Table Data - Nasdaq Europe, Middle East and Africa Technology Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA10T |
| 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 2026-03-18 |
| Last Updated | 2026-03-18 10:45 PM CDT |
| Notes | For more information about this series, see: NQEMEA10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1241.15 |
| 2001-04-02 | 1215.35 |
| 2001-04-03 | 1126.91 |
| 2001-04-04 | 1161.01 |
| 2001-04-05 | 1238.06 |
| 2001-04-06 | 1210.01 |
| 2001-04-09 | 1214.44 |
| 2001-04-10 | 1286.49 |
| 2001-04-11 | 1334.84 |
| 2001-04-12 | 1343.43 |
| 2001-04-13 | . |
| 2001-04-16 | 1329.87 |
| 2001-04-17 | 1281.54 |
| 2001-04-18 | 1415.43 |
| 2001-04-19 | 1483.64 |
| 2001-04-20 | 1477.19 |
| 2001-04-23 | 1420.42 |
| 2001-04-24 | 1412.66 |
| 2001-04-25 | 1410.30 |
| 2001-04-26 | 1452.10 |
| 2001-04-27 | 1490.02 |
| 2001-04-30 | 1542.26 |
| 2001-05-01 | 1550.30 |
| 2001-05-02 | 1560.47 |
| 2001-05-03 | 1506.15 |
| 2001-05-04 | 1520.43 |
| 2001-05-07 | 1529.46 |
| 2001-05-08 | 1507.57 |
| 2001-05-09 | 1467.19 |
| 2001-05-10 | 1510.18 |
| 2001-05-11 | 1471.50 |
| 2001-05-14 | 1428.44 |
| 2001-05-15 | 1440.26 |
| 2001-05-16 | 1439.13 |
| 2001-05-17 | 1496.47 |
| 2001-05-18 | 1508.71 |
| 2001-05-21 | 1547.71 |
| 2001-05-22 | 1572.92 |
| 2001-05-23 | 1515.80 |
| 2001-05-24 | 1509.85 |
| 2001-05-25 | 1475.91 |
| 2001-05-28 | . |
| 2001-05-29 | 1433.71 |
| 2001-05-30 | 1371.96 |
| 2001-05-31 | 1362.79 |
| 2001-06-01 | 1348.18 |
| 2001-06-04 | 1357.19 |
| 2001-06-05 | 1388.77 |
| 2001-06-06 | 1378.23 |
| 2001-06-07 | 1381.56 |
| 2001-06-08 | 1368.64 |
| 2001-06-11 | 1324.30 |
| 2001-06-12 | 1183.85 |
| 2001-06-13 | 1212.47 |
| 2001-06-14 | 1158.21 |
| 2001-06-15 | 1146.47 |
| 2001-06-18 | 1135.89 |
| 2001-06-19 | 1150.87 |
| 2001-06-20 | 1108.53 |
| 2001-06-21 | 1121.83 |
| 2001-06-22 | 1130.40 |
| 2001-06-25 | 1124.24 |
| 2001-06-26 | 1088.84 |
| 2001-06-27 | 1092.74 |
| 2001-06-28 | 1098.89 |
| 2001-06-29 | 1120.26 |
| 2001-07-02 | 1139.73 |
| 2001-07-03 | 1106.52 |
| 2001-07-04 | . |
| 2001-07-05 | 997.39 |
| 2001-07-06 | 951.56 |
| 2001-07-09 | 946.82 |
| 2001-07-10 | 937.64 |
| 2001-07-11 | 916.58 |
| 2001-07-12 | 961.66 |
| 2001-07-13 | 964.07 |
| 2001-07-16 | 943.95 |
| 2001-07-17 | 922.23 |
| 2001-07-18 | 927.35 |
| 2001-07-19 | 984.07 |
| 2001-07-20 | 956.47 |
| 2001-07-23 | 955.26 |
| 2001-07-24 | 953.78 |
| 2001-07-25 | 945.74 |
| 2001-07-26 | 964.33 |
| 2001-07-27 | 1009.02 |
| 2001-07-30 | 1047.91 |
| 2001-07-31 | 1069.86 |
| 2001-08-01 | 1080.17 |
| 2001-08-02 | 1102.40 |
| 2001-08-03 | 1082.87 |
| 2001-08-06 | 1060.82 |
| 2001-08-07 | 1060.79 |
| 2001-08-08 | 1027.39 |
| 2001-08-09 | 990.93 |
| 2001-08-10 | 969.35 |
| 2001-08-13 | 987.47 |
| 2001-08-14 | 1016.61 |
| 2001-08-15 | 1001.20 |
| 2001-08-16 | 968.03 |
| 2001-08-17 | 942.78 |
| 2001-08-20 | 930.18 |
| 2001-08-21 | 953.03 |
| 2001-08-22 | 956.97 |
| 2001-08-23 | 961.19 |
| 2001-08-24 | 991.06 |
| 2001-08-27 | 985.58 |
| 2001-08-28 | 952.87 |
| 2001-08-29 | 937.65 |
| 2001-08-30 | 889.57 |
| 2001-08-31 | 892.93 |
| 2001-09-03 | . |
| 2001-09-04 | 856.96 |
| 2001-09-05 | 804.93 |
| 2001-09-06 | 764.94 |
| 2001-09-07 | 759.79 |
| 2001-09-10 | 769.87 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 752.71 |
| 2001-09-18 | 747.11 |
| 2001-09-19 | 732.53 |
| 2001-09-20 | 712.72 |
| 2001-09-21 | 686.62 |
| 2001-09-24 | 740.16 |
| 2001-09-25 | 758.57 |
| 2001-09-26 | 745.23 |
| 2001-09-27 | 708.46 |
| 2001-09-28 | 737.88 |
| 2001-10-01 | 702.75 |
| 2001-10-02 | 712.69 |
| 2001-10-03 | 723.12 |
| 2001-10-04 | 774.17 |
| 2001-10-05 | 768.85 |
| 2001-10-08 | 780.96 |
| 2001-10-09 | 790.73 |
| 2001-10-10 | 817.29 |
| 2001-10-11 | 854.45 |
| 2001-10-12 | 850.42 |
| 2001-10-15 | 831.12 |
| 2001-10-16 | 855.17 |
| 2001-10-17 | 902.11 |
| 2001-10-18 | 843.02 |
| 2001-10-19 | 839.84 |
| 2001-10-22 | 853.72 |
| 2001-10-23 | 897.75 |
| 2001-10-24 | 911.41 |
| 2001-10-25 | 891.93 |
| 2001-10-26 | 930.90 |
| 2001-10-29 | 907.85 |
| 2001-10-30 | 861.96 |
| 2001-10-31 | 893.99 |
| 2001-11-01 | 907.27 |
| 2001-11-02 | 919.30 |
| 2001-11-05 | 959.88 |
| 2001-11-06 | 981.83 |
| 2001-11-07 | 982.31 |
| 2001-11-08 | 1021.04 |
| 2001-11-09 | 992.52 |
| 2001-11-12 | 967.03 |
| 2001-11-13 | 1025.00 |
| 2001-11-14 | 1043.73 |
| 2001-11-15 | 1074.25 |
| 2001-11-16 | 1091.13 |
| 2001-11-19 | 1089.61 |
| 2001-11-20 | 1042.27 |
| 2001-11-21 | 1019.07 |
| 2001-11-22 | . |
| 2001-11-23 | 1062.21 |
| 2001-11-26 | 1086.44 |
| 2001-11-27 | 1053.70 |
| 2001-11-28 | 1021.66 |
| 2001-11-29 | 1012.32 |
| 2001-11-30 | 1050.84 |
| 2001-12-03 | 1031.35 |
| 2001-12-04 | 1072.25 |
| 2001-12-05 | 1153.58 |
| 2001-12-06 | 1153.20 |
| 2001-12-07 | 1147.41 |
| 2001-12-10 | 1110.97 |
| 2001-12-11 | 1140.30 |
| 2001-12-12 | 1121.48 |
| 2001-12-13 | 1068.44 |
| 2001-12-14 | 1055.91 |
| 2001-12-17 | 1107.56 |
| 2001-12-18 | 1108.01 |
| 2001-12-19 | 1072.87 |
| 2001-12-20 | 1035.77 |
| 2001-12-21 | 1047.79 |
| 2001-12-24 | 1038.97 |
| 2001-12-25 | . |
| 2001-12-26 | 1040.36 |
| 2001-12-27 | 1067.58 |
| 2001-12-28 | 1082.74 |
| 2001-12-31 | 1090.64 |
| 2002-01-01 | . |
| 2002-01-02 | 1088.33 |
| 2002-01-03 | 1148.02 |
| 2002-01-04 | 1153.72 |
| 2002-01-07 | 1141.34 |
| 2002-01-08 | 1090.51 |
| 2002-01-09 | 1098.62 |
| 2002-01-10 | 1078.70 |
| 2002-01-11 | 1094.20 |
| 2002-01-14 | 1044.46 |
| 2002-01-15 | 1049.41 |
| 2002-01-16 | 1015.47 |
| 2002-01-17 | 1027.83 |
| 2002-01-18 | 1013.27 |
| 2002-01-21 | . |
| 2002-01-22 | 971.96 |
| 2002-01-23 | 987.95 |
| 2002-01-24 | 1040.91 |
| 2002-01-25 | 1006.56 |
| 2002-01-28 | 1008.10 |
| 2002-01-29 | 993.37 |
| 2002-01-30 | 970.55 |
| 2002-01-31 | 1002.42 |
| 2002-02-01 | 1008.38 |
| 2002-02-04 | 998.98 |
| 2002-02-05 | 965.30 |
| 2002-02-06 | 945.41 |
| 2002-02-07 | 958.69 |
| 2002-02-08 | 951.83 |
| 2002-02-11 | 985.81 |
| 2002-02-12 | 986.84 |
| 2002-02-13 | 990.16 |
| 2002-02-14 | 994.82 |
| 2002-02-15 | 966.29 |
| 2002-02-18 | . |
| 2002-02-19 | 922.30 |
| 2002-02-20 | 905.55 |
| 2002-02-21 | 914.95 |
| 2002-02-22 | 890.15 |
| 2002-02-25 | 918.12 |
| 2002-02-26 | 928.79 |
| 2002-02-27 | 948.90 |
| 2002-02-28 | 944.48 |
| 2002-03-01 | 956.63 |
| 2002-03-04 | 1023.28 |
| 2002-03-05 | 1016.25 |
| 2002-03-06 | 1031.82 |
| 2002-03-07 | 1060.99 |
| 2002-03-08 | 1065.56 |
| 2002-03-11 | 1045.25 |
| 2002-03-12 | 995.40 |
| 2002-03-13 | 990.91 |
| 2002-03-14 | 992.49 |
| 2002-03-15 | 1002.50 |
| 2002-03-18 | 1020.99 |
| 2002-03-19 | 1009.53 |
| 2002-03-20 | 976.43 |
| 2002-03-21 | 972.10 |
| 2002-03-22 | 988.68 |
| 2002-03-25 | 977.06 |
| 2002-03-26 | 977.36 |
| 2002-03-27 | 978.24 |
| 2002-03-28 | 982.57 |
| 2002-03-29 | . |
| 2002-04-01 | 990.18 |
| 2002-04-02 | 961.91 |
| 2002-04-03 | 947.12 |
| 2002-04-04 | 934.73 |
| 2002-04-05 | 931.66 |
| 2002-04-08 | 893.50 |
| 2002-04-09 | 900.61 |
| 2002-04-10 | 894.44 |
| 2002-04-11 | 865.87 |
| 2002-04-12 | 868.70 |
| 2002-04-15 | 887.03 |
| 2002-04-16 | 929.30 |
| 2002-04-17 | 941.41 |
| 2002-04-18 | 883.29 |
| 2002-04-19 | 862.86 |
| 2002-04-22 | 813.89 |
| 2002-04-23 | 808.38 |
| 2002-04-24 | 780.59 |
| 2002-04-25 | 791.46 |
| 2002-04-26 | 785.02 |
| 2002-04-29 | 773.00 |
| 2002-04-30 | 778.42 |
| 2002-05-01 | 782.04 |
| 2002-05-02 | 767.63 |
| 2002-05-03 | 731.09 |
| 2002-05-06 | 730.56 |
| 2002-05-07 | 725.87 |
| 2002-05-08 | 773.13 |
| 2002-05-09 | 761.21 |
| 2002-05-10 | 732.02 |
| 2002-05-13 | 741.74 |
| 2002-05-14 | 765.05 |
| 2002-05-15 | 780.45 |
| 2002-05-16 | 767.89 |
| 2002-05-17 | 777.30 |
| 2002-05-20 | 768.06 |
| 2002-05-21 | 750.01 |
| 2002-05-22 | 713.53 |
| 2002-05-23 | 702.42 |
| 2002-05-24 | 701.40 |
| 2002-05-27 | . |
| 2002-05-28 | 700.02 |
| 2002-05-29 | 686.19 |
| 2002-05-30 | 668.95 |
| 2002-05-31 | 690.35 |
| 2002-06-03 | 675.26 |
| 2002-06-04 | 661.47 |
| 2002-06-05 | 663.33 |
| 2002-06-06 | 657.62 |
| 2002-06-07 | 626.86 |
| 2002-06-10 | 635.35 |
| 2002-06-11 | 645.63 |
| 2002-06-12 | 613.47 |
| 2002-06-13 | 608.45 |
| 2002-06-14 | 602.11 |
| 2002-06-17 | 623.12 |
| 2002-06-18 | 626.08 |
| 2002-06-19 | 607.25 |
| 2002-06-20 | 595.40 |
| 2002-06-21 | 596.18 |
| 2002-06-24 | 568.60 |
| 2002-06-25 | 584.75 |
| 2002-06-26 | 577.45 |
| 2002-06-27 | 598.71 |
| 2002-06-28 | 623.67 |
| 2002-07-01 | 618.06 |
| 2002-07-02 | 585.88 |
| 2002-07-03 | 567.82 |
| 2002-07-04 | . |
| 2002-07-05 | 631.57 |
| 2002-07-08 | 631.78 |
| 2002-07-09 | 615.04 |
| 2002-07-10 | 589.88 |
| 2002-07-11 | 562.20 |
| 2002-07-12 | 574.71 |
| 2002-07-15 | 559.67 |
| 2002-07-16 | 569.98 |
| 2002-07-17 | 599.47 |
| 2002-07-18 | 588.81 |
| 2002-07-19 | 559.27 |
| 2002-07-22 | 539.59 |
| 2002-07-23 | 506.46 |
| 2002-07-24 | 495.62 |
| 2002-07-25 | 491.94 |
| 2002-07-26 | 482.19 |
| 2002-07-29 | 510.60 |
| 2002-07-30 | 524.28 |
| 2002-07-31 | 515.58 |
| 2002-08-01 | 497.12 |
| 2002-08-02 | 478.91 |
| 2002-08-05 | 451.38 |
| 2002-08-06 | 463.57 |
| 2002-08-07 | 464.05 |
| 2002-08-08 | 482.73 |
| 2002-08-09 | 500.67 |
| 2002-08-12 | 498.15 |
| 2002-08-13 | 499.40 |
| 2002-08-14 | 479.50 |
| 2002-08-15 | 493.36 |
| 2002-08-16 | 505.87 |
| 2002-08-19 | 531.53 |
| 2002-08-20 | 529.67 |
| 2002-08-21 | 547.82 |
| 2002-08-22 | 572.07 |
| 2002-08-23 | 550.18 |
| 2002-08-26 | 535.85 |
| 2002-08-27 | 544.43 |
| 2002-08-28 | 520.63 |
| 2002-08-29 | 518.58 |
| 2002-08-30 | 513.38 |
| 2002-09-02 | . |
| 2002-09-03 | 480.32 |
| 2002-09-04 | 478.19 |
| 2002-09-05 | 475.42 |
| 2002-09-06 | 495.62 |
| 2002-09-09 | 485.95 |
| 2002-09-10 | 483.15 |
| 2002-09-11 | 508.56 |
| 2002-09-12 | 485.96 |
| 2002-09-13 | 471.98 |
| 2002-09-16 | 452.68 |
| 2002-09-17 | 446.60 |
| 2002-09-18 | 428.83 |
| 2002-09-19 | 418.50 |
| 2002-09-20 | 422.68 |
| 2002-09-23 | 402.50 |
| 2002-09-24 | 396.43 |
| 2002-09-25 | 409.87 |
| 2002-09-26 | 432.31 |
| 2002-09-27 | 426.79 |
| 2002-09-30 | 402.94 |
| 2002-10-01 | 408.18 |
| 2002-10-02 | 423.45 |
| 2002-10-03 | 416.13 |
| 2002-10-04 | 396.33 |
| 2002-10-07 | 389.11 |
| 2002-10-08 | 386.39 |
| 2002-10-09 | 392.87 |
| 2002-10-10 | 407.60 |
| 2002-10-11 | 440.49 |
| 2002-10-14 | 435.33 |
| 2002-10-15 | 475.11 |
| 2002-10-16 | 450.12 |
| 2002-10-17 | 500.47 |
| 2002-10-18 | 509.37 |
| 2002-10-21 | 522.13 |
| 2002-10-22 | 518.26 |
| 2002-10-23 | 494.73 |
| 2002-10-24 | 521.68 |
| 2002-10-25 | 526.78 |
| 2002-10-28 | 553.06 |
| 2002-10-29 | 516.76 |
| 2002-10-30 | 543.46 |
| 2002-10-31 | 556.35 |
| 2002-11-01 | 554.99 |
| 2002-11-04 | 599.92 |
| 2002-11-05 | 599.68 |
| 2002-11-06 | 582.34 |
| 2002-11-07 | 560.91 |
| 2002-11-08 | 551.12 |
| 2002-11-11 | 531.99 |
| 2002-11-12 | 554.24 |
| 2002-11-13 | 558.89 |
| 2002-11-14 | 589.54 |
| 2002-11-15 | 590.16 |
| 2002-11-18 | 608.58 |
| 2002-11-19 | 591.67 |
| 2002-11-20 | 594.31 |
| 2002-11-21 | 634.06 |
| 2002-11-22 | 635.75 |
| 2002-11-25 | 638.18 |
| 2002-11-26 | 613.18 |
| 2002-11-27 | 635.64 |
| 2002-11-28 | . |
| 2002-11-29 | 636.46 |
| 2002-12-02 | 651.86 |
| 2002-12-03 | 613.70 |
| 2002-12-04 | 610.96 |
| 2002-12-05 | 603.60 |
| 2002-12-06 | 605.43 |
| 2002-12-09 | 585.41 |
| 2002-12-10 | 573.10 |
| 2002-12-11 | 564.93 |
| 2002-12-12 | 558.60 |
| 2002-12-13 | 553.37 |
| 2002-12-16 | 571.48 |
| 2002-12-17 | 568.07 |
| 2002-12-18 | 535.63 |
| 2002-12-19 | 529.71 |
| 2002-12-20 | 533.22 |
| 2002-12-23 | 531.93 |
| 2002-12-24 | 533.47 |
| 2002-12-25 | . |
| 2002-12-26 | 534.59 |
| 2002-12-27 | 512.38 |
| 2002-12-30 | 517.01 |
| 2002-12-31 | 518.38 |
| 2003-01-01 | . |
| 2003-01-02 | 548.33 |
| 2003-01-03 | 557.21 |
| 2003-01-06 | 566.32 |
| 2003-01-07 | 562.63 |
| 2003-01-08 | 536.20 |
| 2003-01-09 | 562.11 |
| 2003-01-10 | 575.65 |
| 2003-01-13 | 572.97 |
| 2003-01-14 | 593.87 |
| 2003-01-15 | 580.70 |
| 2003-01-16 | 566.16 |
| 2003-01-17 | 543.69 |
| 2003-01-20 | . |
| 2003-01-21 | 536.61 |
| 2003-01-22 | 538.92 |
| 2003-01-23 | 534.27 |
| 2003-01-24 | 531.17 |
| 2003-01-27 | 514.31 |
| 2003-01-28 | 512.40 |
| 2003-01-29 | 519.52 |
| 2003-01-30 | 534.21 |
| 2003-01-31 | 518.65 |
| 2003-02-03 | 525.84 |
| 2003-02-04 | 507.92 |
| 2003-02-05 | 513.24 |
| 2003-02-06 | 505.19 |
| 2003-02-07 | 502.64 |
| 2003-02-10 | 496.26 |
| 2003-02-11 | 515.80 |
| 2003-02-12 | 507.00 |
| 2003-02-13 | 496.55 |
| 2003-02-14 | 504.97 |
| 2003-02-17 | . |
| 2003-02-18 | 527.80 |
| 2003-02-19 | 514.38 |
| 2003-02-20 | 509.62 |
| 2003-02-21 | 504.71 |
| 2003-02-24 | 503.65 |
| 2003-02-25 | 478.55 |
| 2003-02-26 | 474.32 |
| 2003-02-27 | 470.97 |
| 2003-02-28 | 485.14 |
| 2003-03-03 | 488.91 |
| 2003-03-04 | 475.27 |
| 2003-03-05 | 471.41 |
| 2003-03-06 | 471.17 |
| 2003-03-07 | 459.14 |
| 2003-03-10 | 452.00 |
| 2003-03-11 | 453.04 |
| 2003-03-12 | 461.51 |
| 2003-03-13 | 478.83 |
| 2003-03-14 | 505.22 |
| 2003-03-17 | 525.24 |
| 2003-03-18 | 522.85 |
| 2003-03-19 | 522.54 |
| 2003-03-20 | 520.34 |
| 2003-03-21 | 535.96 |
| 2003-03-24 | 507.51 |
| 2003-03-25 | 512.39 |
| 2003-03-26 | 510.64 |
| 2003-03-27 | 505.94 |
| 2003-03-28 | 508.99 |
| 2003-03-31 | 483.30 |
| 2003-04-01 | 494.23 |
| 2003-04-02 | 519.52 |
| 2003-04-03 | 522.93 |
| 2003-04-04 | 519.40 |
| 2003-04-07 | 543.45 |
| 2003-04-08 | 526.57 |
| 2003-04-09 | 530.12 |
| 2003-04-10 | 513.44 |
| 2003-04-11 | 518.09 |
| 2003-04-14 | 525.36 |
| 2003-04-15 | 539.67 |
| 2003-04-16 | 544.01 |
| 2003-04-17 | 570.94 |
| 2003-04-18 | . |
| 2003-04-21 | 568.51 |
| 2003-04-22 | 580.15 |
| 2003-04-23 | 588.57 |
| 2003-04-24 | 583.03 |
| 2003-04-25 | 565.45 |
| 2003-04-28 | 580.43 |
| 2003-04-29 | 595.14 |
| 2003-04-30 | 604.48 |
| 2003-05-01 | 609.49 |
| 2003-05-02 | 607.15 |
| 2003-05-05 | 625.17 |
| 2003-05-06 | 628.76 |
| 2003-05-07 | 628.69 |
| 2003-05-08 | 611.86 |
| 2003-05-09 | 614.57 |
| 2003-05-12 | 625.71 |
| 2003-05-13 | 629.14 |
| 2003-05-14 | 623.59 |
| 2003-05-15 | 638.20 |
| 2003-05-16 | 642.49 |
| 2003-05-19 | 617.57 |
| 2003-05-20 | 607.33 |
| 2003-05-21 | 600.19 |
| 2003-05-22 | 615.06 |
| 2003-05-23 | 612.40 |
| 2003-05-26 | . |
| 2003-05-27 | 618.93 |
| 2003-05-28 | 645.25 |
| 2003-05-29 | 653.15 |
| 2003-05-30 | 664.06 |
| 2003-06-02 | 679.95 |
| 2003-06-03 | 667.29 |
| 2003-06-04 | 674.46 |
| 2003-06-05 | 671.84 |
| 2003-06-06 | 701.09 |
| 2003-06-09 | 691.80 |
| 2003-06-10 | 692.87 |
| 2003-06-11 | 694.71 |
| 2003-06-12 | 688.22 |
| 2003-06-13 | 679.25 |
| 2003-06-16 | 696.06 |
| 2003-06-17 | 705.21 |
| 2003-06-18 | 694.32 |
| 2003-06-19 | 693.10 |
| 2003-06-20 | 685.76 |
| 2003-06-23 | 662.88 |
| 2003-06-24 | 651.20 |
| 2003-06-25 | 658.84 |
| 2003-06-26 | 652.22 |
| 2003-06-27 | 657.76 |
| 2003-06-30 | 648.57 |
| 2003-07-01 | 637.56 |
| 2003-07-02 | 655.16 |
| 2003-07-03 | 659.23 |
| 2003-07-04 | . |
| 2003-07-07 | 676.63 |
| 2003-07-08 | 681.63 |
| 2003-07-09 | 693.09 |
| 2003-07-10 | 689.22 |
| 2003-07-11 | 683.65 |
| 2003-07-14 | 699.07 |
| 2003-07-15 | 702.38 |
| 2003-07-16 | 696.78 |
| 2003-07-17 | 627.81 |
| 2003-07-18 | 637.34 |
| 2003-07-21 | 630.00 |
| 2003-07-22 | 635.53 |
| 2003-07-23 | 644.80 |
| 2003-07-24 | 663.31 |
| 2003-07-25 | 659.10 |
| 2003-07-28 | 677.67 |
| 2003-07-29 | 676.41 |
| 2003-07-30 | 673.30 |
| 2003-07-31 | 677.18 |
| 2003-08-01 | 668.17 |
| 2003-08-04 | 667.92 |
| 2003-08-05 | 671.13 |
| 2003-08-06 | 647.18 |
| 2003-08-07 | 643.91 |
| 2003-08-08 | 643.78 |
| 2003-08-11 | 644.72 |
| 2003-08-12 | 650.90 |
| 2003-08-13 | 662.13 |
| 2003-08-14 | 662.52 |
| 2003-08-15 | 658.27 |
| 2003-08-18 | 666.38 |
| 2003-08-19 | 686.56 |
| 2003-08-20 | 685.56 |
| 2003-08-21 | 693.63 |
| 2003-08-22 | 698.09 |
| 2003-08-25 | 689.56 |
| 2003-08-26 | 681.00 |
| 2003-08-27 | 701.48 |
| 2003-08-28 | 711.70 |
| 2003-08-29 | 720.88 |
| 2003-09-01 | . |
| 2003-09-02 | 722.64 |
| 2003-09-03 | 757.68 |
| 2003-09-04 | 760.04 |
| 2003-09-05 | 764.77 |
| 2003-09-08 | 778.31 |
| 2003-09-09 | 762.45 |
| 2003-09-10 | 731.64 |
| 2003-09-11 | 729.86 |
| 2003-09-12 | 732.42 |
| 2003-09-15 | 731.84 |
| 2003-09-16 | 735.36 |
| 2003-09-17 | 745.68 |
| 2003-09-18 | 754.63 |
| 2003-09-19 | 751.23 |
| 2003-09-22 | 736.84 |
| 2003-09-23 | 731.85 |
| 2003-09-24 | 723.30 |
| 2003-09-25 | 714.39 |
| 2003-09-26 | 705.80 |
| 2003-09-29 | 710.11 |
| 2003-09-30 | 703.17 |
| 2003-10-01 | 715.38 |
| 2003-10-02 | 728.44 |
| 2003-10-03 | 764.57 |
| 2003-10-06 | 765.46 |
| 2003-10-07 | 766.53 |
| 2003-10-08 | 790.46 |
| 2003-10-09 | 801.54 |
| 2003-10-10 | 796.61 |
| 2003-10-13 | 810.00 |
| 2003-10-14 | 803.33 |
| 2003-10-15 | 810.03 |
| 2003-10-16 | 792.96 |
| 2003-10-17 | 794.46 |
| 2003-10-20 | 788.74 |
| 2003-10-21 | 796.56 |
| 2003-10-22 | 787.33 |
| 2003-10-23 | 777.22 |
| 2003-10-24 | 784.33 |
| 2003-10-27 | 786.96 |
| 2003-10-28 | 798.18 |
| 2003-10-29 | 813.44 |
| 2003-10-30 | 807.78 |
| 2003-10-31 | 805.29 |
| 2003-11-03 | 813.93 |
| 2003-11-04 | 809.78 |
| 2003-11-05 | 795.97 |
| 2003-11-06 | 812.04 |
| 2003-11-07 | 826.00 |
| 2003-11-10 | 813.15 |
| 2003-11-11 | 799.50 |
| 2003-11-12 | 820.05 |
| 2003-11-13 | 830.61 |
| 2003-11-14 | 832.44 |
| 2003-11-17 | 804.26 |
| 2003-11-18 | 810.72 |
| 2003-11-19 | 800.78 |
| 2003-11-20 | 804.90 |
| 2003-11-21 | 806.18 |
| 2003-11-24 | 821.26 |
| 2003-11-25 | 821.18 |
| 2003-11-26 | 824.93 |
| 2003-11-27 | . |
| 2003-11-28 | 828.98 |
| 2003-12-01 | 838.20 |
| 2003-12-02 | 846.97 |
| 2003-12-03 | 853.00 |
| 2003-12-04 | 856.39 |
| 2003-12-05 | 843.06 |
| 2003-12-08 | 835.48 |
| 2003-12-09 | 832.08 |
| 2003-12-10 | 822.69 |
| 2003-12-11 | 823.52 |
| 2003-12-12 | 829.57 |
| 2003-12-15 | 835.46 |
| 2003-12-16 | 815.25 |
| 2003-12-17 | 806.95 |
| 2003-12-18 | 812.94 |
| 2003-12-19 | 814.81 |
| 2003-12-22 | 808.50 |
| 2003-12-23 | 813.50 |
| 2003-12-24 | 818.37 |
| 2003-12-25 | . |
| 2003-12-26 | 818.14 |
| 2003-12-29 | 824.52 |
| 2003-12-30 | 831.65 |
| 2003-12-31 | 835.58 |
| 2004-01-01 | . |
| 2004-01-02 | 847.19 |
| 2004-01-05 | 861.92 |
| 2004-01-06 | 870.65 |
| 2004-01-07 | 874.69 |
| 2004-01-08 | 945.86 |
| 2004-01-09 | 964.48 |
| 2004-01-12 | 966.41 |
| 2004-01-13 | 958.29 |
| 2004-01-14 | 960.23 |
| 2004-01-15 | 950.07 |
| 2004-01-16 | 959.30 |
| 2004-01-19 | . |
| 2004-01-20 | 974.51 |
| 2004-01-21 | 959.87 |
| 2004-01-22 | 973.05 |
| 2004-01-23 | 970.16 |
| 2004-01-26 | 963.16 |
| 2004-01-27 | 973.91 |
| 2004-01-28 | 968.90 |
| 2004-01-29 | 931.22 |
| 2004-01-30 | 944.12 |
| 2004-02-02 | 946.71 |
| 2004-02-03 | 956.45 |
| 2004-02-04 | 937.21 |
| 2004-02-05 | 943.61 |
| 2004-02-06 | 980.60 |
| 2004-02-09 | 998.84 |
| 2004-02-10 | 1018.60 |
| 2004-02-11 | 1028.24 |
| 2004-02-12 | 1039.38 |
| 2004-02-13 | 1021.36 |
| 2004-02-16 | . |
| 2004-02-17 | 1035.34 |
| 2004-02-18 | 1044.67 |
| 2004-02-19 | 1042.04 |
| 2004-02-20 | 1012.41 |
| 2004-02-23 | 1017.28 |
| 2004-02-24 | 1002.24 |
| 2004-02-25 | 998.56 |
| 2004-02-26 | 994.28 |
| 2004-02-27 | 998.41 |
| 2004-03-01 | 1006.12 |
| 2004-03-02 | 1013.71 |
| 2004-03-03 | 1003.71 |
| 2004-03-04 | 1022.34 |
| 2004-03-05 | 1046.32 |
| 2004-03-08 | 1046.68 |
| 2004-03-09 | 1018.00 |
| 2004-03-10 | 987.57 |
| 2004-03-11 | 952.26 |
| 2004-03-12 | 953.27 |
| 2004-03-15 | 932.51 |
| 2004-03-16 | 944.25 |
| 2004-03-17 | 957.79 |
| 2004-03-18 | 941.99 |
| 2004-03-19 | 940.12 |
| 2004-03-22 | 904.87 |
| 2004-03-23 | 906.95 |
| 2004-03-24 | 900.07 |
| 2004-03-25 | 926.41 |
| 2004-03-26 | 918.71 |
| 2004-03-29 | 948.26 |
| 2004-03-30 | 946.09 |
| 2004-03-31 | 958.69 |
| 2004-04-01 | 985.85 |
| 2004-04-02 | 996.14 |
| 2004-04-05 | 995.35 |
| 2004-04-06 | 932.98 |
| 2004-04-07 | 931.46 |
| 2004-04-08 | 934.30 |
| 2004-04-09 | . |
| 2004-04-12 | 931.84 |
| 2004-04-13 | 921.54 |
| 2004-04-14 | 900.68 |
| 2004-04-15 | 888.67 |
| 2004-04-16 | 870.96 |
| 2004-04-19 | 878.02 |
| 2004-04-20 | 887.84 |
| 2004-04-21 | 864.91 |
| 2004-04-22 | 875.72 |
| 2004-04-23 | 868.33 |
| 2004-04-26 | 868.77 |
| 2004-04-27 | 867.95 |
| 2004-04-28 | 843.66 |
| 2004-04-29 | 838.39 |
| 2004-04-30 | 821.85 |
| 2004-05-03 | 829.23 |
| 2004-05-04 | 832.97 |
| 2004-05-05 | 849.09 |
| 2004-05-06 | 824.17 |
| 2004-05-07 | 818.86 |
| 2004-05-10 | 786.36 |
| 2004-05-11 | 796.39 |
| 2004-05-12 | 781.59 |
| 2004-05-13 | 792.03 |
| 2004-05-14 | 779.91 |
| 2004-05-17 | 766.71 |
| 2004-05-18 | 777.99 |
| 2004-05-19 | 806.98 |
| 2004-05-20 | 796.85 |
| 2004-05-21 | 789.73 |
| 2004-05-24 | 795.97 |
| 2004-05-25 | 795.01 |
| 2004-05-26 | 809.09 |
| 2004-05-27 | 834.70 |
| 2004-05-28 | 829.63 |
| 2004-05-31 | . |
| 2004-06-01 | 821.68 |
| 2004-06-02 | 824.78 |
| 2004-06-03 | 820.98 |
| 2004-06-04 | 834.80 |
| 2004-06-07 | 858.09 |
| 2004-06-08 | 859.60 |
| 2004-06-09 | 844.15 |
| 2004-06-10 | 841.12 |
| 2004-06-11 | . |
| 2004-06-14 | 823.06 |
| 2004-06-15 | 832.88 |
| 2004-06-16 | 830.76 |
| 2004-06-17 | 826.77 |
| 2004-06-18 | 831.45 |
| 2004-06-21 | 830.54 |
| 2004-06-22 | 821.26 |
| 2004-06-23 | 835.52 |
| 2004-06-24 | 857.31 |
| 2004-06-25 | 855.31 |
| 2004-06-28 | 867.17 |
| 2004-06-29 | 859.96 |
| 2004-06-30 | 865.57 |
| 2004-07-01 | 866.37 |
| 2004-07-02 | 861.03 |
| 2004-07-05 | . |
| 2004-07-06 | 840.19 |
| 2004-07-07 | 837.93 |
| 2004-07-08 | 833.88 |
| 2004-07-09 | 835.24 |
| 2004-07-12 | 822.72 |
| 2004-07-13 | 819.66 |
| 2004-07-14 | 822.42 |
| 2004-07-15 | 776.86 |
| 2004-07-16 | 782.95 |
| 2004-07-19 | 770.43 |
| 2004-07-20 | 774.65 |
| 2004-07-21 | 788.97 |
| 2004-07-22 | 766.70 |
| 2004-07-23 | 758.35 |
| 2004-07-26 | 740.17 |
| 2004-07-27 | 746.72 |
| 2004-07-28 | 739.42 |
| 2004-07-29 | 757.71 |
| 2004-07-30 | 753.07 |
| 2004-08-02 | 744.48 |
| 2004-08-03 | 746.10 |
| 2004-08-04 | 731.72 |
| 2004-08-05 | 734.43 |
| 2004-08-06 | 718.41 |
| 2004-08-09 | 710.04 |
| 2004-08-10 | 725.43 |
| 2004-08-11 | 697.57 |
| 2004-08-12 | 679.59 |
| 2004-08-13 | 693.84 |
| 2004-08-16 | 708.31 |
| 2004-08-17 | 721.14 |
| 2004-08-18 | 724.75 |
| 2004-08-19 | 735.16 |
| 2004-08-20 | 726.74 |
| 2004-08-23 | 736.75 |
| 2004-08-24 | 726.78 |
| 2004-08-25 | 726.07 |
| 2004-08-26 | 735.91 |
| 2004-08-27 | 734.26 |
| 2004-08-30 | 732.18 |
| 2004-08-31 | 721.88 |
| 2004-09-01 | 732.45 |
| 2004-09-02 | 739.05 |
| 2004-09-03 | 730.95 |
| 2004-09-06 | . |
| 2004-09-07 | 736.82 |
| 2004-09-08 | 743.60 |
| 2004-09-09 | 752.56 |
| 2004-09-10 | 776.91 |
| 2004-09-13 | 796.07 |
| 2004-09-14 | 791.74 |
| 2004-09-15 | 779.38 |
| 2004-09-16 | 784.68 |
| 2004-09-17 | 793.63 |
| 2004-09-20 | 793.81 |
| 2004-09-21 | 800.24 |
| 2004-09-22 | 794.78 |
| 2004-09-23 | 792.20 |
| 2004-09-24 | 791.99 |
| 2004-09-27 | 783.80 |
| 2004-09-28 | 780.45 |
| 2004-09-29 | 791.92 |
| 2004-09-30 | 793.85 |
| 2004-10-01 | 818.90 |
| 2004-10-04 | 827.57 |
| 2004-10-05 | 827.89 |
| 2004-10-06 | 822.36 |
| 2004-10-07 | 825.69 |
| 2004-10-08 | 819.15 |
| 2004-10-11 | 811.58 |
| 2004-10-12 | 796.28 |
| 2004-10-13 | 807.59 |
| 2004-10-14 | 809.50 |
| 2004-10-15 | 822.46 |
| 2004-10-18 | 823.52 |
| 2004-10-19 | 845.54 |
| 2004-10-20 | 836.81 |
| 2004-10-21 | 847.06 |
| 2004-10-22 | 836.62 |
| 2004-10-25 | 824.29 |
| 2004-10-26 | 827.78 |
| 2004-10-27 | 845.59 |
| 2004-10-28 | 852.28 |
| 2004-10-29 | 850.15 |
| 2004-11-01 | 860.30 |
| 2004-11-02 | 867.86 |
| 2004-11-03 | 878.73 |
| 2004-11-04 | 872.81 |
| 2004-11-05 | 885.32 |
| 2004-11-08 | 889.40 |
| 2004-11-09 | 887.24 |
| 2004-11-10 | 891.52 |
| 2004-11-11 | 902.52 |
| 2004-11-12 | 912.43 |
| 2004-11-15 | 913.09 |
| 2004-11-16 | 907.43 |
| 2004-11-17 | 928.23 |
| 2004-11-18 | 927.53 |
| 2004-11-19 | 921.70 |
| 2004-11-22 | 911.99 |
| 2004-11-23 | 911.87 |
| 2004-11-24 | 917.43 |
| 2004-11-25 | . |
| 2004-11-26 | 925.07 |
| 2004-11-29 | 926.76 |
| 2004-11-30 | 919.38 |
| 2004-12-01 | 930.11 |
| 2004-12-02 | 940.97 |
| 2004-12-03 | 937.12 |
| 2004-12-06 | 936.60 |
| 2004-12-07 | 941.59 |
| 2004-12-08 | 917.94 |
| 2004-12-09 | 898.15 |
| 2004-12-10 | 898.93 |
| 2004-12-13 | 903.61 |
| 2004-12-14 | 904.26 |
| 2004-12-15 | 909.35 |
| 2004-12-16 | 898.42 |
| 2004-12-17 | 880.62 |
| 2004-12-20 | 897.29 |
| 2004-12-21 | 894.99 |
| 2004-12-22 | 902.41 |
| 2004-12-23 | 906.88 |
| 2004-12-24 | . |
| 2004-12-27 | 912.48 |
| 2004-12-28 | 915.19 |
| 2004-12-29 | 915.87 |
| 2004-12-30 | 916.46 |
| 2004-12-31 | 914.77 |
| 2005-01-03 | 910.90 |
| 2005-01-04 | 900.96 |
| 2005-01-05 | 890.30 |
| 2005-01-06 | 884.75 |
| 2005-01-07 | 879.74 |
| 2005-01-10 | 892.46 |
| 2005-01-11 | 877.71 |
| 2005-01-12 | 870.01 |
| 2005-01-13 | 866.52 |
| 2005-01-14 | 864.08 |
| 2005-01-17 | . |
| 2005-01-18 | 862.25 |
| 2005-01-19 | 859.66 |
| 2005-01-20 | 837.85 |
| 2005-01-21 | 834.90 |
| 2005-01-24 | 829.93 |
| 2005-01-25 | 831.66 |
| 2005-01-26 | 841.69 |
| 2005-01-27 | 857.67 |
#2005-01-28| 848.81
#2005-01-31| 860.80
#2005-02-01| 869.81
#2005-02-02| 876.70
#2005-02-03| 855.55
#2005-02-04| 864.82
#2005-02-07| 870.29
#2005-02-08| 868.89
#2005-02-09| 877.10
#2005-02-10| 867.09
#2005-02-11| 871.72
#2005-02-14| 884.77
#2005-02-15| 886.97
#2005-02-16| 877.36
#2005-02-17| 873.66
#2005-02-18| 871.06
#2005-02-21| .
#2005-02-22| 888.61
#2005-02-23| 879.00
#2005-02-24| 882.58
#2005-02-25| 898.89
#2005-02-28| 900.27
#2005-03-01| 899.40
#2005-03-02| 896.47
#2005-03-03| 891.66
#2005-03-04| 902.16
#2005-03-07| 898.66
#2005-03-08| 903.88
#2005-03-09| 905.38
#2005-03-10| 900.15
#2005-03-11| 907.04
#2005-03-14| 899.06
#2005-03-15| 899.29
#2005-03-16| 889.31
#2005-03-17| 889.34
#2005-03-18| 883.16
#2005-03-21| 868.94
#2005-03-22| 873.60
#2005-03-23| 859.78
#2005-03-24| 859.92
#2005-03-25| .
#2005-03-28| 854.67
#2005-03-29| 855.11
#2005-03-30| 857.64
#2005-03-31| 861.83
#2005-04-01| 863.16
#2005-04-04| 843.14
#2005-04-05| 847.89
#2005-04-06| 850.55
#2005-04-07| 860.21
#2005-04-08| 865.19
#2005-04-11| 869.96
#2005-04-12| 857.89
#2005-04-13| 863.78
#2005-04-14| 852.86
#2005-04-15| 837.34
#2005-04-18| 828.86
#2005-04-19| 836.31
#2005-04-20| 846.08
#2005-04-21| 870.37
#2005-04-22| 884.53
#2005-04-25| 878.26
#2005-04-26| 871.51
#2005-04-27| 861.29
#2005-04-28| 849.53
#2005-04-29| 847.51
#2005-05-02| 848.99
#2005-05-03| 855.43
#2005-05-04| 870.83
#2005-05-05| 875.37
#2005-05-06| 885.25
#2005-05-09| 886.56
#2005-05-10| 881.68
#2005-05-11| 875.50
#2005-05-12| 881.50
#2005-05-13| 886.68
#2005-05-16| 889.66
#2005-05-17| 891.52
#2005-05-18| 906.66
#2005-05-19| 909.48
#2005-05-20| 905.09
#2005-05-23| 909.96
#2005-05-24| 908.31
#2005-05-25| 900.06
#2005-05-26| 903.04
#2005-05-27| 903.90
#2005-05-30| .
#2005-05-31| 892.88
#2005-06-01| 899.42
#2005-06-02| 904.63
#2005-06-03| 904.23
#2005-06-06| 897.16
#2005-06-07| 907.18
#2005-06-08| 909.09
#2005-06-09| 894.31
#2005-06-10| 897.61
#2005-06-13| 891.55
#2005-06-14| 898.71
#2005-06-15| 898.75
#2005-06-16| 904.90
#2005-06-17| 914.50
#2005-06-20| 909.50
#2005-06-21| 918.09
#2005-06-22| 927.29
#2005-06-23| 928.73
#2005-06-24| 922.30
#2005-06-27| 906.76
#2005-06-28| 903.37
#2005-06-29| 911.60
#2005-06-30| 905.57
#2005-07-01| 899.32
#2005-07-04| .
#2005-07-05| 896.03
#2005-07-06| 904.87
#2005-07-07| 889.03
#2005-07-08| 904.42
#2005-07-11| 934.78
#2005-07-12| 947.64
#2005-07-13| 949.26
#2005-07-14| 959.00
#2005-07-15| 950.18
#2005-07-18| 948.53
#2005-07-19| 952.90
#2005-07-20| 945.80
#2005-07-21| 930.15
#2005-07-22| 920.36
#2005-07-25| 911.94
#2005-07-26| 911.34
#2005-07-27| 917.79
#2005-07-28| 929.31
#2005-07-29| 930.03
#2005-08-01| 928.64
#2005-08-02| 939.98
#2005-08-03| 945.86
#2005-08-04| 939.90
#2005-08-05| 931.37
#2005-08-08| 937.31
#2005-08-09| 943.91
#2005-08-10| 962.52
#2005-08-11| 954.53
#2005-08-12| 951.81
#2005-08-15| 947.17
#2005-08-16| 940.15
#2005-08-17| 932.37
#2005-08-18| 922.03
#2005-08-19| 924.14
#2005-08-22| 929.45
#2005-08-23| 923.45
#2005-08-24| 921.88
#2005-08-25| 913.27
#2005-08-26| 912.13
#2005-08-29| 913.34
#2005-08-30| 906.09
#2005-08-31| 920.01
#2005-09-01| 936.44
#2005-09-02| 939.25
#2005-09-05| .
#2005-09-06| 949.27
#2005-09-07| 953.58
#2005-09-08| 951.87
#2005-09-09| 967.04
#2005-09-12| 961.77
#2005-09-13| 964.27
#2005-09-14| 967.22
#2005-09-15| 958.50
#2005-09-16| 961.30
#2005-09-19| 958.10
#2005-09-20| 965.16
#2005-09-21| 954.92
#2005-09-22| 941.97
#2005-09-23| 938.54
#2005-09-26| 955.92
#2005-09-27| 946.56
#2005-09-28| 957.80
#2005-09-29| 955.54
#2005-09-30| 972.14
#2005-10-03| 975.01
#2005-10-04| 981.67
#2005-10-05| 970.53
#2005-10-06| 967.85
#2005-10-07| 959.50
#2005-10-10| 957.92
#2005-10-11| 957.78
#2005-10-12| 952.42
#2005-10-13| 935.30
#2005-10-14| 951.73
#2005-10-17| 952.01
#2005-10-18| 939.71
#2005-10-19| 926.97
#2005-10-20| 919.97
#2005-10-21| 920.37
#2005-10-24| 921.73
#2005-10-25| 933.83
#2005-10-26| 930.21
#2005-10-27| 911.05
#2005-10-28| 907.32
#2005-10-31| 922.09
#2005-11-01| 925.74
#2005-11-02| 933.12
#2005-11-03| 949.86
#2005-11-04| 937.03
#2005-11-07| 933.95
#2005-11-08| 930.00
#2005-11-09| 928.53
#2005-11-10| 930.37
#2005-11-11| 939.33
#2005-11-14| 939.42
#2005-11-15| 933.37
#2005-11-16| 925.67
#2005-11-17| 933.75
#2005-11-18| 942.05
#2005-11-21| 948.71
#2005-11-22| 942.94
#2005-11-23| 954.93
#2005-11-24| .
#2005-11-25| 953.81
#2005-11-28| 958.12
#2005-11-29| 955.88
#2005-11-30| 953.28
#2005-12-01| 962.57
#2005-12-02| 970.08
#2005-12-05| 969.98
#2005-12-06| 982.06
#2005-12-07| 980.98
#2005-12-08| 994.00
#2005-12-09| 988.96
#2005-12-12| 999.70
#2005-12-13| 997.51
#2005-12-14|1003.24
#2005-12-15| 993.40
#2005-12-16|1005.85
#2005-12-19|1006.33
#2005-12-20| 993.06
#2005-12-21| 993.35
#2005-12-22| 996.03
#2005-12-23|1001.50
#2005-12-26| .
#2005-12-27|1004.73
#2005-12-28|1003.06
#2005-12-29|1000.14
#2005-12-30| 989.54
#2006-01-02| .
#2006-01-03|1013.90
#2006-01-04|1038.19
#2006-01-05|1049.37
#2006-01-06|1062.07
#2006-01-09|1067.69
#2006-01-10|1052.79
#2006-01-11|1048.71
#2006-01-12|1038.65
#2006-01-13|1034.93
#2006-01-16| .
#2006-01-17|1025.12
#2006-01-18|1017.27
#2006-01-19|1021.14
#2006-01-20|1004.53
#2006-01-23|1020.00
#2006-01-24|1015.09
#2006-01-25|1041.48
#2006-01-26|1048.08
#2006-01-27|1050.17
#2006-01-30|1045.11
#2006-01-31|1050.69
#2006-02-01|1061.94
#2006-02-02|1053.99
#2006-02-03|1040.57
#2006-02-06|1036.53
#2006-02-07|1026.30
#2006-02-08|1030.23
#2006-02-09|1040.61
#2006-02-10|1029.05
#2006-02-13|1028.54
#2006-02-14|1033.64
#2006-02-15|1045.50
#2006-02-16|1052.37
#2006-02-17|1050.31
#2006-02-20| .
#2006-02-21|1049.88
#2006-02-22|1049.42
#2006-02-23|1055.56
#2006-02-24|1053.85
#2006-02-27|1054.93
#2006-02-28|1043.68
#2006-03-01|1053.33
#2006-03-02|1058.82
#2006-03-03|1059.00
#2006-03-06|1066.51
#2006-03-07|1052.67
#2006-03-08|1051.41
#2006-03-09|1066.22
#2006-03-10|1062.12
#2006-03-13|1072.02
#2006-03-14|1084.93
#2006-03-15|1091.70
#2006-03-16|1109.12
#2006-03-17|1108.82
#2006-03-20|1121.99
#2006-03-21|1118.33
#2006-03-22|1119.71
#2006-03-23|1116.02
#2006-03-24|1117.89
#2006-03-27|1109.09
#2006-03-28|1110.14
#2006-03-29|1103.11
#2006-03-30|1144.09
#2006-03-31|1135.32
#2006-04-03|1144.85
#2006-04-04|1146.29
#2006-04-05|1151.40
#2006-04-06|1159.90
#2006-04-07|1143.22
#2006-04-10|1143.16
#2006-04-11|1141.99
#2006-04-12|1140.54
#2006-04-13|1143.60
#2006-04-14| .
#2006-04-17|1161.62
#2006-04-18|1153.49
#2006-04-19|1167.34
#2006-04-20|1184.37
#2006-04-21|1174.43
#2006-04-24|1165.36
#2006-04-25|1171.61
#2006-04-26|1181.06
#2006-04-27|1174.25
#2006-04-28|1165.46
#2006-05-01|1168.81
#2006-05-02|1174.82
#2006-05-03|1166.91
#2006-05-04|1181.28
#2006-05-05|1195.95
#2006-05-08|1197.74
#2006-05-09|1195.77
#2006-05-10|1179.68
#2006-05-11|1166.03
#2006-05-12|1139.16
#2006-05-15|1129.72
#2006-05-16|1135.08
#2006-05-17|1094.32
#2006-05-18|1084.20
#2006-05-19|1076.31
#2006-05-22|1058.35
#2006-05-23|1102.14
#2006-05-24|1078.74
#2006-05-25|1085.51
#2006-05-26|1107.64
#2006-05-29| .
#2006-05-30|1095.20
#2006-05-31|1096.32
#2006-06-01|1107.01
#2006-06-02|1116.53
#2006-06-05|1103.53
#2006-06-06|1061.65
#2006-06-07|1064.16
#2006-06-08|1013.62
#2006-06-09|1036.95
#2006-06-12|1019.09
#2006-06-13| 994.36
#2006-06-14|1002.62
#2006-06-15|1040.07
#2006-06-16|1030.08
#2006-06-19|1042.84
#2006-06-20|1046.98
#2006-06-21|1054.03
#2006-06-22|1045.91
#2006-06-23|1042.85
#2006-06-26|1042.91
#2006-06-27|1033.52
#2006-06-28|1017.96
#2006-06-29|1034.09
#2006-06-30|1075.96
#2006-07-03|1083.89
#2006-07-04| .
#2006-07-05|1063.04
#2006-07-06|1077.09
#2006-07-07|1063.71
#2006-07-10|1057.51
#2006-07-11|1033.60
#2006-07-12|1024.81
#2006-07-13| 995.33
#2006-07-14| 975.54
#2006-07-17| 962.81
#2006-07-18| 955.76
#2006-07-19| 998.84
#2006-07-20|1003.36
#2006-07-21| 980.36
#2006-07-24| 993.73
#2006-07-25| 991.81
#2006-07-26| 988.15
#2006-07-27|1008.53
#2006-07-28|1015.78
#2006-07-31|1015.23
#2006-08-01| 998.38
#2006-08-02|1012.49
#2006-08-03|1001.04
#2006-08-04|1020.02
#2006-08-07|1000.45
#2006-08-08| 996.32
#2006-08-09|1013.33
#2006-08-10| 994.14
#2006-08-11| 991.71
#2006-08-14|1003.40
#2006-08-15|1030.47
#2006-08-16|1061.96
#2006-08-17|1079.31
#2006-08-18|1066.72
#2006-08-21|1065.55
#2006-08-22|1066.70
#2006-08-23|1052.68
#2006-08-24|1051.42
#2006-08-25|1047.48
#2006-08-28|1062.19
#2006-08-29|1064.22
#2006-08-30|1086.38
#2006-08-31|1077.78
#2006-09-01|1071.66
#2006-09-04| .
#2006-09-05|1069.39
#2006-09-06|1052.76
#2006-09-07|1034.64
#2006-09-08|1035.47
#2006-09-11|1034.49
#2006-09-12|1059.96
#2006-09-13|1070.67
#2006-09-14|1067.56
#2006-09-15|1063.85
#2006-09-18|1060.57
#2006-09-19|1052.41
#2006-09-20|1068.69
#2006-09-21|1075.56
#2006-09-22|1069.24
#2006-09-25|1061.14
#2006-09-26|1072.91
#2006-09-27|1083.59
#2006-09-28|1084.96
#2006-09-29|1080.33
#2006-10-02|1075.75
#2006-10-03|1069.95
#2006-10-04|1076.79
#2006-10-05|1083.36
#2006-10-06|1074.70
#2006-10-09|1077.40
#2006-10-10|1084.11
#2006-10-11|1101.80
#2006-10-12|1106.91
#2006-10-13|1106.41
#2006-10-16|1111.21
#2006-10-17|1095.30
#2006-10-18|1096.62
#2006-10-19|1094.38
#2006-10-20|1096.30
#2006-10-23|1098.97
#2006-10-24|1099.29
#2006-10-25|1099.55
#2006-10-26|1107.94
#2006-10-27|1110.73
#2006-10-30|1106.90
#2006-10-31|1115.27
#2006-11-01|1116.48
#2006-11-02|1105.51
#2006-11-03|1098.75
#2006-11-06|1113.89
#2006-11-07|1136.77
#2006-11-08|1128.84
#2006-11-09|1134.57
#2006-11-10|1130.35
#2006-11-13|1133.71
#2006-11-14|1136.98
#2006-11-15|1155.55
#2006-11-16|1158.36
#2006-11-17|1152.52
#2006-11-20|1160.73
#2006-11-21|1164.87
#2006-11-22|1181.54
#2006-11-23| .
#2006-11-24|1181.54
#2006-11-27|1157.21
#2006-11-28|1150.68
#2006-11-29|1165.52
#2006-11-30|1165.45
#2006-12-01|1157.93
#2006-12-04|1167.10
#2006-12-05|1173.11
#2006-12-06|1172.45
#2006-12-07|1181.09
#2006-12-08|1182.96
#2006-12-11|1184.12
#2006-12-12|1190.26
#2006-12-13|1192.52
#2006-12-14|1188.42
#2006-12-15|1188.66
#2006-12-18|1187.94
#2006-12-19|1183.80
#2006-12-20|1193.41
#2006-12-21|1196.44
#2006-12-22|1189.12
#2006-12-25| .
#2006-12-26|1186.57
#2006-12-27|1199.17
#2006-12-28|1198.37
#2006-12-29|1201.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1230.58
#2007-01-04|1218.71
#2007-01-05|1196.38
#2007-01-08|1204.07
#2007-01-09|1202.31
#2007-01-10|1188.16
#2007-01-11|1207.80
#2007-01-12|1194.82
#2007-01-15| .
#2007-01-16|1207.71
#2007-01-17|1209.15
#2007-01-18|1195.70
#2007-01-19|1194.87
#2007-01-22|1185.52
#2007-01-23|1182.69
#2007-01-24|1177.02
#2007-01-25|1193.94
#2007-01-26|1190.47
#2007-01-29|1191.18
#2007-01-30|1198.86
#2007-01-31|1191.66
#2007-02-01|1202.81
#2007-02-02|1184.73
#2007-02-05|1187.04
#2007-02-06|1185.28
#2007-02-07|1201.12
#2007-02-08|1198.19
#2007-02-09|1195.07
#2007-02-12|1180.60
#2007-02-13|1189.11
#2007-02-14|1222.31
#2007-02-15|1219.32
#2007-02-16|1217.26
#2007-02-19| .
#2007-02-20|1221.51
#2007-02-21|1212.84
#2007-02-22|1208.89
#2007-02-23|1218.93
#2007-02-26|1220.51
#2007-02-27|1192.06
#2007-02-28|1174.33
#2007-03-01|1156.22
#2007-03-02|1156.08
#2007-03-05|1138.58
#2007-03-06|1140.84
#2007-03-07|1145.22
#2007-03-08|1164.75
#2007-03-09|1159.33
#2007-03-12|1166.60
#2007-03-13|1156.10
#2007-03-14|1131.14
#2007-03-15|1156.65
#2007-03-16|1164.02
#2007-03-19|1177.63
#2007-03-20|1178.91
#2007-03-21|1186.56
#2007-03-22|1214.38
#2007-03-23|1208.86
#2007-03-26|1201.47
#2007-03-27|1197.44
#2007-03-28|1189.64
#2007-03-29|1201.18
#2007-03-30|1198.79
#2007-04-02|1199.38
#2007-04-03|1212.92
#2007-04-04|1223.54
#2007-04-05|1235.79
#2007-04-06| .
#2007-04-09|1228.93
#2007-04-10|1242.28
#2007-04-11|1234.10
#2007-04-12|1238.40
#2007-04-13|1249.82
#2007-04-16|1270.91
#2007-04-17|1270.99
#2007-04-18|1270.64
#2007-04-19|1280.42
#2007-04-20|1287.34
#2007-04-23|1280.35
#2007-04-24|1283.26
#2007-04-25|1297.83
#2007-04-26|1295.49
#2007-04-27|1291.96
#2007-04-30|1291.01
#2007-05-01|1287.31
#2007-05-02|1293.38
#2007-05-03|1287.10
#2007-05-04|1303.13
#2007-05-07|1302.19
#2007-05-08|1282.90
#2007-05-09|1283.72
#2007-05-10|1270.61
#2007-05-11|1274.64
#2007-05-14|1293.09
#2007-05-15|1299.80
#2007-05-16|1296.19
#2007-05-17|1288.44
#2007-05-18|1303.91
#2007-05-21|1303.90
#2007-05-22|1300.61
#2007-05-23|1313.08
#2007-05-24|1296.84
#2007-05-25|1301.46
#2007-05-28| .
#2007-05-29|1305.48
#2007-05-30|1302.87
#2007-05-31|1320.86
#2007-06-01|1336.60
#2007-06-04|1341.78
#2007-06-05|1339.54
#2007-06-06|1324.82
#2007-06-07|1303.56
#2007-06-08|1301.61
#2007-06-11|1313.46
#2007-06-12|1291.48
#2007-06-13|1299.53
#2007-06-14|1317.97
#2007-06-15|1339.04
#2007-06-18|1347.14
#2007-06-19|1348.14
#2007-06-20|1363.40
#2007-06-21|1340.93
#2007-06-22|1343.42
#2007-06-25|1339.67
#2007-06-26|1333.25
#2007-06-27|1327.51
#2007-06-28|1351.16
#2007-06-29|1355.48
#2007-07-02|1372.97
#2007-07-03|1389.02
#2007-07-04| .
#2007-07-05|1380.85
#2007-07-06|1390.01
#2007-07-09|1393.21
#2007-07-10|1391.70
#2007-07-11|1385.93
#2007-07-12|1412.52
#2007-07-13|1419.47
#2007-07-16|1421.61
#2007-07-17|1417.21
#2007-07-18|1404.98
#2007-07-19|1430.99
#2007-07-20|1403.37
#2007-07-23|1408.67
#2007-07-24|1388.54
#2007-07-25|1362.37
#2007-07-26|1332.25
#2007-07-27|1332.24
#2007-07-30|1344.96
#2007-07-31|1345.64
#2007-08-01|1319.17
#2007-08-02|1358.12
#2007-08-03|1345.91
#2007-08-06|1330.96
#2007-08-07|1332.35
#2007-08-08|1372.04
#2007-08-09|1345.19
#2007-08-10|1304.44
#2007-08-13|1327.25
#2007-08-14|1311.86
#2007-08-15|1290.60
#2007-08-16|1234.72
#2007-08-17|1269.80
#2007-08-20|1279.44
#2007-08-21|1283.54
#2007-08-22|1308.06
#2007-08-23|1309.27
#2007-08-24|1320.80
#2007-08-27|1320.38
#2007-08-28|1300.08
#2007-08-29|1325.09
#2007-08-30|1349.43
#2007-08-31|1365.82
#2007-09-03| .
#2007-09-04|1380.17
#2007-09-05|1363.07
#2007-09-06|1385.94
#2007-09-07|1373.27
#2007-09-10|1365.75
#2007-09-11|1398.82
#2007-09-12|1396.31
#2007-09-13|1389.41
#2007-09-14|1375.74
#2007-09-17|1367.50
#2007-09-18|1387.51
#2007-09-19|1437.61
#2007-09-20|1433.08
#2007-09-21|1438.72
#2007-09-24|1432.54
#2007-09-25|1429.50
#2007-09-26|1446.98
#2007-09-27|1455.71
#2007-09-28|1469.63
#2007-10-01|1464.09
#2007-10-02|1462.42
#2007-10-03|1464.84
#2007-10-04|1445.30
#2007-10-05|1460.24
#2007-10-08|1441.25
#2007-10-09|1440.24
#2007-10-10|1458.06
#2007-10-11|1484.27
#2007-10-12|1468.09
#2007-10-15|1452.68
#2007-10-16|1372.96
#2007-10-17|1403.20
#2007-10-18|1406.04
#2007-10-19|1390.96
#2007-10-22|1372.35
#2007-10-23|1399.34
#2007-10-24|1397.51
#2007-10-25|1420.40
#2007-10-26|1437.31
#2007-10-29|1443.15
#2007-10-30|1429.31
#2007-10-31|1436.51
#2007-11-01|1417.93
#2007-11-02|1415.45
#2007-11-05|1413.81
#2007-11-06|1438.51
#2007-11-07|1457.31
#2007-11-08|1421.45
#2007-11-09|1376.50
#2007-11-12|1356.29
#2007-11-13|1361.09
#2007-11-14|1386.34
#2007-11-15|1362.65
#2007-11-16|1343.95
#2007-11-19|1332.41
#2007-11-20|1330.13
#2007-11-21|1281.21
#2007-11-22| .
#2007-11-23|1301.29
#2007-11-26|1310.45
#2007-11-27|1291.60
#2007-11-28|1330.89
#2007-11-29|1341.57
#2007-11-30|1346.36
#2007-12-03|1350.48
#2007-12-04|1318.39
#2007-12-05|1337.47
#2007-12-06|1332.37
#2007-12-07|1340.70
#2007-12-10|1361.87
#2007-12-11|1363.46
#2007-12-12|1361.34
#2007-12-13|1318.00
#2007-12-14|1309.09
#2007-12-17|1262.68
#2007-12-18|1251.53
#2007-12-19|1255.35
#2007-12-20|1264.77
#2007-12-21|1296.47
#2007-12-24|1302.03
#2007-12-25| .
#2007-12-26|1311.36
#2007-12-27|1307.29
#2007-12-28|1313.35
#2007-12-31|1306.85
#2008-01-01| .
#2008-01-02|1288.92
#2008-01-03|1284.16
#2008-01-04|1245.45
#2008-01-07|1199.25
#2008-01-08|1210.23
#2008-01-09|1168.60
#2008-01-10|1171.90
#2008-01-11|1174.38
#2008-01-14|1204.03
#2008-01-15|1179.33
#2008-01-16|1154.67
#2008-01-17|1158.76
#2008-01-18|1138.33
#2008-01-21| .
#2008-01-22|1084.81
#2008-01-23|1048.85
#2008-01-24|1145.80
#2008-01-25|1164.66
#2008-01-28|1148.26
#2008-01-29|1157.98
#2008-01-30|1162.03
#2008-01-31|1179.70
#2008-02-01|1202.83
#2008-02-04|1208.35
#2008-02-05|1146.80
#2008-02-06|1156.30
#2008-02-07|1114.61
#2008-02-08|1136.39
#2008-02-11|1140.31
#2008-02-12|1185.86
#2008-02-13|1180.58
#2008-02-14|1181.57
#2008-02-15|1159.88
#2008-02-18| .
#2008-02-19|1182.33
#2008-02-20|1164.53
#2008-02-21|1179.91
#2008-02-22|1168.22
#2008-02-25|1181.25
#2008-02-26|1203.56
#2008-02-27|1223.45
#2008-02-28|1204.62
#2008-02-29|1172.65
#2008-03-03|1148.34
#2008-03-04|1111.30
#2008-03-05|1141.59
#2008-03-06|1122.88
#2008-03-07|1108.13
#2008-03-10|1096.20
#2008-03-11|1075.67
#2008-03-12|1101.66
#2008-03-13|1099.14
#2008-03-14|1082.28
#2008-03-17|1046.96
#2008-03-18|1084.02
#2008-03-19|1037.50
#2008-03-20|1014.31
#2008-03-21| .
#2008-03-24|1013.40
#2008-03-25|1085.41
#2008-03-26|1092.26
#2008-03-27|1091.34
#2008-03-28|1093.74
#2008-03-31|1102.51
#2008-04-01|1136.15
#2008-04-02|1146.13
#2008-04-03|1143.37
#2008-04-04|1156.84
#2008-04-07|1173.83
#2008-04-08|1152.95
#2008-04-09|1146.95
#2008-04-10|1142.95
#2008-04-11|1128.42
#2008-04-14|1117.83
#2008-04-15|1109.19
#2008-04-16|1154.18
#2008-04-17|1090.79
#2008-04-18|1099.17
#2008-04-21|1104.04
#2008-04-22|1104.00
#2008-04-23|1118.74
#2008-04-24|1106.43
#2008-04-25|1137.66
#2008-04-28|1145.89
#2008-04-29|1151.39
#2008-04-30|1164.43
#2008-05-01|1156.67
#2008-05-02|1153.47
#2008-05-05|1148.89
#2008-05-06|1148.55
#2008-05-07|1167.50
#2008-05-08|1162.94
#2008-05-09|1155.86
#2008-05-12|1160.65
#2008-05-13|1165.20
#2008-05-14|1174.37
#2008-05-15|1176.94
#2008-05-16|1193.28
#2008-05-19|1216.98
#2008-05-20|1197.97
#2008-05-21|1193.13
#2008-05-22|1196.73
#2008-05-23|1177.28
#2008-05-26| .
#2008-05-27|1174.93
#2008-05-28|1191.34
#2008-05-29|1181.16
#2008-05-30|1199.07
#2008-06-02|1174.89
#2008-06-03|1186.04
#2008-06-04|1173.94
#2008-06-05|1161.12
#2008-06-06|1156.44
#2008-06-09|1139.90
#2008-06-10|1115.27
#2008-06-11|1107.51
#2008-06-12|1106.14
#2008-06-13|1107.48
#2008-06-16|1111.74
#2008-06-17|1125.74
#2008-06-18|1105.72
#2008-06-19|1082.79
#2008-06-20|1077.99
#2008-06-23|1054.75
#2008-06-24|1056.92
#2008-06-25|1084.81
#2008-06-26|1068.27
#2008-06-27|1038.65
#2008-06-30|1042.89
#2008-07-01|1024.29
#2008-07-02|1022.57
#2008-07-03|1027.08
#2008-07-04| .
#2008-07-07|1038.71
#2008-07-08|1019.47
#2008-07-09|1046.05
#2008-07-10|1040.98
#2008-07-11|1024.96
#2008-07-14|1023.83
#2008-07-15|1015.90
#2008-07-16|1029.36
#2008-07-17|1086.70
#2008-07-18|1111.44
#2008-07-21|1118.32
#2008-07-22|1087.53
#2008-07-23|1085.27
#2008-07-24|1084.51
#2008-07-25|1097.67
#2008-07-28|1088.71
#2008-07-29|1098.98
#2008-07-30|1102.12
#2008-07-31|1098.79
#2008-08-01|1085.61
#2008-08-04|1090.86
#2008-08-05|1108.50
#2008-08-06|1116.61
#2008-08-07|1104.03
#2008-08-08|1092.72
#2008-08-11|1110.84
#2008-08-12|1106.33
#2008-08-13|1079.78
#2008-08-14|1088.57
#2008-08-15|1075.52
#2008-08-18|1069.86
#2008-08-19|1040.30
#2008-08-20|1047.93
#2008-08-21|1055.82
#2008-08-22|1073.88
#2008-08-25|1067.76
#2008-08-26|1077.51
#2008-08-27|1074.86
#2008-08-28|1083.86
#2008-08-29|1071.38
#2008-09-01| .
#2008-09-02|1070.72
#2008-09-03|1041.14
#2008-09-04|1003.98
#2008-09-05| 951.02
#2008-09-08| 956.16
#2008-09-09| 944.60
#2008-09-10| 937.67
#2008-09-11| 926.09
#2008-09-12| 954.75
#2008-09-15| 945.94
#2008-09-16| 932.93
#2008-09-17| 902.07
#2008-09-18| 904.05
#2008-09-19| 962.70
#2008-09-22| 949.14
#2008-09-23| 942.53
#2008-09-24| 930.73
#2008-09-25| 945.84
#2008-09-26| 921.58
#2008-09-29| 862.64
#2008-09-30| 845.78
#2008-10-01| 842.29
#2008-10-02| 812.74
#2008-10-03| 812.50
#2008-10-06| 720.32
#2008-10-07| 717.82
#2008-10-08| 688.99
#2008-10-09| 683.72
#2008-10-10| 642.40
#2008-10-13| 688.62
#2008-10-14| 715.70
#2008-10-15| 657.44
#2008-10-16| 631.50
#2008-10-17| 671.32
#2008-10-20| 700.48
#2008-10-21| 685.63
#2008-10-22| 637.75
#2008-10-23| 640.82
#2008-10-24| 613.77
#2008-10-27| 583.84
#2008-10-28| 578.92
#2008-10-29| 638.27
#2008-10-30| 654.73
#2008-10-31| 644.89
#2008-11-03| 665.35
#2008-11-04| 708.53
#2008-11-05| 706.13
#2008-11-06| 635.55
#2008-11-07| 646.71
#2008-11-10| 653.73
#2008-11-11| 602.92
#2008-11-12| 583.13
#2008-11-13| 586.68
#2008-11-14| 583.68
#2008-11-17| 573.32
#2008-11-18| 579.23
#2008-11-19| 566.35
#2008-11-20| 546.23
#2008-11-21| 530.00
#2008-11-24| 588.94
#2008-11-25| 606.90
#2008-11-26| 605.27
#2008-11-27| .
#2008-11-28| 599.89
#2008-12-01| 566.08
#2008-12-02| 580.30
#2008-12-03| 582.66
#2008-12-04| 585.09
#2008-12-05| 557.74
#2008-12-08| 610.13
#2008-12-09| 620.62
#2008-12-10| 632.37
#2008-12-11| 628.46
#2008-12-12| 617.07
#2008-12-15| 623.54
#2008-12-16| 638.04
#2008-12-17| 652.38
#2008-12-18| 662.01
#2008-12-19| 643.93
#2008-12-22| 628.85
#2008-12-23| 626.92
#2008-12-24| 627.80
#2008-12-25| .
#2008-12-26| 630.50
#2008-12-29| 628.97
#2008-12-30| 646.71
#2008-12-31| 637.39
#2009-01-01| .
#2009-01-02| 658.77
#2009-01-05| 667.28
#2009-01-06| 662.39
#2009-01-07| 673.71
#2009-01-08| 660.99
#2009-01-09| 655.29
#2009-01-12| 633.56
#2009-01-13| 619.84
#2009-01-14| 589.95
#2009-01-15| 586.25
#2009-01-16| 610.27
#2009-01-19| .
#2009-01-20| 569.41
#2009-01-21| 582.66
#2009-01-22| 568.57
#2009-01-23| 560.46
#2009-01-26| 582.49
#2009-01-27| 590.79
#2009-01-28| 614.26
#2009-01-29| 597.58
#2009-01-30| 588.55
#2009-02-02| 575.73
#2009-02-03| 591.86
#2009-02-04| 607.00
#2009-02-05| 608.16
#2009-02-06| 629.30
#2009-02-09| 641.08
#2009-02-10| 618.23
#2009-02-11| 606.10
#2009-02-12| 593.84
#2009-02-13| 604.96
#2009-02-16| .
#2009-02-17| 568.47
#2009-02-18| 567.50
#2009-02-19| 562.27
#2009-02-20| 539.74
#2009-02-23| 534.56
#2009-02-24| 526.07
#2009-02-25| 526.35
#2009-02-26| 532.53
#2009-02-27| 527.03
#2009-03-02| 503.91
#2009-03-03| 503.37
#2009-03-04| 519.29
#2009-03-05| 504.84
#2009-03-06| 495.26
#2009-03-09| 500.62
#2009-03-10| 530.59
#2009-03-11| 541.95
#2009-03-12| 555.82
#2009-03-13| 552.98
#2009-03-16| 582.09
#2009-03-17| 575.77
#2009-03-18| 584.04
#2009-03-19| 615.51
#2009-03-20| 586.17
#2009-03-23| 591.84
#2009-03-24| 597.10
#2009-03-25| 607.42
#2009-03-26| 610.20
#2009-03-27| 589.32
#2009-03-30| 563.43
#2009-03-31| 589.00
#2009-04-01| 598.60
#2009-04-02| 641.05
#2009-04-03| 632.62
#2009-04-06| 643.68
#2009-04-07| 626.56
#2009-04-08| 635.21
#2009-04-09| 653.92
#2009-04-10| .
#2009-04-13| 659.31
#2009-04-14| 668.52
#2009-04-15| 654.58
#2009-04-16| 676.43
#2009-04-17| 686.31
#2009-04-20| 659.88
#2009-04-21| 672.61
#2009-04-22| 683.86
#2009-04-23| 685.32
#2009-04-24| 700.75
#2009-04-27| 688.60
#2009-04-28| 672.97
#2009-04-29| 694.14
#2009-04-30| 696.84
#2009-05-01| 698.21
#2009-05-04| 718.20
#2009-05-05| 708.45
#2009-05-06| 713.15
#2009-05-07| 701.92
#2009-05-08| 704.32
#2009-05-11| 701.23
#2009-05-12| 697.81
#2009-05-13| 681.93
#2009-05-14| 688.79
#2009-05-15| 698.53
#2009-05-18| 712.24
#2009-05-19| 737.54
#2009-05-20| 749.31
#2009-05-21| 737.01
#2009-05-22| 732.32
#2009-05-25| .
#2009-05-26| 741.15
#2009-05-27| 746.95
#2009-05-28| 741.97
#2009-05-29| 757.07
#2009-06-01| 780.55
#2009-06-02| 793.44
#2009-06-03| 765.55
#2009-06-04| 758.35
#2009-06-05| 753.60
#2009-06-08| 742.73
#2009-06-09| 763.02
#2009-06-10| 772.69
#2009-06-11| 779.67
#2009-06-12| 767.42
#2009-06-15| 740.03
#2009-06-16| 746.73
#2009-06-17| 735.03
#2009-06-18| 744.53
#2009-06-19| 746.32
#2009-06-22| 720.98
#2009-06-23| 722.20
#2009-06-24| 747.30
#2009-06-25| 733.40
#2009-06-26| 747.65
#2009-06-29| 756.65
#2009-06-30| 748.72
#2009-07-01| 767.29
#2009-07-02| 743.39
#2009-07-03| .
#2009-07-06| 729.21
#2009-07-07| 728.24
#2009-07-08| 719.28
#2009-07-09| 727.83
#2009-07-10| 722.14
#2009-07-13| 739.71
#2009-07-14| 741.37
#2009-07-15| 780.87
#2009-07-16| 750.18
#2009-07-17| 755.05
#2009-07-20| 761.14
#2009-07-21| 762.75
#2009-07-22| 767.97
#2009-07-23| 781.28
#2009-07-24| 764.10
#2009-07-27| 761.51
#2009-07-28| 754.83
#2009-07-29| 760.51
#2009-07-30| 781.08
#2009-07-31| 791.94
#2009-08-03| 812.45
#2009-08-04| 812.12
#2009-08-05| 799.93
#2009-08-06| 801.28
#2009-08-07| 804.68
#2009-08-10| 798.57
#2009-08-11| 783.94
#2009-08-12| 796.29
#2009-08-13| 806.77
#2009-08-14| 795.96
#2009-08-17| 773.95
#2009-08-18| 780.51
#2009-08-19| 777.34
#2009-08-20| 790.06
#2009-08-21| 804.23
#2009-08-24| 809.83
#2009-08-25| 807.76
#2009-08-26| 812.89
#2009-08-27| 817.99
#2009-08-28| 842.85
#2009-08-31| 836.82
#2009-09-01| 821.92
#2009-09-02| 811.45
#2009-09-03| 821.13
#2009-09-04| 835.15
#2009-09-07| .
#2009-09-08| 872.97
#2009-09-09| 882.84
#2009-09-10| 893.20
#2009-09-11| 898.06
#2009-09-14| 896.26
#2009-09-15| 903.45
#2009-09-16| 914.93
#2009-09-17| 914.17
#2009-09-18| 909.21
#2009-09-21| 908.03
#2009-09-22| 921.57
#2009-09-23| 920.40
#2009-09-24| 892.35
#2009-09-25| 888.78
#2009-09-28| 896.08
#2009-09-29| 883.00
#2009-09-30| 884.07
#2009-10-01| 869.78
#2009-10-02| 854.48
#2009-10-05| 862.94
#2009-10-06| 884.59
#2009-10-07| 880.36
#2009-10-08| 896.84
#2009-10-09| 899.92
#2009-10-12| 922.90
#2009-10-13| 918.49
#2009-10-14| 946.21
#2009-10-15| 915.88
#2009-10-16| 906.34
#2009-10-19| 918.40
#2009-10-20| 909.46
#2009-10-21| 911.43
#2009-10-22| 895.02
#2009-10-23| 896.02
#2009-10-26| 882.57
#2009-10-27| 873.71
#2009-10-28| 841.27
#2009-10-29| 855.58
#2009-10-30| 836.22
#2009-11-02| 841.80
#2009-11-03| 829.01
#2009-11-04| 854.27
#2009-11-05| 852.47
#2009-11-06| 851.52
#2009-11-09| 873.38
#2009-11-10| 860.75
#2009-11-11| 876.85
#2009-11-12| 870.94
#2009-11-13| 876.65
#2009-11-16| 893.66
#2009-11-17| 883.63
#2009-11-18| 892.39
#2009-11-19| 861.92
#2009-11-20| 853.70
#2009-11-23| 871.98
#2009-11-24| 862.12
#2009-11-25| 869.08
#2009-11-26| .
#2009-11-27| 855.06
#2009-11-30| 844.44
#2009-12-01| 863.76
#2009-12-02| 857.54
#2009-12-03| 853.21
#2009-12-04| 847.85
#2009-12-07| 841.29
#2009-12-08| 836.26
#2009-12-09| 828.46
#2009-12-10| 832.49
#2009-12-11| 832.57
#2009-12-14| 840.47
#2009-12-15| 833.98
#2009-12-16| 846.98
#2009-12-17| 825.64
#2009-12-18| 825.99
#2009-12-21| 834.82
#2009-12-22| 837.42
#2009-12-23| 844.29
#2009-12-24| 845.15
#2009-12-25| .
#2009-12-28| 849.06
#2009-12-29| 852.74
#2009-12-30| 848.60
#2009-12-31| 852.44
#2010-01-01| .
#2010-01-04| 875.83
#2010-01-05| 879.00
#2010-01-06| 884.38
#2010-01-07| 888.16
#2010-01-08| 888.37
#2010-01-11| 896.50
#2010-01-12| 887.78
#2010-01-13| 893.36
#2010-01-14| 904.14
#2010-01-15| 890.33
#2010-01-18| .
#2010-01-19| 887.61
#2010-01-20| 874.67
#2010-01-21| 867.30
#2010-01-22| 865.53
#2010-01-25| 856.75
#2010-01-26| 855.84
#2010-01-27| 852.24
#2010-01-28| 861.14
#2010-01-29| 871.29
#2010-02-01| 878.18
#2010-02-02| 890.95
#2010-02-03| 889.61
#2010-02-04| 864.60
#2010-02-05| 839.85
#2010-02-08| 837.00
#2010-02-09| 835.80
#2010-02-10| 831.70
#2010-02-11| 824.45
#2010-02-12| 821.32
#2010-02-15| .
#2010-02-16| 837.90
#2010-02-17| 849.91
#2010-02-18| 850.90
#2010-02-19| 846.96
#2010-02-22| 853.29
#2010-02-23| 842.53
#2010-02-24| 847.95
#2010-02-25| 830.23
#2010-02-26| 849.98
#2010-03-01| 848.29
#2010-03-02| 864.55
#2010-03-03| 880.15
#2010-03-04| 878.02
#2010-03-05| 891.21
#2010-03-08| 896.57
#2010-03-09| 891.72
#2010-03-10| 909.59
#2010-03-11| 906.29
#2010-03-12| 918.07
#2010-03-15| 905.54
#2010-03-16| 920.87
#2010-03-17| 929.76
#2010-03-18| 914.24
#2010-03-19| 908.96
#2010-03-22| 913.49
#2010-03-23| 920.29
#2010-03-24| 912.02
#2010-03-25| 920.47
#2010-03-26| 919.36
#2010-03-29| 926.02
#2010-03-30| 919.24
#2010-03-31| 932.97
#2010-04-01| 945.60
#2010-04-02| .
#2010-04-05| 944.58
#2010-04-06| 938.75
#2010-04-07| 934.35
#2010-04-08| 925.36
#2010-04-09| 934.83
#2010-04-12| 941.54
#2010-04-13| 936.41
#2010-04-14| 957.63
#2010-04-15| 963.88
#2010-04-16| 939.19
#2010-04-19| 939.30
#2010-04-20| 952.72
#2010-04-21| 953.37
#2010-04-22| 916.22
#2010-04-23| 933.87
#2010-04-26| 934.45
#2010-04-27| 911.40
#2010-04-28| 887.31
#2010-04-29| 894.73
#2010-04-30| 899.05
#2010-05-03| 891.34
#2010-05-04| 863.11
#2010-05-05| 845.37
#2010-05-06| 826.07
#2010-05-07| 793.02
#2010-05-10| 842.96
#2010-05-11| 829.60
#2010-05-12| 847.19
#2010-05-13| 839.29
#2010-05-14| 806.17
#2010-05-17| 802.82
#2010-05-18| 809.21
#2010-05-19| 782.95
#2010-05-20| 763.81
#2010-05-21| 777.59
#2010-05-24| 773.45
#2010-05-25| 744.57
#2010-05-26| 763.51
#2010-05-27| 779.50
#2010-05-28| 782.00
#2010-05-31| .
#2010-06-01| 788.80
#2010-06-02| 783.98
#2010-06-03| 801.62
#2010-06-04| 779.38
#2010-06-07| 761.43
#2010-06-08| 756.62
#2010-06-09| 777.00
#2010-06-10| 791.71
#2010-06-11| 790.23
#2010-06-14| 809.40
#2010-06-15| 821.37
#2010-06-16| 809.45
#2010-06-17| 816.28
#2010-06-18| 824.12
#2010-06-21| 823.82
#2010-06-22| 812.68
#2010-06-23| 805.61
#2010-06-24| 791.05
#2010-06-25| 787.07
#2010-06-28| 798.07
#2010-06-29| 767.83
#2010-06-30| 774.67
#2010-07-01| 767.46
#2010-07-02| 774.54
#2010-07-05| .
#2010-07-06| 790.50
#2010-07-07| 796.96
#2010-07-08| 800.59
#2010-07-09| 801.79
#2010-07-12| 801.51
#2010-07-13| 822.51
#2010-07-14| 835.91
#2010-07-15| 838.97
#2010-07-16| 830.18
#2010-07-19| 828.92
#2010-07-20| 820.91
#2010-07-21| 825.34
#2010-07-22| 846.60
#2010-07-23| 836.89
#2010-07-26| 843.97
#2010-07-27| 840.43
#2010-07-28| 832.45
#2010-07-29| 835.83
#2010-07-30| 833.64
#2010-08-02| 857.22
#2010-08-03| 853.78
#2010-08-04| 848.59
#2010-08-05| 849.19
#2010-08-06| 846.75
#2010-08-09| 855.66
#2010-08-10| 836.65
#2010-08-11| 802.72
#2010-08-12| 796.57
#2010-08-13| 793.04
#2010-08-16| 799.32
#2010-08-17| 810.83
#2010-08-18| 808.14
#2010-08-19| 807.00
#2010-08-20| 791.47
#2010-08-23| 790.94
#2010-08-24| 777.90
#2010-08-25| 767.00
#2010-08-26| 779.84
#2010-08-27| 774.91
#2010-08-30| 772.64
#2010-08-31| 770.63
#2010-09-01| 800.79
#2010-09-02| 804.24
#2010-09-03| 812.68
#2010-09-06| .
#2010-09-07| 806.21
#2010-09-08| 820.68
#2010-09-09| 833.35
#2010-09-10| 830.08
#2010-09-13| 846.98
#2010-09-14| 853.72
#2010-09-15| 853.43
#2010-09-16| 853.45
#2010-09-17| 850.83
#2010-09-20| 866.89
#2010-09-21| 862.30
#2010-09-22| 867.68
#2010-09-23| 864.19
#2010-09-24| 881.73
#2010-09-27| 879.20
#2010-09-28| 882.62
#2010-09-29| 885.97
#2010-09-30| 891.42
#2010-10-01| 902.12
#2010-10-04| 887.59
#2010-10-05| 909.73
#2010-10-06| 905.70
#2010-10-07| 910.45
#2010-10-08| 910.51
#2010-10-11| 915.90
#2010-10-12| 916.99
#2010-10-13| 944.28
#2010-10-14| 946.06
#2010-10-15| 941.87
#2010-10-18| 942.20
#2010-10-19| 918.11
#2010-10-20| 931.72
#2010-10-21| 945.73
#2010-10-22| 947.32
#2010-10-25| 953.21
#2010-10-26| 943.71
#2010-10-27| 928.72
#2010-10-28| 938.46
#2010-10-29| 937.46
#2010-11-01| 934.05
#2010-11-02| 943.49
#2010-11-03| 933.30
#2010-11-04| 949.33
#2010-11-05| 941.55
#2010-11-08| 934.34
#2010-11-09| 944.36
#2010-11-10| 923.94
#2010-11-11| 913.73
#2010-11-12| 909.37
#2010-11-15| 906.95
#2010-11-16| 890.71
#2010-11-17| 897.72
#2010-11-18| 912.48
#2010-11-19| 914.93
#2010-11-22| 908.37
#2010-11-23| 889.58
#2010-11-24| 896.08
#2010-11-25| .
#2010-11-26| 893.61
#2010-11-29| 872.82
#2010-11-30| 870.09
#2010-12-01| 890.86
#2010-12-02| 905.17
#2010-12-03| 928.81
#2010-12-06| 923.76
#2010-12-07| 933.74
#2010-12-08| 924.19
#2010-12-09| 922.58
#2010-12-10| 927.45
#2010-12-13| 939.53
#2010-12-14| 939.49
#2010-12-15| 935.08
#2010-12-16| 935.74
#2010-12-17| 940.21
#2010-12-20| 940.25
#2010-12-21| 954.47
#2010-12-22| 954.48
#2010-12-23| 951.27
#2010-12-24| .
#2010-12-27| 951.09
#2010-12-28| 953.02
#2010-12-29| 958.18
#2010-12-30| 961.41
#2010-12-31| 969.38
#2011-01-03| 977.81
#2011-01-04| 972.49
#2011-01-05| 965.96
#2011-01-06| 960.55
#2011-01-07| 955.63
#2011-01-10| 941.03
#2011-01-11| 963.53
#2011-01-12| 982.82
#2011-01-13|1002.74
#2011-01-14|1010.87
#2011-01-17| .
#2011-01-18|1017.38
#2011-01-19|1005.63
#2011-01-20| 989.98
#2011-01-21|1008.64
#2011-01-24|1011.37
#2011-01-25|1013.05
#2011-01-26|1033.78
#2011-01-27|1045.25
#2011-01-28|1035.55
#2011-01-31|1038.02
#2011-02-01|1061.54
#2011-02-02|1075.90
#2011-02-03|1060.74
#2011-02-04|1061.94
#2011-02-07|1080.94
#2011-02-08|1082.09
#2011-02-09|1084.38
#2011-02-10|1078.11
#2011-02-11|1064.03
#2011-02-14|1059.95
#2011-02-15|1055.72
#2011-02-16|1064.93
#2011-02-17|1070.12
#2011-02-18|1072.04
#2011-02-21| .
#2011-02-22|1053.00
#2011-02-23|1040.00
#2011-02-24|1035.07
#2011-02-25|1048.60
#2011-02-28|1065.62
#2011-03-01|1061.41
#2011-03-02|1060.69
#2011-03-03|1075.05
#2011-03-04|1073.03
#2011-03-07|1073.71
#2011-03-08|1063.51
#2011-03-09|1055.19
#2011-03-10|1030.84
#2011-03-11|1022.87
#2011-03-14|1022.18
#2011-03-15| 992.60
#2011-03-16| 975.28
#2011-03-17| 997.37
#2011-03-18|1010.79
#2011-03-21|1031.13
#2011-03-22|1030.68
#2011-03-23|1028.03
#2011-03-24|1049.60
#2011-03-25|1053.43
#2011-03-28|1061.50
#2011-03-29|1059.47
#2011-03-30|1067.75
#2011-03-31|1068.20
#2011-04-01|1071.41
#2011-04-04|1078.94
#2011-04-05|1088.26
#2011-04-06|1091.21
#2011-04-07|1084.34
#2011-04-08|1094.34
#2011-04-11|1097.08
#2011-04-12|1069.27
#2011-04-13|1082.19
#2011-04-14|1075.36
#2011-04-15|1076.20
#2011-04-18|1045.98
#2011-04-19|1053.53
#2011-04-20|1093.40
#2011-04-21|1107.78
#2011-04-22| .
#2011-04-25|1106.51
#2011-04-26|1121.00
#2011-04-27|1140.42
#2011-04-28|1148.40
#2011-04-29|1149.59
#2011-05-02|1158.84
#2011-05-03|1145.79
#2011-05-04|1136.25
#2011-05-05|1120.24
#2011-05-06|1126.82
#2011-05-09|1117.03
#2011-05-10|1137.86
#2011-05-11|1136.62
#2011-05-12|1123.61
#2011-05-13|1120.01
#2011-05-16|1124.08
#2011-05-17|1094.80
#2011-05-18|1107.75
#2011-05-19|1111.55
#2011-05-20|1104.47
#2011-05-23|1070.67
#2011-05-24|1073.80
#2011-05-25|1077.29
#2011-05-26|1076.67
#2011-05-27|1092.96
#2011-05-30| .
#2011-05-31|1090.72
#2011-06-01|1095.11
#2011-06-02|1081.87
#2011-06-03|1083.49
#2011-06-06|1082.07
#2011-06-07|1083.63
#2011-06-08|1058.88
#2011-06-09|1060.25
#2011-06-10|1036.23
#2011-06-13|1036.54
#2011-06-14|1059.76
#2011-06-15|1033.88
#2011-06-16|1015.30
#2011-06-17|1024.50
#2011-06-20|1015.92
#2011-06-21|1039.46
#2011-06-22|1036.28
#2011-06-23| 998.25
#2011-06-24|1003.48
#2011-06-27|1018.17
#2011-06-28|1025.49
#2011-06-29|1046.52
#2011-06-30|1063.97
#2011-07-01|1066.90
#2011-07-04| .
#2011-07-05|1071.65
#2011-07-06|1062.17
#2011-07-07|1088.93
#2011-07-08|1062.35
#2011-07-11|1031.79
#2011-07-12|1015.22
#2011-07-13|1024.64
#2011-07-14|1002.99
#2011-07-15| 992.48
#2011-07-18| 972.88
#2011-07-19|1005.84
#2011-07-20|1016.21
#2011-07-21|1018.67
#2011-07-22|1024.93
#2011-07-25|1019.86
#2011-07-26|1030.56
#2011-07-27|1017.67
#2011-07-28| 997.14
#2011-07-29| 994.56
#2011-08-01| 967.36
#2011-08-02| 951.45
#2011-08-03| 930.12
#2011-08-04| 882.61
#2011-08-05| 877.32
#2011-08-08| 826.42
#2011-08-09| 851.48
#2011-08-10| 824.69
#2011-08-11| 859.59
#2011-08-12| 884.88
#2011-08-15| 900.65
#2011-08-16| 896.87
#2011-08-17| 885.93
#2011-08-18| 824.54
#2011-08-19| 835.66
#2011-08-22| 833.04
#2011-08-23| 850.43
#2011-08-24| 866.34
#2011-08-25| 854.95
#2011-08-26| 858.12
#2011-08-29| 887.43
#2011-08-30| 886.15
#2011-08-31| 910.04
#2011-09-01| 906.05
#2011-09-02| 881.83
#2011-09-05| .
#2011-09-06| 835.11
#2011-09-07| 868.52
#2011-09-08| 875.88
#2011-09-09| 837.34
#2011-09-12| 812.98
#2011-09-13| 822.60
#2011-09-14| 835.78
#2011-09-15| 863.86
#2011-09-16| 863.69
#2011-09-19| 837.19
#2011-09-20| 856.47
#2011-09-21| 845.68
#2011-09-22| 791.62
#2011-09-23| 793.51
#2011-09-26| 801.86
#2011-09-27| 850.61
#2011-09-28| 838.57
#2011-09-29| 837.49
#2011-09-30| 813.46
#2011-10-03| 787.09
#2011-10-04| 764.49
#2011-10-05| 793.52
#2011-10-06| 822.49
#2011-10-07| 832.94
#2011-10-10| 862.94
#2011-10-11| 860.17
#2011-10-12| 883.67
#2011-10-13| 873.44
#2011-10-14| 897.28
#2011-10-17| 882.35
#2011-10-18| 877.56
#2011-10-19| 878.90
#2011-10-20| 876.10
#2011-10-21| 894.97
#2011-10-24| 909.38
#2011-10-25| 908.74
#2011-10-26| 906.59
#2011-10-27| 956.32
#2011-10-28| 956.10
#2011-10-31| 925.61
#2011-11-01| 880.42
#2011-11-02| 901.82
#2011-11-03| 919.87
#2011-11-04| 918.06
#2011-11-07| 910.65
#2011-11-08| 923.76
#2011-11-09| 891.15
#2011-11-10| 884.24
#2011-11-11| 912.87
#2011-11-14| 898.79
#2011-11-15| 887.54
#2011-11-16| 887.90
#2011-11-17| 876.73
#2011-11-18| 863.84
#2011-11-21| 833.98
#2011-11-22| 820.24
#2011-11-23| 801.48
#2011-11-24| .
#2011-11-25| 798.33
#2011-11-28| 830.50
#2011-11-29| 833.77
#2011-11-30| 872.21
#2011-12-01| 866.20
#2011-12-02| 869.17
#2011-12-05| 869.82
#2011-12-06| 862.07
#2011-12-07| 858.80
#2011-12-08| 841.63
#2011-12-09| 846.58
#2011-12-12| 824.03
#2011-12-13| 821.11
#2011-12-14| 800.04
#2011-12-15| 809.60
#2011-12-16| 800.70
#2011-12-19| 795.41
#2011-12-20| 821.58
#2011-12-21| 799.05
#2011-12-22| 811.63
#2011-12-23| 815.08
#2011-12-26| .
#2011-12-27| 816.71
#2011-12-28| 806.16
#2011-12-29| 812.09
#2011-12-30| 822.04
#2012-01-02| .
#2012-01-03| 849.02
#2012-01-04| 828.28
#2012-01-05| 825.56
#2012-01-06| 824.72
#2012-01-09| 825.92
#2012-01-10| 833.01
#2012-01-11| 826.67
#2012-01-12| 829.02
#2012-01-13| 822.96
#2012-01-16| .
#2012-01-17| 847.13
#2012-01-18| 859.31
#2012-01-19| 870.39
#2012-01-20| 873.23
#2012-01-23| 887.92
#2012-01-24| 872.17
#2012-01-25| 854.98
#2012-01-26| 877.51
#2012-01-27| 873.36
#2012-01-30| 866.26
#2012-01-31| 872.93
#2012-02-01| 895.31
#2012-02-02| 892.69
#2012-02-03| 908.50
#2012-02-06| 902.68
#2012-02-07| 910.98
#2012-02-08| 909.12
#2012-02-09| 910.74
#2012-02-10| 906.06
#2012-02-13| 909.36
#2012-02-14| 908.62
#2012-02-15| 913.73
#2012-02-16| 915.64
#2012-02-17| 932.86
#2012-02-20| .
#2012-02-21| 948.93
#2012-02-22| 937.49
#2012-02-23| 942.86
#2012-02-24| 964.90
#2012-02-27| 950.79
#2012-02-28| 959.78
#2012-02-29| 953.66
#2012-03-01| 948.85
#2012-03-02| 944.81
#2012-03-05| 940.90
#2012-03-06| 909.90
#2012-03-07| 920.32
#2012-03-08| 945.90
#2012-03-09| 943.53
#2012-03-12| 945.08
#2012-03-13| 959.03
#2012-03-14| 955.23
#2012-03-15| 967.86
#2012-03-16| 980.21
#2012-03-19| 987.75
#2012-03-20| 976.79
#2012-03-21| 973.97
#2012-03-22| 966.32
#2012-03-23| 971.16
#2012-03-26| 985.29
#2012-03-27| 987.38
#2012-03-28| 985.48
#2012-03-29| 973.30
#2012-03-30| 984.44
#2012-04-02| 995.62
#2012-04-03| 994.02
#2012-04-04| 949.17
#2012-04-05| 945.92
#2012-04-06| .
#2012-04-09| 944.71
#2012-04-10| 927.40
#2012-04-11| 923.69
#2012-04-12| 935.68
#2012-04-13| 919.38
#2012-04-16| 913.08
#2012-04-17| 927.63
#2012-04-18| 925.45
#2012-04-19| 924.47
#2012-04-20| 924.35
#2012-04-23| 891.21
#2012-04-24| 903.89
#2012-04-25| 915.44
#2012-04-26| 925.61
#2012-04-27| 933.24
#2012-04-30| 928.58
#2012-05-01| 929.36
#2012-05-02| 920.20
#2012-05-03| 916.64
#2012-05-04| 892.82
#2012-05-07| 892.25
#2012-05-08| 873.90
#2012-05-09| 869.76
#2012-05-10| 880.07
#2012-05-11| 885.99
#2012-05-14| 862.48
#2012-05-15| 853.82
#2012-05-16| 847.84
#2012-05-17| 834.72
#2012-05-18| 823.67
#2012-05-21| 834.04
#2012-05-22| 849.71
#2012-05-23| 826.22
#2012-05-24| 831.53
#2012-05-25| 824.17
#2012-05-28| .
#2012-05-29| 844.95
#2012-05-30| 821.39
#2012-05-31| 822.58
#2012-06-01| 800.89
#2012-06-04| 799.62
#2012-06-05| 804.62
#2012-06-06| 823.74
#2012-06-07| 838.25
#2012-06-08| 833.59
#2012-06-11| 838.41
#2012-06-12| 834.10
#2012-06-13| 838.63
#2012-06-14| 822.02
#2012-06-15| 833.96
#2012-06-18| 837.29
#2012-06-19| 857.26
#2012-06-20| 868.60
#2012-06-21| 854.51
#2012-06-22| 841.09
#2012-06-25| 820.91
#2012-06-26| 809.97
#2012-06-27| 818.93
#2012-06-28| 807.83
#2012-06-29| 845.46
#2012-07-02| 852.68
#2012-07-03| 862.31
#2012-07-04| .
#2012-07-05| 847.69
#2012-07-06| 821.96
#2012-07-09| 810.29
#2012-07-10| 818.14
#2012-07-11| 818.38
#2012-07-12| 807.71
#2012-07-13| 822.92
#2012-07-16| 821.05
#2012-07-17| 811.47
#2012-07-18| 834.62
#2012-07-19| 857.77
#2012-07-20| 844.94
#2012-07-23| 822.01
#2012-07-24| 830.30
#2012-07-25| 837.23
#2012-07-26| 867.79
#2012-07-27| 882.49
#2012-07-30| 883.69
#2012-07-31| 888.35
#2012-08-01| 887.56
#2012-08-02| 866.34
#2012-08-03| 895.43
#2012-08-06| 901.50
#2012-08-07| 907.81
#2012-08-08| 905.46
#2012-08-09| 908.82
#2012-08-10| 907.41
#2012-08-13| 900.98
#2012-08-14| 899.80
#2012-08-15| 899.73
#2012-08-16| 908.55
#2012-08-17| 914.13
#2012-08-20| 915.80
#2012-08-21| 928.62
#2012-08-22| 916.36
#2012-08-23| 919.84
#2012-08-24| 915.18
#2012-08-27| 924.70
#2012-08-28| 911.96
#2012-08-29| 911.05
#2012-08-30| 899.25
#2012-08-31| 913.53
#2012-09-03| .
#2012-09-04| 902.39
#2012-09-05| 902.93
#2012-09-06| 917.11
#2012-09-07| 930.16
#2012-09-10| 925.31
#2012-09-11| 933.41
#2012-09-12| 945.24
#2012-09-13| 946.30
#2012-09-14| 976.27
#2012-09-17| 972.73
#2012-09-18| 963.65
#2012-09-19| 962.99
#2012-09-20| 956.00
#2012-09-21| 958.78
#2012-09-24| 947.76
#2012-09-25| 955.64
#2012-09-26| 922.92
#2012-09-27| 932.55
#2012-09-28| 929.06
#2012-10-01| 939.88
#2012-10-02| 936.20
#2012-10-03| 934.51
#2012-10-04| 938.31
#2012-10-05| 951.01
#2012-10-08| 937.49
#2012-10-09| 926.67
#2012-10-10| 910.72
#2012-10-11| 916.92
#2012-10-12| 920.40
#2012-10-15| 918.56
#2012-10-16| 940.55
#2012-10-17| 941.19
#2012-10-18| 942.69
#2012-10-19| 931.85
#2012-10-22| 929.90
#2012-10-23| 910.79
#2012-10-24| 927.86
#2012-10-25| 930.58
#2012-10-26| 924.66
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 935.10
#2012-11-01| 948.44
#2012-11-02| 946.88
#2012-11-05| 938.15
#2012-11-06| 946.58
#2012-11-07| 927.46
#2012-11-08| 927.36
#2012-11-09| 923.76
#2012-11-12| 920.02
#2012-11-13| 923.83
#2012-11-14| 924.99
#2012-11-15| 917.10
#2012-11-16| 908.27
#2012-11-19| 939.25
#2012-11-20| 942.49
#2012-11-21| 953.37
#2012-11-22| .
#2012-11-23| 983.70
#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|1041.34
#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|1036.32
#2012-12-27|1036.70
#2012-12-28|1034.23
#2012-12-31|1033.40
#2013-01-01|1033.96
#2013-01-02|1065.50
#2013-01-03|1059.33
#2013-01-04|1053.62
#2013-01-07|1057.85
#2013-01-08|1040.03
#2013-01-09|1044.72
#2013-01-10|1068.73
#2013-01-11|1084.56
#2013-01-14|1083.36
#2013-01-15|1062.60
#2013-01-16|1064.13
#2013-01-17|1074.75
#2013-01-18|1067.43
#2013-01-21|1074.25
#2013-01-22|1070.53
#2013-01-23|1082.42
#2013-01-24|1083.30
#2013-01-25|1099.86
#2013-01-28|1103.18
#2013-01-29|1101.99
#2013-01-30|1100.84
#2013-01-31|1107.93
#2013-02-01|1137.26
#2013-02-04|1119.79
#2013-02-05|1117.72
#2013-02-06|1115.00
#2013-02-07|1103.58
#2013-02-08|1111.34
#2013-02-11|1104.96
#2013-02-12|1121.21
#2013-02-13|1121.93
#2013-02-14|1111.63
#2013-02-15|1116.26
#2013-02-18|1106.41
#2013-02-19|1119.73
#2013-02-20|1121.31
#2013-02-21|1091.70
#2013-02-22|1095.45
#2013-02-25|1105.98
#2013-02-26|1080.51
#2013-02-27|1096.57
#2013-02-28|1094.25
#2013-03-01|1088.95
#2013-03-04|1091.47
#2013-03-05|1118.44
#2013-03-06|1116.79
#2013-03-07|1125.38
#2013-03-08|1116.61
#2013-03-11|1117.04
#2013-03-12|1118.58
#2013-03-13|1110.64
#2013-03-14|1123.32
#2013-03-15|1129.47
#2013-03-18|1113.27
#2013-03-19|1104.48
#2013-03-20|1110.43
#2013-03-21|1092.24
#2013-03-22|1092.11
#2013-03-25|1084.98
#2013-03-26|1082.70
#2013-03-27|1071.43
#2013-03-28|1081.73
#2013-03-29|1081.75
#2013-04-01|1082.47
#2013-04-02|1084.25
#2013-04-03|1081.90
#2013-04-04|1064.19
#2013-04-05|1059.34
#2013-04-08|1059.07
#2013-04-09|1061.97
#2013-04-10|1079.72
#2013-04-11|1092.59
#2013-04-12|1078.38
#2013-04-15|1068.12
#2013-04-16|1069.16
#2013-04-17|1054.40
#2013-04-18|1058.91
#2013-04-19|1050.00
#2013-04-22|1044.40
#2013-04-23|1063.82
#2013-04-24|1083.53
#2013-04-25|1100.08
#2013-04-26|1094.32
#2013-04-29|1103.03
#2013-04-30|1115.19
#2013-05-01|1119.31
#2013-05-02|1113.12
#2013-05-03|1129.52
#2013-05-06|1127.23
#2013-05-07|1138.87
#2013-05-08|1157.21
#2013-05-09|1154.16
#2013-05-10|1150.01
#2013-05-13|1152.28
#2013-05-14|1152.31
#2013-05-15|1153.71
#2013-05-16|1152.80
#2013-05-17|1141.71
#2013-05-20|1150.44
#2013-05-21|1146.31
#2013-05-22|1143.94
#2013-05-23|1119.53
#2013-05-24|1110.19
#2013-05-27|1121.82
#2013-05-28|1133.06
#2013-05-29|1123.82
#2013-05-30|1135.46
#2013-05-31|1119.33
#2013-06-03|1113.86
#2013-06-04|1123.16
#2013-06-05|1108.41
#2013-06-06|1112.68
#2013-06-07|1122.36
#2013-06-10|1123.85
#2013-06-11|1118.61
#2013-06-12|1116.33
#2013-06-13|1114.99
#2013-06-14|1126.53
#2013-06-17|1133.19
#2013-06-18|1136.16
#2013-06-19|1143.03
#2013-06-20|1100.09
#2013-06-21|1078.42
#2013-06-24|1051.59
#2013-06-25|1064.16
#2013-06-26|1085.57
#2013-06-27|1098.11
#2013-06-28|1081.95
#2013-07-01|1089.65
#2013-07-02|1089.59
#2013-07-03|1084.40
#2013-07-04|1100.82
#2013-07-05|1080.93
#2013-07-08|1101.14
#2013-07-09|1103.34
#2013-07-10|1109.58
#2013-07-11|1135.67
#2013-07-12|1149.62
#2013-07-15|1154.42
#2013-07-16|1157.48
#2013-07-17|1157.58
#2013-07-18|1150.66
#2013-07-19|1147.04
#2013-07-22|1149.01
#2013-07-23|1142.58
#2013-07-24|1148.87
#2013-07-25|1146.04
#2013-07-26|1141.68
#2013-07-29|1140.27
#2013-07-30|1147.58
#2013-07-31|1144.58
#2013-08-01|1153.91
#2013-08-02|1160.91
#2013-08-05|1166.29
#2013-08-06|1174.85
#2013-08-07|1171.29
#2013-08-08|1179.69
#2013-08-09|1179.24
#2013-08-12|1174.21
#2013-08-13|1176.52
#2013-08-14|1192.62
#2013-08-15|1177.31
#2013-08-16|1185.50
#2013-08-19|1186.53
#2013-08-20|1180.34
#2013-08-21|1169.96
#2013-08-22|1181.78
#2013-08-23|1189.89
#2013-08-26|1191.61
#2013-08-27|1168.36
#2013-08-28|1158.62
#2013-08-29|1158.87
#2013-08-30|1144.37
#2013-09-02|1159.96
#2013-09-03|1179.95
#2013-09-04|1184.23
#2013-09-05|1184.07
#2013-09-06|1195.53
#2013-09-09|1212.34
#2013-09-10|1228.94
#2013-09-11|1237.16
#2013-09-12|1257.44
#2013-09-13|1248.20
#2013-09-16|1266.96
#2013-09-17|1257.12
#2013-09-18|1270.42
#2013-09-19|1292.03
#2013-09-20|1287.59
#2013-09-23|1276.19
#2013-09-24|1284.96
#2013-09-25|1286.43
#2013-09-26|1281.39
#2013-09-27|1286.76
#2013-09-30|1275.54
#2013-10-01|1290.03
#2013-10-02|1290.66
#2013-10-03|1289.05
#2013-10-04|1282.35
#2013-10-07|1264.99
#2013-10-08|1261.57
#2013-10-09|1231.29
#2013-10-10|1262.02
#2013-10-11|1269.42
#2013-10-14|1263.56
#2013-10-15|1269.44
#2013-10-16|1264.20
#2013-10-17|1273.79
#2013-10-18|1283.88
#2013-10-21|1303.99
#2013-10-22|1313.33
#2013-10-23|1303.09
#2013-10-24|1292.34
#2013-10-25|1292.23
#2013-10-28|1287.79
#2013-10-29|1295.60
#2013-10-30|1302.19
#2013-10-31|1293.61
#2013-11-01|1285.28
#2013-11-04|1286.15
#2013-11-05|1279.79
#2013-11-06|1298.33
#2013-11-07|1282.08
#2013-11-08|1272.95
#2013-11-11|1290.75
#2013-11-12|1282.23
#2013-11-13|1279.71
#2013-11-14|1295.20
#2013-11-15|1307.07
#2013-11-18|1312.84
#2013-11-19|1303.86
#2013-11-20|1301.32
#2013-11-21|1295.26
#2013-11-22|1309.19
#2013-11-25|1318.78
#2013-11-26|1323.69
#2013-11-27|1330.01
#2013-11-28|1341.43
#2013-11-29|1338.34
#2013-12-02|1330.25
#2013-12-03|1317.62
#2013-12-04|1314.76
#2013-12-05|1314.25
#2013-12-06|1323.47
#2013-12-09|1331.29
#2013-12-10|1323.95
#2013-12-11|1319.90
#2013-12-12|1299.03
#2013-12-13|1300.05
#2013-12-16|1305.55
#2013-12-17|1295.47
#2013-12-18|1316.24
#2013-12-19|1330.02
#2013-12-20|1335.15
#2013-12-23|1350.49
#2013-12-24|1346.83
#2013-12-25|1346.70
#2013-12-26|1349.68
#2013-12-27|1372.47
#2013-12-30|1374.79
#2013-12-31|1372.76
#2014-01-01|1372.80
#2014-01-02|1354.77
#2014-01-03|1357.46
#2014-01-06|1356.04
#2014-01-07|1348.98
#2014-01-08|1362.03
#2014-01-09|1347.62
#2014-01-10|1355.55
#2014-01-13|1359.00
#2014-01-14|1357.93
#2014-01-15|1361.48
#2014-01-16|1349.76
#2014-01-17|1346.83
#2014-01-20|1349.03
#2014-01-21|1340.47
#2014-01-22|1354.69
#2014-01-23|1334.58
#2014-01-24|1310.05
#2014-01-27|1310.00
#2014-01-28|1312.63
#2014-01-29|1313.12
#2014-01-30|1314.35
#2014-01-31|1300.38
#2014-02-03|1289.89
#2014-02-04|1285.13
#2014-02-05|1282.44
#2014-02-06|1311.51
#2014-02-07|1314.16
#2014-02-10|1324.97
#2014-02-11|1344.23
#2014-02-12|1339.33
#2014-02-13|1347.37
#2014-02-14|1354.21
#2014-02-17|1363.37
#2014-02-18|1369.50
#2014-02-19|1367.98
#2014-02-20|1357.32
#2014-02-21|1371.72
#2014-02-24|1382.12
#2014-02-25|1380.39
#2014-02-26|1378.02
#2014-02-27|1374.55
#2014-02-28|1397.36
#2014-03-03|1358.69
#2014-03-04|1383.41
#2014-03-05|1391.26
#2014-03-06|1406.84
#2014-03-07|1395.41
#2014-03-10|1391.52
#2014-03-11|1391.73
#2014-03-12|1377.83
#2014-03-13|1369.11
#2014-03-14|1356.22
#2014-03-17|1376.87
#2014-03-18|1384.32
#2014-03-19|1384.44
#2014-03-20|1378.47
#2014-03-21|1379.26
#2014-03-24|1357.13
#2014-03-25|1370.44
#2014-03-26|1385.87
#2014-03-27|1388.21
#2014-03-28|1394.02
#2014-03-31|1403.05
#2014-04-01|1415.94
#2014-04-02|1413.62
#2014-04-03|1409.14
#2014-04-04|1403.99
#2014-04-07|1383.39
#2014-04-08|1390.01
#2014-04-09|1405.06
#2014-04-10|1401.56
#2014-04-11|1369.35
#2014-04-14|1355.17
#2014-04-15|1339.24
#2014-04-16|1347.86
#2014-04-17|1361.91
#2014-04-18|1359.90
#2014-04-21|1359.00
#2014-04-22|1368.98
#2014-04-23|1356.95
#2014-04-24|1359.30
#2014-04-25|1343.99
#2014-04-28|1332.35
#2014-04-29|1349.40
#2014-04-30|1354.78
#2014-05-01|1353.75
#2014-05-02|1349.36
#2014-05-05|1341.04
#2014-05-06|1346.06
#2014-05-07|1338.64
#2014-05-08|1342.91
#2014-05-09|1321.45
#2014-05-12|1347.64
#2014-05-13|1347.20
#2014-05-14|1343.06
#2014-05-15|1326.12
#2014-05-16|1317.07
#2014-05-19|1319.79
#2014-05-20|1322.16
#2014-05-21|1333.79
#2014-05-22|1341.14
#2014-05-23|1340.94
#2014-05-26|1355.34
#2014-05-27|1370.95
#2014-05-28|1371.27
#2014-05-29|1373.62
#2014-05-30|1385.78
#2014-06-02|1377.74
#2014-06-03|1374.91
#2014-06-04|1376.53
#2014-06-05|1377.81
#2014-06-06|1383.93
#2014-06-09|1383.12
#2014-06-10|1383.51
#2014-06-11|1373.02
#2014-06-12|1379.99
#2014-06-13|1372.79
#2014-06-16|1374.38
#2014-06-17|1379.05
#2014-06-18|1388.22
#2014-06-19|1397.34
#2014-06-20|1390.33
#2014-06-23|1391.79
#2014-06-24|1384.22
#2014-06-25|1368.39
#2014-06-26|1358.95
#2014-06-27|1364.94
#2014-06-30|1370.89
#2014-07-01|1383.75
#2014-07-02|1382.63
#2014-07-03|1398.76
#2014-07-04|1392.96
#2014-07-07|1384.07
#2014-07-08|1361.88
#2014-07-09|1364.44
#2014-07-10|1345.02
#2014-07-11|1343.11
#2014-07-14|1360.23
#2014-07-15|1339.64
#2014-07-16|1347.22
#2014-07-17|1346.73
#2014-07-18|1362.11
#2014-07-21|1363.77
#2014-07-22|1379.66
#2014-07-23|1379.87
#2014-07-24|1387.83
#2014-07-25|1370.51
#2014-07-28|1363.56
#2014-07-29|1366.96
#2014-07-30|1374.51
#2014-07-31|1356.35
#2014-08-01|1339.95
#2014-08-04|1325.62
#2014-08-05|1330.92
#2014-08-06|1319.24
#2014-08-07|1317.82
#2014-08-08|1315.50
#2014-08-11|1336.05
#2014-08-12|1325.83
#2014-08-13|1327.99
#2014-08-14|1332.92
#2014-08-15|1325.33
#2014-08-18|1345.87
#2014-08-19|1356.39
#2014-08-20|1354.10
#2014-08-21|1365.43
#2014-08-22|1358.90
#2014-08-25|1372.30
#2014-08-26|1376.81
#2014-08-27|1377.14
#2014-08-28|1366.95
#2014-08-29|1372.86
#2014-09-01|1369.60
#2014-09-02|1376.41
#2014-09-03|1379.29
#2014-09-04|1373.97
#2014-09-05|1368.99
#2014-09-08|1378.37
#2014-09-09|1366.04
#2014-09-10|1362.52
#2014-09-11|1369.44
#2014-09-12|1372.09
#2014-09-15|1375.69
#2014-09-16|1362.00
#2014-09-17|1370.50
#2014-09-18|1386.69
#2014-09-19|1368.34
#2014-09-22|1360.20
#2014-09-23|1346.20
#2014-09-24|1345.53
#2014-09-25|1331.21
#2014-09-26|1331.28
#2014-09-29|1329.79
#2014-09-30|1326.82
#2014-10-01|1308.87
#2014-10-02|1291.69
#2014-10-03|1291.51
#2014-10-06|1300.25
#2014-10-07|1277.91
#2014-10-08|1255.36
#2014-10-09|1260.68
#2014-10-10|1226.06
#2014-10-13|1220.44
#2014-10-14|1233.20
#2014-10-15|1203.04
#2014-10-16|1210.07
#2014-10-17|1237.67
#2014-10-20|1215.00
#2014-10-21|1229.00
#2014-10-22|1233.11
#2014-10-23|1245.06
#2014-10-24|1236.86
#2014-10-27|1233.24
#2014-10-28|1250.28
#2014-10-29|1251.22
#2014-10-30|1251.69
#2014-10-31|1268.61
#2014-11-03|1269.21
#2014-11-04|1259.11
#2014-11-05|1271.81
#2014-11-06|1280.92
#2014-11-07|1258.81
#2014-11-10|1270.81
#2014-11-11|1273.21
#2014-11-12|1264.54
#2014-11-13|1271.33
#2014-11-14|1265.17
#2014-11-17|1269.65
#2014-11-18|1291.66
#2014-11-19|1292.11
#2014-11-20|1299.27
#2014-11-21|1312.85
#2014-11-24|1318.06
#2014-11-25|1326.65
#2014-11-26|1331.95
#2014-11-27|1331.67
#2014-11-28|1331.32
#2014-12-01|1332.27
#2014-12-02|1319.77
#2014-12-03|1322.12
#2014-12-04|1325.93
#2014-12-05|1336.22
#2014-12-08|1337.13
#2014-12-09|1317.75
#2014-12-10|1319.66
#2014-12-11|1321.32
#2014-12-12|1302.39
#2014-12-15|1267.68
#2014-12-16|1294.51
#2014-12-17|1282.78
#2014-12-18|1317.68
#2014-12-19|1322.18
#2014-12-22|1331.22
#2014-12-23|1335.73
#2014-12-24|1336.13
#2014-12-25|1336.03
#2014-12-26|1334.06
#2014-12-29|1338.19
#2014-12-30|1329.84
#2014-12-31|1327.70
#2015-01-01|1327.66
#2015-01-02|1321.15
#2015-01-05|1292.45
#2015-01-06|1268.29
#2015-01-07|1257.13
#2015-01-08|1289.88
#2015-01-09|1277.12
#2015-01-12|1295.11
#2015-01-13|1295.63
#2015-01-14|1284.59
#2015-01-15|1280.65
#2015-01-16|1274.58
#2015-01-19|1294.10
#2015-01-20|1284.81
#2015-01-21|1292.47
#2015-01-22|1296.87
#2015-01-23|1301.41
#2015-01-26|1311.24
#2015-01-27|1307.66
#2015-01-28|1308.30
#2015-01-29|1308.26
#2015-01-30|1301.69
#2015-02-02|1300.76
#2015-02-03|1320.93
#2015-02-04|1328.32
#2015-02-05|1337.24
#2015-02-06|1328.36
#2015-02-09|1310.35
#2015-02-10|1333.72
#2015-02-11|1336.35
#2015-02-12|1356.59
#2015-02-13|1361.32
#2015-02-16|1364.47
#2015-02-17|1357.82
#2015-02-18|1369.48
#2015-02-19|1378.98
#2015-02-20|1377.13
#2015-02-23|1387.69
#2015-02-24|1395.43
#2015-02-25|1402.84
#2015-02-26|1397.34
#2015-02-27|1399.12
#2015-03-02|1402.73
#2015-03-03|1392.02
#2015-03-04|1385.20
#2015-03-05|1395.30
#2015-03-06|1374.45
#2015-03-09|1368.26
#2015-03-10|1345.97
#2015-03-11|1357.77
#2015-03-12|1355.74
#2015-03-13|1358.26
#2015-03-16|1379.79
#2015-03-17|1371.27
#2015-03-18|1374.47
#2015-03-19|1383.56
#2015-03-20|1409.73
#2015-03-23|1419.83
#2015-03-24|1423.01
#2015-03-25|1396.74
#2015-03-26|1367.46
#2015-03-27|1370.38
#2015-03-30|1387.23
#2015-03-31|1371.43
#2015-04-01|1365.73
#2015-04-02|1381.28
#2015-04-03|1393.78
#2015-04-06|1399.55
#2015-04-07|1394.80
#2015-04-08|1383.16
#2015-04-09|1386.73
#2015-04-10|1402.81
#2015-04-13|1405.04
#2015-04-14|1418.96
#2015-04-15|1393.75
#2015-04-16|1387.94
#2015-04-17|1375.43
#2015-04-20|1385.82
#2015-04-21|1416.65
#2015-04-22|1433.72
#2015-04-23|1419.99
#2015-04-24|1423.38
#2015-04-27|1444.99
#2015-04-28|1434.29
#2015-04-29|1422.96
#2015-04-30|1400.91
#2015-05-01|1400.24
#2015-05-04|1401.12
#2015-05-05|1382.45
#2015-05-06|1400.54
#2015-05-07|1407.40
#2015-05-08|1438.75
#2015-05-11|1438.41
#2015-05-12|1433.25
#2015-05-13|1444.25
#2015-05-14|1457.09
#2015-05-15|1459.91
#2015-05-18|1462.15
#2015-05-19|1458.01
#2015-05-20|1463.70
#2015-05-21|1470.65
#2015-05-22|1449.87
#2015-05-25|1441.41
#2015-05-26|1424.06
#2015-05-27|1442.68
#2015-05-28|1459.64
#2015-05-29|1442.61
#2015-06-01|1439.79
#2015-06-02|1456.11
#2015-06-03|1473.06
#2015-06-04|1472.70
#2015-06-05|1434.41
#2015-06-08|1429.43
#2015-06-09|1423.99
#2015-06-10|1440.49
#2015-06-11|1440.43
#2015-06-12|1435.80
#2015-06-15|1410.83
#2015-06-16|1423.17
#2015-06-17|1417.47
#2015-06-18|1431.71
#2015-06-19|1428.61
#2015-06-22|1470.62
#2015-06-23|1461.79
#2015-06-24|1444.15
#2015-06-25|1447.31
#2015-06-26|1436.89
#2015-06-29|1392.69
#2015-06-30|1372.07
#2015-07-01|1396.51
#2015-07-02|1375.99
#2015-07-03|1369.00
#2015-07-06|1355.04
#2015-07-07|1314.91
#2015-07-08|1329.60
#2015-07-09|1357.40
#2015-07-10|1391.56
#2015-07-13|1396.23
#2015-07-14|1396.39
#2015-07-15|1405.22
#2015-07-16|1404.88
#2015-07-17|1405.76
#2015-07-20|1420.08
#2015-07-21|1416.21
#2015-07-22|1391.90
#2015-07-23|1411.12
#2015-07-24|1400.35
#2015-07-27|1386.43
#2015-07-28|1375.57
#2015-07-29|1378.78
#2015-07-30|1387.09
#2015-07-31|1398.95
#2015-08-03|1388.96
#2015-08-04|1377.40
#2015-08-05|1383.39
#2015-08-06|1373.27
#2015-08-07|1359.53
#2015-08-10|1381.86
#2015-08-11|1369.57
#2015-08-12|1344.73
#2015-08-13|1355.84
#2015-08-14|1347.33
#2015-08-17|1347.53
#2015-08-18|1351.10
#2015-08-19|1328.79
#2015-08-20|1314.03
#2015-08-21|1292.16
#2015-08-24|1257.22
#2015-08-25|1303.44
#2015-08-26|1279.72
#2015-08-27|1298.41
#2015-08-28|1304.53
#2015-08-31|1297.49
#2015-09-01|1276.43
#2015-09-02|1271.54
#2015-09-03|1291.75
#2015-09-04|1267.51
#2015-09-07|1277.10
#2015-09-08|1296.54
#2015-09-09|1303.36
#2015-09-10|1297.95
#2015-09-11|1292.61
#2015-09-14|1296.61
#2015-09-15|1305.64
#2015-09-16|1321.16
#2015-09-17|1321.07
#2015-09-18|1307.92
#2015-09-21|1295.04
#2015-09-22|1257.47
#2015-09-23|1258.01
#2015-09-24|1251.14
#2015-09-25|1278.00
#2015-09-28|1254.33
#2015-09-29|1253.16
#2015-09-30|1280.65
#2015-10-01|1270.61
#2015-10-02|1284.90
#2015-10-05|1312.46
#2015-10-06|1324.90
#2015-10-07|1317.90
#2015-10-08|1328.81
#2015-10-09|1337.71
#2015-10-12|1336.44
#2015-10-13|1339.64
#2015-10-14|1335.76
#2015-10-15|1366.94
#2015-10-16|1369.43
#2015-10-19|1368.86
#2015-10-20|1369.01
#2015-10-21|1393.17
#2015-10-22|1395.05
#2015-10-23|1391.16
#2015-10-26|1381.92
#2015-10-27|1363.36
#2015-10-28|1378.93
#2015-10-29|1377.57
#2015-10-30|1392.94
#2015-11-02|1401.11
#2015-11-03|1403.46
#2015-11-04|1402.50
#2015-11-05|1403.36
#2015-11-06|1392.29
#2015-11-09|1390.05
#2015-11-10|1367.37
#2015-11-11|1386.10
#2015-11-12|1380.95
#2015-11-13|1362.00
#2015-11-16|1363.82
#2015-11-17|1380.41
#2015-11-18|1381.66
#2015-11-19|1401.43
#2015-11-20|1398.71
#2015-11-23|1387.87
#2015-11-24|1370.62
#2015-11-25|1385.79
#2015-11-26|1406.47
#2015-11-27|1404.98
#2015-11-30|1413.54
#2015-12-01|1419.70
#2015-12-02|1421.17
#2015-12-03|1424.23
#2015-12-04|1427.44
#2015-12-07|1430.75
#2015-12-08|1408.85
#2015-12-09|1408.04
#2015-12-10|1396.44
#2015-12-11|1382.39
#2015-12-14|1360.80
#2015-12-15|1384.08
#2015-12-16|1378.54
#2015-12-17|1386.30
#2015-12-18|1374.35
#2015-12-21|1384.95
#2015-12-22|1387.57
#2015-12-23|1401.13
#2015-12-24|1407.60
#2015-12-25|1407.60
#2015-12-28|1403.24
#2015-12-29|1418.75
#2015-12-30|1414.16
#2015-12-31|1403.01
#2016-01-01|1403.01
#2016-01-04|1358.14
#2016-01-05|1356.42
#2016-01-06|1346.35
#2016-01-07|1332.58
#2016-01-08|1326.93
#2016-01-11|1329.45
#2016-01-12|1347.24
#2016-01-13|1348.32
#2016-01-14|1326.87
#2016-01-15|1290.06
#2016-01-18|1288.90
#2016-01-19|1316.06
#2016-01-20|1294.15
#2016-01-21|1307.03
#2016-01-22|1343.31
#2016-01-25|1350.47
#2016-01-26|1355.82
#2016-01-27|1356.06
#2016-01-28|1328.70
#2016-01-29|1348.24
#2016-02-01|1341.39
#2016-02-02|1315.88
#2016-02-03|1321.52
#2016-02-04|1325.55
#2016-02-05|1294.46
#2016-02-08|1237.48
#2016-02-09|1255.63
#2016-02-10|1250.52
#2016-02-11|1227.62
#2016-02-12|1231.43
#2016-02-15|1256.42
#2016-02-16|1254.09
#2016-02-17|1285.74
#2016-02-18|1301.11
#2016-02-19|1295.92
#2016-02-22|1307.56
#2016-02-23|1298.65
#2016-02-24|1272.41
#2016-02-25|1299.20
#2016-02-26|1300.69
#2016-02-29|1304.76
#2016-03-01|1326.90
#2016-03-02|1324.29
#2016-03-03|1318.74
#2016-03-04|1334.42
#2016-03-07|1328.19
#2016-03-08|1317.90
#2016-03-09|1317.03
#2016-03-10|1319.96
#2016-03-11|1345.41
#2016-03-14|1353.70
#2016-03-15|1351.82
#2016-03-16|1350.48
#2016-03-17|1370.46
#2016-03-18|1380.74
#2016-03-21|1368.90
#2016-03-22|1375.61
#2016-03-23|1374.21
#2016-03-24|1354.53
#2016-03-25|1354.53
#2016-03-28|1360.91
#2016-03-29|1367.17
#2016-03-30|1409.07
#2016-03-31|1404.11
#2016-04-01|1386.45
#2016-04-04|1391.21
#2016-04-05|1365.92
#2016-04-06|1374.25
#2016-04-07|1367.74
#2016-04-08|1381.63
#2016-04-11|1381.79
#2016-04-12|1373.36
#2016-04-13|1393.52
#2016-04-14|1390.91
#2016-04-15|1384.15
#2016-04-18|1384.33
#2016-04-19|1410.57
#2016-04-20|1392.05
#2016-04-21|1363.45
#2016-04-22|1356.45
#2016-04-25|1352.29
#2016-04-26|1353.71
#2016-04-27|1370.90
#2016-04-28|1373.72
#2016-04-29|1354.92
#2016-05-02|1367.71
#2016-05-03|1349.43
#2016-05-04|1336.48
#2016-05-05|1329.41
#2016-05-06|1319.46
#2016-05-09|1334.80
#2016-05-10|1326.99
#2016-05-11|1327.02
#2016-05-12|1311.33
#2016-05-13|1313.52
#2016-05-16|1322.65
#2016-05-17|1322.19
#2016-05-18|1332.71
#2016-05-19|1310.77
#2016-05-20|1330.80
#2016-05-23|1338.44
#2016-05-24|1357.77
#2016-05-25|1373.99
#2016-05-26|1382.32
#2016-05-27|1382.44
#2016-05-30|1386.14
#2016-05-31|1386.16
#2016-06-01|1377.13
#2016-06-02|1379.03
#2016-06-03|1391.50
#2016-06-06|1393.70
#2016-06-07|1405.45
#2016-06-08|1398.00
#2016-06-09|1385.37
#2016-06-10|1351.09
#2016-06-13|1335.04
#2016-06-14|1302.85
#2016-06-15|1320.09
#2016-06-16|1297.98
#2016-06-17|1320.37
#2016-06-20|1375.21
#2016-06-21|1376.48
#2016-06-22|1382.20
#2016-06-23|1408.74
#2016-06-24|1321.21
#2016-06-27|1231.88
#2016-06-28|1274.52
#2016-06-29|1312.72
#2016-06-30|1327.12
#2016-07-01|1332.95
#2016-07-04|1319.79
#2016-07-05|1296.99
#2016-07-06|1274.88
#2016-07-07|1288.16
#2016-07-08|1316.21
#2016-07-11|1347.37
#2016-07-12|1356.69
#2016-07-13|1367.18
#2016-07-14|1384.93
#2016-07-15|1373.92
#2016-07-18|1382.14
#2016-07-19|1405.76
#2016-07-20|1446.51
#2016-07-21|1445.75
#2016-07-22|1442.78
#2016-07-25|1454.33
#2016-07-26|1461.73
#2016-07-27|1473.76
#2016-07-28|1485.24
#2016-07-29|1499.80
#2016-08-01|1489.81
#2016-08-02|1475.15
#2016-08-03|1466.71
#2016-08-04|1471.28
#2016-08-05|1471.10
#2016-08-08|1470.08
#2016-08-09|1493.56
#2016-08-10|1496.89
#2016-08-11|1506.49
#2016-08-12|1503.00
#2016-08-15|1509.66
#2016-08-16|1504.77
#2016-08-17|1487.16
#2016-08-18|1503.62
#2016-08-19|1503.10
#2016-08-22|1502.34
#2016-08-23|1514.52
#2016-08-24|1508.99
#2016-08-25|1500.47
#2016-08-26|1510.75
#2016-08-29|1493.80
#2016-08-30|1508.53
#2016-08-31|1489.70
#2016-09-01|1500.94
#2016-09-02|1514.83
#2016-09-05|1511.29
#2016-09-06|1514.01
#2016-09-07|1525.16
#2016-09-08|1516.81
#2016-09-09|1496.24
#2016-09-12|1481.97
#2016-09-13|1482.55
#2016-09-14|1482.61
#2016-09-15|1492.46
#2016-09-16|1472.38
#2016-09-19|1493.44
#2016-09-20|1495.67
#2016-09-21|1501.79
#2016-09-22|1546.24
#2016-09-23|1531.79
#2016-09-26|1523.79
#2016-09-27|1516.00
#2016-09-28|1524.49
#2016-09-29|1525.86
#2016-09-30|1537.89
#2016-10-03|1537.98
#2016-10-04|1537.56
#2016-10-05|1532.34
#2016-10-06|1519.91
#2016-10-07|1502.34
#2016-10-10|1513.41
#2016-10-11|1483.35
#2016-10-12|1438.05
#2016-10-13|1425.32
#2016-10-14|1430.86
#2016-10-17|1421.43
#2016-10-18|1441.54
#2016-10-19|1438.59
#2016-10-20|1425.35
#2016-10-21|1430.74
#2016-10-24|1431.03
#2016-10-25|1415.48
#2016-10-26|1421.40
#2016-10-27|1408.41
#2016-10-28|1404.04
#2016-10-31|1398.93
#2016-11-01|1385.17
#2016-11-02|1382.61
#2016-11-03|1372.99
#2016-11-04|1371.00
#2016-11-07|1382.16
#2016-11-08|1385.19
#2016-11-09|1377.22
#2016-11-10|1356.90
#2016-11-11|1338.52
#2016-11-14|1319.22
#2016-11-15|1322.60
#2016-11-16|1328.33
#2016-11-17|1340.53
#2016-11-18|1347.20
#2016-11-21|1358.03
#2016-11-22|1362.51
#2016-11-23|1354.56
#2016-11-24|1368.07
#2016-11-25|1370.22
#2016-11-28|1358.67
#2016-11-29|1363.68
#2016-11-30|1358.15
#2016-12-01|1337.70
#2016-12-02|1331.24
#2016-12-05|1356.37
#2016-12-06|1361.06
#2016-12-07|1379.79
#2016-12-08|1377.27
#2016-12-09|1376.68
#2016-12-12|1380.63
#2016-12-13|1397.58
#2016-12-14|1400.35
#2016-12-15|1393.38
#2016-12-16|1398.59
#2016-12-19|1415.26
#2016-12-20|1409.75
#2016-12-21|1418.53
#2016-12-22|1410.28
#2016-12-23|1420.05
#2016-12-26|1419.71
#2016-12-27|1425.88
#2016-12-28|1420.46
#2016-12-29|1429.12
#2016-12-30|1437.09
#2017-01-02|1447.00
#2017-01-03|1419.45
#2017-01-04|1425.65
#2017-01-05|1444.13
#2017-01-06|1444.67
#2017-01-09|1450.96
#2017-01-10|1455.35
#2017-01-11|1439.74
#2017-01-12|1453.90
#2017-01-13|1465.47
#2017-01-16|1454.22
#2017-01-17|1463.47
#2017-01-18|1472.82
#2017-01-19|1458.80
#2017-01-20|1466.53
#2017-01-23|1460.65
#2017-01-24|1469.45
#2017-01-25|1482.59
#2017-01-26|1483.71
#2017-01-27|1489.13
#2017-01-30|1477.38
#2017-01-31|1485.68
#2017-02-01|1486.22
#2017-02-02|1518.61
#2017-02-03|1518.74
#2017-02-06|1499.14
#2017-02-07|1503.85
#2017-02-08|1511.50
#2017-02-09|1513.40
#2017-02-10|1508.65
#2017-02-13|1520.47
#2017-02-14|1517.50
#2017-02-15|1522.76
#2017-02-16|1542.65
#2017-02-17|1530.46
#2017-02-20|1534.27
#2017-02-21|1540.67
#2017-02-22|1545.65
#2017-02-23|1555.79
#2017-02-24|1540.53
#2017-02-27|1548.63
#2017-02-28|1549.56
#2017-03-01|1562.28
#2017-03-02|1559.30
#2017-03-03|1564.01
#2017-03-06|1558.19
#2017-03-07|1557.94
#2017-03-08|1558.32
#2017-03-09|1564.44
#2017-03-10|1577.89
#2017-03-13|1584.96
#2017-03-14|1582.42
#2017-03-15|1584.13
#2017-03-16|1611.46
#2017-03-17|1618.34
#2017-03-20|1622.46
#2017-03-21|1607.98
#2017-03-22|1601.28
#2017-03-23|1610.94
#2017-03-24|1632.63
#2017-03-27|1634.49
#2017-03-28|1643.06
#2017-03-29|1628.63
#2017-03-30|1637.80
#2017-03-31|1640.19
#2017-04-03|1625.02
#2017-04-04|1630.44
#2017-04-05|1625.24
#2017-04-06|1624.92
#2017-04-07|1625.31
#2017-04-10|1624.01
#2017-04-11|1611.76
#2017-04-12|1617.72
#2017-04-13|1615.01
#2017-04-14|1615.01
#2017-04-17|1621.23
#2017-04-18|1610.01
#2017-04-19|1614.85
#2017-04-20|1629.69
#2017-04-21|1615.91
#2017-04-24|1675.11
#2017-04-25|1695.75
#2017-04-26|1686.08
#2017-04-27|1693.73
#2017-04-28|1700.11
#2017-05-01|1703.79
#2017-05-02|1724.36
#2017-05-03|1719.92
#2017-05-04|1736.72
#2017-05-05|1754.32
#2017-05-08|1748.13
#2017-05-09|1753.58
#2017-05-10|1746.60
#2017-05-11|1740.77
#2017-05-12|1761.72
#2017-05-15|1775.27
#2017-05-16|1789.36
#2017-05-17|1775.55
#2017-05-18|1764.14
#2017-05-19|1786.22
#2017-05-22|1787.19
#2017-05-23|1806.64
#2017-05-24|1809.57
#2017-05-25|1819.70
#2017-05-26|1812.99
#2017-05-29|1809.39
#2017-05-30|1812.68
#2017-05-31|1823.26
#2017-06-01|1835.43
#2017-06-02|1852.81
#2017-06-05|1844.81
#2017-06-06|1837.57
#2017-06-07|1841.01
#2017-06-08|1838.63
#2017-06-09|1836.69
#2017-06-12|1776.61
#2017-06-13|1798.03
#2017-06-14|1815.32
#2017-06-15|1773.64
#2017-06-16|1801.06
#2017-06-19|1816.15
#2017-06-20|1799.55
#2017-06-21|1803.70
#2017-06-22|1813.51
#2017-06-23|1825.39
#2017-06-26|1818.94
#2017-06-27|1807.74
#2017-06-28|1808.52
#2017-06-29|1770.89
#2017-06-30|1774.38
#2017-07-03|1773.19
#2017-07-04|1761.62
#2017-07-05|1772.38
#2017-07-06|1769.73
#2017-07-07|1777.41
#2017-07-10|1791.23
#2017-07-11|1785.62
#2017-07-12|1815.39
#2017-07-13|1813.68
#2017-07-14|1824.90
#2017-07-17|1825.66
#2017-07-18|1810.19
#2017-07-19|1835.40
#2017-07-20|1856.75
#2017-07-21|1835.40
#2017-07-24|1826.99
#2017-07-25|1831.35
#2017-07-26|1842.88
#2017-07-27|1858.51
#2017-07-28|1847.98
#2017-07-31|1849.52
#2017-08-01|1865.05
#2017-08-02|1859.11
#2017-08-03|1864.84
#2017-08-04|1862.04
#2017-08-07|1862.53
#2017-08-08|1858.10
#2017-08-09|1842.34
#2017-08-10|1824.68
#2017-08-11|1811.22
#2017-08-14|1837.85
#2017-08-15|1832.51
#2017-08-16|1843.63
#2017-08-17|1839.77
#2017-08-18|1823.55
#2017-08-21|1825.02
#2017-08-22|1836.74
#2017-08-23|1839.43
#2017-08-24|1827.49
#2017-08-25|1839.21
#2017-08-28|1842.40
#2017-08-29|1833.29
#2017-08-30|1830.51
#2017-08-31|1845.47
#2017-09-01|1857.37
#2017-09-04|1846.21
#2017-09-05|1854.02
#2017-09-06|1858.94
#2017-09-07|1894.77
#2017-09-08|1893.56
#2017-09-11|1910.90
#2017-09-12|1911.10
#2017-09-13|1907.87
#2017-09-14|1905.19
#2017-09-15|1922.94
#2017-09-18|1936.49
#2017-09-19|1943.34
#2017-09-20|1933.73
#2017-09-21|1914.58
#2017-09-22|1928.05
#2017-09-25|1900.23
#2017-09-26|1878.95
#2017-09-27|1886.78
#2017-09-28|1909.26
#2017-09-29|1923.31
#2017-10-02|1933.41
#2017-10-03|1936.64
#2017-10-04|1934.41
#2017-10-05|1927.01
#2017-10-06|1925.49
#2017-10-09|1942.42
#2017-10-10|1942.81
#2017-10-11|1947.37
#2017-10-12|1953.65
#2017-10-13|1964.59
#2017-10-16|1953.41
#2017-10-17|1944.41
#2017-10-18|1945.82
#2017-10-19|1961.00
#2017-10-20|1962.30
#2017-10-23|1979.45
#2017-10-24|1971.87
#2017-10-25|1984.80
#2017-10-26|1964.39
#2017-10-27|1965.76
#2017-10-30|1970.62
#2017-10-31|1985.03
#2017-11-01|2010.34
#2017-11-02|2000.40
#2017-11-03|2003.76
#2017-11-06|2013.74
#2017-11-07|1998.27
#2017-11-08|1991.74
#2017-11-09|1954.41
#2017-11-10|1956.35
#2017-11-13|1946.04
#2017-11-14|1964.80
#2017-11-15|1962.31
#2017-11-16|1986.92
#2017-11-17|1983.45
#2017-11-20|1996.61
#2017-11-21|2021.93
#2017-11-22|2007.60
#2017-11-23|2021.21
#2017-11-24|2042.56
#2017-11-27|2028.09
#2017-11-28|2025.22
#2017-11-29|1970.34
#2017-11-30|1977.78
#2017-12-01|1937.54
#2017-12-04|1938.57
#2017-12-05|1942.58
#2017-12-06|1923.85
#2017-12-07|1928.18
#2017-12-08|1937.16
#2017-12-11|1933.90
#2017-12-12|1951.28
#2017-12-13|1963.98
#2017-12-14|1960.41
#2017-12-15|1951.32
#2017-12-18|1989.78
#2017-12-19|1981.06
#2017-12-20|1967.61
#2017-12-21|1974.76
#2017-12-22|1968.40
#2017-12-25|1968.31
#2017-12-26|1972.34
#2017-12-27|1973.29
#2017-12-28|1968.46
#2017-12-29|1973.17
#2018-01-01|1973.80
#2018-01-02|1982.24
#2018-01-03|2010.49
#2018-01-04|2035.68
#2018-01-05|2052.60
#2018-01-08|2046.97
#2018-01-09|2043.12
#2018-01-10|2028.80
#2018-01-11|2023.15
#2018-01-12|2046.03
#2018-01-15|2066.37
#2018-01-16|2069.63
#2018-01-17|2082.57
#2018-01-18|2109.86
#2018-01-19|2123.48
#2018-01-22|2118.51
#2018-01-23|2136.66
#2018-01-24|2118.21
#2018-01-25|2120.91
#2018-01-26|2123.07
#2018-01-29|2119.02
#2018-01-30|2108.02
#2018-01-31|2107.97
#2018-02-01|2126.60
#2018-02-02|2089.07
#2018-02-05|2063.06
#2018-02-06|2004.53
#2018-02-07|2041.42
#2018-02-08|1973.90
#2018-02-09|1951.23
#2018-02-12|1983.36
#2018-02-13|1987.95
#2018-02-14|2026.44
#2018-02-15|2057.24
#2018-02-16|2068.77
#2018-02-19|2048.50
#2018-02-20|2064.12
#2018-02-21|2060.38
#2018-02-22|2044.08
#2018-02-23|2047.06
#2018-02-26|2061.96
#2018-02-27|2058.78
#2018-02-28|2049.57
#2018-03-01|2008.67
#2018-03-02|1988.78
#2018-03-05|2036.96
#2018-03-06|2066.64
#2018-03-07|2091.35
#2018-03-08|2110.08
#2018-03-09|2126.50
#2018-03-12|2137.39
#2018-03-13|2123.32
#2018-03-14|2112.55
#2018-03-15|2122.92
#2018-03-16|2107.97
#2018-03-19|2067.36
#2018-03-20|2065.12
#2018-03-21|2070.55
#2018-03-22|2031.15
#2018-03-23|2013.33
#2018-03-26|2004.62
#2018-03-27|2033.40
#2018-03-28|1984.27
#2018-03-29|1985.28
#2018-03-30|1985.28
#2018-04-02|1986.82
#2018-04-03|1967.34
#2018-04-04|1935.57
#2018-04-05|1987.09
#2018-04-06|1983.99
#2018-04-09|2005.42
#2018-04-10|2033.00
#2018-04-11|2031.98
#2018-04-12|2047.63
#2018-04-13|2045.72
#2018-04-16|2041.16
#2018-04-17|2074.76
#2018-04-18|2071.55
#2018-04-19|2045.99
#2018-04-20|2031.14
#2018-04-23|2032.65
#2018-04-24|2039.76
#2018-04-25|2017.30
#2018-04-26|2025.04
#2018-04-27|2040.00
#2018-04-30|2031.50
#2018-05-01|2015.62
#2018-05-02|2032.16
#2018-05-03|2031.35
#2018-05-04|2057.71
#2018-05-07|2078.90
#2018-05-08|2075.25
#2018-05-09|2094.00
#2018-05-10|2107.77
#2018-05-11|2118.50
#2018-05-14|2121.84
#2018-05-15|2091.18
#2018-05-16|2091.05
#2018-05-17|2106.13
#2018-05-18|2091.55
#2018-05-21|2095.62
#2018-05-22|2104.50
#2018-05-23|2075.43
#2018-05-24|2087.07
#2018-05-25|2093.98
#2018-05-28|2077.72
#2018-05-29|2042.87
#2018-05-30|2055.70
#2018-05-31|2067.91
#2018-06-01|2089.71
#2018-06-04|2107.26
#2018-06-05|2133.76
#2018-06-06|2160.49
#2018-06-07|2160.88
#2018-06-08|2145.67
#2018-06-11|2170.99
#2018-06-12|2169.01
#2018-06-13|2203.76
#2018-06-14|2218.54
#2018-06-15|2193.78
#2018-06-18|2174.54
#2018-06-19|2134.78
#2018-06-20|2144.51
#2018-06-21|2123.36
#2018-06-22|2125.33
#2018-06-25|2073.48
#2018-06-26|2076.56
#2018-06-27|2078.36
#2018-06-28|2023.96
#2018-06-29|2070.91
#2018-07-02|2035.66
#2018-07-03|2048.00
#2018-07-04|2020.73
#2018-07-05|2051.29
#2018-07-06|2064.09
#2018-07-09|2089.11
#2018-07-10|2107.77
#2018-07-11|2077.35
#2018-07-12|2096.46
#2018-07-13|2098.33
#2018-07-16|2109.01
#2018-07-17|2117.41
#2018-07-18|2165.51
#2018-07-19|2139.46
#2018-07-20|2149.89
#2018-07-23|2130.86
#2018-07-24|2147.45
#2018-07-25|2128.03
#2018-07-26|2136.09
#2018-07-27|2132.38
#2018-07-30|2110.55
#2018-07-31|2097.67
#2018-08-01|2086.30
#2018-08-02|2077.52
#2018-08-03|2085.42
#2018-08-06|2081.71
#2018-08-07|2081.12
#2018-08-08|2094.17
#2018-08-09|2087.83
#2018-08-10|2033.55
#2018-08-13|2042.19
#2018-08-14|2037.95
#2018-08-15|1992.10
#2018-08-16|2024.72
#2018-08-17|2020.84
#2018-08-20|2039.77
#2018-08-21|2061.71
#2018-08-22|2074.01
#2018-08-23|2084.95
#2018-08-24|2108.79
#2018-08-27|2142.32
#2018-08-28|2141.55
#2018-08-29|2143.71
#2018-08-30|2131.91
#2018-08-31|2115.22
#2018-09-03|2118.92
#2018-09-04|2075.23
#2018-09-05|2028.60
#2018-09-06|2006.27
#2018-09-07|2006.58
#2018-09-10|2020.76
#2018-09-11|2013.55
#2018-09-12|2006.74
#2018-09-13|2029.51
#2018-09-14|2042.17
#2018-09-17|2032.79
#2018-09-18|2051.37
#2018-09-19|2039.14
#2018-09-20|2053.01
#2018-09-21|2071.38
#2018-09-24|2074.04
#2018-09-25|2101.77
#2018-09-26|2094.35
#2018-09-27|2081.71
#2018-09-28|2047.19
#2018-10-01|2068.55
#2018-10-02|2057.28
#2018-10-03|2056.03
#2018-10-04|2033.02
#2018-10-05|1988.34
#2018-10-08|1940.65
#2018-10-09|1950.93
#2018-10-10|1880.94
#2018-10-11|1865.86
#2018-10-12|1876.14
#2018-10-15|1878.72
#2018-10-16|1939.63
#2018-10-17|1939.57
#2018-10-18|1898.09
#2018-10-19|1887.65
#2018-10-22|1877.44
#2018-10-23|1805.37
#2018-10-24|1763.92
#2018-10-25|1790.08
#2018-10-26|1775.13
#2018-10-29|1788.95
#2018-10-30|1791.40
#2018-10-31|1828.46
#2018-11-01|1852.17
#2018-11-02|1867.83
#2018-11-05|1841.55
#2018-11-06|1850.61
#2018-11-07|1873.43
#2018-11-08|1863.66
#2018-11-09|1849.14
#2018-11-12|1767.89
#2018-11-13|1798.97
#2018-11-14|1791.26
#2018-11-15|1783.41
#2018-11-16|1782.12
#2018-11-19|1757.92
#2018-11-20|1715.33
#2018-11-21|1742.80
#2018-11-22|1730.73
#2018-11-23|1738.11
#2018-11-26|1761.81
#2018-11-27|1754.76
#2018-11-28|1764.89
#2018-11-29|1795.79
#2018-11-30|1774.28
#2018-12-03|1823.36
#2018-12-04|1795.97
#2018-12-05|1763.97
#2018-12-06|1718.24
#2018-12-07|1724.08
#2018-12-10|1702.62
#2018-12-11|1732.56
#2018-12-12|1776.11
#2018-12-13|1763.35
#2018-12-14|1738.80
#2018-12-17|1721.83
#2018-12-18|1709.33
#2018-12-19|1725.35
#2018-12-20|1679.62
#2018-12-21|1669.26
#2018-12-24|1659.32
#2018-12-25|1659.81
#2018-12-26|1657.87
#2018-12-27|1648.74
#2018-12-28|1693.73
#2018-12-31|1701.14
#2019-01-01|1701.31
#2019-01-02|1687.39
#2019-01-03|1623.58
#2019-01-04|1671.73
#2019-01-07|1706.03
#2019-01-08|1723.24
#2019-01-09|1768.56
#2019-01-10|1762.76
#2019-01-11|1752.49
#2019-01-14|1724.76
#2019-01-15|1737.79
#2019-01-16|1741.14
#2019-01-17|1742.30
#2019-01-18|1789.97
#2019-01-21|1785.14
#2019-01-22|1770.57
#2019-01-23|1778.26
#2019-01-24|1811.59
#2019-01-25|1850.55
#2019-01-28|1830.13
#2019-01-29|1820.15
#2019-01-30|1821.49
#2019-01-31|1831.43
#2019-02-01|1833.09
#2019-02-04|1832.56
#2019-02-05|1851.26
#2019-02-06|1880.60
#2019-02-07|1836.71
#2019-02-08|1826.97
#2019-02-11|1839.49
#2019-02-12|1850.52
#2019-02-13|1872.88
#2019-02-14|1882.40
#2019-02-15|1894.21
#2019-02-18|1902.12
#2019-02-19|1895.77
#2019-02-20|1907.99
#2019-02-21|1902.82
#2019-02-22|1925.23
#2019-02-25|1934.37
#2019-02-26|1930.98
#2019-02-27|1918.54
#2019-02-28|1915.79
#2019-03-01|1931.61
#2019-03-04|1927.02
#2019-03-05|1928.13
#2019-03-06|1915.58
#2019-03-07|1889.73
#2019-03-08|1883.49
#2019-03-11|1901.68
#2019-03-12|1907.10
#2019-03-13|1922.04
#2019-03-14|1927.18
#2019-03-15|1979.03
#2019-03-18|1963.26
#2019-03-19|1982.99
#2019-03-20|1972.37
#2019-03-21|1984.00
#2019-03-22|1938.51
#2019-03-25|1928.01
#2019-03-26|1944.02
#2019-03-27|1916.21
#2019-03-28|1922.95
#2019-03-29|1952.48
#2019-04-01|1979.42
#2019-04-02|1982.06
#2019-04-03|2023.89
#2019-04-04|2014.26
#2019-04-05|2019.86
#2019-04-08|2026.34
#2019-04-09|2001.91
#2019-04-10|2002.62
#2019-04-11|2008.54
#2019-04-12|2027.87
#2019-04-15|2023.95
#2019-04-16|2031.02
#2019-04-17|2042.35
#2019-04-18|2048.21
#2019-04-19|2048.21
#2019-04-22|2049.22
#2019-04-23|2050.67
#2019-04-24|2126.51
#2019-04-25|2102.53
#2019-04-26|2100.61
#2019-04-29|2105.19
#2019-04-30|2103.34
#2019-05-01|2107.54
#2019-05-02|2071.87
#2019-05-03|2077.22
#2019-05-06|2048.74
#2019-05-07|2012.68
#2019-05-08|2032.55
#2019-05-09|1991.53
#2019-05-10|2006.05
#2019-05-13|1968.36
#2019-05-14|2006.54
#2019-05-15|2020.03
#2019-05-16|2065.97
#2019-05-17|2059.41
#2019-05-20|2003.65
#2019-05-21|2036.49
#2019-05-22|2056.84
#2019-05-23|2005.69
#2019-05-24|2022.46
#2019-05-27|2027.57
#2019-05-28|2017.74
#2019-05-29|1970.80
#2019-05-30|1984.35
#2019-05-31|1974.72
#2019-06-03|1977.97
#2019-06-04|1979.65
#2019-06-05|2001.01
#2019-06-06|1999.04
#2019-06-07|2046.80
#2019-06-10|2044.56
#2019-06-11|2063.05
#2019-06-12|2049.55
#2019-06-13|2049.09
#2019-06-14|2005.08
#2019-06-17|2007.51
#2019-06-18|2041.94
#2019-06-19|2046.95
#2019-06-20|2090.54
#2019-06-21|2086.77
#2019-06-24|2092.99
#2019-06-25|2098.44
#2019-06-26|2095.07
#2019-06-27|2098.80
#2019-06-28|2133.35
#2019-07-01|2162.02
#2019-07-02|2162.19
#2019-07-03|2172.88
#2019-07-04|2167.08
#2019-07-05|2128.21
#2019-07-08|2128.24
#2019-07-09|2115.69
#2019-07-10|2119.68
#2019-07-11|2123.72
#2019-07-12|2122.18
#2019-07-15|2131.75
#2019-07-16|2127.95
#2019-07-17|2124.31
#2019-07-18|2094.94
#2019-07-19|2099.82
#2019-07-22|2107.35
#2019-07-23|2115.31
#2019-07-24|2145.37
#2019-07-25|2131.83
#2019-07-26|2148.79
#2019-07-29|2137.97
#2019-07-30|2110.25
#2019-07-31|2111.93
#2019-08-01|2126.29
#2019-08-02|2058.43
#2019-08-05|2009.44
#2019-08-06|1996.30
#2019-08-07|2015.92
#2019-08-08|2059.50
#2019-08-09|2025.53
#2019-08-12|2020.81
#2019-08-13|2033.22
#2019-08-14|1967.44
#2019-08-15|1952.70
#2019-08-16|1983.48
#2019-08-19|2007.63
#2019-08-20|1992.70
#2019-08-21|2030.42
#2019-08-22|1995.10
#2019-08-23|1979.28
#2019-08-26|1983.37
#2019-08-27|1992.73
#2019-08-28|1967.50
#2019-08-29|1987.25
#2019-08-30|1995.53
#2019-09-02|1977.42
#2019-09-03|1975.63
#2019-09-04|2006.78
#2019-09-05|2060.26
#2019-09-06|2069.43
#2019-09-09|2063.80
#2019-09-10|2041.12
#2019-09-11|2058.01
#2019-09-12|2077.09
#2019-09-13|2089.72
#2019-09-16|2055.96
#2019-09-17|2076.23
#2019-09-18|2087.33
#2019-09-19|2094.01
#2019-09-20|2086.99
#2019-09-23|2049.96
#2019-09-24|2054.89
#2019-09-25|2021.14
#2019-09-26|2030.26
#2019-09-27|2037.46
#2019-09-30|2028.58
#2019-10-01|2010.58
#2019-10-02|1958.52
#2019-10-03|1971.78
#2019-10-04|1994.84
#2019-10-07|2008.23
#2019-10-08|1979.86
#2019-10-09|2004.55
#2019-10-10|2028.04
#2019-10-11|2115.72
#2019-10-14|2103.00
#2019-10-15|2131.53
#2019-10-16|2127.25
#2019-10-17|2132.19
#2019-10-18|2124.65
#2019-10-21|2154.44
#2019-10-22|2140.96
#2019-10-23|2118.67
#2019-10-24|2123.66
#2019-10-25|2115.25
#2019-10-28|2128.81
#2019-10-29|2121.04
#2019-10-30|2117.53
#2019-10-31|2115.09
#2019-11-01|2138.73
#2019-11-04|2169.51
#2019-11-05|2159.74
#2019-11-06|2165.83
#2019-11-07|2180.09
#2019-11-08|2170.73
#2019-11-11|2173.42
#2019-11-12|2183.41
#2019-11-13|2174.18
#2019-11-14|2167.02
#2019-11-15|2198.20
#2019-11-18|2202.16
#2019-11-19|2203.71
#2019-11-20|2197.00
#2019-11-21|2189.20
#2019-11-22|2192.72
#2019-11-25|2208.54
#2019-11-26|2208.28
#2019-11-27|2208.18
#2019-11-28|2203.74
#2019-11-29|2208.44
#2019-12-02|2163.53
#2019-12-03|2164.00
#2019-12-04|2200.11
#2019-12-05|2195.13
#2019-12-06|2221.28
#2019-12-09|2216.17
#2019-12-10|2207.12
#2019-12-11|2212.21
#2019-12-12|2235.39
#2019-12-13|2275.05
#2019-12-16|2296.83
#2019-12-17|2283.26
#2019-12-18|2278.73
#2019-12-19|2276.08
#2019-12-20|2289.07
#2019-12-23|2292.15
#2019-12-24|2295.71
#2019-12-25|2295.31
#2019-12-26|2296.68
#2019-12-27|2316.58
#2019-12-30|2305.28
#2019-12-31|2304.79
#2020-01-01|2305.26
#2020-01-02|2342.15
#2020-01-03|2317.20
#2020-01-06|2300.06
#2020-01-07|2319.21
#2020-01-08|2324.29
#2020-01-09|2346.55
#2020-01-10|2346.07
#2020-01-13|2355.59
#2020-01-14|2356.93
#2020-01-15|2371.58
#2020-01-16|2372.67
#2020-01-17|2394.39
#2020-01-20|2392.35
#2020-01-21|2395.34
#2020-01-22|2402.83
#2020-01-23|2368.23
#2020-01-24|2401.02
#2020-01-27|2316.11
#2020-01-28|2311.16
#2020-01-29|2329.71
#2020-01-30|2294.20
#2020-01-31|2267.53
#2020-02-03|2297.03
#2020-02-04|2355.57
#2020-02-05|2389.79
#2020-02-06|2394.16
#2020-02-07|2387.56
#2020-02-10|2380.17
#2020-02-11|2425.35
#2020-02-12|2441.63
#2020-02-13|2434.96
#2020-02-14|2432.67
#2020-02-17|2420.22
#2020-02-18|2400.83
#2020-02-19|2425.12
#2020-02-20|2392.50
#2020-02-21|2382.87
#2020-02-24|2280.77
#2020-02-25|2252.68
#2020-02-26|2258.59
#2020-02-27|2193.60
#2020-02-28|2120.05
#2020-03-02|2148.84
#2020-03-03|2198.51
#2020-03-04|2187.11
#2020-03-05|2171.28
#2020-03-06|2116.32
#2020-03-09|1986.51
#2020-03-10|1980.83
#2020-03-11|1961.24
#2020-03-12|1725.25
#2020-03-13|1742.29
#2020-03-16|1671.53
#2020-03-17|1653.23
#2020-03-18|1528.30
#2020-03-19|1558.16
#2020-03-20|1626.88
#2020-03-23|1609.13
#2020-03-24|1772.98
#2020-03-25|1827.27
#2020-03-26|1910.26
#2020-03-27|1829.90
#2020-03-30|1874.63
#2020-03-31|1890.66
#2020-04-01|1820.70
#2020-04-02|1791.71
#2020-04-03|1766.80
#2020-04-06|1851.12
#2020-04-07|1915.65
#2020-04-08|1944.55
#2020-04-09|1992.96
#2020-04-10|1992.95
#2020-04-13|1984.26
#2020-04-14|2034.52
#2020-04-15|1952.75
#2020-04-16|2000.35
#2020-04-17|2043.54
#2020-04-20|2060.06
#2020-04-21|1957.58
#2020-04-22|2003.45
#2020-04-23|2014.52
#2020-04-24|1988.48
#2020-04-27|2024.55
#2020-04-28|2049.19
#2020-04-29|2091.62
#2020-04-30|2086.38
#2020-05-01|2084.28
#2020-05-04|2012.78
#2020-05-05|2047.35
#2020-05-06|2042.94
#2020-05-07|2072.09
#2020-05-08|2110.64
#2020-05-11|2094.92
#2020-05-12|2117.40
#2020-05-13|2083.84
#2020-05-14|2023.64
#2020-05-15|2027.31
#2020-05-18|2110.43
#2020-05-19|2154.09
#2020-05-20|2212.53
#2020-05-21|2172.14
#2020-05-22|2173.17
#2020-05-25|2219.92
#2020-05-26|2248.02
#2020-05-27|2215.12
#2020-05-28|2260.10
#2020-05-29|2257.28
#2020-06-01|2278.86
#2020-06-02|2327.24
#2020-06-03|2397.22
#2020-06-04|2411.51
#2020-06-05|2457.00
#2020-06-08|2411.41
#2020-06-09|2421.08
#2020-06-10|2418.83
#2020-06-11|2345.65
#2020-06-12|2328.93
#2020-06-15|2316.12
#2020-06-16|2374.02
#2020-06-17|2423.15
#2020-06-18|2414.61
#2020-06-19|2433.41
#2020-06-22|2437.69
#2020-06-23|2494.58
#2020-06-24|2421.26
#2020-06-25|2412.14
#2020-06-26|2423.95
#2020-06-29|2426.57
#2020-06-30|2457.51
#2020-07-01|2465.80
#2020-07-02|2505.42
#2020-07-03|2509.42
#2020-07-06|2580.65
#2020-07-07|2549.56
#2020-07-08|2551.67
#2020-07-09|2577.03
#2020-07-10|2597.09
#2020-07-13|2651.22
#2020-07-14|2587.76
#2020-07-15|2616.63
#2020-07-16|2590.25
#2020-07-17|2617.12
#2020-07-20|2673.11
#2020-07-21|2709.65
#2020-07-22|2727.63
#2020-07-23|2720.84
#2020-07-24|2627.86
#2020-07-27|2685.83
#2020-07-28|2663.80
#2020-07-29|2664.21
#2020-07-30|2595.26
#2020-07-31|2618.15
#2020-08-03|2663.66
#2020-08-04|2656.27
#2020-08-05|2696.06
#2020-08-06|2669.82
#2020-08-07|2676.98
#2020-08-10|2637.93
#2020-08-11|2680.75
#2020-08-12|2713.32
#2020-08-13|2713.93
#2020-08-14|2667.08
#2020-08-17|2697.16
#2020-08-18|2697.31
#2020-08-19|2697.57
#2020-08-20|2662.18
#2020-08-21|2661.45
#2020-08-24|2712.27
#2020-08-25|2734.81
#2020-08-26|2788.16
#2020-08-27|2762.67
#2020-08-28|2767.29
#2020-08-31|2750.02
#2020-09-01|2786.40
#2020-09-02|2808.58
#2020-09-03|2709.25
#2020-09-04|2633.07
#2020-09-07|2670.63
#2020-09-08|2607.53
#2020-09-09|2670.03
#2020-09-10|2669.80
#2020-09-11|2662.33
#2020-09-14|2692.38
#2020-09-15|2699.31
#2020-09-16|2708.36
#2020-09-17|2679.93
#2020-09-18|2694.72
#2020-09-21|2582.60
#2020-09-22|2601.57
#2020-09-23|2617.08
#2020-09-24|2591.14
#2020-09-25|2567.51
#2020-09-28|2636.91
#2020-09-29|2663.64
#2020-09-30|2653.01
#2020-10-01|2694.91
#2020-10-02|2675.26
#2020-10-05|2703.03
#2020-10-06|2686.04
#2020-10-07|2677.55
#2020-10-08|2707.33
#2020-10-09|2764.14
#2020-10-12|2798.85
#2020-10-13|2789.03
#2020-10-14|2793.98
#2020-10-15|2713.55
#2020-10-16|2746.93
#2020-10-19|2755.27
#2020-10-20|2735.44
#2020-10-21|2710.86
#2020-10-22|2671.91
#2020-10-23|2663.32
#2020-10-26|2489.02
#2020-10-27|2483.80
#2020-10-28|2394.57
#2020-10-29|2400.14
#2020-10-30|2396.90
#2020-11-02|2400.97
#2020-11-03|2462.54
#2020-11-04|2523.40
#2020-11-05|2623.40
#2020-11-06|2642.69
#2020-11-09|2687.93
#2020-11-10|2616.92
#2020-11-11|2644.02
#2020-11-12|2651.70
#2020-11-13|2664.59
#2020-11-16|2688.71
#2020-11-17|2675.56
#2020-11-18|2699.64
#2020-11-19|2679.60
#2020-11-20|2710.01
#2020-11-23|2690.03
#2020-11-24|2708.34
#2020-11-25|2722.57
#2020-11-26|2741.16
#2020-11-27|2787.66
#2020-11-30|2779.09
#2020-12-01|2817.52
#2020-12-02|2810.29
#2020-12-03|2842.69
#2020-12-04|2870.20
#2020-12-07|2882.92
#2020-12-08|2870.07
#2020-12-09|2850.90
#2020-12-10|2823.72
#2020-12-11|2805.08
#2020-12-14|2815.92
#2020-12-15|2846.36
#2020-12-16|2879.29
#2020-12-17|2941.78
#2020-12-18|2923.13
#2020-12-21|2863.57
#2020-12-22|2914.30
#2020-12-23|2931.32
#2020-12-24|2934.16
#2020-12-25|2934.16
#2020-12-28|2955.07
#2020-12-29|2978.21
#2020-12-30|3006.57
#2020-12-31|2986.95
#2021-01-01|2986.95
#2021-01-04|3020.33
#2021-01-05|3023.47
#2021-01-06|3009.04
#2021-01-07|2978.63
#2021-01-08|3048.87
#2021-01-11|3014.24
#2021-01-12|3032.11
#2021-01-13|3043.70
#2021-01-14|3087.27
#2021-01-15|3034.81
#2021-01-18|3047.46
#2021-01-19|3073.79
#2021-01-20|3123.35
#2021-01-21|3176.19
#2021-01-22|3153.93
#2021-01-25|3145.33
#2021-01-26|3160.14
#2021-01-27|3083.78
#2021-01-28|3106.89
#2021-01-29|3067.51
#2021-02-01|3115.69
#2021-02-02|3142.58
#2021-02-03|3138.23
#2021-02-04|3148.32
#2021-02-05|3165.83
#2021-02-08|3213.88
#2021-02-09|3226.85
#2021-02-10|3210.30
#2021-02-11|3276.74
#2021-02-12|3303.24
#2021-02-15|3335.48
#2021-02-16|3327.21
#2021-02-17|3237.96
#2021-02-18|3248.26
#2021-02-19|3307.15
#2021-02-22|3249.92
#2021-02-23|3197.60
#2021-02-24|3189.07
#2021-02-25|3201.27
#2021-02-26|3133.72
#2021-03-01|3184.16
#2021-03-02|3172.30
#2021-03-03|3150.27
#2021-03-04|3046.79
#2021-03-05|2964.94
#2021-03-08|2992.58
#2021-03-09|3065.14
#2021-03-10|3050.68
#2021-03-11|3137.03
#2021-03-12|3065.03
#2021-03-15|3071.89
#2021-03-16|3108.78
#2021-03-17|3084.30
#2021-03-18|3093.70
#2021-03-19|3099.58
#2021-03-22|3150.32
#2021-03-23|3120.01
#2021-03-24|3127.89
#2021-03-25|3097.23
#2021-03-26|3178.88
#2021-03-29|3170.10
#2021-03-30|3165.22
#2021-03-31|3195.48
#2021-04-01|3272.89
#2021-04-02|3272.89
#2021-04-05|3285.76
#2021-04-06|3319.70
#2021-04-07|3300.00
#2021-04-08|3331.66
#2021-04-09|3338.16
#2021-04-12|3299.38
#2021-04-13|3339.24
#2021-04-14|3372.84
#2021-04-15|3391.74
#2021-04-16|3407.55
#2021-04-19|3381.73
#2021-04-20|3318.93
#2021-04-21|3357.30
#2021-04-22|3411.07
#2021-04-23|3439.12
#2021-04-26|3448.72
#2021-04-27|3435.15
#2021-04-28|3422.90
#2021-04-29|3403.59
#2021-04-30|3354.13
#2021-05-03|3372.08
#2021-05-04|3244.90
#2021-05-05|3314.14
#2021-05-06|3300.15
#2021-05-07|3390.37
#2021-05-10|3321.69
#2021-05-11|3255.75
#2021-05-12|3184.10
#2021-05-13|3194.26
#2021-05-14|3267.84
#2021-05-17|3249.15
#2021-05-18|3283.40
#2021-05-19|3229.20
#2021-05-20|3312.73
#2021-05-21|3304.76
#2021-05-24|3335.18
#2021-05-25|3381.98
#2021-05-26|3377.80
#2021-05-27|3370.35
#2021-05-28|3406.97
#2021-05-31|3404.93
#2021-06-01|3426.17
#2021-06-02|3429.55
#2021-06-03|3385.46
#2021-06-04|3431.71
#2021-06-07|3429.19
#2021-06-08|3433.48
#2021-06-09|3443.40
#2021-06-10|3464.35
#2021-06-11|3481.57
#2021-06-14|3508.49
#2021-06-15|3503.39
#2021-06-16|3505.91
#2021-06-17|3472.69
#2021-06-18|3369.00
#2021-06-21|3393.99
#2021-06-22|3397.23
#2021-06-23|3390.91
#2021-06-24|3433.49
#2021-06-25|3434.84
#2021-06-28|3445.63
#2021-06-29|3461.92
#2021-06-30|3414.58
#2021-07-01|3390.47
#2021-07-02|3418.86
#2021-07-05|3401.08
#2021-07-06|3409.01
#2021-07-07|3443.17
#2021-07-08|3380.13
#2021-07-09|3427.71
#2021-07-12|3454.69
#2021-07-13|3470.77
#2021-07-14|3495.37
#2021-07-15|3456.68
#2021-07-16|3441.62
#2021-07-19|3372.94
#2021-07-20|3354.98
#2021-07-21|3415.49
#2021-07-22|3480.73
#2021-07-23|3498.17
#2021-07-26|3478.49
#2021-07-27|3417.56
#2021-07-28|3500.96
#2021-07-29|3566.62
#2021-07-30|3539.12
#2021-08-02|3594.24
#2021-08-03|3553.18
#2021-08-04|3613.73
#2021-08-05|3637.67
#2021-08-06|3595.86
#2021-08-09|3605.50
#2021-08-10|3633.75
#2021-08-11|3614.64
#2021-08-12|3619.17
#2021-08-13|3619.37
#2021-08-16|3582.51
#2021-08-17|3541.41
#2021-08-18|3562.01
#2021-08-19|3511.03
#2021-08-20|3537.26
#2021-08-23|3585.14
#2021-08-24|3610.52
#2021-08-25|3620.14
#2021-08-26|3615.16
#2021-08-27|3663.11
#2021-08-30|3683.09
#2021-08-31|3699.05
#2021-09-01|3767.73
#2021-09-02|3781.46
#2021-09-03|3775.06
#2021-09-06|3830.86
#2021-09-07|3808.11
#2021-09-08|3741.52
#2021-09-09|3721.46
#2021-09-10|3744.42
#2021-09-13|3714.11
#2021-09-14|3758.98
#2021-09-15|3710.79
#2021-09-16|3715.77
#2021-09-17|3666.82
#2021-09-20|3595.10
#2021-09-21|3655.32
#2021-09-22|3677.68
#2021-09-23|3746.39
#2021-09-24|3680.19
#2021-09-27|3627.47
#2021-09-28|3460.82
#2021-09-29|3426.91
#2021-09-30|3410.96
#2021-10-01|3376.39
#2021-10-04|3312.99
#2021-10-05|3373.90
#2021-10-06|3325.21
#2021-10-07|3418.77
#2021-10-08|3374.26
#2021-10-11|3359.01
#2021-10-12|3338.62
#2021-10-13|3428.46
#2021-10-14|3512.32
#2021-10-15|3553.88
#2021-10-18|3545.24
#2021-10-19|3596.20
#2021-10-20|3566.44
#2021-10-21|3565.57
#2021-10-22|3607.59
#2021-10-25|3586.63
#2021-10-26|3602.94
#2021-10-27|3606.44
#2021-10-28|3672.48
#2021-10-29|3633.22
#2021-11-01|3644.73
#2021-11-02|3653.10
#2021-11-03|3693.79
#2021-11-04|3726.73
#2021-11-05|3738.80
#2021-11-08|3751.26
#2021-11-09|3745.29
#2021-11-10|3676.45
#2021-11-11|3689.41
#2021-11-12|3713.13
#2021-11-15|3737.19
#2021-11-16|3738.67
#2021-11-17|3745.24
#2021-11-18|3751.87
#2021-11-19|3739.52
#2021-11-22|3645.69
#2021-11-23|3529.96
#2021-11-24|3496.52
#2021-11-25|3520.08
#2021-11-26|3441.61
#2021-11-29|3479.54
#2021-11-30|3444.91
#2021-12-01|3584.11
#2021-12-02|3440.50
#2021-12-03|3389.34
#2021-12-06|3371.42
#2021-12-07|3543.97
#2021-12-08|3522.39
#2021-12-09|3479.60
#2021-12-10|3458.65
#2021-12-13|3443.14
#2021-12-14|3362.98
#2021-12-15|3396.63
#2021-12-16|3423.36
#2021-12-17|3389.45
#2021-12-20|3360.99
#2021-12-21|3405.62
#2021-12-22|3487.48
#2021-12-23|3527.85
#2021-12-24|3529.24
#2021-12-27|3566.63
#2021-12-28|3564.84
#2021-12-29|3545.29
#2021-12-30|3565.88
#2021-12-31|3575.91
#2022-01-03|3552.79
#2022-01-04|3511.00
#2022-01-05|3501.09
#2022-01-06|3405.84
#2022-01-07|3414.36
#2022-01-10|3289.41
#2022-01-11|3359.70
#2022-01-12|3441.93
#2022-01-13|3472.05
#2022-01-14|3403.60
#2022-01-17|3442.11
#2022-01-18|3349.54
#2022-01-19|3325.16
#2022-01-20|3379.82
#2022-01-21|3307.88
#2022-01-24|3107.95
#2022-01-25|3068.63
#2022-01-26|3136.25
#2022-01-27|3052.80
#2022-01-28|3007.97
#2022-01-31|3123.24
#2022-02-01|3177.40
#2022-02-02|3191.96
#2022-02-03|3116.46
#2022-02-04|3093.37
#2022-02-07|3116.08
#2022-02-08|3082.57
#2022-02-09|3173.10
#2022-02-10|3151.57
#2022-02-11|3068.57
#2022-02-14|2985.81
#2022-02-15|3043.21
#2022-02-16|3041.42
#2022-02-17|3025.83
#2022-02-18|2959.34
#2022-02-21|2878.54
#2022-02-22|2899.84
#2022-02-23|2866.98
#2022-02-24|2763.89
#2022-02-25|2902.81
#2022-02-28|2937.42
#2022-03-01|2837.40
#2022-03-02|2848.55
#2022-03-03|2785.77
#2022-03-04|2599.91
#2022-03-07|2591.33
#2022-03-08|2535.35
#2022-03-09|2744.87
#2022-03-10|2670.35
#2022-03-11|2675.69
#2022-03-14|2657.92
#2022-03-15|2645.08
#2022-03-16|2829.23
#2022-03-17|2867.16
#2022-03-18|2930.43
#2022-03-21|2910.74
#2022-03-22|2944.98
#2022-03-23|2883.38
#2022-03-24|2884.53
#2022-03-25|2882.54
#2022-03-28|2881.20
#2022-03-29|2999.75
#2022-03-30|2970.35
#2022-03-31|2910.68
#2022-04-01|2880.19
#2022-04-04|2933.06
#2022-04-05|2871.94
#2022-04-06|2761.14
#2022-04-07|2732.19
#2022-04-08|2722.79
#2022-04-11|2679.76
#2022-04-12|2685.71
#2022-04-13|2675.81
#2022-04-14|2644.30
#2022-04-15|2644.30
#2022-04-18|2646.36
#2022-04-19|2642.81
#2022-04-20|2719.19
#2022-04-21|2714.88
#2022-04-22|2649.78
#2022-04-25|2576.03
#2022-04-26|2505.75
#2022-04-27|2480.26
#2022-04-28|2538.78
#2022-04-29|2579.18
#2022-05-02|2524.52
#2022-05-03|2550.05
#2022-05-04|2508.07
#2022-05-05|2492.37
#2022-05-06|2448.00
#2022-05-09|2319.59
#2022-05-10|2336.90
#2022-05-11|2413.25
#2022-05-12|2375.05
#2022-05-13|2440.79
#2022-05-16|2411.92
#2022-05-17|2495.81
#2022-05-18|2422.71
#2022-05-19|2434.52
#2022-05-20|2442.60
#2022-05-23|2502.83
#2022-05-24|2445.84
#2022-05-25|2441.08
#2022-05-26|2494.21
#2022-05-27|2569.11
#2022-05-30|2638.71
#2022-05-31|2568.21
#2022-06-01|2534.56
#2022-06-02|2569.03
#2022-06-03|2541.76
#2022-06-06|2589.89
#2022-06-07|2557.72
#2022-06-08|2584.42
#2022-06-09|2508.75
#2022-06-10|2390.97
#2022-06-13|2266.71
#2022-06-14|2235.48
#2022-06-15|2293.25
#2022-06-16|2209.14
#2022-06-17|2232.17
#2022-06-20|2270.37
#2022-06-21|2306.61
#2022-06-22|2304.77
#2022-06-23|2278.99
#2022-06-24|2362.46
#2022-06-27|2428.20
#2022-06-28|2376.34
#2022-06-29|2338.65
#2022-06-30|2291.17
#2022-07-01|2245.62
#2022-07-04|2229.55
#2022-07-05|2165.49
#2022-07-06|2215.88
#2022-07-07|2289.39
#2022-07-08|2292.08
#2022-07-11|2238.27
#2022-07-12|2227.04
#2022-07-13|2220.02
#2022-07-14|2181.81
#2022-07-15|2252.64
#2022-07-18|2316.65
#2022-07-19|2366.70
#2022-07-20|2403.93
#2022-07-21|2441.43
#2022-07-22|2464.61
#2022-07-25|2443.51
#2022-07-26|2391.32
#2022-07-27|2416.88
#2022-07-28|2470.57
#2022-07-29|2507.87
#2022-08-01|2542.85
#2022-08-02|2484.98
#2022-08-03|2538.60
#2022-08-04|2585.89
#2022-08-05|2522.78
#2022-08-08|2548.09
#2022-08-09|2473.07
#2022-08-10|2562.36
#2022-08-11|2574.73
#2022-08-12|2550.32
#2022-08-15|2553.36
#2022-08-16|2546.16
#2022-08-17|2492.50
#2022-08-18|2504.22
#2022-08-19|2449.26
#2022-08-22|2367.72
#2022-08-23|2367.62
#2022-08-24|2383.90
#2022-08-25|2418.95
#2022-08-26|2371.92
#2022-08-29|2314.54
#2022-08-30|2288.40
#2022-08-31|2287.88
#2022-09-01|2192.28
#2022-09-02|2277.74
#2022-09-05|2228.38
#2022-09-06|2228.34
#2022-09-07|2234.59
#2022-09-08|2252.83
#2022-09-09|2328.29
#2022-09-12|2374.30
#2022-09-13|2276.48
#2022-09-14|2269.23
#2022-09-15|2233.23
#2022-09-16|2197.07
#2022-09-19|2195.90
#2022-09-20|2178.78
#2022-09-21|2179.86
#2022-09-22|2078.16
#2022-09-23|2016.92
#2022-09-26|2036.59
#2022-09-27|2026.15
#2022-09-28|2028.33
#2022-09-29|1992.79
#2022-09-30|2044.48
#2022-10-03|2067.05
#2022-10-04|2198.95
#2022-10-05|2158.31
#2022-10-06|2182.88
#2022-10-07|2085.11
#2022-10-10|2026.37
#2022-10-11|1993.17
#2022-10-12|1971.92
#2022-10-13|1973.20
#2022-10-14|1970.69
#2022-10-17|2026.92
#2022-10-18|2053.41
#2022-10-19|2043.49
#2022-10-20|2091.66
#2022-10-21|2074.83
#2022-10-24|2071.97
#2022-10-25|2173.07
#2022-10-26|2204.79
#2022-10-27|2162.02
#2022-10-28|2123.49
#2022-10-31|2117.45
#2022-11-01|2147.16
#2022-11-02|2126.73
#2022-11-03|2057.77
#2022-11-04|2149.16
#2022-11-07|2203.14
#2022-11-08|2274.91
#2022-11-09|2241.29
#2022-11-10|2438.13
#2022-11-11|2528.64
#2022-11-14|2549.69
#2022-11-15|2603.55
#2022-11-16|2577.53
#2022-11-17|2561.87
#2022-11-18|2568.97
#2022-11-21|2521.83
#2022-11-22|2530.34
#2022-11-23|2584.25
#2022-11-24|2600.98
#2022-11-25|2587.52
#2022-11-28|2562.77
#2022-11-29|2527.16
#2022-11-30|2548.95
#2022-12-01|2653.28
#2022-12-02|2641.45
#2022-12-05|2647.63
#2022-12-06|2598.85
#2022-12-07|2581.83
#2022-12-08|2611.07
#2022-12-09|2638.09
#2022-12-12|2614.15
#2022-12-13|2731.58
#2022-12-14|2709.11
#2022-12-15|2592.51
#2022-12-16|2542.97
#2022-12-19|2529.58
#2022-12-20|2510.17
#2022-12-21|2552.50
#2022-12-22|2495.04
#2022-12-23|2485.68
#2022-12-26|2485.69
#2022-12-27|2482.47
#2022-12-28|2465.63
#2022-12-29|2525.01
#2022-12-30|2482.93
#2023-01-02|2518.07
#2023-01-03|2536.76
#2023-01-04|2613.93
#2023-01-05|2592.55
#2023-01-06|2660.24
#2023-01-09|2785.07
#2023-01-10|2764.12
#2023-01-11|2807.20
#2023-01-12|2829.84
#2023-01-13|2871.48
#2023-01-16|2863.96
#2023-01-17|2864.88
#2023-01-18|2905.68
#2023-01-19|2812.98
#2023-01-20|2835.42
#2023-01-23|2898.82
#2023-01-24|2900.52
#2023-01-25|2890.71
#2023-01-26|2920.12
#2023-01-27|2933.99
#2023-01-30|2883.65
#2023-01-31|2882.37
#2023-02-01|2918.32
#2023-02-02|3046.05
#2023-02-03|3034.06
#2023-02-06|2945.60
#2023-02-07|2929.42
#2023-02-08|2930.18
#2023-02-09|2971.60
#2023-02-10|2887.96
#2023-02-13|2932.54
#2023-02-14|2927.67
#2023-02-15|2938.25
#2023-02-16|2936.62
#2023-02-17|2885.32
#2023-02-20|2875.92
#2023-02-21|2824.50
#2023-02-22|2804.33
#2023-02-23|2809.07
#2023-02-24|2736.19
#2023-02-27|2797.16
#2023-02-28|2788.02
#2023-03-01|2810.47
#2023-03-02|2783.96
#2023-03-03|2823.08
#2023-03-06|2860.89
#2023-03-07|2790.15
#2023-03-08|2798.36
#2023-03-09|2800.71
#2023-03-10|2789.72
#2023-03-13|2741.74
#2023-03-14|2797.16
#2023-03-15|2684.04
#2023-03-16|2773.23
#2023-03-17|2771.77
#2023-03-20|2811.61
#2023-03-21|2829.61
#2023-03-22|2857.04
#2023-03-23|2952.53
#2023-03-24|2860.03
#2023-03-27|2857.50
#2023-03-28|2842.74
#2023-03-29|2912.27
#2023-03-30|2997.68
#2023-03-31|2998.32
#2023-04-03|2976.41
#2023-04-04|3000.91
#2023-04-05|2932.34
#2023-04-06|2942.23
#2023-04-07|2942.23
#2023-04-10|2917.51
#2023-04-11|2932.79
#2023-04-12|2915.46
#2023-04-13|2959.90
#2023-04-14|2962.43
#2023-04-17|2923.87
#2023-04-18|2960.33
#2023-04-19|2907.78
#2023-04-20|2901.64
#2023-04-21|2926.42
#2023-04-24|2907.46
#2023-04-25|2878.58
#2023-04-26|2884.36
#2023-04-27|2893.34
#2023-04-28|2928.80
#2023-05-01|2914.18
#2023-05-02|2901.04
#2023-05-03|2927.11
#2023-05-04|2896.08
#2023-05-05|2933.56
#2023-05-08|2943.19
#2023-05-09|2884.33
#2023-05-10|2927.46
#2023-05-11|2906.13
#2023-05-12|2900.18
#2023-05-15|2917.23
#2023-05-16|2940.13
#2023-05-17|2952.07
#2023-05-18|2994.44
#2023-05-19|3016.13
#2023-05-22|3026.81
#2023-05-23|2980.40
#2023-05-24|2908.25
#2023-05-25|2938.10
#2023-05-26|3012.37
#2023-05-29|2991.81
#2023-05-30|3005.50
#2023-05-31|2967.91
#2023-06-01|3024.00
#2023-06-02|3053.58
#2023-06-05|3034.88
#2023-06-06|3023.81
#2023-06-07|3031.79
#2023-06-08|3044.01
#2023-06-09|3045.98
#2023-06-12|3077.96
#2023-06-13|3135.04
#2023-06-14|3151.26
#2023-06-15|3159.22
#2023-06-16|3159.67
#2023-06-19|3148.00
#2023-06-20|3096.66
#2023-06-21|3061.74
#2023-06-22|3065.09
#2023-06-23|2998.86
#2023-06-26|3013.63
#2023-06-27|3051.54
#2023-06-28|3098.34
#2023-06-29|3093.92
#2023-06-30|3129.81
#2023-07-03|3110.12
#2023-07-04|3125.64
#2023-07-05|3076.34
#2023-07-06|2980.79
#2023-07-07|3023.63
#2023-07-10|3048.20
#2023-07-11|3051.17
#2023-07-12|3174.02
#2023-07-13|3249.72
#2023-07-14|3298.30
#2023-07-17|3254.83
#2023-07-18|3249.07
#2023-07-19|3232.49
#2023-07-20|3140.00
#2023-07-21|3111.53
#2023-07-24|3086.92
#2023-07-25|3121.30
#2023-07-26|3090.36
#2023-07-27|3188.99
#2023-07-28|3204.99
#2023-07-31|3205.62
#2023-08-01|3173.06
#2023-08-02|3091.26
#2023-08-03|3052.34
#2023-08-04|3077.28
#2023-08-07|3070.22
#2023-08-08|3015.45
#2023-08-09|3030.67
#2023-08-10|3094.16
#2023-08-11|3014.02
#2023-08-14|3004.30
#2023-08-15|2995.56
#2023-08-16|2977.63
#2023-08-17|2928.18
#2023-08-18|2922.37
#2023-08-21|2931.57
#2023-08-22|2974.97
#2023-08-23|2997.91
#2023-08-24|2927.72
#2023-08-25|2890.82
#2023-08-28|2950.86
#2023-08-29|2993.07
#2023-08-30|3005.76
#2023-08-31|2987.47
#2023-09-01|2982.70
#2023-09-04|2989.32
#2023-09-05|2973.77
#2023-09-06|2971.13
#2023-09-07|2910.81
#2023-09-08|2911.94
#2023-09-11|2906.83
#2023-09-12|2880.28
#2023-09-13|2875.35
#2023-09-14|2885.38
#2023-09-15|2847.54
#2023-09-18|2816.51
#2023-09-19|2805.48
#2023-09-20|2827.72
#2023-09-21|2770.02
#2023-09-22|2798.40
#2023-09-25|2764.91
#2023-09-26|2705.61
#2023-09-27|2705.59
#2023-09-28|2724.93
#2023-09-29|2763.28
#2023-10-02|2732.49
#2023-10-03|2688.78
#2023-10-04|2720.56
#2023-10-05|2712.50
#2023-10-06|2764.96
#2023-10-09|2731.74
#2023-10-10|2817.31
#2023-10-11|2822.99
#2023-10-12|2836.19
#2023-10-13|2752.94
#2023-10-16|2765.73
#2023-10-17|2768.34
#2023-10-18|2697.61
#2023-10-19|2724.71
#2023-10-20|2667.57
#2023-10-23|2684.00
#2023-10-24|2712.30
#2023-10-25|2707.20
#2023-10-26|2700.34
#2023-10-27|2699.79
#2023-10-30|2691.47
#2023-10-31|2718.44
#2023-11-01|2734.90
#2023-11-02|2830.07
#2023-11-03|2890.10
#2023-11-06|2881.08
#2023-11-07|2905.21
#2023-11-08|2923.02
#2023-11-09|2957.57
#2023-11-10|2937.36
#2023-11-13|2960.84
#2023-11-14|3055.34
#2023-11-15|3126.21
#2023-11-16|3106.92
#2023-11-17|3128.04
#2023-11-20|3167.93
#2023-11-21|3140.77
#2023-11-22|3158.32
#2023-11-23|3173.93
#2023-11-24|3177.27
#2023-11-27|3170.73
#2023-11-28|3182.50
#2023-11-29|3232.32
#2023-11-30|3208.01
#2023-12-01|3221.27
#2023-12-04|3191.99
#2023-12-05|3215.98
#2023-12-06|3237.46
#2023-12-07|3228.68
#2023-12-08|3255.37
#2023-12-11|3264.20
#2023-12-12|3285.54
#2023-12-13|3289.74
#2023-12-14|3375.12
#2023-12-15|3382.63
#2023-12-18|3322.45
#2023-12-19|3361.15
#2023-12-20|3347.28
#2023-12-21|3345.95
#2023-12-22|3309.96
#2023-12-25|3309.90
#2023-12-26|3312.04
#2023-12-27|3368.77
#2023-12-28|3366.69
#2023-12-29|3345.75
#2024-01-01|3346.29
#2024-01-02|3255.70
#2024-01-03|3187.23
#2024-01-04|3192.63
#2024-01-05|3190.25
#2024-01-08|3223.68
#2024-01-09|3201.36
#2024-01-10|3217.37
#2024-01-11|3203.56
#2024-01-12|3244.53
#2024-01-15|3221.53
#2024-01-16|3203.56
#2024-01-17|3173.24
#2024-01-18|3264.77
#2024-01-19|3291.18
#2024-01-22|3353.55
#2024-01-23|3340.44
#2024-01-24|3534.78
#2024-01-25|3567.62
#2024-01-26|3553.71
#2024-01-29|3542.14
#2024-01-30|3557.51
#2024-01-31|3544.20
#2024-02-01|3544.34
#2024-02-02|3546.71
#2024-02-05|3542.55
#2024-02-06|3579.76
#2024-02-07|3612.63
#2024-02-08|3640.00
#2024-02-09|3692.98
#2024-02-12|3693.46
#2024-02-13|3576.48
#2024-02-14|3607.08
#2024-02-15|3632.27
#2024-02-16|3665.21
#2024-02-19|3631.47
#2024-02-20|3584.91
#2024-02-21|3571.50
#2024-02-22|3685.82
#2024-02-23|3679.14
#2024-02-26|3711.34
#2024-02-27|3745.80
#2024-02-28|3688.24
#2024-02-29|3677.14
#2024-03-01|3734.65
#2024-03-04|3771.96
#2024-03-05|3716.52
#2024-03-06|3776.53
#2024-03-07|3868.60
#2024-03-08|3819.95
#2024-03-11|3727.65
#2024-03-12|3781.79
#2024-03-13|3764.49
#2024-03-14|3730.58
#2024-03-15|3661.18
#2024-03-18|3674.50
#2024-03-19|3656.26
#2024-03-20|3659.22
#2024-03-21|3786.14
#2024-03-22|3739.63
#2024-03-25|3750.37
#2024-03-26|3753.25
#2024-03-27|3742.43
#2024-03-28|3722.24
#2024-03-29|3722.31
#2024-04-01|3703.08
#2024-04-02|3678.70
#2024-04-03|3729.21
#2024-04-04|3743.60
#2024-04-05|3719.78
#2024-04-08|3753.45
#2024-04-09|3707.62
#2024-04-10|3690.07
#2024-04-11|3664.77
#2024-04-12|3621.34
#2024-04-15|3622.94
#2024-04-16|3598.33
#2024-04-17|3493.72
#2024-04-18|3477.32
#2024-04-19|3422.99
#2024-04-22|3420.71
#2024-04-23|3534.67
#2024-04-24|3570.14
#2024-04-25|3536.40
#2024-04-26|3602.17
#2024-04-29|3581.69
#2024-04-30|3533.46
#2024-05-01|3530.78
#2024-05-02|3495.75
#2024-05-03|3584.81
#2024-05-06|3622.85
#2024-05-07|3678.12
#2024-05-08|3663.51
#2024-05-09|3695.83
#2024-05-10|3719.77
#2024-05-13|3724.46
#2024-05-14|3733.05
#2024-05-15|3784.92
#2024-05-16|3809.41
#2024-05-17|3792.76
#2024-05-20|3825.95
#2024-05-21|3805.07
#2024-05-22|3808.40
#2024-05-23|3851.21
#2024-05-24|3849.59
#2024-05-27|3860.89
#2024-05-28|3862.23
#2024-05-29|3798.06
#2024-05-30|3764.96
#2024-05-31|3721.54
#2024-06-03|3764.17
#2024-06-04|3757.95
#2024-06-05|3892.87
#2024-06-06|3954.91
#2024-06-07|3938.53
#2024-06-10|3915.47
#2024-06-11|3887.04
#2024-06-12|4029.29
#2024-06-13|3928.92
#2024-06-14|3832.87
#2024-06-17|3869.30
#2024-06-18|3910.36
#2024-06-19|3877.52
#2024-06-20|3931.92
#2024-06-21|3868.15
#2024-06-24|3856.10
#2024-06-25|3849.95
#2024-06-26|3858.37
#2024-06-27|3879.44
#2024-06-28|3900.98
#2024-07-01|3867.46
#2024-07-02|3887.58
#2024-07-03|3970.73
#2024-07-04|3970.82
#2024-07-05|4006.23
#2024-07-08|4009.40
#2024-07-09|3942.02
#2024-07-10|3984.56
#2024-07-11|3999.25
#2024-07-12|4066.46
#2024-07-15|4030.90
#2024-07-16|3985.09
#2024-07-17|3812.36
#2024-07-18|3738.07
#2024-07-19|3694.68
#2024-07-22|3759.63
#2024-07-23|3814.54
#2024-07-24|3731.33
#2024-07-25|3647.57
#2024-07-26|3681.38
#2024-07-29|3633.42
#2024-07-30|3630.37
#2024-07-31|3733.71
#2024-08-01|3655.42
#2024-08-02|3475.97
#2024-08-05|3454.24
#2024-08-06|3509.24
#2024-08-07|3574.37
#2024-08-08|3567.15
#2024-08-09|3569.67
#2024-08-12|3582.21
#2024-08-13|3612.62
#2024-08-14|3652.75
#2024-08-15|3733.51
#2024-08-16|3742.70
#2024-08-19|3775.54
#2024-08-20|3782.35
#2024-08-21|3817.43
#2024-08-22|3797.63
#2024-08-23|3795.05
#2024-08-26|3749.82
#2024-08-27|3754.01
#2024-08-28|3742.61
#2024-08-29|3801.60
#2024-08-30|3787.25
#2024-09-02|3799.96
#2024-09-03|3702.88
#2024-09-04|3601.87
#2024-09-05|3558.62
#2024-09-06|3485.07
#2024-09-09|3476.66
#2024-09-10|3461.40
#2024-09-11|3505.81
#2024-09-12|3588.72
#2024-09-13|3645.21
#2024-09-16|3613.99
#2024-09-17|3647.38
#2024-09-18|3617.82
#2024-09-19|3749.34
#2024-09-20|3663.23
#2024-09-23|3680.53
#2024-09-24|3711.83
#2024-09-25|3721.39
#2024-09-26|3825.90
#2024-09-27|3865.99
#2024-09-30|3807.59
#2024-10-01|3759.90
#2024-10-02|3782.10
#2024-10-03|3741.12
#2024-10-04|3735.52
#2024-10-07|3718.95
#2024-10-08|3722.31
#2024-10-09|3763.88
#2024-10-10|3723.16
#2024-10-11|3756.11
#2024-10-14|3808.57
#2024-10-15|3570.17
#2024-10-16|3513.89
#2024-10-17|3505.71
#2024-10-18|3584.11
#2024-10-21|3538.70
#2024-10-22|3568.95
#2024-10-23|3555.61
#2024-10-24|3571.83
#2024-10-25|3598.28
#2024-10-28|3599.04
#2024-10-29|3604.16
#2024-10-30|3538.42
#2024-10-31|3457.60
#2024-11-01|3494.70
#2024-11-04|3470.55
#2024-11-05|3499.69
#2024-11-06|3399.31
#2024-11-07|3501.78
#2024-11-08|3464.89
#2024-11-11|3456.37
#2024-11-12|3434.67
#2024-11-13|3402.64
#2024-11-14|3494.53
#2024-11-15|3387.83
#2024-11-18|3394.42
#2024-11-19|3387.55
#2024-11-20|3361.12
#2024-11-21|3400.88
#2024-11-22|3405.03
#2024-11-25|3448.08
#2024-11-26|3422.40
#2024-11-27|3405.30
#2024-11-28|3431.21
#2024-11-29|3487.39
#2024-12-02|3508.10
#2024-12-03|3560.09
#2024-12-04|3634.32
#2024-12-05|3659.50
#2024-12-06|3670.95
#2024-12-09|3685.78
#2024-12-10|3633.71
#2024-12-11|3639.79
#2024-12-12|3646.92
#2024-12-13|3649.08
#2024-12-16|3647.08
#2024-12-17|3659.02
#2024-12-18|3685.09
#2024-12-19|3564.97
#2024-12-20|3561.05
#2024-12-23|3553.33
#2024-12-24|3562.40
#2024-12-25|3562.50
#2024-12-26|3566.42
#2024-12-27|3585.94
#2024-12-30|3521.12
#2024-12-31|3530.69
#2025-01-01|3530.27
#2025-01-02|3534.60
#2025-01-03|3510.33
#2025-01-06|3667.37
#2025-01-07|3659.75
#2025-01-08|3594.68
#2025-01-09|3607.75
#2025-01-10|3568.97
#2025-01-13|3507.73
#2025-01-14|3564.84
#2025-01-15|3621.16
#2025-01-16|3681.46
#2025-01-17|3696.60
#2025-01-20|3747.98
#2025-01-21|3733.97
#2025-01-22|3794.92
#2025-01-23|3740.36
#2025-01-24|3777.41
#2025-01-27|3666.41
#2025-01-28|3647.83
#2025-01-29|3730.23
#2025-01-30|3770.12
#2025-01-31|3804.29
#2025-02-03|3717.41
#2025-02-04|3803.25
#2025-02-05|3832.33
#2025-02-06|3851.83
#2025-02-07|3808.17
#2025-02-10|3839.33
#2025-02-11|3887.65
#2025-02-12|3904.78
#2025-02-13|3980.94
#2025-02-14|4011.77
#2025-02-17|4026.11
#2025-02-18|3994.43
#2025-02-19|3960.77
#2025-02-20|3969.76
#2025-02-21|3971.69
#2025-02-24|3942.97
#2025-02-25|3902.54
#2025-02-26|3953.71
#2025-02-27|3831.54
#2025-02-28|3767.32
#2025-03-03|3860.09
#2025-03-04|3726.62
#2025-03-05|3896.47
#2025-03-06|3929.27
#2025-03-07|3883.89
#2025-03-10|3737.54
#2025-03-11|3711.16
#2025-03-12|3754.21
#2025-03-13|3692.81
#2025-03-14|3774.97
#2025-03-17|3829.47
#2025-03-18|3853.31
#2025-03-19|3867.64
#2025-03-20|3831.59
#2025-03-21|3797.70
#2025-03-24|3842.39
#2025-03-25|3868.25
#2025-03-26|3775.76
#2025-03-27|3744.57
#2025-03-28|3678.25
#2025-03-31|3599.61
#2025-04-01|3672.18
#2025-04-02|3674.27
#2025-04-03|3506.20
#2025-04-04|3407.31
#2025-04-07|3251.63
#2025-04-08|3330.41
#2025-04-09|3235.16
#2025-04-10|3439.63
#2025-04-11|3446.41
#2025-04-14|3548.93
#2025-04-15|3610.30
#2025-04-16|3564.38
#2025-04-17|3505.68
#2025-04-18|3505.67
#2025-04-21|3549.83
#2025-04-22|3509.90
#2025-04-23|3660.26
#2025-04-24|3694.51
#2025-04-25|3727.88
#2025-04-28|3744.66
#2025-04-29|3776.77
#2025-04-30|3777.93
#2025-05-01|3752.02
#2025-05-02|3926.73
#2025-05-05|3916.26
#2025-05-06|3892.62
#2025-05-07|3887.87
#2025-05-08|3920.73
#2025-05-09|3925.65
#2025-05-12|4004.37
#2025-05-13|4063.69
#2025-05-14|4083.06
#2025-05-15|4080.57
#2025-05-16|4057.19
#2025-05-19|4071.39
#2025-05-20|4074.80
#2025-05-21|4123.14
#2025-05-22|4076.44
#2025-05-23|4025.49
#2025-05-26|4086.18
#2025-05-27|4120.79
#2025-05-28|4079.44
#2025-05-29|4101.24
#2025-05-30|4081.11
#2025-06-02|4080.46
#2025-06-03|4112.67
#2025-06-04|4181.10
#2025-06-05|4209.16
#2025-06-06|4205.88
#2025-06-09|4223.71
#2025-06-10|4239.87
#2025-06-11|4252.97
#2025-06-12|4238.88
#2025-06-13|4149.03
#2025-06-16|4203.71
#2025-06-17|4151.44
#2025-06-18|4119.94
#2025-06-19|4029.70
#2025-06-20|4058.44
#2025-06-23|4104.58
#2025-06-24|4231.45
#2025-06-25|4217.28
#2025-06-26|4220.22
#2025-06-27|4278.23
#2025-06-30|4282.64
#2025-07-01|4250.79
#2025-07-02|4249.71
#2025-07-03|4287.36
#2025-07-04|4242.84
#2025-07-07|4290.13
#2025-07-08|4316.60
#2025-07-09|4337.07
#2025-07-10|4347.57
#2025-07-11|4306.39
#2025-07-14|4286.09
#2025-07-15|4316.08
#2025-07-16|4170.49
#2025-07-17|4266.40
#2025-07-18|4264.94
#2025-07-21|4270.83
#2025-07-22|4205.78
#2025-07-23|4170.33
#2025-07-24|4147.49
#2025-07-25|4105.61
#2025-07-28|4112.54
#2025-07-29|4086.71
#2025-07-30|4089.52
#2025-07-31|4021.04
#2025-08-01|3950.17
#2025-08-04|3980.63
#2025-08-05|3994.86
#2025-08-06|4009.73
#2025-08-07|4081.33
#2025-08-08|4085.63
#2025-08-11|4067.29
#2025-08-12|4013.42
#2025-08-13|4102.47
#2025-08-14|4087.76
#2025-08-15|4083.16
#2025-08-18|4065.48
#2025-08-19|4085.89
#2025-08-20|4046.80
#2025-08-21|4013.49
#2025-08-22|4099.82
#2025-08-25|4096.53
#2025-08-26|4071.67
#2025-08-27|4076.35
#2025-08-28|4103.99
#2025-08-29|4043.28
#2025-09-01|4049.48
#2025-09-02|3919.14
#2025-09-03|3955.67
#2025-09-04|3995.13
#2025-09-05|4044.78
#2025-09-08|4105.90
#2025-09-09|4117.27
#2025-09-10|4067.89
#2025-09-11|4062.52
#2025-09-12|4076.96
#2025-09-15|4138.13
#2025-09-16|4147.35
#2025-09-17|4210.77
#2025-09-18|4375.41
#2025-09-19|4342.09
#2025-09-22|4365.38
#2025-09-23|4399.74
#2025-09-24|4369.86
#2025-09-25|4328.14
#2025-09-26|4330.68
#2025-09-29|4387.79
#2025-09-30|4429.06
#2025-10-01|4454.23
#2025-10-02|4542.45
#2025-10-03|4557.25
#2025-10-06|4586.62
#2025-10-07|4535.29
#2025-10-08|4501.09
#2025-10-09|4472.66
#2025-10-10|4334.19
#2025-10-13|4391.90
#2025-10-14|4389.16
#2025-10-15|4464.16
#2025-10-16|4486.41
#2025-10-17|4440.77
#2025-10-20|4548.98
#2025-10-21|4549.52
#2025-10-22|4491.55
#2025-10-23|4521.13
#2025-10-24|4517.80
#2025-10-27|4578.13
#2025-10-28|4568.11
#2025-10-29|4535.26
#2025-10-30|4532.76
#2025-10-31|4474.21
#2025-11-03|4502.79
#2025-11-04|4445.44
#2025-11-05|4433.93
#2025-11-06|4370.52
#2025-11-07|4294.72
#2025-11-10|4352.53
#2025-11-11|4385.20
#2025-11-12|4407.72
#2025-11-13|4406.71
#2025-11-14|4326.97
#2025-11-17|4273.84
#2025-11-18|4194.25
#2025-11-19|4205.33
#2025-11-20|4205.50
#2025-11-21|4090.89
#2025-11-24|4159.35
#2025-11-25|4158.66
#2025-11-26|4265.97
#2025-11-27|4248.57
#2025-11-28|4273.80
#2025-12-01|4308.42
#2025-12-02|4304.18
#2025-12-03|4369.12
#2025-12-04|4399.38
#2025-12-05|4406.04
#2025-12-08|4394.23
#2025-12-09|4385.29
#2025-12-10|4385.02
#2025-12-11|4423.88
#2025-12-12|4377.48
#2025-12-15|4398.86
#2025-12-16|4340.42
#2025-12-17|4266.19
#2025-12-18|4318.87
#2025-12-19|4331.69
#2025-12-22|4340.34
#2025-12-23|4348.98
#2025-12-24|4341.89
#2025-12-25|4340.52
#2025-12-26|4340.09
#2025-12-29|4362.11
#2025-12-30|4390.65
#2025-12-31|4380.68
#2026-01-01|4381.71
#2026-01-02|4466.05
#2026-01-05|4613.33
#2026-01-06|4629.95
#2026-01-07|4659.66
#2026-01-08|4547.90
#2026-01-09|4701.06
#2026-01-12|4736.29
#2026-01-13|4752.30
#2026-01-14|4672.12
#2026-01-15|4755.29
#2026-01-16|4752.00
#2026-01-19|4621.92
#2026-01-20|4655.82
#2026-01-21|4656.91
#2026-01-22|4715.68
#2026-01-23|4762.48
#2026-01-26|4817.54
#2026-01-27|4864.22
#2026-01-28|4826.75
#2026-01-29|4618.61
#2026-01-30|4669.65
#2026-02-02|4674.81
#2026-02-03|4508.87
#2026-02-04|4381.35
#2026-02-05|4415.03
#2026-02-06|4500.39
#2026-02-09|4588.65
#2026-02-10|4585.45
#2026-02-11|4492.09
#2026-02-12|4430.73
#2026-02-13|4475.49
#2026-02-16|4441.38
#2026-02-17|4449.11
#2026-02-18|4583.18
#2026-02-19|4531.57
#2026-02-20|4596.69
#2026-02-23|4549.46
#2026-02-24|4565.18
#2026-02-25|4644.35
#2026-02-26|4597.40
#2026-02-27|4604.79
#2026-03-02|4477.52
#2026-03-03|4316.03
#2026-03-04|4449.74
#2026-03-05|4427.48
#2026-03-06|4345.28
#2026-03-09|4340.19
#2026-03-10|4490.70
#2026-03-11|4436.51
#2026-03-12|4387.56
#2026-03-13|4356.06
#2026-03-16|4399.60
#2026-03-17|4419.80
#2026-03-18|4348.13