087.89
#2018-06-21|2067.30
#2018-06-22|2069.21
#2018-06-25|2018.70
#2018-06-26|2021.69
#2018-06-27|2023.45
#2018-06-28|1970.48
#2018-06-29|2016.20
#2018-07-02|1981.88
#2018-07-03|1993.83
#2018-07-04|1967.29
#2018-07-05|1997.04
#2018-07-06|2009.49
#2018-07-09|2033.85
#2018-07-10|2052.03
#2018-07-11|2022.41
#2018-07-12|2041.01
#2018-07-13|2042.83
#2018-07-16|2053.22
#2018-07-17|2061.41
#2018-07-18|2108.24
#2018-07-19|2082.87
#2018-07-20|2093.03
#2018-07-23|2074.50
#2018-07-24|2090.65
#2018-07-25|2071.74
#2018-07-26|2079.59
#2018-07-27|2075.97
#2018-07-30|2054.70
#2018-07-31|2042.16
#2018-08-01|2031.09
#2018-08-02|2022.55
#2018-08-03|2030.20
#2018-08-06|2026.58
#2018-08-07|2025.82
#2018-08-08|2038.52
#2018-08-09|2032.35
#2018-08-10|1979.52
#2018-08-13|1987.93
#2018-08-14|1983.80
#2018-08-15|1939.16
#2018-08-16|1970.92
#2018-08-17|1967.14
#2018-08-20|1985.57
#2018-08-21|2006.92
#2018-08-22|2018.90
#2018-08-23|2029.54
#2018-08-24|2052.76
#2018-08-27|2085.39
#2018-08-28|2084.64
#2018-08-29|2086.75
#2018-08-30|2075.26
#2018-08-31|2059.01
#2018-09-03|2062.62
#2018-09-04|2020.08
#2018-09-05|1974.70
#2018-09-06|1952.96
#2018-09-07|1953.25
#2018-09-10|1967.06
#2018-09-11|1960.04
#2018-09-12|1953.41
#2018-09-13|1975.58
#2018-09-14|1987.90
#2018-09-17|1978.74
#2018-09-18|1996.83
#2018-09-19|1984.75
#2018-09-20|1998.25
#2018-09-21|2016.13
#2018-09-24|2018.71
#2018-09-25|2045.70
#2018-09-26|2038.48
#2018-09-27|2026.17
#2018-09-28|1992.57
#2018-10-01|2013.36
#2018-10-02|2002.40
#2018-10-03|2001.18
#2018-10-04|1978.78
#2018-10-05|1935.30
#2018-10-08|1888.88
#2018-10-09|1898.88
#2018-10-10|1830.76
#2018-10-11|1816.09
#2018-10-12|1826.09
#2018-10-15|1828.60
#2018-10-16|1887.88
#2018-10-17|1887.82
#2018-10-18|1847.45
#2018-10-19|1837.27
#2018-10-22|1827.33
#2018-10-23|1757.16
#2018-10-24|1716.82
#2018-10-25|1742.27
#2018-10-26|1727.72
#2018-10-29|1741.17
#2018-10-30|1743.56
#2018-10-31|1779.63
#2018-11-01|1802.70
#2018-11-02|1817.95
#2018-11-05|1792.37
#2018-11-06|1801.19
#2018-11-07|1823.40
#2018-11-08|1813.89
#2018-11-09|1799.75
#2018-11-12|1720.68
#2018-11-13|1750.93
#2018-11-14|1743.42
#2018-11-15|1735.78
#2018-11-16|1734.52
#2018-11-19|1710.97
#2018-11-20|1669.52
#2018-11-21|1696.25
#2018-11-22|1684.51
#2018-11-23|1691.69
#2018-11-26|1714.76
#2018-11-27|1707.89
#2018-11-28|1717.75
#2018-11-29|1747.83
#2018-11-30|1726.89
#2018-12-03|1774.66
#2018-12-04|1748.01
#2018-12-05|1716.86
#2018-12-06|1672.35
#2018-12-07|1678.04
#2018-12-10|1657.14
#2018-12-11|1686.29
#2018-12-12|1728.68
#2018-12-13|1716.26
#2018-12-14|1692.36
#2018-12-17|1675.82
#2018-12-18|1663.65
#2018-12-19|1679.24
#2018-12-20|1634.74
#2018-12-21|1624.66
#2018-12-24|1614.98
#2018-12-25|1615.45
#2018-12-26|1613.57
#2018-12-27|1604.69
#2018-12-28|1648.47
#2018-12-31|1655.68
#2019-01-01|1655.85
#2019-01-02|1642.30
#2019-01-03|1580.19
#2019-01-04|1627.06
#2019-01-07|1660.44
#2019-01-08|1677.19
#2019-01-09|1721.30
#2019-01-10|1715.65
#2019-01-11|1705.65
#2019-01-14|1678.67
#2019-01-15|1691.19
#2019-01-16|1694.44
#2019-01-17|1695.58
#2019-01-18|1741.97
#2019-01-21|1737.26
#2019-01-22|1723.09
#2019-01-23|1730.57
#2019-01-24|1763.00
#2019-01-25|1800.91
#2019-01-28|1781.05
#2019-01-29|1771.33
#2019-01-30|1772.64
#2019-01-31|1782.31
#2019-02-01|1783.92
#2019-02-04|1783.41
#2019-02-05|1801.61
#2019-02-06|1830.17
#2019-02-07|1787.45
#2019-02-08|1777.97
#2019-02-11|1790.15
#2019-02-12|1800.89
#2019-02-13|1822.65
#2019-02-14|1831.91
#2019-02-15|1843.41
#2019-02-18|1851.11
#2019-02-19|1844.93
#2019-02-20|1856.82
#2019-02-21|1851.78
#2019-02-22|1873.29
#2019-02-25|1882.18
#2019-02-26|1878.88
#2019-02-27|1866.77
#2019-02-28|1864.10
#2019-03-01|1879.49
#2019-03-04|1875.02
#2019-03-05|1876.11
#2019-03-06|1863.90
#2019-03-07|1838.75
#2019-03-08|1832.67
#2019-03-11|1850.37
#2019-03-12|1855.65
#2019-03-13|1870.18
#2019-03-14|1875.18
#2019-03-15|1925.64
#2019-03-18|1910.27
#2019-03-19|1929.46
#2019-03-20|1919.12
#2019-03-21|1930.44
#2019-03-22|1886.06
#2019-03-25|1875.84
#2019-03-26|1891.42
#2019-03-27|1864.36
#2019-03-28|1870.50
#2019-03-29|1899.22
#2019-04-01|1925.42
#2019-04-02|1927.97
#2019-04-03|1968.66
#2019-04-04|1959.28
#2019-04-05|1964.74
#2019-04-08|1971.03
#2019-04-09|1947.06
#2019-04-10|1947.76
#2019-04-11|1953.51
#2019-04-12|1972.24
#2019-04-15|1968.44
#2019-04-16|1975.31
#2019-04-17|1986.33
#2019-04-18|1992.03
#2019-04-19|1992.03
#2019-04-22|1993.01
#2019-04-23|1994.42
#2019-04-24|2068.16
#2019-04-25|2044.84
#2019-04-26|2042.45
#2019-04-29|2046.91
#2019-04-30|2045.01
#2019-05-01|2049.09
#2019-05-02|2014.39
#2019-05-03|2019.38
#2019-05-06|1991.69
#2019-05-07|1956.63
#2019-05-08|1975.83
#2019-05-09|1935.96
#2019-05-10|1950.07
#2019-05-13|1913.43
#2019-05-14|1950.54
#2019-05-15|1963.65
#2019-05-16|2006.57
#2019-05-17|2000.11
#2019-05-20|1945.96
#2019-05-21|1977.86
#2019-05-22|1997.21
#2019-05-23|1947.55
#2019-05-24|1963.82
#2019-05-27|1968.78
#2019-05-28|1959.24
#2019-05-29|1913.46
#2019-05-30|1926.61
#2019-05-31|1917.25
#2019-06-03|1920.42
#2019-06-04|1922.04
#2019-06-05|1942.43
#2019-06-06|1940.52
#2019-06-07|1986.87
#2019-06-10|1984.69
#2019-06-11|2002.64
#2019-06-12|1989.53
#2019-06-13|1989.09
#2019-06-14|1946.37
#2019-06-17|1948.62
#2019-06-18|1982.04
#2019-06-19|1986.90
#2019-06-20|2029.18
#2019-06-21|2025.52
#2019-06-24|2031.52
#2019-06-25|2036.81
#2019-06-26|2033.54
#2019-06-27|2037.07
#2019-06-28|2070.60
#2019-07-01|2098.43
#2019-07-02|2098.55
#2019-07-03|2108.93
#2019-07-04|2103.30
#2019-07-05|2065.57
#2019-07-08|2065.61
#2019-07-09|2053.43
#2019-07-10|2057.07
#2019-07-11|2061.00
#2019-07-12|2059.50
#2019-07-15|2068.79
#2019-07-16|2065.10
#2019-07-17|2061.57
#2019-07-18|2033.07
#2019-07-19|2037.80
#2019-07-22|2045.11
#2019-07-23|2052.83
#2019-07-24|2081.99
#2019-07-25|2068.86
#2019-07-26|2085.32
#2019-07-29|2074.43
#2019-07-30|2047.53
#2019-07-31|2049.17
#2019-08-01|2063.10
#2019-08-02|1997.24
#2019-08-05|1949.71
#2019-08-06|1936.95
#2019-08-07|1955.99
#2019-08-08|1998.27
#2019-08-09|1965.32
#2019-08-12|1960.74
#2019-08-13|1972.78
#2019-08-14|1908.95
#2019-08-15|1894.65
#2019-08-16|1924.52
#2019-08-19|1947.95
#2019-08-20|1933.46
#2019-08-21|1970.06
#2019-08-22|1935.79
#2019-08-23|1920.44
#2019-08-26|1924.41
#2019-08-27|1933.49
#2019-08-28|1909.01
#2019-08-29|1928.17
#2019-08-30|1936.21
#2019-09-02|1918.64
#2019-09-03|1916.90
#2019-09-04|1947.12
#2019-09-05|1999.01
#2019-09-06|2007.91
#2019-09-09|2002.45
#2019-09-10|1980.44
#2019-09-11|1996.82
#2019-09-12|2015.34
#2019-09-13|2027.59
#2019-09-16|1994.82
#2019-09-17|2014.48
#2019-09-18|2025.10
#2019-09-19|2031.58
#2019-09-20|2024.76
#2019-09-23|1988.83
#2019-09-24|1993.61
#2019-09-25|1960.87
#2019-09-26|1969.72
#2019-09-27|1976.70
#2019-09-30|1968.09
#2019-10-01|1950.62
#2019-10-02|1900.12
#2019-10-03|1912.99
#2019-10-04|1935.36
#2019-10-07|1948.35
#2019-10-08|1920.82
#2019-10-09|1944.77
#2019-10-10|1967.57
#2019-10-11|2052.63
#2019-10-14|2040.29
#2019-10-15|2067.97
#2019-10-16|2063.82
#2019-10-17|2068.60
#2019-10-18|2061.30
#2019-10-21|2090.19
#2019-10-22|2077.09
#2019-10-23|2055.46
#2019-10-24|2060.29
#2019-10-25|2052.13
#2019-10-28|2065.28
#2019-10-29|2057.74
#2019-10-30|2054.34
#2019-10-31|2051.98
#2019-11-01|2074.91
#2019-11-04|2104.55
#2019-11-05|2095.05
#2019-11-06|2100.95
#2019-11-07|2114.78
#2019-11-08|2105.71
#2019-11-11|2108.32
#2019-11-12|2118.00
#2019-11-13|2109.05
#2019-11-14|2102.11
#2019-11-15|2132.35
#2019-11-18|2136.19
#2019-11-19|2137.69
#2019-11-20|2131.18
#2019-11-21|2123.62
#2019-11-22|2127.03
#2019-11-25|2142.38
#2019-11-26|2142.13
#2019-11-27|2142.03
#2019-11-28|2137.72
#2019-11-29|2142.29
#2019-12-02|2098.72
#2019-12-03|2099.18
#2019-12-04|2134.20
#2019-12-05|2129.37
#2019-12-06|2154.74
#2019-12-09|2149.78
#2019-12-10|2141.00
#2019-12-11|2145.94
#2019-12-12|2168.42
#2019-12-13|2206.90
#2019-12-16|2228.00
#2019-12-17|2214.84
#2019-12-18|2210.44
#2019-12-19|2207.87
#2019-12-20|2220.47
#2019-12-23|2223.46
#2019-12-24|2226.91
#2019-12-25|2226.52
#2019-12-26|2227.85
#2019-12-27|2247.16
#2019-12-30|2236.20
#2019-12-31|2235.72
#2020-01-01|2236.18
#2020-01-02|2271.96
#2020-01-03|2247.76
#2020-01-06|2231.13
#2020-01-07|2249.71
#2020-01-08|2254.64
#2020-01-09|2276.23
#2020-01-10|2275.76
#2020-01-13|2285.00
#2020-01-14|2286.30
#2020-01-15|2300.36
#2020-01-16|2301.41
#2020-01-17|2322.49
#2020-01-20|2320.51
#2020-01-21|2323.40
#2020-01-22|2330.67
#2020-01-23|2297.11
#2020-01-24|2328.92
#2020-01-27|2246.56
#2020-01-28|2241.76
#2020-01-29|2259.75
#2020-01-30|2225.30
#2020-01-31|2199.43
#2020-02-03|2228.05
#2020-02-04|2284.83
#2020-02-05|2318.03
#2020-02-06|2322.27
#2020-02-07|2315.86
#2020-02-10|2308.69
#2020-02-11|2352.51
#2020-02-12|2368.31
#2020-02-13|2361.84
#2020-02-14|2359.62
#2020-02-17|2347.54
#2020-02-18|2328.73
#2020-02-19|2352.29
#2020-02-20|2320.65
#2020-02-21|2311.00
#2020-02-24|2211.97
#2020-02-25|2184.74
#2020-02-26|2190.47
#2020-02-27|2127.44
#2020-02-28|2056.10
#2020-03-02|2084.03
#2020-03-03|2132.20
#2020-03-04|2121.14
#2020-03-05|2105.79
#2020-03-06|2052.49
#2020-03-09|1926.59
#2020-03-10|1921.08
#2020-03-11|1902.09
#2020-03-12|1673.21
#2020-03-13|1689.74
#2020-03-16|1621.09
#2020-03-17|1603.35
#2020-03-18|1482.19
#2020-03-19|1511.14
#2020-03-20|1577.79
#2020-03-23|1560.57
#2020-03-24|1719.48
#2020-03-25|1772.10
#2020-03-26|1852.56
#2020-03-27|1774.62
#2020-03-30|1818.00
#2020-03-31|1833.54
#2020-04-01|1765.46
#2020-04-02|1737.35
#2020-04-03|1713.16
#2020-04-06|1794.92
#2020-04-07|1857.49
#2020-04-08|1885.52
#2020-04-09|1932.45
#2020-04-10|1932.44
#2020-04-13|1924.01
#2020-04-14|1972.76
#2020-04-15|1893.46
#2020-04-16|1939.62
#2020-04-17|1981.50
#2020-04-20|1997.52
#2020-04-21|1898.14
#2020-04-22|1942.62
#2020-04-23|1953.36
#2020-04-24|1927.83
#2020-04-27|1962.80
#2020-04-28|1986.69
#2020-04-29|2027.82
#2020-04-30|2022.75
#2020-05-01|2020.71
#2020-05-04|1951.38
#2020-05-05|1984.85
#2020-05-06|1980.58
#2020-05-07|2008.84
#2020-05-08|2046.22
#2020-05-11|2030.98
#2020-05-12|2052.77
#2020-05-13|2020.24
#2020-05-14|1961.86
#2020-05-15|1965.42
#2020-05-18|2046.00
#2020-05-19|2088.31
#2020-05-20|2144.92
#2020-05-21|2104.08
#2020-05-22|2105.02
#2020-05-25|2150.29
#2020-05-26|2177.51
#2020-05-27|2145.64
#2020-05-28|2189.09
#2020-05-29|2186.35
#2020-06-01|2207.24
#2020-06-02|2254.10
#2020-06-03|2321.66
#2020-06-04|2335.48
#2020-06-05|2379.53
#2020-06-08|2335.38
#2020-06-09|2344.74
#2020-06-10|2342.56
#2020-06-11|2271.69
#2020-06-12|2255.49
#2020-06-15|2243.09
#2020-06-16|2299.16
#2020-06-17|2346.75
#2020-06-18|2338.47
#2020-06-19|2356.58
#2020-06-22|2360.70
#2020-06-23|2415.80
#2020-06-24|2344.79
#2020-06-25|2335.96
#2020-06-26|2347.40
#2020-06-29|2349.84
#2020-06-30|2379.80
#2020-07-01|2387.81
#2020-07-02|2426.17
#2020-07-03|2430.06
#2020-07-06|2499.02
#2020-07-07|2468.92
#2020-07-08|2470.96
#2020-07-09|2495.52
#2020-07-10|2514.95
#2020-07-13|2567.36
#2020-07-14|2505.91
#2020-07-15|2533.86
#2020-07-16|2508.32
#2020-07-17|2534.34
#2020-07-20|2588.55
#2020-07-21|2623.94
#2020-07-22|2641.36
#2020-07-23|2634.78
#2020-07-24|2544.74
#2020-07-27|2600.84
#2020-07-28|2579.51
#2020-07-29|2579.90
#2020-07-30|2513.14
#2020-07-31|2535.30
#2020-08-03|2579.37
#2020-08-04|2572.21
#2020-08-05|2610.75
#2020-08-06|2585.33
#2020-08-07|2592.27
#2020-08-10|2554.45
#2020-08-11|2595.92
#2020-08-12|2627.46
#2020-08-13|2628.05
#2020-08-14|2582.69
#2020-08-17|2611.81
#2020-08-18|2611.95
#2020-08-19|2612.21
#2020-08-20|2577.94
#2020-08-21|2577.23
#2020-08-24|2626.44
#2020-08-25|2648.27
#2020-08-26|2699.93
#2020-08-27|2675.24
#2020-08-28|2679.72
#2020-08-31|2662.99
#2020-09-01|2698.23
#2020-09-02|2719.70
#2020-09-03|2623.52
#2020-09-04|2549.75
#2020-09-07|2586.10
#2020-09-08|2525.00
#2020-09-09|2585.52
#2020-09-10|2585.29
#2020-09-11|2578.06
#2020-09-14|2607.16
#2020-09-15|2613.87
#2020-09-16|2622.63
#2020-09-17|2595.10
#2020-09-18|2609.25
#2020-09-21|2500.67
#2020-09-22|2519.04
#2020-09-23|2534.06
#2020-09-24|2508.94
#2020-09-25|2486.02
#2020-09-28|2553.21
#2020-09-29|2579.10
#2020-09-30|2568.81
#2020-10-01|2609.37
#2020-10-02|2590.35
#2020-10-05|2617.24
#2020-10-06|2600.78
#2020-10-07|2592.56
#2020-10-08|2621.40
#2020-10-09|2676.41
#2020-10-12|2710.02
#2020-10-13|2700.51
#2020-10-14|2705.30
#2020-10-15|2627.43
#2020-10-16|2659.75
#2020-10-19|2667.82
#2020-10-20|2648.59
#2020-10-21|2624.79
#2020-10-22|2587.08
#2020-10-23|2578.76
#2020-10-26|2409.99
#2020-10-27|2404.94
#2020-10-28|2318.54
#2020-10-29|2323.94
#2020-10-30|2320.79
#2020-11-02|2324.46
#2020-11-03|2384.06
#2020-11-04|2442.98
#2020-11-05|2539.80
#2020-11-06|2558.47
#2020-11-09|2602.28
#2020-11-10|2533.52
#2020-11-11|2559.73
#2020-11-12|2567.16
#2020-11-13|2579.64
#2020-11-16|2602.99
#2020-11-17|2590.25
#2020-11-18|2613.57
#2020-11-19|2594.17
#2020-11-20|2623.61
#2020-11-23|2604.27
#2020-11-24|2621.98
#2020-11-25|2635.66
#2020-11-26|2653.66
#2020-11-27|2698.68
#2020-11-30|2690.37
#2020-12-01|2727.58
#2020-12-02|2720.35
#2020-12-03|2751.71
#2020-12-04|2778.34
#2020-12-07|2790.65
#2020-12-08|2778.21
#2020-12-09|2759.66
#2020-12-10|2733.35
#2020-12-11|2715.31
#2020-12-14|2725.79
#2020-12-15|2755.25
#2020-12-16|2787.12
#2020-12-17|2847.61
#2020-12-18|2829.56
#2020-12-21|2771.91
#2020-12-22|2821.01
#2020-12-23|2837.49
#2020-12-24|2840.24
#2020-12-25|2840.24
#2020-12-28|2860.48
#2020-12-29|2882.88
#2020-12-30|2910.33
#2020-12-31|2891.34
#2021-01-01|2891.34
#2021-01-04|2923.65
#2021-01-05|2926.69
#2021-01-06|2912.72
#2021-01-07|2883.29
#2021-01-08|2951.28
#2021-01-11|2917.76
#2021-01-12|2935.05
#2021-01-13|2946.27
#2021-01-14|2988.45
#2021-01-15|2937.67
#2021-01-18|2949.92
#2021-01-19|2975.39
#2021-01-20|3023.37
#2021-01-21|3074.52
#2021-01-22|3052.97
#2021-01-25|3044.65
#2021-01-26|3058.98
#2021-01-27|2985.07
#2021-01-28|3007.44
#2021-01-29|2969.32
#2021-02-01|3015.96
#2021-02-02|3041.99
#2021-02-03|3037.77
#2021-02-04|3047.54
#2021-02-05|3064.49
#2021-02-08|3111.01
#2021-02-09|3123.56
#2021-02-10|3107.54
#2021-02-11|3171.85
#2021-02-12|3197.51
#2021-02-15|3228.71
#2021-02-16|3220.71
#2021-02-17|3134.32
#2021-02-18|3144.28
#2021-02-19|3201.29
#2021-02-22|3145.88
#2021-02-23|3095.24
#2021-02-24|3086.98
#2021-02-25|3098.79
#2021-02-26|3033.08
#2021-03-01|3081.90
#2021-03-02|3070.42
#2021-03-03|3049.10
#2021-03-04|2948.94
#2021-03-05|2869.72
#2021-03-08|2896.48
#2021-03-09|2966.70
#2021-03-10|2952.70
#2021-03-11|3036.27
#2021-03-12|2966.59
#2021-03-15|2973.23
#2021-03-16|3008.93
#2021-03-17|2985.24
#2021-03-18|2994.34
#2021-03-19|2999.99
#2021-03-22|3049.10
#2021-03-23|3019.76
#2021-03-24|3027.40
#2021-03-25|2997.66
#2021-03-26|3076.61
#2021-03-29|3068.12
#2021-03-30|3063.40
#2021-03-31|3092.69
#2021-04-01|3167.60
#2021-04-02|3167.60
#2021-04-05|3180.06
#2021-04-06|3212.91
#2021-04-07|3193.84
#2021-04-08|3224.48
#2021-04-09|3230.78
#2021-04-12|3193.24
#2021-04-13|3231.82
#2021-04-14|3264.34
#2021-04-15|3282.63
#2021-04-16|3297.93
#2021-04-19|3272.94
#2021-04-20|3212.15
#2021-04-21|3249.29
#2021-04-22|3301.33
#2021-04-23|3328.48
#2021-04-26|3337.75
#2021-04-27|3324.63
#2021-04-28|3312.77
#2021-04-29|3294.07
#2021-04-30|3245.95
#2021-05-03|3262.98
#2021-05-04|3139.85
#2021-05-05|3206.84
#2021-05-06|3193.28
#2021-05-07|3280.56
#2021-05-10|3214.04
#2021-05-11|3150.24
#2021-05-12|3080.89
#2021-05-13|3088.43
#2021-05-14|3159.46
#2021-05-17|3141.40
#2021-05-18|3174.51
#2021-05-19|3122.05
#2021-05-20|3202.78
#2021-05-21|3195.07
#2021-05-24|3224.48
#2021-05-25|3269.60
#2021-05-26|3265.56
#2021-05-27|3258.36
#2021-05-28|3293.60
#2021-05-31|3291.62
#2021-06-01|3312.12
#2021-06-02|3314.96
#2021-06-03|3272.35
#2021-06-04|3317.05
#2021-06-07|3314.62
#2021-06-08|3318.76
#2021-06-09|3328.35
#2021-06-10|3348.58
#2021-06-11|3365.22
#2021-06-14|3391.25
#2021-06-15|3386.30
#2021-06-16|3388.70
#2021-06-17|3356.59
#2021-06-18|3256.36
#2021-06-21|3280.50
#2021-06-22|3283.63
#2021-06-23|3277.52
#2021-06-24|3318.68
#2021-06-25|3319.98
#2021-06-28|3330.41
#2021-06-29|3346.16
#2021-06-30|3300.37
#2021-07-01|3277.07
#2021-07-02|3304.51
#2021-07-05|3287.33
#2021-07-06|3294.99
#2021-07-07|3328.00
#2021-07-08|3267.07
#2021-07-09|3312.99
#2021-07-12|3339.07
#2021-07-13|3354.61
#2021-07-14|3378.39
#2021-07-15|3340.99
#2021-07-16|3326.44
#2021-07-19|3260.05
#2021-07-20|3242.70
#2021-07-21|3301.18
#2021-07-22|3364.23
#2021-07-23|3381.10
#2021-07-26|3362.08
#2021-07-27|3303.17
#2021-07-28|3383.78
#2021-07-29|3447.24
#2021-07-30|3420.66
#2021-08-02|3473.93
#2021-08-03|3434.25
#2021-08-04|3492.75
#2021-08-05|3515.88
#2021-08-06|3475.47
#2021-08-09|3484.79
#2021-08-10|3512.09
#2021-08-11|3493.62
#2021-08-12|3497.99
#2021-08-13|3498.20
#2021-08-16|3462.57
#2021-08-17|3422.84
#2021-08-18|3442.75
#2021-08-19|3393.47
#2021-08-20|3418.82
#2021-08-23|3465.10
#2021-08-24|3489.63
#2021-08-25|3498.93
#2021-08-26|3494.11
#2021-08-27|3540.46
#2021-08-30|3559.77
#2021-08-31|3575.19
#2021-09-01|3641.58
#2021-09-02|3654.85
#2021-09-03|3648.66
#2021-09-06|3702.59
#2021-09-07|3680.60
#2021-09-08|3616.24
#2021-09-09|3596.85
#2021-09-10|3619.05
#2021-09-13|3589.75
#2021-09-14|3633.12
#2021-09-15|3586.54
#2021-09-16|3591.36
#2021-09-17|3544.04
#2021-09-20|3474.52
#2021-09-21|3532.71
#2021-09-22|3554.32
#2021-09-23|3620.73
#2021-09-24|3556.67
#2021-09-27|3505.72
#2021-09-28|3344.67
#2021-09-29|3311.90
#2021-09-30|3296.48
#2021-10-01|3263.07
#2021-10-04|3201.79
#2021-10-05|3260.66
#2021-10-06|3213.61
#2021-10-07|3304.02
#2021-10-08|3261.01
#2021-10-11|3246.27
#2021-10-12|3226.57
#2021-10-13|3313.39
#2021-10-14|3394.44
#2021-10-15|3434.60
#2021-10-18|3426.25
#2021-10-19|3475.47
#2021-10-20|3446.71
#2021-10-21|3445.87
#2021-10-22|3486.48
#2021-10-25|3466.22
#2021-10-26|3481.98
#2021-10-27|3485.37
#2021-10-28|3549.12
#2021-10-29|3511.17
#2021-11-01|3522.30
#2021-11-02|3530.04
#2021-11-03|3569.37
#2021-11-04|3601.19
#2021-11-05|3612.86
#2021-11-08|3624.90
#2021-11-09|3619.13
#2021-11-10|3552.59
#2021-11-11|3565.11
#2021-11-12|3588.03
#2021-11-15|3611.28
#2021-11-16|3612.72
#2021-11-17|3619.06
#2021-11-18|3625.47
#2021-11-19|3613.53
#2021-11-22|3522.86
#2021-11-23|3411.03
#2021-11-24|3378.69
#2021-11-25|3401.46
#2021-11-26|3325.63
#2021-11-29|3362.29
#2021-11-30|3328.82
#2021-12-01|3463.28
#2021-12-02|3324.52
#2021-12-03|3275.08
#2021-12-06|3257.76
#2021-12-07|3424.50
#2021-12-08|3403.64
#2021-12-09|3362.29
#2021-12-10|3342.05
#2021-12-13|3327.05
#2021-12-14|3249.59
#2021-12-15|3282.10
#2021-12-16|3307.93
#2021-12-17|3275.16
#2021-12-20|3247.66
#2021-12-21|3290.79
#2021-12-22|3369.89
#2021-12-23|3408.90
#2021-12-24|3410.24
#2021-12-27|3446.37
#2021-12-28|3444.64
#2021-12-29|3425.75
#2021-12-30|3445.65
#2021-12-31|3455.34
#2022-01-03|3432.99
#2022-01-04|3392.62
#2022-01-05|3383.04
#2022-01-06|3291.00
#2022-01-07|3299.23
#2022-01-10|3178.50
#2022-01-11|3246.42
#2022-01-12|3325.88
#2022-01-13|3354.98
#2022-01-14|3288.83
#2022-01-17|3326.05
#2022-01-18|3236.60
#2022-01-19|3213.04
#2022-01-20|3265.86
#2022-01-21|3196.35
#2022-01-24|3003.16
#2022-01-25|2965.16
#2022-01-26|3030.51
#2022-01-27|2949.86
#2022-01-28|2906.55
#2022-01-31|3017.93
#2022-02-01|3070.26
#2022-02-02|3084.33
#2022-02-03|3011.37
#2022-02-04|2989.07
#2022-02-07|3011.01
#2022-02-08|2978.63
#2022-02-09|3066.11
#2022-02-10|3045.31
#2022-02-11|2965.11
#2022-02-14|2885.14
#2022-02-15|2940.60
#2022-02-16|2938.87
#2022-02-17|2923.80
#2022-02-18|2859.21
#2022-02-21|2781.15
#2022-02-22|2801.73
#2022-02-23|2769.98
#2022-02-24|2670.38
#2022-02-25|2804.60
#2022-02-28|2838.03
#2022-03-01|2741.40
#2022-03-02|2752.18
#2022-03-03|2691.52
#2022-03-04|2511.95
#2022-03-07|2503.65
#2022-03-08|2449.57
#2022-03-09|2652.00
#2022-03-10|2580.00
#2022-03-11|2585.16
#2022-03-14|2567.99
#2022-03-15|2555.59
#2022-03-16|2733.50
#2022-03-17|2770.16
#2022-03-18|2831.28
#2022-03-21|2812.23
#2022-03-22|2845.28
#2022-03-23|2785.76
#2022-03-24|2786.87
#2022-03-25|2784.73
#2022-03-28|2783.44
#2022-03-29|2897.96
#2022-03-30|2869.56
#2022-03-31|2811.92
#2022-04-01|2782.46
#2022-04-04|2833.54
#2022-04-05|2774.49
#2022-04-06|2667.45
#2022-04-07|2639.48
#2022-04-08|2630.40
#2022-04-11|2588.83
#2022-04-12|2594.57
#2022-04-13|2585.01
#2022-04-14|2554.57
#2022-04-15|2554.57
#2022-04-18|2556.56
#2022-04-19|2553.14
#2022-04-20|2626.88
#2022-04-21|2622.72
#2022-04-22|2559.84
#2022-04-25|2488.57
#2022-04-26|2420.67
#2022-04-27|2396.05
#2022-04-28|2452.58
#2022-04-29|2491.59
#2022-05-02|2438.52
#2022-05-03|2462.42
#2022-05-04|2421.89
#2022-05-05|2406.70
#2022-05-06|2363.84
#2022-05-09|2239.75
#2022-05-10|2256.46
#2022-05-11|2330.15
#2022-05-12|2293.27
#2022-05-13|2356.74
#2022-05-16|2328.87
#2022-05-17|2409.87
#2022-05-18|2339.19
#2022-05-19|2348.10
#2022-05-20|2355.86
#2022-05-23|2413.78
#2022-05-24|2358.82
#2022-05-25|2354.23
#2022-05-26|2405.44
#2022-05-27|2477.67
#2022-05-30|2544.71
#2022-05-31|2476.72
#2022-06-01|2443.84
#2022-06-02|2477.06
#2022-06-03|2450.72
#2022-06-06|2497.12
#2022-06-07|2466.06
#2022-06-08|2491.79
#2022-06-09|2418.81
#2022-06-10|2305.25
#2022-06-13|2185.45
#2022-06-14|2155.34
#2022-06-15|2211.04
#2022-06-16|2129.93
#2022-06-17|2152.14
#2022-06-20|2188.95
#2022-06-21|2223.89
#2022-06-22|2222.11
#2022-06-23|2197.25
#2022-06-24|2277.73
#2022-06-27|2341.08
#2022-06-28|2291.08
#2022-06-29|2254.71
#2022-06-30|2208.91
#2022-07-01|2164.95
#2022-07-04|2149.45
#2022-07-05|2087.70
#2022-07-06|2136.27
#2022-07-07|2207.13
#2022-07-08|2209.71
#2022-07-11|2157.84
#2022-07-12|2147.00
#2022-07-13|2140.23
#2022-07-14|2103.40
#2022-07-15|2171.68
#2022-07-18|2233.39
#2022-07-19|2281.64
#2022-07-20|2317.53
#2022-07-21|2353.69
#2022-07-22|2376.03
#2022-07-25|2355.69
#2022-07-26|2305.36
#2022-07-27|2329.99
#2022-07-28|2381.75
#2022-07-29|2417.71
#2022-08-01|2451.44
#2022-08-02|2395.64
#2022-08-03|2447.34
#2022-08-04|2492.68
#2022-08-05|2431.86
#2022-08-08|2456.25
#2022-08-09|2383.83
#2022-08-10|2469.90
#2022-08-11|2481.83
#2022-08-12|2458.30
#2022-08-15|2461.22
#2022-08-16|2454.29
#2022-08-17|2402.54
#2022-08-18|2413.84
#2022-08-19|2360.86
#2022-08-22|2282.26
#2022-08-23|2282.17
#2022-08-24|2297.86
#2022-08-25|2331.64
#2022-08-26|2286.31
#2022-08-29|2231.00
#2022-08-30|2205.81
#2022-08-31|2205.31
#2022-09-01|2113.09
#2022-09-02|2195.47
#2022-09-05|2147.89
#2022-09-06|2147.84
#2022-09-07|2153.87
#2022-09-08|2171.45
#2022-09-09|2244.18
#2022-09-12|2288.53
#2022-09-13|2194.25
#2022-09-14|2187.26
#2022-09-15|2152.56
#2022-09-16|2117.70
#2022-09-19|2116.55
#2022-09-20|2100.05
#2022-09-21|2101.09
#2022-09-22|2003.06
#2022-09-23|1943.97
#2022-09-26|1962.73
#2022-09-27|1952.66
#2022-09-28|1954.77
#2022-09-29|1920.51
#2022-09-30|1970.32
#2022-10-03|1992.08
#2022-10-04|2119.20
#2022-10-05|2079.93
#2022-10-06|2103.60
#2022-10-07|2009.38
#2022-10-10|1952.78
#2022-10-11|1920.78
#2022-10-12|1900.31
#2022-10-13|1901.54
#2022-10-14|1899.12
#2022-10-17|1953.30
#2022-10-18|1978.80
#2022-10-19|1969.25
#2022-10-20|2015.67
#2022-10-21|1999.45
#2022-10-24|1996.70
#2022-10-25|2094.12
#2022-10-26|2124.69
#2022-10-27|2083.47
#2022-10-28|2046.34
#2022-10-31|2040.52
#2022-11-01|2069.15
#2022-11-02|2049.47
#2022-11-03|1982.80
#2022-11-04|2070.86
#2022-11-07|2122.88
#2022-11-08|2192.03
#2022-11-09|2159.63
#2022-11-10|2349.30
#2022-11-11|2436.52
#2022-11-14|2456.80
#2022-11-15|2508.68
#2022-11-16|2483.61
#2022-11-17|2468.51
#2022-11-18|2475.35
#2022-11-21|2429.93
#2022-11-22|2438.13
#2022-11-23|2490.07
#2022-11-24|2506.19
#2022-11-25|2493.22
#2022-11-28|2469.38
#2022-11-29|2435.06
#2022-11-30|2456.06
#2022-12-01|2556.59
#2022-12-02|2545.19
#2022-12-05|2551.14
#2022-12-06|2504.14
#2022-12-07|2487.75
#2022-12-08|2515.92
#2022-12-09|2541.95
#2022-12-12|2518.86
#2022-12-13|2632.02
#2022-12-14|2610.36
#2022-12-15|2498.01
#2022-12-16|2450.28
#2022-12-19|2437.38
#2022-12-20|2418.68
#2022-12-21|2459.47
#2022-12-22|2404.09
#2022-12-23|2395.07
#2022-12-26|2395.09
#2022-12-27|2391.98
#2022-12-28|2375.76
#2022-12-29|2432.97
#2022-12-30|2392.42
#2023-01-02|2426.28
#2023-01-03|2444.30
#2023-01-04|2518.65
#2023-01-05|2498.05
#2023-01-06|2563.27
#2023-01-09|2683.55
#2023-01-10|2663.37
#2023-01-11|2704.88
#2023-01-12|2726.69
#2023-01-13|2766.81
#2023-01-16|2759.57
#2023-01-17|2760.46
#2023-01-18|2799.77
#2023-01-19|2710.45
#2023-01-20|2732.07
#2023-01-23|2793.16
#2023-01-24|2794.80
#2023-01-25|2785.34
#2023-01-26|2813.68
#2023-01-27|2827.05
#2023-01-30|2778.54
#2023-01-31|2777.31
#2023-02-01|2811.95
#2023-02-02|2935.02
#2023-02-03|2923.46
#2023-02-06|2838.00
#2023-02-07|2822.41
#2023-02-08|2823.14
#2023-02-09|2863.05
#2023-02-10|2782.47
#2023-02-13|2825.41
#2023-02-14|2820.72
#2023-02-15|2830.91
#2023-02-16|2829.35
#2023-02-17|2779.54
#2023-02-20|2770.48
#2023-02-21|2720.95
#2023-02-22|2701.51
#2023-02-23|2706.08
#2023-02-24|2635.87
#2023-02-27|2694.61
#2023-02-28|2685.80
#2023-03-01|2707.43
#2023-03-02|2681.89
#2023-03-03|2719.58
#2023-03-06|2756.00
#2023-03-07|2687.85
#2023-03-08|2695.77
#2023-03-09|2698.03
#2023-03-10|2687.44
#2023-03-13|2641.22
#2023-03-14|2694.61
#2023-03-15|2585.64
#2023-03-16|2671.56
#2023-03-17|2670.15
#2023-03-20|2708.51
#2023-03-21|2725.81
#2023-03-22|2752.24
#2023-03-23|2844.22
#2023-03-24|2754.98
#2023-03-27|2752.55
#2023-03-28|2738.33
#2023-03-29|2805.30
#2023-03-30|2887.58
#2023-03-31|2888.19
#2023-04-03|2867.09
#2023-04-04|2890.69
#2023-04-05|2824.64
#2023-04-06|2834.16
#2023-04-07|2834.16
#2023-04-10|2810.35
#2023-04-11|2825.07
#2023-04-12|2808.38
#2023-04-13|2851.18
#2023-04-14|2853.62
#2023-04-17|2816.47
#2023-04-18|2851.56
#2023-04-19|2800.94
#2023-04-20|2795.02
#2023-04-21|2818.89
#2023-04-24|2800.62
#2023-04-25|2772.79
#2023-04-26|2778.37
#2023-04-27|2787.01
#2023-04-28|2820.73
#2023-05-01|2806.64
#2023-05-02|2793.97
#2023-05-03|2818.80
#2023-05-04|2788.92
#2023-05-05|2824.90
#2023-05-08|2834.03
#2023-05-09|2777.36
#2023-05-10|2818.83
#2023-05-11|2798.28
#2023-05-12|2790.37
#2023-05-15|2806.78
#2023-05-16|2828.81
#2023-05-17|2840.24
#2023-05-18|2880.93
#2023-05-19|2901.80
#2023-05-22|2912.04
#2023-05-23|2867.40
#2023-05-24|2797.96
#2023-05-25|2826.65
#2023-05-26|2898.06
#2023-05-29|2878.05
#2023-05-30|2890.80
#2023-05-31|2854.64
#2023-06-01|2908.60
#2023-06-02|2937.04
#2023-06-05|2919.05
#2023-06-06|2908.41
#2023-06-07|2916.09
#2023-06-08|2927.82
#2023-06-09|2929.72
#2023-06-12|2960.48
#2023-06-13|3015.37
#2023-06-14|3030.98
#2023-06-15|3038.60
#2023-06-16|3039.01
#2023-06-19|3027.79
#2023-06-20|2978.41
#2023-06-21|2944.82
#2023-06-22|2948.05
#2023-06-23|2884.27
#2023-06-26|2898.45
#2023-06-27|2934.91
#2023-06-28|2979.93
#2023-06-29|2975.68
#2023-06-30|3010.17
#2023-07-03|2991.23
#2023-07-04|3006.13
#2023-07-05|2958.71
#2023-07-06|2866.81
#2023-07-07|2908.02
#2023-07-10|2931.63
#2023-07-11|2934.28
#2023-07-12|3052.42
#2023-07-13|3125.22
#2023-07-14|3171.94
#2023-07-17|3130.14
#2023-07-18|3124.59
#2023-07-19|3108.65
#2023-07-20|3019.71
#2023-07-21|2992.33
#2023-07-24|2968.66
#2023-07-25|3001.71
#2023-07-26|2971.95
#2023-07-27|3066.81
#2023-07-28|3082.19
#2023-07-31|3082.80
#2023-08-01|3051.21
#2023-08-02|2972.56
#2023-08-03|2935.11
#2023-08-04|2959.10
#2023-08-07|2952.30
#2023-08-08|2899.64
#2023-08-09|2914.27
#2023-08-10|2975.32
#2023-08-11|2898.27
#2023-08-14|2888.92
#2023-08-15|2880.51
#2023-08-16|2863.27
#2023-08-17|2815.72
#2023-08-18|2810.13
#2023-08-21|2818.97
#2023-08-22|2860.71
#2023-08-23|2882.76
#2023-08-24|2815.27
#2023-08-25|2779.79
#2023-08-28|2837.52
#2023-08-29|2878.11
#2023-08-30|2890.32
#2023-08-31|2872.72
#2023-09-01|2868.14
#2023-09-04|2874.51
#2023-09-05|2859.55
#2023-09-06|2857.01
#2023-09-07|2799.01
#2023-09-08|2800.10
#2023-09-11|2795.18
#2023-09-12|2769.65
#2023-09-13|2764.91
#2023-09-14|2774.56
#2023-09-15|2738.17
#2023-09-18|2708.30
#2023-09-19|2697.69
#2023-09-20|2719.08
#2023-09-21|2663.60
#2023-09-22|2690.80
#2023-09-25|2658.36
#2023-09-26|2601.34
#2023-09-27|2601.32
#2023-09-28|2619.92
#2023-09-29|2656.79
#2023-10-02|2627.18
#2023-10-03|2585.16
#2023-10-04|2615.71
#2023-10-05|2607.96
#2023-10-06|2658.41
#2023-10-09|2626.46
#2023-10-10|2708.74
#2023-10-11|2714.20
#2023-10-12|2726.89
#2023-10-13|2646.85
#2023-10-16|2659.15
#2023-10-17|2661.62
#2023-10-18|2593.62
#2023-10-19|2619.67
#2023-10-20|2564.74
#2023-10-23|2580.53
#2023-10-24|2607.74
#2023-10-25|2602.84
#2023-10-26|2596.25
#2023-10-27|2595.72
#2023-10-30|2587.71
#2023-10-31|2613.65
#2023-11-01|2629.19
#2023-11-02|2720.64
#2023-11-03|2778.34
#2023-11-06|2769.68
#2023-11-07|2792.87
#2023-11-08|2809.99
#2023-11-09|2843.20
#2023-11-10|2823.78
#2023-11-13|2846.35
#2023-11-14|2937.19
#2023-11-15|3005.32
#2023-11-16|2986.78
#2023-11-17|3007.08
#2023-11-20|3045.41
#2023-11-21|3019.30
#2023-11-22|3036.17
#2023-11-23|3051.18
#2023-11-24|3054.39
#2023-11-27|3048.10
#2023-11-28|3059.41
#2023-11-29|3107.31
#2023-11-30|3083.94
#2023-12-01|3096.68
#2023-12-04|3068.54
#2023-12-05|3091.60
#2023-12-06|3112.19
#2023-12-07|3103.75
#2023-12-08|3129.41
#2023-12-11|3137.87
#2023-12-12|3158.39
#2023-12-13|3162.42
#2023-12-14|3244.50
#2023-12-15|3251.72
#2023-12-18|3193.87
#2023-12-19|3231.07
#2023-12-20|3217.74
#2023-12-21|3216.45
#2023-12-22|3181.86
#2023-12-25|3181.81
#2023-12-26|3183.86
#2023-12-27|3238.40
#2023-12-28|3236.40
#2023-12-29|3216.27
#2024-01-01|3216.78
#2024-01-02|3129.70
#2024-01-03|3063.88
#2024-01-04|3069.07
#2024-01-05|3066.78
#2024-01-08|3098.92
#2024-01-09|3077.46
#2024-01-10|3092.85
#2024-01-11|3079.58
#2024-01-12|3118.97
#2024-01-15|3096.86
#2024-01-16|3079.45
#2024-01-17|3050.30
#2024-01-18|3138.29
#2024-01-19|3163.68
#2024-01-22|3223.63
#2024-01-23|3211.03
#2024-01-24|3397.84
#2024-01-25|3429.41
#2024-01-26|3416.03
#2024-01-29|3404.91
#2024-01-30|3419.69
#2024-01-31|3406.89
#2024-02-01|3407.03
#2024-02-02|3409.30
#2024-02-05|3405.02
#2024-02-06|3440.78
#2024-02-07|3472.38
#2024-02-08|3498.69
#2024-02-09|3549.61
#2024-02-12|3550.07
#2024-02-13|3437.64
#2024-02-14|3467.04
#2024-02-15|3491.26
#2024-02-16|3522.92
#2024-02-19|3490.49
#2024-02-20|3445.74
#2024-02-21|3432.85
#2024-02-22|3542.73
#2024-02-23|3536.31
#2024-02-26|3566.81
#2024-02-27|3599.93
#2024-02-28|3544.62
#2024-02-29|3533.95
#2024-03-01|3589.21
#2024-03-04|3625.08
#2024-03-05|3571.80
#2024-03-06|3629.46
#2024-03-07|3717.96
#2024-03-08|3671.20
#2024-03-11|3582.50
#2024-03-12|3634.53
#2024-03-13|3617.90
#2024-03-14|3585.21
#2024-03-15|3518.52
#2024-03-18|3531.30
#2024-03-19|3513.76
#2024-03-20|3516.60
#2024-03-21|3638.58
#2024-03-22|3593.88
#2024-03-25|3604.16
#2024-03-26|3606.92
#2024-03-27|3596.53
#2024-03-28|3577.13
#2024-03-29|3577.19
#2024-04-01|3558.71
#2024-04-02|3535.27
#2024-04-03|3583.82
#2024-04-04|3597.65
#2024-04-05|3574.75
#2024-04-08|3607.11
#2024-04-09|3563.06
#2024-04-10|3546.20
#2024-04-11|3521.89
#2024-04-12|3480.14
#2024-04-15|3481.67
#2024-04-16|3458.02
#2024-04-17|3357.49
#2024-04-18|3341.73
#2024-04-19|3289.52
#2024-04-22|3287.28
#2024-04-23|3396.78
#2024-04-24|3430.87
#2024-04-25|3398.44
#2024-04-26|3461.31
#2024-04-29|3441.52
#2024-04-30|3394.87
#2024-05-01|3392.30
#2024-05-02|3358.64
#2024-05-03|3444.21
#2024-05-06|3480.71
#2024-05-07|3533.82
#2024-05-08|3519.75
#2024-05-09|3550.81
#2024-05-10|3573.67
#2024-05-13|3578.14
#2024-05-14|3586.39
#2024-05-15|3636.09
#2024-05-16|3657.05
#2024-05-17|3641.06
#2024-05-20|3672.85
#2024-05-21|3652.81
#2024-05-22|3655.98
#2024-05-23|3697.08
#2024-05-24|3695.46
#2024-05-27|3706.15
#2024-05-28|3707.36
#2024-05-29|3645.29
#2024-05-30|3612.57
#2024-05-31|3570.91
#2024-06-03|3611.82
#2024-06-04|3605.85
#2024-06-05|3735.31
#2024-06-06|3794.72
#2024-06-07|3779.00
#2024-06-10|3756.88
#2024-06-11|3729.60
#2024-06-12|3866.03
#2024-06-13|3769.73
#2024-06-14|3677.57
#2024-06-17|3712.53
#2024-06-18|3751.92
#2024-06-19|3720.39
#2024-06-20|3772.55
#2024-06-21|3711.36
#2024-06-24|3699.72
#2024-06-25|3693.82
#2024-06-26|3701.91
#2024-06-27|3722.11
#2024-06-28|3742.76
#2024-07-01|3710.59
#2024-07-02|3729.67
#2024-07-03|3809.45
#2024-07-04|3809.53
#2024-07-05|3843.51
#2024-07-08|3846.55
#2024-07-09|3781.88
#2024-07-10|3822.69
#2024-07-11|3836.79
#2024-07-12|3901.27
#2024-07-15|3867.16
#2024-07-16|3823.20
#2024-07-17|3657.49
#2024-07-18|3586.21
#2024-07-19|3544.59
#2024-07-22|3606.90
#2024-07-23|3659.58
#2024-07-24|3579.75
#2024-07-25|3499.39
#2024-07-26|3531.82
#2024-07-29|3485.51
#2024-07-30|3482.59
#2024-07-31|3581.72
#2024-08-01|3506.62
#2024-08-02|3334.47
#2024-08-05|3313.61
#2024-08-06|3366.37
#2024-08-07|3428.85
#2024-08-08|3421.93
#2024-08-09|3424.35
#2024-08-12|3436.37
#2024-08-13|3465.55
#2024-08-14|3504.05
#2024-08-15|3581.51
#2024-08-16|3590.33
#2024-08-19|3621.83
#2024-08-20|3628.36
#2024-08-21|3662.02
#2024-08-22|3643.02
#2024-08-23|3640.54
#2024-08-26|3597.16
#2024-08-27|3601.18
#2024-08-28|3590.25
#2024-08-29|3646.83
#2024-08-30|3633.07
#2024-09-02|3645.26
#2024-09-03|3552.02
#2024-09-04|3455.12
#2024-09-05|3413.64
#2024-09-06|3343.08
#2024-09-09|3335.02
#2024-09-10|3320.38
#2024-09-11|3362.99
#2024-09-12|3442.51
#2024-09-13|3496.70
#2024-09-16|3466.75
#2024-09-17|3498.78
#2024-09-18|3470.42
#2024-09-19|3596.59
#2024-09-20|3513.89
#2024-09-23|3530.15
#2024-09-24|3560.18
#2024-09-25|3569.34
#2024-09-26|3669.58
#2024-09-27|3708.03
#2024-09-30|3652.02
#2024-10-01|3606.28
#2024-10-02|3627.57
#2024-10-03|3588.26
#2024-10-04|3582.89
#2024-10-07|3567.00
#2024-10-08|3570.22
#2024-10-09|3610.10
#2024-10-10|3571.04
#2024-10-11|3602.64
#2024-10-14|3652.96
#2024-10-15|3424.27
#2024-10-16|3370.29
#2024-10-17|3362.44
#2024-10-18|3437.64
#2024-10-21|3394.08
#2024-10-22|3423.09
#2024-10-23|3410.30
#2024-10-24|3425.86
#2024-10-25|3451.23
#2024-10-28|3451.96
#2024-10-29|3456.55
#2024-10-30|3393.50
#2024-10-31|3315.91
#2024-11-01|3351.48
#2024-11-04|3328.33
#2024-11-05|3356.28
#2024-11-06|3260.01
#2024-11-07|3358.27
#2024-11-08|3322.90
#2024-11-11|3314.72
#2024-11-12|3293.92
#2024-11-13|3263.20
#2024-11-14|3351.32
#2024-11-15|3248.99
#2024-11-18|3255.31
#2024-11-19|3248.72
#2024-11-20|3223.36
#2024-11-21|3261.48
#2024-11-22|3265.46
#2024-11-25|3306.75
#2024-11-26|3282.12
#2024-11-27|3265.73
#2024-11-28|3290.58
#2024-11-29|3344.45
#2024-12-02|3364.31
#2024-12-03|3414.18
#2024-12-04|3485.28
#2024-12-05|3509.44
#2024-12-06|3520.41
#2024-12-09|3534.63
#2024-12-10|3484.69
#2024-12-11|3490.53
#2024-12-12|3497.37
#2024-12-13|3499.44
#2024-12-16|3497.49
#2024-12-17|3508.94
#2024-12-18|3533.94
#2024-12-19|3418.74
#2024-12-20|3414.98
#2024-12-23|3407.57
#2024-12-24|3416.28
#2024-12-25|3416.37
#2024-12-26|3420.13
#2024-12-27|3438.85
#2024-12-30|3376.69
#2024-12-31|3385.86
#2025-01-01|3385.47
#2025-01-02|3389.61
#2025-01-03|3366.34
#2025-01-06|3516.93
#2025-01-07|3509.63
#2025-01-08|3447.23
#2025-01-09|3459.77
#2025-01-10|3422.58
#2025-01-13|3363.85
#2025-01-14|3418.62
#2025-01-15|3472.49
#2025-01-16|3530.31
#2025-01-17|3544.83
#2025-01-20|3594.10
#2025-01-21|3580.67
#2025-01-22|3639.12
#2025-01-23|3586.79
#2025-01-24|3622.32
#2025-01-27|3515.88
#2025-01-28|3498.07
#2025-01-29|3577.08
#2025-01-30|3615.34
#2025-01-31|3648.10
#2025-02-03|3564.79
#2025-02-04|3647.10
#2025-02-05|3674.99
#2025-02-06|3693.69
#2025-02-07|3651.82
#2025-02-10|3681.41
#2025-02-11|3727.74
#2025-02-12|3744.17
#2025-02-13|3817.20
#2025-02-14|3846.77
#2025-02-17|3860.51
#2025-02-18|3830.14
#2025-02-19|3797.85
#2025-02-20|3806.48
#2025-02-21|3807.89
#2025-02-24|3780.36
#2025-02-25|3741.59
#2025-02-26|3790.66
#2025-02-27|3673.53
#2025-02-28|3611.95
#2025-03-03|3700.90
#2025-03-04|3572.93
#2025-03-05|3735.78
#2025-03-06|3767.22
#2025-03-07|3723.72
#2025-03-10|3583.40
#2025-03-11|3558.11
#2025-03-12|3599.38
#2025-03-13|3540.52
#2025-03-14|3619.29
#2025-03-17|3671.54
#2025-03-18|3694.39
#2025-03-19|3708.13
#2025-03-20|3673.56
#2025-03-21|3641.04
#2025-03-24|3683.84
#2025-03-25|3708.63
#2025-03-26|3619.87
#2025-03-27|3589.97
#2025-03-28|3526.38
#2025-03-31|3450.99
#2025-04-01|3520.56
#2025-04-02|3522.57
#2025-04-03|3361.44
#2025-04-04|3266.63
#2025-04-07|3117.37
#2025-04-08|3192.89
#2025-04-09|3101.58
#2025-04-10|3297.61
#2025-04-11|3304.09
#2025-04-14|3402.36
#2025-04-15|3461.20
#2025-04-16|3417.18
#2025-04-17|3360.90
#2025-04-18|3360.89
#2025-04-21|3403.22
#2025-04-22|3364.94
#2025-04-23|3509.10
#2025-04-24|3541.93
#2025-04-25|3573.45
#2025-04-28|3589.54
#2025-04-29|3620.32
#2025-04-30|3621.42
#2025-05-01|3596.58
#2025-05-02|3764.05
#2025-05-05|3753.96
#2025-05-06|3730.91
#2025-05-07|3726.36
#2025-05-08|3757.76
#2025-05-09|3762.48
#2025-05-12|3837.92
#2025-05-13|3894.77
#2025-05-14|3910.42
#2025-05-15|3907.93
#2025-05-16|3885.51
#2025-05-19|3899.09
#2025-05-20|3901.81
#2025-05-21|3948.04
#2025-05-22|3903.33
#2025-05-23|3854.54
#2025-05-26|3912.41
#2025-05-27|3945.55
#2025-05-28|3905.90
#2025-05-29|3926.78
#2025-05-30|3907.50
#2025-06-02|3906.88
#2025-06-03|3937.65
#2025-06-04|4003.16
#2025-06-05|4030.03
#2025-06-06|4026.78
#2025-06-09|4043.84
#2025-06-10|4059.31
#2025-06-11|4071.86
#2025-06-12|4058.37
#2025-06-13|3972.32
#2025-06-16|4024.60
#2025-06-17|3974.53
#2025-06-18|3944.37
#2025-06-19|3857.97
#2025-06-20|3885.49
#2025-06-23|3929.58
#2025-06-24|4051.05
#2025-06-25|4037.45
#2025-06-26|4040.27
#2025-06-27|4095.80
#2025-06-30|4100.02
#2025-07-01|4069.52
#2025-07-02|4068.20
#2025-07-03|4104.23
#2025-07-04|4061.62
#2025-07-07|4106.89
#2025-07-08|4132.21
#2025-07-09|4151.80
#2025-07-10|4161.85
#2025-07-11|4122.43
#2025-07-14|4103.00
#2025-07-15|4131.71
#2025-07-16|3992.33
#2025-07-17|4084.14
#2025-07-18|4082.75
#2025-07-21|4088.38
#2025-07-22|4026.11
#2025-07-23|3992.17
#2025-07-24|3970.31
#2025-07-25|3930.22
#2025-07-28|3936.51
#2025-07-29|3911.78
#2025-07-30|3914.47
#2025-07-31|3848.92
#2025-08-01|3781.09
#2025-08-04|3810.23
#2025-08-05|3823.84
#2025-08-06|3838.08
#2025-08-07|3906.61
#2025-08-08|3910.73
#2025-08-11|3893.17
#2025-08-12|3841.61
#2025-08-13|3926.85
#2025-08-14|3912.76
#2025-08-15|3908.36
#2025-08-18|3891.44
#2025-08-19|3910.98
#2025-08-20|3873.56
#2025-08-21|3841.68
#2025-08-22|3924.31
#2025-08-25|3921.17
#2025-08-26|3897.37
#2025-08-27|3901.85
#2025-08-28|3928.31
#2025-08-29|3870.19
#2025-09-01|3876.12
#2025-09-02|3751.36
#2025-09-03|3786.34
#2025-09-04|3824.10
#2025-09-05|3871.63
#2025-09-08|3930.13
#2025-09-09|3941.01
#2025-09-10|3893.74
#2025-09-11|3888.61
#2025-09-12|3902.43
#2025-09-15|3960.98
#2025-09-16|3969.80
#2025-09-17|4030.50
#2025-09-18|4188.09
#2025-09-19|4156.20
#2025-09-22|4178.04
#2025-09-23|4210.92
#2025-09-24|4182.32
#2025-09-25|4142.39
#2025-09-26|4144.82
#2025-09-29|4199.49
#2025-09-30|4238.98
#2025-10-01|4263.07
#2025-10-02|4347.50
#2025-10-03|4361.66
#2025-10-06|4389.77
#2025-10-07|4340.65
#2025-10-08|4307.92
#2025-10-09|4280.70
#2025-10-10|4148.17
#2025-10-13|4203.41
#2025-10-14|4200.76
#2025-10-15|4272.54
#2025-10-16|4293.83
#2025-10-17|4250.15
#2025-10-20|4353.71
#2025-10-21|4354.23
#2025-10-22|4298.75
#2025-10-23|4327.06
#2025-10-24|4323.87
#2025-10-27|4381.61
#2025-10-28|4371.67
#2025-10-29|4340.23
#2025-10-30|4337.67
#2025-10-31|4281.65
#2025-11-03|4308.99
#2025-11-04|4254.12
#2025-11-05|4243.09
#2025-11-06|4182.42
#2025-11-07|4109.88
#2025-11-10|4165.20
#2025-11-11|4196.47
#2025-11-12|4218.02
#2025-11-13|4217.05
#2025-11-14|4140.74
#2025-11-17|4089.89
#2025-11-18|4013.73
#2025-11-19|4024.32
#2025-11-20|4024.48
#2025-11-21|3914.81
#2025-11-24|3980.32
#2025-11-25|3979.65
#2025-11-26|4082.35
#2025-11-27|4065.69
#2025-11-28|4089.83
#2025-12-01|4122.97
#2025-12-02|4118.91
#2025-12-03|4180.93
#2025-12-04|4209.88
#2025-12-05|4216.26
#2025-12-08|4204.95
#2025-12-09|4196.39
#2025-12-10|4196.13
#2025-12-11|4233.32
#2025-12-12|4188.92
#2025-12-15|4209.35
#2025-12-16|4153.42
#2025-12-17|4082.39
#2025-12-18|4132.80
#2025-12-19|4145.07
#2025-12-22|4153.35
#2025-12-23|4161.62
#2025-12-24|4154.83
#2025-12-25|4153.52
#2025-12-26|4153.11
#2025-12-29|4174.18
#2025-12-30|4201.48
#2025-12-31|4191.94
#2026-01-01|4192.93
#2026-01-02|4273.63
#2026-01-05|4414.57
#2026-01-06|4430.48
#2026-01-07|4458.91
#2026-01-08|4351.96
#2026-01-09|4498.52
#2026-01-12|4532.24
#2026-01-13|4547.56
#2026-01-14|4470.67
#2026-01-15|4550.26
#2026-01-16|4547.11
#2026-01-19|4422.64
#2026-01-20|4455.08
#2026-01-21|4456.12
#2026-01-22|4512.36
#2026-01-23|4557.14
#2026-01-26|4609.82
#2026-01-27|4654.49
#2026-01-28|4618.64
#2026-01-29|4419.47
#2026-01-30|4468.31