Table Data - Nasdaq Europe Technology Index
| Title | Nasdaq Europe Technology Index |
|---|---|
| Series ID | NASDAQNQEU10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-01 |
| Last Updated | 2026-04-01 10:51 PM CDT |
| Notes | For more information about this series, see: NQEU10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1578.85 |
| 2001-04-02 | 1545.69 |
| 2001-04-03 | 1434.14 |
| 2001-04-04 | 1479.00 |
| 2001-04-05 | 1574.60 |
| 2001-04-06 | 1541.19 |
| 2001-04-09 | 1540.54 |
| 2001-04-10 | 1630.36 |
| 2001-04-11 | 1689.33 |
| 2001-04-12 | 1700.21 |
| 2001-04-13 | . |
| 2001-04-16 | 1683.60 |
| 2001-04-17 | 1618.55 |
| 2001-04-18 | 1789.10 |
| 2001-04-19 | 1871.08 |
| 2001-04-20 | 1866.98 |
| 2001-04-23 | 1794.93 |
| 2001-04-24 | 1792.97 |
| 2001-04-25 | 1787.92 |
| 2001-04-26 | 1845.53 |
| 2001-04-27 | 1893.60 |
| 2001-04-30 | 1960.22 |
| 2001-05-01 | 1968.24 |
| 2001-05-02 | 1977.17 |
| 2001-05-03 | 1907.56 |
| 2001-05-04 | 1927.16 |
| 2001-05-07 | 1939.03 |
| 2001-05-08 | 1907.99 |
| 2001-05-09 | 1858.76 |
| 2001-05-10 | 1918.32 |
| 2001-05-11 | 1870.23 |
| 2001-05-14 | 1813.82 |
| 2001-05-15 | 1829.51 |
| 2001-05-16 | 1827.29 |
| 2001-05-17 | 1899.29 |
| 2001-05-18 | 1916.44 |
| 2001-05-21 | 1960.62 |
| 2001-05-22 | 1990.47 |
| 2001-05-23 | 1919.14 |
| 2001-05-24 | 1909.73 |
| 2001-05-25 | 1865.66 |
| 2001-05-28 | . |
| 2001-05-29 | 1812.87 |
| 2001-05-30 | 1735.78 |
| 2001-05-31 | 1725.27 |
| 2001-06-01 | 1705.19 |
| 2001-06-04 | 1721.59 |
| 2001-06-05 | 1764.27 |
| 2001-06-06 | 1748.77 |
| 2001-06-07 | 1751.83 |
| 2001-06-08 | 1736.23 |
| 2001-06-11 | 1681.83 |
| 2001-06-12 | 1496.40 |
| 2001-06-13 | 1537.65 |
| 2001-06-14 | 1465.82 |
| 2001-06-15 | 1451.30 |
| 2001-06-18 | 1438.73 |
| 2001-06-19 | 1455.83 |
| 2001-06-20 | 1397.14 |
| 2001-06-21 | 1414.48 |
| 2001-06-22 | 1425.57 |
| 2001-06-25 | 1417.21 |
| 2001-06-26 | 1368.99 |
| 2001-06-27 | 1372.90 |
| 2001-06-28 | 1384.17 |
| 2001-06-29 | 1412.21 |
| 2001-07-02 | 1438.80 |
| 2001-07-03 | 1406.02 |
| 2001-07-04 | . |
| 2001-07-05 | 1265.24 |
| 2001-07-06 | 1206.54 |
| 2001-07-09 | 1198.78 |
| 2001-07-10 | 1188.24 |
| 2001-07-11 | 1163.75 |
| 2001-07-12 | 1218.00 |
| 2001-07-13 | 1223.71 |
| 2001-07-16 | 1198.55 |
| 2001-07-17 | 1166.96 |
| 2001-07-18 | 1177.30 |
| 2001-07-19 | 1253.46 |
| 2001-07-20 | 1221.39 |
| 2001-07-23 | 1218.73 |
| 2001-07-24 | 1215.89 |
| 2001-07-25 | 1203.59 |
| 2001-07-26 | 1226.25 |
| 2001-07-27 | 1283.22 |
| 2001-07-30 | 1336.11 |
| 2001-07-31 | 1364.57 |
| 2001-08-01 | 1377.04 |
| 2001-08-02 | 1406.32 |
| 2001-08-03 | 1382.41 |
| 2001-08-06 | 1353.96 |
| 2001-08-07 | 1354.02 |
| 2001-08-08 | 1313.25 |
| 2001-08-09 | 1264.22 |
| 2001-08-10 | 1237.04 |
| 2001-08-13 | 1259.56 |
| 2001-08-14 | 1298.66 |
| 2001-08-15 | 1280.94 |
| 2001-08-16 | 1236.24 |
| 2001-08-17 | 1204.47 |
| 2001-08-20 | 1187.94 |
| 2001-08-21 | 1219.58 |
| 2001-08-22 | 1224.87 |
| 2001-08-23 | 1232.98 |
| 2001-08-24 | 1270.53 |
| 2001-08-27 | 1261.73 |
| 2001-08-28 | 1219.93 |
| 2001-08-29 | 1200.68 |
| 2001-08-30 | 1137.86 |
| 2001-08-31 | 1141.95 |
| 2001-09-03 | . |
| 2001-09-04 | 1096.49 |
| 2001-09-05 | 1027.25 |
| 2001-09-06 | 975.18 |
| 2001-09-07 | 968.35 |
| 2001-09-10 | 979.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 961.11 |
| 2001-09-18 | 955.12 |
| 2001-09-19 | 938.52 |
| 2001-09-20 | 914.66 |
| 2001-09-21 | 881.92 |
| 2001-09-24 | 951.86 |
| 2001-09-25 | 976.49 |
| 2001-09-26 | 960.80 |
| 2001-09-27 | 912.95 |
| 2001-09-28 | 950.71 |
| 2001-10-01 | 905.20 |
| 2001-10-02 | 916.84 |
| 2001-10-03 | 927.97 |
| 2001-10-04 | 994.35 |
| 2001-10-05 | 987.32 |
| 2001-10-08 | 1002.88 |
| 2001-10-09 | 1016.68 |
| 2001-10-10 | 1050.99 |
| 2001-10-11 | 1096.28 |
| 2001-10-12 | 1090.86 |
| 2001-10-15 | 1066.28 |
| 2001-10-16 | 1095.95 |
| 2001-10-17 | 1159.92 |
| 2001-10-18 | 1080.00 |
| 2001-10-19 | 1077.64 |
| 2001-10-22 | 1096.87 |
| 2001-10-23 | 1155.20 |
| 2001-10-24 | 1172.10 |
| 2001-10-25 | 1144.50 |
| 2001-10-26 | 1197.26 |
| 2001-10-29 | 1168.82 |
| 2001-10-30 | 1109.01 |
| 2001-10-31 | 1150.53 |
| 2001-11-01 | 1168.09 |
| 2001-11-02 | 1184.21 |
| 2001-11-05 | 1235.05 |
| 2001-11-06 | 1262.03 |
| 2001-11-07 | 1263.02 |
| 2001-11-08 | 1313.81 |
| 2001-11-09 | 1274.70 |
| 2001-11-12 | 1238.69 |
| 2001-11-13 | 1312.03 |
| 2001-11-14 | 1337.31 |
| 2001-11-15 | 1377.79 |
| 2001-11-16 | 1400.17 |
| 2001-11-19 | 1394.97 |
| 2001-11-20 | 1336.95 |
| 2001-11-21 | 1306.35 |
| 2001-11-22 | . |
| 2001-11-23 | 1363.70 |
| 2001-11-26 | 1395.41 |
| 2001-11-27 | 1352.21 |
| 2001-11-28 | 1311.43 |
| 2001-11-29 | 1297.14 |
| 2001-11-30 | 1349.48 |
| 2001-12-03 | 1324.66 |
| 2001-12-04 | 1377.32 |
| 2001-12-05 | 1482.13 |
| 2001-12-06 | 1481.79 |
| 2001-12-07 | 1475.27 |
| 2001-12-10 | 1426.91 |
| 2001-12-11 | 1465.73 |
| 2001-12-12 | 1439.01 |
| 2001-12-13 | 1369.76 |
| 2001-12-14 | 1354.97 |
| 2001-12-17 | 1421.00 |
| 2001-12-18 | 1420.95 |
| 2001-12-19 | 1375.32 |
| 2001-12-20 | 1329.58 |
| 2001-12-21 | 1343.78 |
| 2001-12-24 | 1332.70 |
| 2001-12-25 | . |
| 2001-12-26 | 1333.60 |
| 2001-12-27 | 1370.43 |
| 2001-12-28 | 1389.93 |
| 2001-12-31 | 1401.46 |
| 2002-01-01 | . |
| 2002-01-02 | 1398.11 |
| 2002-01-03 | 1474.52 |
| 2002-01-04 | 1479.21 |
| 2002-01-07 | 1461.31 |
| 2002-01-08 | 1394.68 |
| 2002-01-09 | 1404.07 |
| 2002-01-10 | 1377.96 |
| 2002-01-11 | 1399.16 |
| 2002-01-14 | 1336.31 |
| 2002-01-15 | 1347.94 |
| 2002-01-16 | 1305.46 |
| 2002-01-17 | 1322.50 |
| 2002-01-18 | 1302.30 |
| 2002-01-21 | . |
| 2002-01-22 | 1248.58 |
| 2002-01-23 | 1269.99 |
| 2002-01-24 | 1338.58 |
| 2002-01-25 | 1294.50 |
| 2002-01-28 | 1295.74 |
| 2002-01-29 | 1277.37 |
| 2002-01-30 | 1249.67 |
| 2002-01-31 | 1288.72 |
| 2002-02-01 | 1297.04 |
| 2002-02-04 | 1286.27 |
| 2002-02-05 | 1242.86 |
| 2002-02-06 | 1216.44 |
| 2002-02-07 | 1234.56 |
| 2002-02-08 | 1224.04 |
| 2002-02-11 | 1269.98 |
| 2002-02-12 | 1272.49 |
| 2002-02-13 | 1276.60 |
| 2002-02-14 | 1283.76 |
| 2002-02-15 | 1246.87 |
| 2002-02-18 | . |
| 2002-02-19 | 1189.61 |
| 2002-02-20 | 1167.56 |
| 2002-02-21 | 1181.42 |
| 2002-02-22 | 1148.09 |
| 2002-02-25 | 1184.15 |
| 2002-02-26 | 1197.29 |
| 2002-02-27 | 1225.21 |
| 2002-02-28 | 1220.83 |
| 2002-03-01 | 1234.94 |
| 2002-03-04 | 1320.07 |
| 2002-03-05 | 1309.58 |
| 2002-03-06 | 1330.95 |
| 2002-03-07 | 1369.41 |
| 2002-03-08 | 1374.11 |
| 2002-03-11 | 1344.92 |
| 2002-03-12 | 1281.00 |
| 2002-03-13 | 1276.77 |
| 2002-03-14 | 1279.39 |
| 2002-03-15 | 1293.66 |
| 2002-03-18 | 1317.37 |
| 2002-03-19 | 1303.05 |
| 2002-03-20 | 1261.57 |
| 2002-03-21 | 1253.54 |
| 2002-03-22 | 1270.94 |
| 2002-03-25 | 1255.67 |
| 2002-03-26 | 1256.41 |
| 2002-03-27 | 1257.51 |
| 2002-03-28 | 1263.80 |
| 2002-03-29 | . |
| 2002-04-01 | 1274.68 |
| 2002-04-02 | 1238.55 |
| 2002-04-03 | 1219.54 |
| 2002-04-04 | 1207.71 |
| 2002-04-05 | 1203.25 |
| 2002-04-08 | 1153.04 |
| 2002-04-09 | 1163.59 |
| 2002-04-10 | 1155.17 |
| 2002-04-11 | 1118.35 |
| 2002-04-12 | 1122.00 |
| 2002-04-15 | 1145.46 |
| 2002-04-16 | 1200.72 |
| 2002-04-17 | 1217.09 |
| 2002-04-18 | 1140.72 |
| 2002-04-19 | 1113.90 |
| 2002-04-22 | 1049.59 |
| 2002-04-23 | 1042.74 |
| 2002-04-24 | 1005.97 |
| 2002-04-25 | 1019.66 |
| 2002-04-26 | 1012.08 |
| 2002-04-29 | 997.20 |
| 2002-04-30 | 1003.23 |
| 2002-05-01 | 1008.52 |
| 2002-05-02 | 989.75 |
| 2002-05-03 | 941.84 |
| 2002-05-06 | 940.97 |
| 2002-05-07 | 934.21 |
| 2002-05-08 | 993.46 |
| 2002-05-09 | 978.40 |
| 2002-05-10 | 940.77 |
| 2002-05-13 | 952.97 |
| 2002-05-14 | 982.02 |
| 2002-05-15 | 1003.12 |
| 2002-05-16 | 986.53 |
| 2002-05-17 | 998.35 |
| 2002-05-20 | 986.52 |
| 2002-05-21 | 963.76 |
| 2002-05-22 | 917.08 |
| 2002-05-23 | 901.78 |
| 2002-05-24 | 900.65 |
| 2002-05-27 | . |
| 2002-05-28 | 899.24 |
| 2002-05-29 | 881.72 |
| 2002-05-30 | 858.97 |
| 2002-05-31 | 887.83 |
| 2002-06-03 | 868.34 |
| 2002-06-04 | 849.20 |
| 2002-06-05 | 851.65 |
| 2002-06-06 | 844.25 |
| 2002-06-07 | 804.30 |
| 2002-06-10 | 815.32 |
| 2002-06-11 | 829.60 |
| 2002-06-12 | 787.68 |
| 2002-06-13 | 781.59 |
| 2002-06-14 | 773.28 |
| 2002-06-17 | 800.68 |
| 2002-06-18 | 804.17 |
| 2002-06-19 | 780.02 |
| 2002-06-20 | 765.01 |
| 2002-06-21 | 766.53 |
| 2002-06-24 | 730.59 |
| 2002-06-25 | 752.42 |
| 2002-06-26 | 743.22 |
| 2002-06-27 | 770.71 |
| 2002-06-28 | 803.43 |
| 2002-07-01 | 796.96 |
| 2002-07-02 | 754.54 |
| 2002-07-03 | 729.45 |
| 2002-07-04 | . |
| 2002-07-05 | 813.55 |
| 2002-07-08 | 814.26 |
| 2002-07-09 | 792.61 |
| 2002-07-10 | 760.01 |
| 2002-07-11 | 723.71 |
| 2002-07-12 | 739.95 |
| 2002-07-15 | 719.24 |
| 2002-07-16 | 733.27 |
| 2002-07-17 | 771.87 |
| 2002-07-18 | 757.73 |
| 2002-07-19 | 719.09 |
| 2002-07-22 | 692.44 |
| 2002-07-23 | 649.53 |
| 2002-07-24 | 634.21 |
| 2002-07-25 | 629.93 |
| 2002-07-26 | 616.63 |
| 2002-07-29 | 652.95 |
| 2002-07-30 | 670.43 |
| 2002-07-31 | 659.83 |
| 2002-08-01 | 636.32 |
| 2002-08-02 | 612.49 |
| 2002-08-05 | 577.42 |
| 2002-08-06 | 592.68 |
| 2002-08-07 | 593.37 |
| 2002-08-08 | 616.62 |
| 2002-08-09 | 640.48 |
| 2002-08-12 | 637.20 |
| 2002-08-13 | 639.82 |
| 2002-08-14 | 612.62 |
| 2002-08-15 | 630.27 |
| 2002-08-16 | 646.68 |
| 2002-08-19 | 680.11 |
| 2002-08-20 | 678.30 |
| 2002-08-21 | 701.40 |
| 2002-08-22 | 733.10 |
| 2002-08-23 | 704.15 |
| 2002-08-26 | 685.35 |
| 2002-08-27 | 697.40 |
| 2002-08-28 | 666.79 |
| 2002-08-29 | 663.88 |
| 2002-08-30 | 657.59 |
| 2002-09-02 | . |
| 2002-09-03 | 615.27 |
| 2002-09-04 | 611.77 |
| 2002-09-05 | 608.46 |
| 2002-09-06 | 634.25 |
| 2002-09-09 | 620.91 |
| 2002-09-10 | 617.23 |
| 2002-09-11 | 650.27 |
| 2002-09-12 | 621.46 |
| 2002-09-13 | 602.84 |
| 2002-09-16 | 578.10 |
| 2002-09-17 | 570.13 |
| 2002-09-18 | 546.72 |
| 2002-09-19 | 534.44 |
| 2002-09-20 | 540.10 |
| 2002-09-23 | 514.08 |
| 2002-09-24 | 506.12 |
| 2002-09-25 | 523.66 |
| 2002-09-26 | 553.52 |
| 2002-09-27 | 546.73 |
| 2002-09-30 | 515.68 |
| 2002-10-01 | 522.96 |
| 2002-10-02 | 543.13 |
| 2002-10-03 | 533.22 |
| 2002-10-04 | 507.15 |
| 2002-10-07 | 498.14 |
| 2002-10-08 | 494.54 |
| 2002-10-09 | 502.93 |
| 2002-10-10 | 521.36 |
| 2002-10-11 | 563.63 |
| 2002-10-14 | 556.57 |
| 2002-10-15 | 608.08 |
| 2002-10-16 | 575.29 |
| 2002-10-17 | 640.60 |
| 2002-10-18 | 655.13 |
| 2002-10-21 | 672.03 |
| 2002-10-22 | 666.90 |
| 2002-10-23 | 635.81 |
| 2002-10-24 | 670.71 |
| 2002-10-25 | 676.86 |
| 2002-10-28 | 711.49 |
| 2002-10-29 | 664.59 |
| 2002-10-30 | 699.16 |
| 2002-10-31 | 716.15 |
| 2002-11-01 | 713.98 |
| 2002-11-04 | 772.32 |
| 2002-11-05 | 771.33 |
| 2002-11-06 | 748.69 |
| 2002-11-07 | 721.30 |
| 2002-11-08 | 708.82 |
| 2002-11-11 | 684.30 |
| 2002-11-12 | 713.28 |
| 2002-11-13 | 718.55 |
| 2002-11-14 | 758.25 |
| 2002-11-15 | 758.49 |
| 2002-11-18 | 782.76 |
| 2002-11-19 | 761.10 |
| 2002-11-20 | 764.02 |
| 2002-11-21 | 814.74 |
| 2002-11-22 | 817.28 |
| 2002-11-25 | 820.40 |
| 2002-11-26 | 788.46 |
| 2002-11-27 | 817.19 |
| 2002-11-28 | . |
| 2002-11-29 | 818.22 |
| 2002-12-02 | 838.52 |
| 2002-12-03 | 789.25 |
| 2002-12-04 | 786.14 |
| 2002-12-05 | 777.00 |
| 2002-12-06 | 779.76 |
| 2002-12-09 | 754.19 |
| 2002-12-10 | 737.92 |
| 2002-12-11 | 727.34 |
| 2002-12-12 | 718.72 |
| 2002-12-13 | 712.49 |
| 2002-12-16 | 735.79 |
| 2002-12-17 | 731.43 |
| 2002-12-18 | 689.52 |
| 2002-12-19 | 681.77 |
| 2002-12-20 | 686.13 |
| 2002-12-23 | 684.10 |
| 2002-12-24 | 686.28 |
| 2002-12-25 | . |
| 2002-12-26 | 687.87 |
| 2002-12-27 | 658.98 |
| 2002-12-30 | 665.23 |
| 2002-12-31 | 667.08 |
| 2003-01-01 | . |
| 2003-01-02 | 705.37 |
| 2003-01-03 | 716.45 |
| 2003-01-06 | 728.11 |
| 2003-01-07 | 723.21 |
| 2003-01-08 | 688.98 |
| 2003-01-09 | 722.20 |
| 2003-01-10 | 739.90 |
| 2003-01-13 | 736.47 |
| 2003-01-14 | 763.38 |
| 2003-01-15 | 746.36 |
| 2003-01-16 | 727.65 |
| 2003-01-17 | 699.01 |
| 2003-01-20 | . |
| 2003-01-21 | 690.14 |
| 2003-01-22 | 692.93 |
| 2003-01-23 | 685.84 |
| 2003-01-24 | 682.33 |
| 2003-01-27 | 660.24 |
| 2003-01-28 | 657.70 |
| 2003-01-29 | 666.72 |
| 2003-01-30 | 686.43 |
| 2003-01-31 | 666.24 |
| 2003-02-03 | 675.46 |
| 2003-02-04 | 652.39 |
| 2003-02-05 | 659.34 |
| 2003-02-06 | 648.93 |
| 2003-02-07 | 645.71 |
| 2003-02-10 | 637.28 |
| 2003-02-11 | 662.68 |
| 2003-02-12 | 651.00 |
| 2003-02-13 | 637.52 |
| 2003-02-14 | 648.23 |
| 2003-02-17 | . |
| 2003-02-18 | 677.26 |
| 2003-02-19 | 659.78 |
| 2003-02-20 | 653.60 |
| 2003-02-21 | 647.12 |
| 2003-02-24 | 645.86 |
| 2003-02-25 | 613.02 |
| 2003-02-26 | 607.93 |
| 2003-02-27 | 603.34 |
| 2003-02-28 | 621.82 |
| 2003-03-03 | 626.98 |
| 2003-03-04 | 609.21 |
| 2003-03-05 | 604.21 |
| 2003-03-06 | 603.82 |
| 2003-03-07 | 588.04 |
| 2003-03-10 | 578.89 |
| 2003-03-11 | 580.29 |
| 2003-03-12 | 591.38 |
| 2003-03-13 | 613.26 |
| 2003-03-14 | 647.82 |
| 2003-03-17 | 673.56 |
| 2003-03-18 | 669.98 |
| 2003-03-19 | 670.01 |
| 2003-03-20 | 666.97 |
| 2003-03-21 | 687.32 |
| 2003-03-24 | 650.83 |
| 2003-03-25 | 657.11 |
| 2003-03-26 | 654.63 |
| 2003-03-27 | 648.41 |
| 2003-03-28 | 646.15 |
| 2003-03-31 | 613.18 |
| 2003-04-01 | 627.14 |
| 2003-04-02 | 659.52 |
| 2003-04-03 | 663.59 |
| 2003-04-04 | 659.32 |
| 2003-04-07 | 690.53 |
| 2003-04-08 | 668.60 |
| 2003-04-09 | 673.35 |
| 2003-04-10 | 651.66 |
| 2003-04-11 | 657.63 |
| 2003-04-14 | 667.03 |
| 2003-04-15 | 685.23 |
| 2003-04-16 | 690.85 |
| 2003-04-17 | 725.43 |
| 2003-04-18 | . |
| 2003-04-21 | 722.15 |
| 2003-04-22 | 737.12 |
| 2003-04-23 | 748.05 |
| 2003-04-24 | 741.01 |
| 2003-04-25 | 718.79 |
| 2003-04-28 | 737.60 |
| 2003-04-29 | 756.78 |
| 2003-04-30 | 768.80 |
| 2003-05-01 | 775.36 |
| 2003-05-02 | 771.26 |
| 2003-05-05 | 794.37 |
| 2003-05-06 | 799.05 |
| 2003-05-07 | 798.68 |
| 2003-05-08 | 776.86 |
| 2003-05-09 | 779.85 |
| 2003-05-12 | 793.80 |
| 2003-05-13 | 798.91 |
| 2003-05-14 | 791.45 |
| 2003-05-15 | 810.13 |
| 2003-05-16 | 815.89 |
| 2003-05-19 | 784.23 |
| 2003-05-20 | 771.15 |
| 2003-05-21 | 761.73 |
| 2003-05-22 | 780.62 |
| 2003-05-23 | 777.16 |
| 2003-05-26 | . |
| 2003-05-27 | 784.81 |
| 2003-05-28 | 818.36 |
| 2003-05-29 | 828.25 |
| 2003-05-30 | 842.29 |
| 2003-06-02 | 863.39 |
| 2003-06-03 | 846.33 |
| 2003-06-04 | 855.24 |
| 2003-06-05 | 851.30 |
| 2003-06-06 | 889.03 |
| 2003-06-09 | 877.77 |
| 2003-06-10 | 878.93 |
| 2003-06-11 | 881.33 |
| 2003-06-12 | 872.69 |
| 2003-06-13 | 861.78 |
| 2003-06-16 | 881.98 |
| 2003-06-17 | 893.35 |
| 2003-06-18 | 879.13 |
| 2003-06-19 | 878.35 |
| 2003-06-20 | 869.01 |
| 2003-06-23 | 839.89 |
| 2003-06-24 | 824.92 |
| 2003-06-25 | 834.72 |
| 2003-06-26 | 825.86 |
| 2003-06-27 | 832.76 |
| 2003-06-30 | 821.21 |
| 2003-07-01 | 806.81 |
| 2003-07-02 | 829.21 |
| 2003-07-03 | 834.86 |
| 2003-07-04 | . |
| 2003-07-07 | 857.02 |
| 2003-07-08 | 862.70 |
| 2003-07-09 | 877.31 |
| 2003-07-10 | 872.90 |
| 2003-07-11 | 865.32 |
| 2003-07-14 | 884.74 |
| 2003-07-15 | 889.53 |
| 2003-07-16 | 882.37 |
| 2003-07-17 | 793.73 |
| 2003-07-18 | 806.01 |
| 2003-07-21 | 798.94 |
| 2003-07-22 | 806.27 |
| 2003-07-23 | 817.68 |
| 2003-07-24 | 841.92 |
| 2003-07-25 | 836.14 |
| 2003-07-28 | 860.16 |
| 2003-07-29 | 858.64 |
| 2003-07-30 | 854.68 |
| 2003-07-31 | 859.46 |
| 2003-08-01 | 848.04 |
| 2003-08-04 | 841.57 |
| 2003-08-05 | 846.28 |
| 2003-08-06 | 815.81 |
| 2003-08-07 | 811.38 |
| 2003-08-08 | 811.56 |
| 2003-08-11 | 812.56 |
| 2003-08-12 | 820.60 |
| 2003-08-13 | 835.15 |
| 2003-08-14 | 835.84 |
| 2003-08-15 | 830.41 |
| 2003-08-18 | 840.69 |
| 2003-08-19 | 866.68 |
| 2003-08-20 | 865.45 |
| 2003-08-21 | 875.14 |
| 2003-08-22 | 880.94 |
| 2003-08-25 | 869.85 |
| 2003-08-26 | 859.08 |
| 2003-08-27 | 885.18 |
| 2003-08-28 | 898.25 |
| 2003-08-29 | 909.55 |
| 2003-09-01 | . |
| 2003-09-02 | 911.04 |
| 2003-09-03 | 955.18 |
| 2003-09-04 | 956.97 |
| 2003-09-05 | 963.57 |
| 2003-09-08 | 980.63 |
| 2003-09-09 | 960.69 |
| 2003-09-10 | 922.12 |
| 2003-09-11 | 919.52 |
| 2003-09-12 | 922.88 |
| 2003-09-15 | 922.61 |
| 2003-09-16 | 926.58 |
| 2003-09-17 | 939.96 |
| 2003-09-18 | 951.41 |
| 2003-09-19 | 947.30 |
| 2003-09-22 | 929.43 |
| 2003-09-23 | 922.82 |
| 2003-09-24 | 912.38 |
| 2003-09-25 | 900.87 |
| 2003-09-26 | 890.19 |
| 2003-09-29 | 895.67 |
| 2003-09-30 | 886.71 |
| 2003-10-01 | 902.05 |
| 2003-10-02 | 919.00 |
| 2003-10-03 | 964.90 |
| 2003-10-06 | 966.03 |
| 2003-10-07 | 967.44 |
| 2003-10-08 | 998.39 |
| 2003-10-09 | 1012.24 |
| 2003-10-10 | 1005.64 |
| 2003-10-13 | 1022.56 |
| 2003-10-14 | 1013.97 |
| 2003-10-15 | 1023.07 |
| 2003-10-16 | 1000.76 |
| 2003-10-17 | 1003.33 |
| 2003-10-20 | 995.87 |
| 2003-10-21 | 1005.70 |
| 2003-10-22 | 994.45 |
| 2003-10-23 | 981.96 |
| 2003-10-24 | 991.39 |
| 2003-10-27 | 994.40 |
| 2003-10-28 | 1008.21 |
| 2003-10-29 | 1027.74 |
| 2003-10-30 | 1020.31 |
| 2003-10-31 | 1017.29 |
| 2003-11-03 | 1027.51 |
| 2003-11-04 | 1022.35 |
| 2003-11-05 | 1004.64 |
| 2003-11-06 | 1024.79 |
| 2003-11-07 | 1043.08 |
| 2003-11-10 | 1026.30 |
| 2003-11-11 | 1008.86 |
| 2003-11-12 | 1034.58 |
| 2003-11-13 | 1048.16 |
| 2003-11-14 | 1051.30 |
| 2003-11-17 | 1015.07 |
| 2003-11-18 | 1023.69 |
| 2003-11-19 | 1010.68 |
| 2003-11-20 | 1016.29 |
| 2003-11-21 | 1017.81 |
| 2003-11-24 | 1036.61 |
| 2003-11-25 | 1036.38 |
| 2003-11-26 | 1040.94 |
| 2003-11-27 | . |
| 2003-11-28 | 1045.94 |
| 2003-12-01 | 1057.39 |
| 2003-12-02 | 1069.15 |
| 2003-12-03 | 1076.94 |
| 2003-12-04 | 1081.52 |
| 2003-12-05 | 1064.60 |
| 2003-12-08 | 1054.64 |
| 2003-12-09 | 1050.60 |
| 2003-12-10 | 1038.59 |
| 2003-12-11 | 1039.08 |
| 2003-12-12 | 1046.97 |
| 2003-12-15 | 1054.49 |
| 2003-12-16 | 1028.31 |
| 2003-12-17 | 1018.12 |
| 2003-12-18 | 1025.77 |
| 2003-12-19 | 1028.57 |
| 2003-12-22 | 1020.40 |
| 2003-12-23 | 1026.65 |
| 2003-12-24 | 1032.95 |
| 2003-12-25 | . |
| 2003-12-26 | 1032.52 |
| 2003-12-29 | 1040.27 |
| 2003-12-30 | 1049.32 |
| 2003-12-31 | 1054.40 |
| 2004-01-01 | . |
| 2004-01-02 | 1069.28 |
| 2004-01-05 | 1087.38 |
| 2004-01-06 | 1098.20 |
| 2004-01-07 | 1103.35 |
| 2004-01-08 | 1195.12 |
| 2004-01-09 | 1218.82 |
| 2004-01-12 | 1220.09 |
| 2004-01-13 | 1209.81 |
| 2004-01-14 | 1212.06 |
| 2004-01-15 | 1199.09 |
| 2004-01-16 | 1209.80 |
| 2004-01-19 | . |
| 2004-01-20 | 1227.23 |
| 2004-01-21 | 1209.41 |
| 2004-01-22 | 1226.83 |
| 2004-01-23 | 1222.92 |
| 2004-01-26 | 1213.45 |
| 2004-01-27 | 1227.44 |
| 2004-01-28 | 1221.38 |
| 2004-01-29 | 1173.47 |
| 2004-01-30 | 1189.94 |
| 2004-02-02 | 1193.76 |
| 2004-02-03 | 1205.83 |
| 2004-02-04 | 1182.09 |
| 2004-02-05 | 1190.09 |
| 2004-02-06 | 1236.74 |
| 2004-02-09 | 1258.92 |
| 2004-02-10 | 1283.76 |
| 2004-02-11 | 1295.83 |
| 2004-02-12 | 1310.10 |
| 2004-02-13 | 1286.81 |
| 2004-02-16 | . |
| 2004-02-17 | 1304.80 |
| 2004-02-18 | 1316.87 |
| 2004-02-19 | 1313.89 |
| 2004-02-20 | 1276.08 |
| 2004-02-23 | 1283.48 |
| 2004-02-24 | 1264.49 |
| 2004-02-25 | 1259.25 |
| 2004-02-26 | 1253.12 |
| 2004-02-27 | 1258.41 |
| 2004-03-01 | 1267.52 |
| 2004-03-02 | 1277.35 |
| 2004-03-03 | 1264.93 |
| 2004-03-04 | 1288.62 |
| 2004-03-05 | 1319.69 |
| 2004-03-08 | 1320.15 |
| 2004-03-09 | 1283.77 |
| 2004-03-10 | 1245.65 |
| 2004-03-11 | 1200.61 |
| 2004-03-12 | 1201.76 |
| 2004-03-15 | 1175.28 |
| 2004-03-16 | 1190.34 |
| 2004-03-17 | 1207.17 |
| 2004-03-18 | 1186.76 |
| 2004-03-19 | 1184.18 |
| 2004-03-22 | 1139.35 |
| 2004-03-23 | 1142.32 |
| 2004-03-24 | 1133.62 |
| 2004-03-25 | 1166.68 |
| 2004-03-26 | 1148.97 |
| 2004-03-29 | 1185.68 |
| 2004-03-30 | 1182.91 |
| 2004-03-31 | 1199.30 |
| 2004-04-01 | 1234.13 |
| 2004-04-02 | 1247.13 |
| 2004-04-05 | 1246.12 |
| 2004-04-06 | 1166.32 |
| 2004-04-07 | 1164.05 |
| 2004-04-08 | 1167.39 |
| 2004-04-09 | . |
| 2004-04-12 | 1163.84 |
| 2004-04-13 | 1150.81 |
| 2004-04-14 | 1124.63 |
| 2004-04-15 | 1109.93 |
| 2004-04-16 | 1087.75 |
| 2004-04-19 | 1096.53 |
| 2004-04-20 | 1107.62 |
| 2004-04-21 | 1077.94 |
| 2004-04-22 | 1091.26 |
| 2004-04-23 | 1081.06 |
| 2004-04-26 | 1082.04 |
| 2004-04-27 | 1080.80 |
| 2004-04-28 | 1050.61 |
| 2004-04-29 | 1044.35 |
| 2004-04-30 | 1024.36 |
| 2004-05-03 | 1034.07 |
| 2004-05-04 | 1038.53 |
| 2004-05-05 | 1058.80 |
| 2004-05-06 | 1027.71 |
| 2004-05-07 | 1019.70 |
| 2004-05-10 | 979.74 |
| 2004-05-11 | 991.94 |
| 2004-05-12 | 972.73 |
| 2004-05-13 | 986.13 |
| 2004-05-14 | 971.11 |
| 2004-05-17 | 955.19 |
| 2004-05-18 | 969.19 |
| 2004-05-19 | 1005.61 |
| 2004-05-20 | 992.90 |
| 2004-05-21 | 983.60 |
| 2004-05-24 | 991.17 |
| 2004-05-25 | 989.57 |
| 2004-05-26 | 1007.59 |
| 2004-05-27 | 1039.98 |
| 2004-05-28 | 1033.70 |
| 2004-05-31 | . |
| 2004-06-01 | 1023.03 |
| 2004-06-02 | 1026.31 |
| 2004-06-03 | 1021.71 |
| 2004-06-04 | 1039.36 |
| 2004-06-07 | 1068.21 |
| 2004-06-08 | 1069.93 |
| 2004-06-09 | 1050.58 |
| 2004-06-10 | 1046.55 |
| 2004-06-11 | . |
| 2004-06-14 | 1024.04 |
| 2004-06-15 | 1036.12 |
| 2004-06-16 | 1033.05 |
| 2004-06-17 | 1028.11 |
| 2004-06-18 | 1034.00 |
| 2004-06-21 | 1032.67 |
| 2004-06-22 | 1020.45 |
| 2004-06-23 | 1038.21 |
| 2004-06-24 | 1066.12 |
| 2004-06-25 | 1063.25 |
| 2004-06-28 | 1078.27 |
| 2004-06-29 | 1068.30 |
| 2004-06-30 | 1075.45 |
| 2004-07-01 | 1077.13 |
| 2004-07-02 | 1070.62 |
| 2004-07-05 | . |
| 2004-07-06 | 1045.02 |
| 2004-07-07 | 1042.74 |
| 2004-07-08 | 1038.37 |
| 2004-07-09 | 1040.01 |
| 2004-07-12 | 1023.82 |
| 2004-07-13 | 1020.39 |
| 2004-07-14 | 1023.86 |
| 2004-07-15 | 966.12 |
| 2004-07-16 | 974.26 |
| 2004-07-19 | 958.59 |
| 2004-07-20 | 963.34 |
| 2004-07-21 | 982.21 |
| 2004-07-22 | 954.07 |
| 2004-07-23 | 944.09 |
| 2004-07-26 | 923.05 |
| 2004-07-27 | 931.05 |
| 2004-07-28 | 921.63 |
| 2004-07-29 | 944.38 |
| 2004-07-30 | 938.35 |
| 2004-08-02 | 927.34 |
| 2004-08-03 | 930.38 |
| 2004-08-04 | 912.02 |
| 2004-08-05 | 916.02 |
| 2004-08-06 | 895.90 |
| 2004-08-09 | 885.59 |
| 2004-08-10 | 905.33 |
| 2004-08-11 | 870.19 |
| 2004-08-12 | 847.84 |
| 2004-08-13 | 865.91 |
| 2004-08-16 | 884.46 |
| 2004-08-17 | 900.27 |
| 2004-08-18 | 904.30 |
| 2004-08-19 | 917.29 |
| 2004-08-20 | 906.52 |
| 2004-08-23 | 919.07 |
| 2004-08-24 | 906.03 |
| 2004-08-25 | 905.21 |
| 2004-08-26 | 917.63 |
| 2004-08-27 | 915.32 |
| 2004-08-30 | 913.42 |
| 2004-08-31 | 900.67 |
| 2004-09-01 | 914.12 |
| 2004-09-02 | 921.90 |
| 2004-09-03 | 911.99 |
| 2004-09-06 | . |
| 2004-09-07 | 918.94 |
| 2004-09-08 | 927.45 |
| 2004-09-09 | 938.81 |
| 2004-09-10 | 969.24 |
| 2004-09-13 | 993.03 |
| 2004-09-14 | 987.05 |
| 2004-09-15 | 971.65 |
| 2004-09-16 | 978.44 |
| 2004-09-17 | 989.95 |
| 2004-09-20 | 990.29 |
| 2004-09-21 | 998.62 |
| 2004-09-22 | 992.28 |
| 2004-09-23 | 989.09 |
| 2004-09-24 | 989.47 |
| 2004-09-27 | 979.30 |
| 2004-09-28 | 974.90 |
| 2004-09-29 | 989.63 |
| 2004-09-30 | 992.15 |
| 2004-10-01 | 1023.04 |
| 2004-10-04 | 1033.59 |
| 2004-10-05 | 1034.09 |
| 2004-10-06 | 1026.89 |
| 2004-10-07 | 1031.29 |
| 2004-10-08 | 1023.24 |
| 2004-10-11 | 1013.27 |
| 2004-10-12 | 993.87 |
| 2004-10-13 | 1008.23 |
| 2004-10-14 | 1010.69 |
| 2004-10-15 | 1027.47 |
| 2004-10-18 | 1026.04 |
| 2004-10-19 | 1054.21 |
| 2004-10-20 | 1043.21 |
| 2004-10-21 | 1055.47 |
| 2004-10-22 | 1042.48 |
| 2004-10-25 | 1027.14 |
| 2004-10-26 | 1031.31 |
| 2004-10-27 | 1053.18 |
| 2004-10-28 | 1061.77 |
| 2004-10-29 | 1058.90 |
| 2004-11-01 | 1071.88 |
| 2004-11-02 | 1081.96 |
| 2004-11-03 | 1095.29 |
| 2004-11-04 | 1087.67 |
| 2004-11-05 | 1103.28 |
| 2004-11-08 | 1108.28 |
| 2004-11-09 | 1105.75 |
| 2004-11-10 | 1111.85 |
| 2004-11-11 | 1125.39 |
| 2004-11-12 | 1137.93 |
| 2004-11-15 | 1138.19 |
| 2004-11-16 | 1130.96 |
| 2004-11-17 | 1156.87 |
| 2004-11-18 | 1155.40 |
| 2004-11-19 | 1148.31 |
| 2004-11-22 | 1135.89 |
| 2004-11-23 | 1135.79 |
| 2004-11-24 | 1142.50 |
| 2004-11-25 | . |
| 2004-11-26 | 1152.11 |
| 2004-11-29 | 1154.32 |
| 2004-11-30 | 1144.97 |
| 2004-12-01 | 1158.16 |
| 2004-12-02 | 1172.46 |
| 2004-12-03 | 1167.38 |
| 2004-12-06 | 1166.20 |
| 2004-12-07 | 1173.08 |
| 2004-12-08 | 1142.81 |
| 2004-12-09 | 1117.25 |
| 2004-12-10 | 1118.50 |
| 2004-12-13 | 1124.03 |
| 2004-12-14 | 1124.00 |
| 2004-12-15 | 1130.65 |
| 2004-12-16 | 1117.53 |
| 2004-12-17 | 1094.77 |
| 2004-12-20 | 1116.65 |
| 2004-12-21 | 1113.77 |
| 2004-12-22 | 1123.20 |
| 2004-12-23 | 1128.59 |
| 2004-12-24 | . |
| 2004-12-27 | 1135.50 |
| 2004-12-28 | 1138.79 |
| 2004-12-29 | 1139.96 |
| 2004-12-30 | 1140.57 |
| 2004-12-31 | 1138.11 |
| 2005-01-03 | 1132.71 |
| 2005-01-04 | 1120.81 |
| 2005-01-05 | 1107.41 |
| 2005-01-06 | 1100.94 |
| 2005-01-07 | 1094.42 |
| 2005-01-10 | 1110.67 |
| 2005-01-11 | 1092.09 |
| 2005-01-12 | 1082.18 |
| 2005-01-13 | 1078.35 |
| 2005-01-14 | 1074.66 |
| 2005-01-17 | . |
| 2005-01-18 | 1072.36 |
| 2005-01-19 | 1068.27 |
| 2005-01-20 | 1040.56 |
| 2005-01-21 | 1036.55 |
| 2005-01-24 | 1030.52 |
| 2005-01-25 | 1032.90 |
| 2005-01-26 | 1045.52 |
| 2005-01-27 | 1066.04 |
#2005-01-28|1055.19
#2005-01-31|1069.94
#2005-02-01|1081.67
#2005-02-02|1090.22
#2005-02-03|1062.65
#2005-02-04|1074.34
#2005-02-07|1081.24
#2005-02-08|1080.01
#2005-02-09|1090.81
#2005-02-10|1078.16
#2005-02-11|1083.85
#2005-02-14|1100.31
#2005-02-15|1103.54
#2005-02-16|1091.25
#2005-02-17|1087.29
#2005-02-18|1083.73
#2005-02-21| .
#2005-02-22|1106.85
#2005-02-23|1094.33
#2005-02-24|1098.85
#2005-02-25|1119.84
#2005-02-28|1121.69
#2005-03-01|1119.86
#2005-03-02|1116.44
#2005-03-03|1110.41
#2005-03-04|1123.83
#2005-03-07|1119.07
#2005-03-08|1125.95
#2005-03-09|1128.00
#2005-03-10|1121.41
#2005-03-11|1130.37
#2005-03-14|1120.72
#2005-03-15|1121.83
#2005-03-16|1109.07
#2005-03-17|1109.12
#2005-03-18|1100.80
#2005-03-21|1082.46
#2005-03-22|1088.94
#2005-03-23|1071.49
#2005-03-24|1071.59
#2005-03-25| .
#2005-03-28|1064.47
#2005-03-29|1064.77
#2005-03-30|1067.74
#2005-03-31|1073.18
#2005-04-01|1074.72
#2005-04-04|1049.10
#2005-04-05|1055.33
#2005-04-06|1058.62
#2005-04-07|1068.28
#2005-04-08|1066.41
#2005-04-11|1072.52
#2005-04-12|1056.41
#2005-04-13|1063.49
#2005-04-14|1050.37
#2005-04-15|1031.43
#2005-04-18|1021.41
#2005-04-19|1030.72
#2005-04-20|1043.19
#2005-04-21|1073.46
#2005-04-22|1091.73
#2005-04-25|1083.71
#2005-04-26|1075.24
#2005-04-27|1062.43
#2005-04-28|1047.94
#2005-04-29|1044.90
#2005-05-02|1046.45
#2005-05-03|1054.44
#2005-05-04|1073.34
#2005-05-05|1078.96
#2005-05-06|1091.51
#2005-05-09|1092.68
#2005-05-10|1086.56
#2005-05-11|1078.57
#2005-05-12|1086.49
#2005-05-13|1091.32
#2005-05-16|1094.91
#2005-05-17|1097.10
#2005-05-18|1115.97
#2005-05-19|1119.55
#2005-05-20|1113.86
#2005-05-23|1120.05
#2005-05-24|1117.85
#2005-05-25|1107.36
#2005-05-26|1111.20
#2005-05-27|1112.29
#2005-05-30| .
#2005-05-31|1098.52
#2005-06-01|1106.89
#2005-06-02|1113.34
#2005-06-03|1113.06
#2005-06-06|1104.19
#2005-06-07|1116.74
#2005-06-08|1119.15
#2005-06-09|1100.68
#2005-06-10|1105.36
#2005-06-13|1097.53
#2005-06-14|1106.76
#2005-06-15|1106.76
#2005-06-16|1114.42
#2005-06-17|1126.71
#2005-06-20|1120.95
#2005-06-21|1131.74
#2005-06-22|1143.64
#2005-06-23|1145.69
#2005-06-24|1137.95
#2005-06-27|1118.46
#2005-06-28|1113.97
#2005-06-29|1124.60
#2005-06-30|1116.71
#2005-07-01|1108.66
#2005-07-04| .
#2005-07-05|1105.04
#2005-07-06|1115.50
#2005-07-07|1095.37
#2005-07-08|1114.93
#2005-07-11|1151.79
#2005-07-12|1168.12
#2005-07-13|1170.35
#2005-07-14|1182.50
#2005-07-15|1171.23
#2005-07-18|1169.01
#2005-07-19|1173.38
#2005-07-20|1163.93
#2005-07-21|1144.14
#2005-07-22|1131.89
#2005-07-25|1121.48
#2005-07-26|1120.99
#2005-07-27|1129.07
#2005-07-28|1143.56
#2005-07-29|1144.67
#2005-08-01|1142.86
#2005-08-02|1157.04
#2005-08-03|1164.99
#2005-08-04|1157.59
#2005-08-05|1146.87
#2005-08-08|1154.27
#2005-08-09|1162.42
#2005-08-10|1186.00
#2005-08-11|1175.78
#2005-08-12|1172.15
#2005-08-15|1166.16
#2005-08-16|1157.25
#2005-08-17|1147.17
#2005-08-18|1133.57
#2005-08-19|1136.44
#2005-08-22|1143.24
#2005-08-23|1135.84
#2005-08-24|1134.19
#2005-08-25|1123.28
#2005-08-26|1121.88
#2005-08-29|1123.41
#2005-08-30|1114.01
#2005-08-31|1131.66
#2005-09-01|1152.30
#2005-09-02|1155.90
#2005-09-05| .
#2005-09-06|1168.15
#2005-09-07|1173.18
#2005-09-08|1171.10
#2005-09-09|1190.03
#2005-09-12|1182.54
#2005-09-13|1185.17
#2005-09-14|1189.24
#2005-09-15|1178.48
#2005-09-16|1181.61
#2005-09-19|1177.97
#2005-09-20|1186.89
#2005-09-21|1174.22
#2005-09-22|1157.98
#2005-09-23|1153.68
#2005-09-26|1175.14
#2005-09-27|1163.66
#2005-09-28|1177.79
#2005-09-29|1174.95
#2005-09-30|1195.22
#2005-10-03|1198.88
#2005-10-04|1207.62
#2005-10-05|1193.94
#2005-10-06|1192.17
#2005-10-07|1182.05
#2005-10-10|1179.71
#2005-10-11|1179.84
#2005-10-12|1173.56
#2005-10-13|1152.15
#2005-10-14|1172.23
#2005-10-17|1172.48
#2005-10-18|1157.05
#2005-10-19|1141.49
#2005-10-20|1132.55
#2005-10-21|1133.05
#2005-10-24|1134.49
#2005-10-25|1149.51
#2005-10-26|1144.55
#2005-10-27|1120.62
#2005-10-28|1115.45
#2005-10-31|1133.78
#2005-11-01|1138.14
#2005-11-02|1147.85
#2005-11-03|1168.70
#2005-11-04|1152.35
#2005-11-07|1148.46
#2005-11-08|1143.67
#2005-11-09|1141.86
#2005-11-10|1143.82
#2005-11-11|1155.35
#2005-11-14|1155.82
#2005-11-15|1148.55
#2005-11-16|1138.53
#2005-11-17|1148.00
#2005-11-18|1158.51
#2005-11-21|1166.96
#2005-11-22|1159.44
#2005-11-23|1174.61
#2005-11-24| .
#2005-11-25|1173.03
#2005-11-28|1178.56
#2005-11-29|1175.88
#2005-11-30|1172.84
#2005-12-01|1183.88
#2005-12-02|1193.29
#2005-12-05|1193.46
#2005-12-06|1208.71
#2005-12-07|1207.55
#2005-12-08|1224.17
#2005-12-09|1218.27
#2005-12-12|1231.89
#2005-12-13|1228.91
#2005-12-14|1236.25
#2005-12-15|1223.42
#2005-12-16|1239.65
#2005-12-19|1240.34
#2005-12-20|1223.47
#2005-12-21|1223.02
#2005-12-22|1226.50
#2005-12-23|1233.29
#2005-12-26| .
#2005-12-27|1237.60
#2005-12-28|1236.08
#2005-12-29|1232.43
#2005-12-30|1219.44
#2006-01-02| .
#2006-01-03|1249.62
#2006-01-04|1279.43
#2006-01-05|1294.01
#2006-01-06|1309.09
#2006-01-09|1316.07
#2006-01-10|1297.23
#2006-01-11|1291.44
#2006-01-12|1278.39
#2006-01-13|1273.55
#2006-01-16| .
#2006-01-17|1261.46
#2006-01-18|1251.94
#2006-01-19|1256.06
#2006-01-20|1235.61
#2006-01-23|1254.98
#2006-01-24|1248.90
#2006-01-25|1282.37
#2006-01-26|1290.29
#2006-01-27|1292.15
#2006-01-30|1286.71
#2006-01-31|1293.80
#2006-02-01|1307.93
#2006-02-02|1297.91
#2006-02-03|1281.22
#2006-02-06|1276.07
#2006-02-07|1263.53
#2006-02-08|1268.03
#2006-02-09|1280.69
#2006-02-10|1266.23
#2006-02-13|1265.79
#2006-02-14|1272.64
#2006-02-15|1287.67
#2006-02-16|1296.48
#2006-02-17|1293.88
#2006-02-20| .
#2006-02-21|1293.96
#2006-02-22|1292.79
#2006-02-23|1300.38
#2006-02-24|1297.90
#2006-02-27|1298.87
#2006-02-28|1285.26
#2006-03-01|1297.27
#2006-03-02|1304.11
#2006-03-03|1304.43
#2006-03-06|1314.14
#2006-03-07|1296.91
#2006-03-08|1295.54
#2006-03-09|1314.13
#2006-03-10|1308.86
#2006-03-13|1321.38
#2006-03-14|1337.38
#2006-03-15|1345.80
#2006-03-16|1367.79
#2006-03-17|1367.23
#2006-03-20|1384.01
#2006-03-21|1379.76
#2006-03-22|1381.41
#2006-03-23|1376.71
#2006-03-24|1379.55
#2006-03-27|1368.21
#2006-03-28|1369.92
#2006-03-29|1360.70
#2006-03-30|1412.43
#2006-03-31|1392.78
#2006-04-03|1405.09
#2006-04-04|1407.64
#2006-04-05|1413.99
#2006-04-06|1424.74
#2006-04-07|1403.96
#2006-04-10|1403.97
#2006-04-11|1398.80
#2006-04-12|1397.12
#2006-04-13|1400.94
#2006-04-14| .
#2006-04-17|1423.43
#2006-04-18|1413.02
#2006-04-19|1430.00
#2006-04-20|1451.20
#2006-04-21|1438.62
#2006-04-24|1426.52
#2006-04-25|1434.56
#2006-04-26|1446.29
#2006-04-27|1437.31
#2006-04-28|1425.92
#2006-05-01|1429.72
#2006-05-02|1437.01
#2006-05-03|1427.20
#2006-05-04|1445.08
#2006-05-05|1463.19
#2006-05-08|1465.05
#2006-05-09|1462.87
#2006-05-10|1440.83
#2006-05-11|1423.82
#2006-05-12|1390.50
#2006-05-15|1379.31
#2006-05-16|1385.65
#2006-05-17|1335.02
#2006-05-18|1322.53
#2006-05-19|1312.72
#2006-05-22|1290.63
#2006-05-23|1344.30
#2006-05-24|1315.15
#2006-05-25|1323.59
#2006-05-26|1351.13
#2006-05-29| .
#2006-05-30|1335.75
#2006-05-31|1337.14
#2006-06-01|1350.59
#2006-06-02|1362.41
#2006-06-05|1346.27
#2006-06-06|1294.81
#2006-06-07|1298.29
#2006-06-08|1235.60
#2006-06-09|1264.58
#2006-06-12|1242.59
#2006-06-13|1212.33
#2006-06-14|1222.89
#2006-06-15|1269.39
#2006-06-16|1256.87
#2006-06-19|1272.70
#2006-06-20|1278.04
#2006-06-21|1286.64
#2006-06-22|1276.26
#2006-06-23|1272.52
#2006-06-26|1272.58
#2006-06-27|1261.02
#2006-06-28|1241.07
#2006-06-29|1260.73
#2006-06-30|1313.21
#2006-07-03|1322.05
#2006-07-04| .
#2006-07-05|1296.53
#2006-07-06|1313.65
#2006-07-07|1296.94
#2006-07-10|1288.96
#2006-07-11|1259.19
#2006-07-12|1249.05
#2006-07-13|1212.89
#2006-07-14|1188.28
#2006-07-17|1172.53
#2006-07-18|1163.64
#2006-07-19|1217.61
#2006-07-20|1223.39
#2006-07-21|1194.71
#2006-07-24|1211.43
#2006-07-25|1208.88
#2006-07-26|1204.53
#2006-07-27|1229.77
#2006-07-28|1238.72
#2006-07-31|1237.90
#2006-08-01|1216.93
#2006-08-02|1233.72
#2006-08-03|1219.45
#2006-08-04|1242.99
#2006-08-07|1218.64
#2006-08-08|1213.25
#2006-08-09|1234.55
#2006-08-10|1210.80
#2006-08-11|1207.73
#2006-08-14|1222.04
#2006-08-15|1255.26
#2006-08-16|1294.30
#2006-08-17|1315.69
#2006-08-18|1300.03
#2006-08-21|1299.01
#2006-08-22|1300.52
#2006-08-23|1283.18
#2006-08-24|1281.55
#2006-08-25|1276.92
#2006-08-28|1295.15
#2006-08-29|1297.62
#2006-08-30|1324.77
#2006-08-31|1313.60
#2006-09-01|1305.81
#2006-09-04| .
#2006-09-05|1302.82
#2006-09-06|1282.34
#2006-09-07|1260.10
#2006-09-08|1260.83
#2006-09-11|1258.41
#2006-09-12|1289.61
#2006-09-13|1302.64
#2006-09-14|1298.84
#2006-09-15|1294.26
#2006-09-18|1290.17
#2006-09-19|1280.16
#2006-09-20|1299.83
#2006-09-21|1308.04
#2006-09-22|1300.34
#2006-09-25|1290.24
#2006-09-26|1304.71
#2006-09-27|1318.08
#2006-09-28|1320.09
#2006-09-29|1314.56
#2006-10-02|1309.18
#2006-10-03|1301.81
#2006-10-04|1309.56
#2006-10-05|1317.57
#2006-10-06|1306.81
#2006-10-09|1310.02
#2006-10-10|1318.17
#2006-10-11|1339.80
#2006-10-12|1345.67
#2006-10-13|1345.03
#2006-10-16|1350.75
#2006-10-17|1331.45
#2006-10-18|1333.07
#2006-10-19|1329.72
#2006-10-20|1332.03
#2006-10-23|1335.29
#2006-10-24|1335.98
#2006-10-25|1335.94
#2006-10-26|1346.31
#2006-10-27|1350.19
#2006-10-30|1345.37
#2006-10-31|1355.77
#2006-11-01|1357.18
#2006-11-02|1344.06
#2006-11-03|1335.71
#2006-11-06|1354.20
#2006-11-07|1382.71
#2006-11-08|1372.62
#2006-11-09|1379.79
#2006-11-10|1374.30
#2006-11-13|1378.19
#2006-11-14|1381.77
#2006-11-15|1404.39
#2006-11-16|1407.82
#2006-11-17|1400.76
#2006-11-20|1411.22
#2006-11-21|1415.87
#2006-11-22|1436.32
#2006-11-23| .
#2006-11-24|1436.35
#2006-11-27|1406.20
#2006-11-28|1398.28
#2006-11-29|1416.26
#2006-11-30|1416.07
#2006-12-01|1407.17
#2006-12-04|1418.33
#2006-12-05|1426.09
#2006-12-06|1425.49
#2006-12-07|1436.27
#2006-12-08|1438.67
#2006-12-11|1440.42
#2006-12-12|1448.21
#2006-12-13|1450.75
#2006-12-14|1445.37
#2006-12-15|1445.53
#2006-12-18|1444.92
#2006-12-19|1439.89
#2006-12-20|1451.76
#2006-12-21|1455.38
#2006-12-22|1446.26
#2006-12-25| .
#2006-12-26|1443.26
#2006-12-27|1458.60
#2006-12-28|1457.62
#2006-12-29|1461.60
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1497.18
#2007-01-04|1482.79
#2007-01-05|1455.41
#2007-01-08|1465.02
#2007-01-09|1462.30
#2007-01-10|1444.71
#2007-01-11|1468.48
#2007-01-12|1451.88
#2007-01-15| .
#2007-01-16|1467.82
#2007-01-17|1469.04
#2007-01-18|1452.75
#2007-01-19|1451.74
#2007-01-22|1440.09
#2007-01-23|1436.75
#2007-01-24|1428.83
#2007-01-25|1450.69
#2007-01-26|1446.27
#2007-01-29|1447.32
#2007-01-30|1456.72
#2007-01-31|1447.51
#2007-02-01|1461.40
#2007-02-02|1438.27
#2007-02-05|1440.96
#2007-02-06|1438.46
#2007-02-07|1457.68
#2007-02-08|1453.91
#2007-02-09|1450.34
#2007-02-12|1432.39
#2007-02-13|1442.52
#2007-02-14|1483.37
#2007-02-15|1479.67
#2007-02-16|1477.49
#2007-02-19| .
#2007-02-20|1482.87
#2007-02-21|1471.60
#2007-02-22|1467.04
#2007-02-23|1479.50
#2007-02-26|1481.69
#2007-02-27|1447.84
#2007-02-28|1425.80
#2007-03-01|1403.63
#2007-03-02|1403.70
#2007-03-05|1382.56
#2007-03-06|1385.28
#2007-03-07|1390.63
#2007-03-08|1414.68
#2007-03-09|1408.05
#2007-03-12|1416.94
#2007-03-13|1404.00
#2007-03-14|1373.43
#2007-03-15|1405.46
#2007-03-16|1414.56
#2007-03-19|1431.50
#2007-03-20|1432.49
#2007-03-21|1441.50
#2007-03-22|1475.64
#2007-03-23|1468.08
#2007-03-26|1458.88
#2007-03-27|1453.53
#2007-03-28|1444.50
#2007-03-29|1459.02
#2007-03-30|1455.98
#2007-04-02|1456.85
#2007-04-03|1473.84
#2007-04-04|1486.69
#2007-04-05|1502.04
#2007-04-06| .
#2007-04-09|1493.66
#2007-04-10|1510.18
#2007-04-11|1499.77
#2007-04-12|1500.59
#2007-04-13|1514.71
#2007-04-16|1540.26
#2007-04-17|1540.46
#2007-04-18|1539.83
#2007-04-19|1551.91
#2007-04-20|1560.51
#2007-04-23|1551.88
#2007-04-24|1555.35
#2007-04-25|1572.42
#2007-04-26|1568.54
#2007-04-27|1564.28
#2007-04-30|1562.83
#2007-05-01|1558.12
#2007-05-02|1565.53
#2007-05-03|1557.37
#2007-05-04|1567.42
#2007-05-07|1565.69
#2007-05-08|1542.01
#2007-05-09|1543.38
#2007-05-10|1527.30
#2007-05-11|1529.61
#2007-05-14|1552.41
#2007-05-15|1561.08
#2007-05-16|1556.36
#2007-05-17|1547.23
#2007-05-18|1566.37
#2007-05-21|1565.10
#2007-05-22|1560.87
#2007-05-23|1576.39
#2007-05-24|1556.88
#2007-05-25|1562.43
#2007-05-28| .
#2007-05-29|1567.03
#2007-05-30|1563.92
#2007-05-31|1585.80
#2007-06-01|1604.85
#2007-06-04|1611.14
#2007-06-05|1605.80
#2007-06-06|1588.22
#2007-06-07|1562.64
#2007-06-08|1560.31
#2007-06-11|1574.78
#2007-06-12|1548.12
#2007-06-13|1557.98
#2007-06-14|1580.41
#2007-06-15|1605.90
#2007-06-18|1615.95
#2007-06-19|1617.11
#2007-06-20|1636.05
#2007-06-21|1608.45
#2007-06-22|1611.59
#2007-06-25|1607.14
#2007-06-26|1599.41
#2007-06-27|1592.28
#2007-06-28|1621.14
#2007-06-29|1626.67
#2007-07-02|1647.43
#2007-07-03|1666.42
#2007-07-04| .
#2007-07-05|1656.43
#2007-07-06|1667.76
#2007-07-09|1671.51
#2007-07-10|1670.20
#2007-07-11|1663.19
#2007-07-12|1695.30
#2007-07-13|1703.19
#2007-07-16|1705.69
#2007-07-17|1700.06
#2007-07-18|1685.06
#2007-07-19|1716.37
#2007-07-20|1682.54
#2007-07-23|1686.26
#2007-07-24|1660.43
#2007-07-25|1628.63
#2007-07-26|1592.40
#2007-07-27|1593.33
#2007-07-30|1609.24
#2007-07-31|1609.91
#2007-08-01|1577.66
#2007-08-02|1624.66
#2007-08-03|1610.56
#2007-08-06|1592.26
#2007-08-07|1593.62
#2007-08-08|1641.97
#2007-08-09|1610.66
#2007-08-10|1560.31
#2007-08-13|1588.04
#2007-08-14|1569.16
#2007-08-15|1543.67
#2007-08-16|1476.17
#2007-08-17|1519.19
#2007-08-20|1529.88
#2007-08-21|1534.42
#2007-08-22|1564.02
#2007-08-23|1565.43
#2007-08-24|1579.70
#2007-08-27|1578.86
#2007-08-28|1554.44
#2007-08-29|1584.73
#2007-08-30|1614.87
#2007-08-31|1634.69
#2007-09-03| .
#2007-09-04|1651.72
#2007-09-05|1630.40
#2007-09-06|1657.90
#2007-09-07|1642.65
#2007-09-10|1633.77
#2007-09-11|1673.38
#2007-09-12|1670.34
#2007-09-13|1662.08
#2007-09-14|1645.50
#2007-09-17|1635.77
#2007-09-18|1660.03
#2007-09-19|1720.92
#2007-09-20|1715.20
#2007-09-21|1722.29
#2007-09-24|1714.61
#2007-09-25|1710.30
#2007-09-26|1731.41
#2007-09-27|1741.84
#2007-09-28|1759.03
#2007-10-01|1746.27
#2007-10-02|1744.29
#2007-10-03|1747.33
#2007-10-04|1723.05
#2007-10-05|1741.00
#2007-10-08|1718.26
#2007-10-09|1716.67
#2007-10-10|1737.72
#2007-10-11|1770.02
#2007-10-12|1749.53
#2007-10-15|1731.12
#2007-10-16|1634.02
#2007-10-17|1670.40
#2007-10-18|1673.74
#2007-10-19|1655.86
#2007-10-22|1633.09
#2007-10-23|1665.50
#2007-10-24|1664.08
#2007-10-25|1692.10
#2007-10-26|1711.98
#2007-10-29|1719.14
#2007-10-30|1702.35
#2007-10-31|1711.09
#2007-11-01|1689.51
#2007-11-02|1686.62
#2007-11-05|1685.16
#2007-11-06|1714.97
#2007-11-07|1739.33
#2007-11-08|1697.06
#2007-11-09|1643.11
#2007-11-12|1619.44
#2007-11-13|1624.84
#2007-11-14|1655.88
#2007-11-15|1627.59
#2007-11-16|1604.54
#2007-11-19|1590.96
#2007-11-20|1588.56
#2007-11-21|1529.28
#2007-11-22| .
#2007-11-23|1553.70
#2007-11-26|1565.20
#2007-11-27|1542.10
#2007-11-28|1588.96
#2007-11-29|1601.80
#2007-11-30|1607.23
#2007-12-03|1612.73
#2007-12-04|1574.00
#2007-12-05|1597.36
#2007-12-06|1590.79
#2007-12-07|1601.07
#2007-12-10|1626.72
#2007-12-11|1629.16
#2007-12-12|1626.39
#2007-12-13|1573.97
#2007-12-14|1563.57
#2007-12-17|1508.04
#2007-12-18|1494.14
#2007-12-19|1498.73
#2007-12-20|1509.96
#2007-12-21|1547.71
#2007-12-24|1554.12
#2007-12-25| .
#2007-12-26|1565.14
#2007-12-27|1560.24
#2007-12-28|1567.51
#2007-12-31|1559.94
#2008-01-01| .
#2008-01-02|1538.15
#2008-01-03|1532.23
#2008-01-04|1485.71
#2008-01-07|1430.14
#2008-01-08|1444.06
#2008-01-09|1393.15
#2008-01-10|1397.53
#2008-01-11|1400.58
#2008-01-14|1436.56
#2008-01-15|1406.84
#2008-01-16|1377.23
#2008-01-17|1382.70
#2008-01-18|1358.17
#2008-01-21| .
#2008-01-22|1293.52
#2008-01-23|1249.55
#2008-01-24|1367.16
#2008-01-25|1390.63
#2008-01-28|1370.14
#2008-01-29|1381.03
#2008-01-30|1385.83
#2008-01-31|1406.40
#2008-02-01|1434.14
#2008-02-04|1440.92
#2008-02-05|1366.78
#2008-02-06|1378.69
#2008-02-07|1328.38
#2008-02-08|1354.84
#2008-02-11|1358.99
#2008-02-12|1414.00
#2008-02-13|1406.81
#2008-02-14|1408.25
#2008-02-15|1381.84
#2008-02-18| .
#2008-02-19|1409.22
#2008-02-20|1387.41
#2008-02-21|1405.96
#2008-02-22|1391.36
#2008-02-25|1407.14
#2008-02-26|1434.15
#2008-02-27|1458.29
#2008-02-28|1435.41
#2008-02-29|1397.15
#2008-03-03|1368.13
#2008-03-04|1323.31
#2008-03-05|1360.03
#2008-03-06|1337.83
#2008-03-07|1319.94
#2008-03-10|1306.18
#2008-03-11|1280.45
#2008-03-12|1311.65
#2008-03-13|1309.06
#2008-03-14|1288.65
#2008-03-17|1246.47
#2008-03-18|1290.97
#2008-03-19|1234.45
#2008-03-20|1205.22
#2008-03-21| .
#2008-03-24|1203.31
#2008-03-25|1290.92
#2008-03-26|1299.48
#2008-03-27|1298.82
#2008-03-28|1301.65
#2008-03-31|1312.59
#2008-04-01|1352.95
#2008-04-02|1364.94
#2008-04-03|1361.85
#2008-04-04|1378.23
#2008-04-07|1398.60
#2008-04-08|1373.29
#2008-04-09|1365.97
#2008-04-10|1355.45
#2008-04-11|1338.15
#2008-04-14|1325.64
#2008-04-15|1315.14
#2008-04-16|1368.50
#2008-04-17|1290.80
#2008-04-18|1299.99
#2008-04-21|1304.55
#2008-04-22|1304.68
#2008-04-23|1322.36
#2008-04-24|1306.94
#2008-04-25|1344.99
#2008-04-28|1355.02
#2008-04-29|1361.91
#2008-04-30|1377.55
#2008-05-01|1367.81
#2008-05-02|1363.99
#2008-05-05|1358.00
#2008-05-06|1357.65
#2008-05-07|1381.29
#2008-05-08|1375.52
#2008-05-09|1354.04
#2008-05-12|1358.95
#2008-05-13|1364.41
#2008-05-14|1374.40
#2008-05-15|1376.73
#2008-05-16|1396.07
#2008-05-19|1424.44
#2008-05-20|1401.89
#2008-05-21|1395.50
#2008-05-22|1399.66
#2008-05-23|1376.34
#2008-05-26| .
#2008-05-27|1373.48
#2008-05-28|1392.86
#2008-05-29|1380.16
#2008-05-30|1401.68
#2008-06-02|1373.88
#2008-06-03|1387.03
#2008-06-04|1369.69
#2008-06-05|1353.72
#2008-06-06|1348.21
#2008-06-09|1328.42
#2008-06-10|1299.58
#2008-06-11|1290.62
#2008-06-12|1288.85
#2008-06-13|1289.64
#2008-06-16|1294.90
#2008-06-17|1311.89
#2008-06-18|1288.20
#2008-06-19|1260.29
#2008-06-20|1254.92
#2008-06-23|1227.42
#2008-06-24|1230.99
#2008-06-25|1263.87
#2008-06-26|1244.41
#2008-06-27|1208.95
#2008-06-30|1214.56
#2008-07-01|1191.92
#2008-07-02|1190.41
#2008-07-03|1196.73
#2008-07-04| .
#2008-07-07|1210.70
#2008-07-08|1186.96
#2008-07-09|1218.87
#2008-07-10|1212.70
#2008-07-11|1193.65
#2008-07-14|1192.45
#2008-07-15|1183.15
#2008-07-16|1198.67
#2008-07-17|1266.46
#2008-07-18|1296.31
#2008-07-21|1304.24
#2008-07-22|1267.22
#2008-07-23|1264.33
#2008-07-24|1264.02
#2008-07-25|1279.41
#2008-07-28|1268.84
#2008-07-29|1280.36
#2008-07-30|1283.84
#2008-07-31|1280.22
#2008-08-01|1265.10
#2008-08-04|1271.51
#2008-08-05|1292.02
#2008-08-06|1301.48
#2008-08-07|1286.05
#2008-08-08|1272.39
#2008-08-11|1293.10
#2008-08-12|1287.53
#2008-08-13|1256.05
#2008-08-14|1266.75
#2008-08-15|1251.07
#2008-08-18|1243.94
#2008-08-19|1208.64
#2008-08-20|1217.49
#2008-08-21|1227.34
#2008-08-22|1248.86
#2008-08-25|1242.05
#2008-08-26|1253.68
#2008-08-27|1250.48
#2008-08-28|1261.11
#2008-08-29|1246.15
#2008-09-01| .
#2008-09-02|1245.18
#2008-09-03|1209.76
#2008-09-04|1165.81
#2008-09-05|1102.21
#2008-09-08|1108.15
#2008-09-09|1095.08
#2008-09-10|1086.71
#2008-09-11|1073.29
#2008-09-12|1107.28
#2008-09-15|1097.45
#2008-09-16|1083.08
#2008-09-17|1046.96
#2008-09-18|1049.38
#2008-09-19|1119.03
#2008-09-22|1102.59
#2008-09-23|1094.91
#2008-09-24|1081.08
#2008-09-25|1098.26
#2008-09-26|1069.46
#2008-09-29|1000.51
#2008-09-30| 979.47
#2008-10-01| 975.55
#2008-10-02| 941.70
#2008-10-03| 942.02
#2008-10-06| 835.10
#2008-10-07| 832.66
#2008-10-08| 798.54
#2008-10-09| 792.48
#2008-10-10| 743.40
#2008-10-13| 796.96
#2008-10-14| 829.65
#2008-10-15| 762.63
#2008-10-16| 731.24
#2008-10-17| 778.67
#2008-10-20| 812.94
#2008-10-21| 796.10
#2008-10-22| 738.61
#2008-10-23| 742.43
#2008-10-24| 710.56
#2008-10-27| 675.93
#2008-10-28| 668.69
#2008-10-29| 739.13
#2008-10-30| 757.86
#2008-10-31| 745.78
#2008-11-03| 769.67
#2008-11-04| 820.63
#2008-11-05| 818.83
#2008-11-06| 735.47
#2008-11-07| 748.12
#2008-11-10| 756.46
#2008-11-11| 696.63
#2008-11-12| 673.78
#2008-11-13| 676.90
#2008-11-14| 673.71
#2008-11-17| 661.39
#2008-11-18| 668.74
#2008-11-19| 654.10
#2008-11-20| 630.46
#2008-11-21| 610.13
#2008-11-24| 679.54
#2008-11-25| 701.11
#2008-11-26| 698.66
#2008-11-27| .
#2008-11-28| 692.06
#2008-12-01| 652.72
#2008-12-02| 669.70
#2008-12-03| 672.77
#2008-12-04| 675.86
#2008-12-05| 642.71
#2008-12-08| 704.05
#2008-12-09| 716.70
#2008-12-10| 730.49
#2008-12-11| 726.68
#2008-12-12| 712.92
#2008-12-15| 721.20
#2008-12-16| 737.69
#2008-12-17| 754.85
#2008-12-18| 766.79
#2008-12-19| 745.18
#2008-12-22| 727.84
#2008-12-23| 725.81
#2008-12-24| 726.88
#2008-12-25| .
#2008-12-26| 729.97
#2008-12-29| 728.05
#2008-12-30| 748.54
#2008-12-31| 737.17
#2009-01-01| .
#2009-01-02| 761.42
#2009-01-05| 771.13
#2009-01-06| 764.72
#2009-01-07| 778.38
#2009-01-08| 763.20
#2009-01-09| 756.51
#2009-01-12| 730.27
#2009-01-13| 713.83
#2009-01-14| 678.79
#2009-01-15| 674.49
#2009-01-16| 703.03
#2009-01-19| .
#2009-01-20| 654.18
#2009-01-21| 669.69
#2009-01-22| 653.46
#2009-01-23| 643.89
#2009-01-26| 669.74
#2009-01-27| 678.54
#2009-01-28| 706.41
#2009-01-29| 686.79
#2009-01-30| 676.03
#2009-02-02| 661.05
#2009-02-03| 679.85
#2009-02-04| 697.80
#2009-02-05| 699.47
#2009-02-06| 723.86
#2009-02-09| 737.32
#2009-02-10| 710.47
#2009-02-11| 696.28
#2009-02-12| 681.20
#2009-02-13| 694.31
#2009-02-16| .
#2009-02-17| 651.35
#2009-02-18| 650.27
#2009-02-19| 644.65
#2009-02-20| 617.96
#2009-02-23| 612.24
#2009-02-24| 601.62
#2009-02-25| 601.89
#2009-02-26| 609.70
#2009-02-27| 602.88
#2009-03-02| 575.84
#2009-03-03| 575.34
#2009-03-04| 593.92
#2009-03-05| 577.38
#2009-03-06| 566.11
#2009-03-09| 573.24
#2009-03-10| 608.26
#2009-03-11| 621.27
#2009-03-12| 637.01
#2009-03-13| 633.53
#2009-03-16| 668.03
#2009-03-17| 660.16
#2009-03-18| 670.31
#2009-03-19| 707.79
#2009-03-20| 672.92
#2009-03-23| 678.85
#2009-03-24| 685.39
#2009-03-25| 697.70
#2009-03-26| 699.78
#2009-03-27| 675.42
#2009-03-30| 644.64
#2009-03-31| 674.59
#2009-04-01| 685.86
#2009-04-02| 735.27
#2009-04-03| 725.26
#2009-04-06| 738.20
#2009-04-07| 718.04
#2009-04-08| 727.83
#2009-04-09| 749.58
#2009-04-10| .
#2009-04-13| 756.09
#2009-04-14| 766.87
#2009-04-15| 750.48
#2009-04-16| 776.26
#2009-04-17| 787.76
#2009-04-20| 756.64
#2009-04-21| 771.79
#2009-04-22| 785.12
#2009-04-23| 783.57
#2009-04-24| 793.17
#2009-04-27| 779.90
#2009-04-28| 761.74
#2009-04-29| 786.54
#2009-04-30| 789.09
#2009-05-01| 790.38
#2009-05-04| 813.48
#2009-05-05| 801.42
#2009-05-06| 807.50
#2009-05-07| 795.17
#2009-05-08| 797.94
#2009-05-11| 794.54
#2009-05-12| 790.93
#2009-05-13| 772.76
#2009-05-14| 780.55
#2009-05-15| 791.98
#2009-05-18| 807.19
#2009-05-19| 836.16
#2009-05-20| 846.98
#2009-05-21| 832.97
#2009-05-22| 827.38
#2009-05-25| .
#2009-05-26| 837.55
#2009-05-27| 844.73
#2009-05-28| 838.73
#2009-05-29| 856.17
#2009-06-01| 883.46
#2009-06-02| 898.19
#2009-06-03| 865.87
#2009-06-04| 857.59
#2009-06-05| 851.70
#2009-06-08| 838.98
#2009-06-09| 862.47
#2009-06-10| 873.55
#2009-06-11| 881.73
#2009-06-12| 867.29
#2009-06-15| 835.71
#2009-06-16| 843.66
#2009-06-17| 830.01
#2009-06-18| 841.31
#2009-06-19| 843.28
#2009-06-22| 813.90
#2009-06-23| 815.09
#2009-06-24| 843.55
#2009-06-25| 827.60
#2009-06-26| 844.18
#2009-06-29| 854.20
#2009-06-30| 845.05
#2009-07-01| 866.58
#2009-07-02| 839.02
#2009-07-03| .
#2009-07-06| 823.11
#2009-07-07| 822.16
#2009-07-08| 811.83
#2009-07-09| 821.79
#2009-07-10| 814.75
#2009-07-13| 834.89
#2009-07-14| 836.34
#2009-07-15| 881.66
#2009-07-16| 845.33
#2009-07-17| 850.85
#2009-07-20| 857.34
#2009-07-21| 858.81
#2009-07-22| 865.00
#2009-07-23| 880.07
#2009-07-24| 859.89
#2009-07-27| 856.61
#2009-07-28| 847.98
#2009-07-29| 854.09
#2009-07-30| 877.87
#2009-07-31| 890.50
#2009-08-03| 914.36
#2009-08-04| 914.12
#2009-08-05| 900.30
#2009-08-06| 901.82
#2009-08-07| 905.47
#2009-08-10| 898.75
#2009-08-11| 882.17
#2009-08-12| 896.07
#2009-08-13| 907.08
#2009-08-14| 894.97
#2009-08-17| 869.85
#2009-08-18| 877.44
#2009-08-19| 873.16
#2009-08-20| 887.50
#2009-08-21| 903.91
#2009-08-24| 910.04
#2009-08-25| 907.51
#2009-08-26| 913.61
#2009-08-27| 920.06
#2009-08-28| 948.85
#2009-08-31| 942.15
#2009-09-01| 925.17
#2009-09-02| 912.83
#2009-09-03| 924.12
#2009-09-04| 939.84
#2009-09-07| .
#2009-09-08| 983.82
#2009-09-09| 995.07
#2009-09-10|1007.23
#2009-09-11|1012.84
#2009-09-14|1010.50
#2009-09-15|1018.78
#2009-09-16|1031.26
#2009-09-17|1030.45
#2009-09-18|1024.90
#2009-09-21|1024.04
#2009-09-22|1039.39
#2009-09-23|1037.59
#2009-09-24|1004.67
#2009-09-25|1000.59
#2009-09-28|1008.94
#2009-09-29| 994.01
#2009-09-30| 995.51
#2009-10-01| 979.00
#2009-10-02| 960.81
#2009-10-05| 970.74
#2009-10-06| 994.99
#2009-10-07| 989.68
#2009-10-08|1008.91
#2009-10-09|1012.33
#2009-10-12|1038.23
#2009-10-13|1033.39
#2009-10-14|1064.92
#2009-10-15|1029.64
#2009-10-16|1018.62
#2009-10-19|1032.44
#2009-10-20|1021.81
#2009-10-21|1024.31
#2009-10-22|1004.12
#2009-10-23|1005.19
#2009-10-26| 989.23
#2009-10-27| 979.68
#2009-10-28| 942.64
#2009-10-29| 958.97
#2009-10-30| 936.58
#2009-11-02| 943.76
#2009-11-03| 929.32
#2009-11-04| 958.46
#2009-11-05| 955.00
#2009-11-06| 953.83
#2009-11-09| 978.79
#2009-11-10| 964.38
#2009-11-11| 982.99
#2009-11-12| 976.57
#2009-11-13| 982.97
#2009-11-16|1002.23
#2009-11-17| 990.74
#2009-11-18|1000.48
#2009-11-19| 965.44
#2009-11-20| 956.19
#2009-11-23| 976.57
#2009-11-24| 965.32
#2009-11-25| 973.48
#2009-11-26| .
#2009-11-27| 957.94
#2009-11-30| 945.84
#2009-12-01| 967.39
#2009-12-02| 960.09
#2009-12-03| 955.21
#2009-12-04| 948.65
#2009-12-07| 940.93
#2009-12-08| 935.20
#2009-12-09| 926.29
#2009-12-10| 930.59
#2009-12-11| 930.49
#2009-12-14| 939.56
#2009-12-15| 932.15
#2009-12-16| 946.88
#2009-12-17| 922.98
#2009-12-18| 923.36
#2009-12-21| 933.22
#2009-12-22| 935.87
#2009-12-23| 943.28
#2009-12-24| 943.89
#2009-12-25| .
#2009-12-28| 948.29
#2009-12-29| 952.51
#2009-12-30| 947.69
#2009-12-31| 952.51
#2010-01-01| .
#2010-01-04| 979.08
#2010-01-05| 982.71
#2010-01-06| 988.49
#2010-01-07| 993.03
#2010-01-08| 993.44
#2010-01-11|1002.53
#2010-01-12| 992.71
#2010-01-13| 999.16
#2010-01-14|1011.51
#2010-01-15| 995.15
#2010-01-18| .
#2010-01-19| 991.73
#2010-01-20| 977.35
#2010-01-21| 969.20
#2010-01-22| 967.34
#2010-01-25| 957.51
#2010-01-26| 956.28
#2010-01-27| 951.98
#2010-01-28| 961.96
#2010-01-29| 974.81
#2010-02-01| 983.06
#2010-02-02| 997.10
#2010-02-03| 995.05
#2010-02-04| 966.19
#2010-02-05| 937.51
#2010-02-08| 934.65
#2010-02-09| 932.58
#2010-02-10| 927.80
#2010-02-11| 919.11
#2010-02-12| 915.67
#2010-02-15| .
#2010-02-16| 934.51
#2010-02-17| 948.19
#2010-02-18| 949.40
#2010-02-19| 944.80
#2010-02-22| 951.97
#2010-02-23| 939.72
#2010-02-24| 945.81
#2010-02-25| 925.53
#2010-02-26| 948.45
#2010-03-01| 945.93
#2010-03-02| 964.55
#2010-03-03| 982.40
#2010-03-04| 979.56
#2010-03-05| 994.78
#2010-03-08|1000.37
#2010-03-09| 994.66
#2010-03-10|1014.81
#2010-03-11|1010.92
#2010-03-12|1024.57
#2010-03-15|1010.33
#2010-03-16|1028.12
#2010-03-17|1038.01
#2010-03-18|1019.71
#2010-03-19|1013.70
#2010-03-22|1018.91
#2010-03-23|1026.46
#2010-03-24|1016.74
#2010-03-25|1026.70
#2010-03-26|1024.86
#2010-03-29|1032.50
#2010-03-30|1024.47
#2010-03-31|1040.40
#2010-04-01|1055.06
#2010-04-02| .
#2010-04-05|1053.32
#2010-04-06|1045.87
#2010-04-07|1040.96
#2010-04-08|1030.88
#2010-04-09|1041.72
#2010-04-12|1049.22
#2010-04-13|1043.37
#2010-04-14|1064.03
#2010-04-15|1071.52
#2010-04-16|1043.42
#2010-04-19|1043.95
#2010-04-20|1059.17
#2010-04-21|1059.66
#2010-04-22|1016.32
#2010-04-23|1036.46
#2010-04-26|1036.76
#2010-04-27|1009.88
#2010-04-28| 982.37
#2010-04-29| 991.09
#2010-04-30| 996.29
#2010-05-03| 987.94
#2010-05-04| 956.28
#2010-05-05| 937.04
#2010-05-06| 915.65
#2010-05-07| 870.35
#2010-05-10| 926.44
#2010-05-11| 911.40
#2010-05-12| 930.30
#2010-05-13| 921.29
#2010-05-14| 883.65
#2010-05-17| 880.67
#2010-05-18| 888.64
#2010-05-19| 858.77
#2010-05-20| 838.05
#2010-05-21| 853.76
#2010-05-24| 848.99
#2010-05-25| 816.63
#2010-05-26| 838.22
#2010-05-27| 856.00
#2010-05-28| 858.68
#2010-05-31| .
#2010-06-01| 866.53
#2010-06-02| 860.57
#2010-06-03| 879.82
#2010-06-04| 855.11
#2010-06-07| 835.38
#2010-06-08| 830.43
#2010-06-09| 851.50
#2010-06-10| 867.84
#2010-06-11| 865.69
#2010-06-14| 886.61
#2010-06-15| 900.09
#2010-06-16| 886.30
#2010-06-17| 893.72
#2010-06-18| 902.67
#2010-06-21| 902.08
#2010-06-22| 889.69
#2010-06-23| 881.82
#2010-06-24| 865.89
#2010-06-25| 861.35
#2010-06-28| 874.16
#2010-06-29| 840.88
#2010-06-30| 849.10
#2010-07-01| 841.10
#2010-07-02| 849.17
#2010-07-05| .
#2010-07-06| 866.43
#2010-07-07| 873.46
#2010-07-08| 877.13
#2010-07-09| 878.21
#2010-07-12| 877.45
#2010-07-13| 899.99
#2010-07-14| 914.92
#2010-07-15| 917.96
#2010-07-16| 907.89
#2010-07-19| 906.59
#2010-07-20| 897.20
#2010-07-21| 902.50
#2010-07-22| 926.79
#2010-07-23| 915.45
#2010-07-26| 923.08
#2010-07-27| 918.72
#2010-07-28| 909.84
#2010-07-29| 913.52
#2010-07-30| 910.66
#2010-08-02| 937.02
#2010-08-03| 933.39
#2010-08-04| 927.20
#2010-08-05| 928.00
#2010-08-06| 924.99
#2010-08-09| 935.25
#2010-08-10| 913.94
#2010-08-11| 875.85
#2010-08-12| 869.44
#2010-08-13| 865.38
#2010-08-16| 872.38
#2010-08-17| 884.86
#2010-08-18| 881.53
#2010-08-19| 880.12
#2010-08-20| 862.54
#2010-08-23| 861.28
#2010-08-24| 846.72
#2010-08-25| 834.85
#2010-08-26| 849.32
#2010-08-27| 843.43
#2010-08-30| 840.87
#2010-08-31| 838.65
#2010-09-01| 871.80
#2010-09-02| 875.38
#2010-09-03| 885.31
#2010-09-06| .
#2010-09-07| 878.65
#2010-09-08| 895.08
#2010-09-09| 909.47
#2010-09-10| 905.35
#2010-09-13| 924.16
#2010-09-14| 931.08
#2010-09-15| 930.49
#2010-09-16| 930.29
#2010-09-17| 927.46
#2010-09-20| 945.34
#2010-09-21| 940.07
#2010-09-22| 946.52
#2010-09-23| 942.70
#2010-09-24| 962.32
#2010-09-27| 959.05
#2010-09-28| 962.83
#2010-09-29| 965.68
#2010-09-30| 971.59
#2010-10-01| 983.87
#2010-10-04| 967.49
#2010-10-05| 991.71
#2010-10-06| 987.78
#2010-10-07| 993.39
#2010-10-08| 993.35
#2010-10-11| 998.77
#2010-10-12| 999.45
#2010-10-13|1029.95
#2010-10-14|1032.26
#2010-10-15|1027.45
#2010-10-18|1027.97
#2010-10-19|1001.06
#2010-10-20|1015.57
#2010-10-21|1031.07
#2010-10-22|1032.29
#2010-10-25|1038.17
#2010-10-26|1027.53
#2010-10-27|1010.04
#2010-10-28|1020.92
#2010-10-29|1019.68
#2010-11-01|1015.16
#2010-11-02|1026.21
#2010-11-03|1014.75
#2010-11-04|1032.45
#2010-11-05|1023.37
#2010-11-08|1015.10
#2010-11-09|1026.58
#2010-11-10|1002.68
#2010-11-11| 991.63
#2010-11-12| 987.16
#2010-11-15| 984.25
#2010-11-16| 966.71
#2010-11-17| 974.66
#2010-11-18| 990.99
#2010-11-19| 993.29
#2010-11-22| 985.61
#2010-11-23| 964.79
#2010-11-24| 971.39
#2010-11-25| .
#2010-11-26| 969.07
#2010-11-29| 945.63
#2010-11-30| 943.06
#2010-12-01| 965.71
#2010-12-02| 981.35
#2010-12-03|1007.89
#2010-12-06|1001.15
#2010-12-07|1012.89
#2010-12-08|1002.02
#2010-12-09|1000.13
#2010-12-10|1005.14
#2010-12-13|1018.93
#2010-12-14|1018.81
#2010-12-15|1013.84
#2010-12-16|1013.69
#2010-12-17|1018.72
#2010-12-20|1018.47
#2010-12-21|1034.45
#2010-12-22|1034.22
#2010-12-23|1030.42
#2010-12-24| .
#2010-12-27|1030.28
#2010-12-28|1032.47
#2010-12-29|1038.23
#2010-12-30|1041.65
#2010-12-31|1050.58
#2011-01-03|1059.49
#2011-01-04|1053.12
#2011-01-05|1044.62
#2011-01-06|1039.36
#2011-01-07|1034.36
#2011-01-10|1018.36
#2011-01-11|1043.84
#2011-01-12|1065.61
#2011-01-13|1088.23
#2011-01-14|1096.89
#2011-01-17| .
#2011-01-18|1104.08
#2011-01-19|1090.64
#2011-01-20|1073.94
#2011-01-21|1095.96
#2011-01-24|1098.91
#2011-01-25|1100.71
#2011-01-26|1124.54
#2011-01-27|1136.90
#2011-01-28|1126.59
#2011-01-31|1131.14
#2011-02-01|1156.91
#2011-02-02|1172.91
#2011-02-03|1155.73
#2011-02-04|1157.58
#2011-02-07|1177.60
#2011-02-08|1178.24
#2011-02-09|1179.82
#2011-02-10|1172.59
#2011-02-11|1156.39
#2011-02-14|1150.12
#2011-02-15|1145.17
#2011-02-16|1154.94
#2011-02-17|1161.26
#2011-02-18|1162.11
#2011-02-21| .
#2011-02-22|1142.16
#2011-02-23|1128.10
#2011-02-24|1122.56
#2011-02-25|1137.31
#2011-02-28|1156.32
#2011-03-01|1152.76
#2011-03-02|1152.11
#2011-03-03|1167.27
#2011-03-04|1165.58
#2011-03-07|1166.99
#2011-03-08|1155.46
#2011-03-09|1145.87
#2011-03-10|1118.72
#2011-03-11|1109.08
#2011-03-14|1108.43
#2011-03-15|1074.81
#2011-03-16|1055.81
#2011-03-17|1080.92
#2011-03-18|1095.71
#2011-03-21|1117.90
#2011-03-22|1117.24
#2011-03-23|1114.89
#2011-03-24|1138.96
#2011-03-25|1142.86
#2011-03-28|1151.85
#2011-03-29|1148.70
#2011-03-30|1157.58
#2011-03-31|1157.51
#2011-04-01|1160.76
#2011-04-04|1169.01
#2011-04-05|1180.32
#2011-04-06|1183.45
#2011-04-07|1175.66
#2011-04-08|1187.16
#2011-04-11|1189.90
#2011-04-12|1158.73
#2011-04-13|1173.02
#2011-04-14|1160.22
#2011-04-15|1160.54
#2011-04-18|1126.65
#2011-04-19|1135.33
#2011-04-20|1180.20
#2011-04-21|1195.31
#2011-04-22| .
#2011-04-25|1193.91
#2011-04-26|1209.51
#2011-04-27|1231.19
#2011-04-28|1239.79
#2011-04-29|1240.85
#2011-05-02|1251.70
#2011-05-03|1237.30
#2011-05-04|1218.07
#2011-05-05|1200.55
#2011-05-06|1207.17
#2011-05-09|1195.68
#2011-05-10|1218.82
#2011-05-11|1216.25
#2011-05-12|1201.80
#2011-05-13|1197.93
#2011-05-16|1203.15
#2011-05-17|1170.98
#2011-05-18|1184.89
#2011-05-19|1188.76
#2011-05-20|1180.07
#2011-05-23|1142.68
#2011-05-24|1147.32
#2011-05-25|1151.54
#2011-05-26|1146.45
#2011-05-27|1164.31
#2011-05-30| .
#2011-05-31|1160.17
#2011-06-01|1165.14
#2011-06-02|1150.17
#2011-06-03|1152.26
#2011-06-06|1150.89
#2011-06-07|1152.54
#2011-06-08|1124.75
#2011-06-09|1127.33
#2011-06-10|1100.82
#2011-06-13|1101.15
#2011-06-14|1125.69
#2011-06-15|1097.93
#2011-06-16|1076.85
#2011-06-17|1087.13
#2011-06-20|1077.57
#2011-06-21|1103.05
#2011-06-22|1098.64
#2011-06-23|1055.94
#2011-06-24|1061.69
#2011-06-27|1077.27
#2011-06-28|1084.70
#2011-06-29|1107.47
#2011-06-30|1126.62
#2011-07-01|1129.85
#2011-07-04| .
#2011-07-05|1133.65
#2011-07-06|1123.20
#2011-07-07|1152.28
#2011-07-08|1122.14
#2011-07-11|1088.63
#2011-07-12|1069.86
#2011-07-13|1080.44
#2011-07-14|1056.77
#2011-07-15|1045.16
#2011-07-18|1020.69
#2011-07-19|1058.06
#2011-07-20|1069.51
#2011-07-21|1072.40
#2011-07-22|1078.93
#2011-07-25|1073.32
#2011-07-26|1085.83
#2011-07-27|1072.14
#2011-07-28|1049.87
#2011-07-29|1047.08
#2011-08-01|1016.93
#2011-08-02|1000.17
#2011-08-03| 976.41
#2011-08-04| 925.54
#2011-08-05| 920.97
#2011-08-08| 868.33
#2011-08-09| 895.46
#2011-08-10| 866.89
#2011-08-11| 903.30
#2011-08-12| 930.62
#2011-08-15| 946.11
#2011-08-16| 941.72
#2011-08-17| 929.36
#2011-08-18| 864.45
#2011-08-19| 877.78
#2011-08-22| 875.32
#2011-08-23| 893.47
#2011-08-24| 911.10
#2011-08-25| 899.31
#2011-08-26| 902.02
#2011-08-29| 933.28
#2011-08-30| 931.71
#2011-08-31| 957.52
#2011-09-01| 953.56
#2011-09-02| 927.06
#2011-09-05| .
#2011-09-06| 876.64
#2011-09-07| 912.98
#2011-09-08| 921.04
#2011-09-09| 878.78
#2011-09-12| 852.36
#2011-09-13| 861.66
#2011-09-14| 874.10
#2011-09-15| 903.82
#2011-09-16| 902.94
#2011-09-19| 874.20
#2011-09-20| 895.81
#2011-09-21| 884.39
#2011-09-22| 827.76
#2011-09-23| 829.38
#2011-09-26| 838.16
#2011-09-27| 891.18
#2011-09-28| 878.47
#2011-09-29| 877.38
#2011-09-30| 851.17
#2011-10-03| 823.22
#2011-10-04| 797.67
#2011-10-05| 828.72
#2011-10-06| 859.04
#2011-10-07| 870.90
#2011-10-10| 902.54
#2011-10-11| 899.74
#2011-10-12| 926.28
#2011-10-13| 913.98
#2011-10-14| 939.84
#2011-10-17| 922.98
#2011-10-18| 916.81
#2011-10-19| 918.72
#2011-10-20| 915.64
#2011-10-21| 936.74
#2011-10-24| 952.02
#2011-10-25| 952.11
#2011-10-26| 948.96
#2011-10-27|1003.13
#2011-10-28|1003.32
#2011-10-31| 970.81
#2011-11-01| 921.75
#2011-11-02| 944.45
#2011-11-03| 964.23
#2011-11-04| 961.88
#2011-11-07| 953.92
#2011-11-08| 968.32
#2011-11-09| 933.26
#2011-11-10| 925.09
#2011-11-11| 956.64
#2011-11-14| 940.86
#2011-11-15| 927.63
#2011-11-16| 929.23
#2011-11-17| 918.51
#2011-11-18| 904.21
#2011-11-21| 873.03
#2011-11-22| 857.45
#2011-11-23| 836.73
#2011-11-24| .
#2011-11-25| 833.61
#2011-11-28| 867.50
#2011-11-29| 872.17
#2011-11-30| 913.03
#2011-12-01| 905.95
#2011-12-02| 909.45
#2011-12-05| 909.23
#2011-12-06| 902.04
#2011-12-07| 898.57
#2011-12-08| 879.93
#2011-12-09| 884.27
#2011-12-12| 859.49
#2011-12-13| 856.45
#2011-12-14| 834.05
#2011-12-15| 844.51
#2011-12-16| 833.38
#2011-12-19| 828.18
#2011-12-20| 855.99
#2011-12-21| 832.47
#2011-12-22| 845.78
#2011-12-23| 849.91
#2011-12-26| .
#2011-12-27| 851.19
#2011-12-28| 839.82
#2011-12-29| 846.75
#2011-12-30| 858.11
#2012-01-02| .
#2012-01-03| 887.76
#2012-01-04| 865.53
#2012-01-05| 862.04
#2012-01-06| 861.63
#2012-01-09| 862.69
#2012-01-10| 869.26
#2012-01-11| 862.50
#2012-01-12| 864.15
#2012-01-13| 858.45
#2012-01-16| .
#2012-01-17| 882.84
#2012-01-18| 896.60
#2012-01-19| 908.68
#2012-01-20| 911.57
#2012-01-23| 927.43
#2012-01-24| 909.49
#2012-01-25| 889.88
#2012-01-26| 914.72
#2012-01-27| 909.73
#2012-01-30| 901.87
#2012-01-31| 909.12
#2012-02-01| 932.93
#2012-02-02| 929.53
#2012-02-03| 946.36
#2012-02-06| 940.55
#2012-02-07| 949.77
#2012-02-08| 947.24
#2012-02-09| 948.68
#2012-02-10| 944.57
#2012-02-13| 947.54
#2012-02-14| 946.16
#2012-02-15| 951.94
#2012-02-16| 953.93
#2012-02-17| 973.40
#2012-02-20| .
#2012-02-21| 991.20
#2012-02-22| 978.46
#2012-02-23| 984.31
#2012-02-24|1008.79
#2012-02-27| 992.80
#2012-02-28|1003.21
#2012-02-29| 996.16
#2012-03-01| 990.03
#2012-03-02| 985.90
#2012-03-05| 981.69
#2012-03-06| 947.90
#2012-03-07| 958.60
#2012-03-08| 986.38
#2012-03-09| 982.87
#2012-03-12| 983.73
#2012-03-13| 998.17
#2012-03-14| 993.43
#2012-03-15|1006.54
#2012-03-16|1020.96
#2012-03-19|1028.55
#2012-03-20|1016.41
#2012-03-21|1013.43
#2012-03-22|1004.24
#2012-03-23|1008.94
#2012-03-26|1023.48
#2012-03-27|1026.13
#2012-03-28|1023.97
#2012-03-29|1010.41
#2012-03-30|1022.62
#2012-04-02|1034.13
#2012-04-03|1031.96
#2012-04-04| 982.94
#2012-04-05| 979.76
#2012-04-06| .
#2012-04-09| 979.38
#2012-04-10| 959.48
#2012-04-11| 955.18
#2012-04-12| 968.55
#2012-04-13| 950.09
#2012-04-16| 941.87
#2012-04-17| 956.91
#2012-04-18| 954.62
#2012-04-19| 951.84
#2012-04-20| 951.29
#2012-04-23| 915.59
#2012-04-24| 929.14
#2012-04-25| 941.84
#2012-04-26| 953.99
#2012-04-27| 961.06
#2012-04-30| 956.58
#2012-05-01| 956.40
#2012-05-02| 946.39
#2012-05-03| 943.08
#2012-05-04| 909.11
#2012-05-07| 909.37
#2012-05-08| 888.60
#2012-05-09| 884.42
#2012-05-10| 896.27
#2012-05-11| 903.00
#2012-05-14| 877.55
#2012-05-15| 867.16
#2012-05-16| 859.76
#2012-05-17| 846.99
#2012-05-18| 834.89
#2012-05-21| 847.61
#2012-05-22| 863.69
#2012-05-23| 838.35
#2012-05-24| 840.25
#2012-05-25| 832.08
#2012-05-28| .
#2012-05-29| 856.43
#2012-05-30| 831.27
#2012-05-31| 831.94
#2012-06-01| 808.44
#2012-06-04| 806.79
#2012-06-05| 811.20
#2012-06-06| 830.20
#2012-06-07| 844.80
#2012-06-08| 839.75
#2012-06-11| 844.84
#2012-06-12| 840.56
#2012-06-13| 846.87
#2012-06-14| 829.45
#2012-06-15| 842.91
#2012-06-18| 847.24
#2012-06-19| 868.46
#2012-06-20| 879.27
#2012-06-21| 864.86
#2012-06-22| 849.97
#2012-06-25| 828.79
#2012-06-26| 817.14
#2012-06-27| 827.01
#2012-06-28| 816.53
#2012-06-29| 856.29
#2012-07-02| 864.36
#2012-07-03| 873.91
#2012-07-04| .
#2012-07-05| 856.55
#2012-07-06| 830.43
#2012-07-09| 820.20
#2012-07-10| 829.17
#2012-07-11| 830.36
#2012-07-12| 819.99
#2012-07-13| 835.22
#2012-07-16| 834.03
#2012-07-17| 823.20
#2012-07-18| 847.04
#2012-07-19| 867.46
#2012-07-20| 853.77
#2012-07-23| 830.85
#2012-07-24| 839.92
#2012-07-25| 847.28
#2012-07-26| 878.79
#2012-07-27| 893.76
#2012-07-30| 894.88
#2012-07-31| 899.61
#2012-08-01| 900.25
#2012-08-02| 878.33
#2012-08-03| 909.04
#2012-08-06| 914.58
#2012-08-07| 920.71
#2012-08-08| 918.08
#2012-08-09| 922.18
#2012-08-10| 919.87
#2012-08-13| 913.83
#2012-08-14| 914.35
#2012-08-15| 913.94
#2012-08-16| 922.09
#2012-08-17| 927.97
#2012-08-20| 928.97
#2012-08-21| 942.38
#2012-08-22| 929.43
#2012-08-23| 933.87
#2012-08-24| 929.14
#2012-08-27| 939.37
#2012-08-28| 925.58
#2012-08-29| 924.34
#2012-08-30| 912.60
#2012-08-31| 927.84
#2012-09-03| .
#2012-09-04| 915.67
#2012-09-05| 915.28
#2012-09-06| 929.73
#2012-09-07| 943.70
#2012-09-10| 940.57
#2012-09-11| 949.42
#2012-09-12| 962.10
#2012-09-13| 962.39
#2012-09-14| 995.25
#2012-09-17| 991.53
#2012-09-18| 981.88
#2012-09-19| 981.62
#2012-09-20| 973.34
#2012-09-21| 976.31
#2012-09-24| 963.26
#2012-09-25| 971.35
#2012-09-26| 936.25
#2012-09-27| 946.84
#2012-09-28| 943.43
#2012-10-01| 954.98
#2012-10-02| 950.98
#2012-10-03| 948.61
#2012-10-04| 951.80
#2012-10-05| 965.26
#2012-10-08| 951.29
#2012-10-09| 941.16
#2012-10-10| 924.63
#2012-10-11| 930.48
#2012-10-12| 933.90
#2012-10-15| 932.22
#2012-10-16| 955.75
#2012-10-17| 956.10
#2012-10-18| 961.92
#2012-10-19| 950.51
#2012-10-22| 949.31
#2012-10-23| 930.52
#2012-10-24| 948.30
#2012-10-25| 950.91
#2012-10-26| 944.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 954.87
#2012-11-01| 968.32
#2012-11-02| 966.95
#2012-11-05| 957.21
#2012-11-06| 965.41
#2012-11-07| 945.45
#2012-11-08| 944.49
#2012-11-09| 940.66
#2012-11-12| 936.61
#2012-11-13| 940.76
#2012-11-14| 941.93
#2012-11-15| 933.93
#2012-11-16| 924.71
#2012-11-19| 956.97
#2012-11-20| 960.14
#2012-11-21| 971.89
#2012-11-22| .
#2012-11-23|1004.06
#2012-11-26| 979.09
#2012-11-27| 981.56
#2012-11-28| 982.36
#2012-11-29| 999.57
#2012-11-30|1000.00
#2012-12-03|1010.28
#2012-12-04|1006.83
#2012-12-05|1008.59
#2012-12-06|1010.26
#2012-12-07|1014.32
#2012-12-10|1014.31
#2012-12-11|1024.84
#2012-12-12|1024.40
#2012-12-13|1021.65
#2012-12-14|1027.23
#2012-12-17|1032.57
#2012-12-18|1046.20
#2012-12-19|1057.68
#2012-12-20|1054.52
#2012-12-21|1039.49
#2012-12-24|1040.18
#2012-12-25|1040.17
#2012-12-26|1042.25
#2012-12-27|1043.02
#2012-12-28|1040.43
#2012-12-31|1039.27
#2013-01-01|1039.27
#2013-01-02|1071.37
#2013-01-03|1066.99
#2013-01-04|1061.23
#2013-01-07|1065.66
#2013-01-08|1047.67
#2013-01-09|1052.58
#2013-01-10|1076.99
#2013-01-11|1093.42
#2013-01-14|1091.41
#2013-01-15|1070.02
#2013-01-16|1072.17
#2013-01-17|1082.91
#2013-01-18|1075.06
#2013-01-21|1082.38
#2013-01-22|1078.29
#2013-01-23|1091.06
#2013-01-24|1093.22
#2013-01-25|1110.37
#2013-01-28|1112.59
#2013-01-29|1111.65
#2013-01-30|1110.56
#2013-01-31|1117.59
#2013-02-01|1147.73
#2013-02-04|1129.30
#2013-02-05|1126.90
#2013-02-06|1124.50
#2013-02-07|1112.38
#2013-02-08|1120.35
#2013-02-11|1113.50
#2013-02-12|1130.28
#2013-02-13|1131.02
#2013-02-14|1120.41
#2013-02-15|1125.31
#2013-02-18|1114.82
#2013-02-19|1128.48
#2013-02-20|1129.85
#2013-02-21|1099.96
#2013-02-22|1104.01
#2013-02-25|1114.28
#2013-02-26|1088.32
#2013-02-27|1104.90
#2013-02-28|1102.55
#2013-03-01|1096.72
#2013-03-04|1099.51
#2013-03-05|1127.24
#2013-03-06|1125.29
#2013-03-07|1133.74
#2013-03-08|1124.37
#2013-03-11|1124.61
#2013-03-12|1125.34
#2013-03-13|1117.29
#2013-03-14|1130.26
#2013-03-15|1136.70
#2013-03-18|1120.47
#2013-03-19|1111.61
#2013-03-20|1117.88
#2013-03-21|1099.37
#2013-03-22|1098.95
#2013-03-25|1091.28
#2013-03-26|1088.54
#2013-03-27|1077.54
#2013-03-28|1087.69
#2013-03-29| .
#2013-04-01|1088.50
#2013-04-02|1090.24
#2013-04-03|1087.95
#2013-04-04|1069.89
#2013-04-05|1064.82
#2013-04-08|1064.30
#2013-04-09|1067.01
#2013-04-10|1080.22
#2013-04-11|1093.46
#2013-04-12|1078.81
#2013-04-15|1068.55
#2013-04-16|1069.62
#2013-04-17|1054.06
#2013-04-18|1059.00
#2013-04-19|1049.77
#2013-04-22|1044.08
#2013-04-23|1064.25
#2013-04-24|1084.05
#2013-04-25|1101.63
#2013-04-26|1094.75
#2013-04-29|1104.46
#2013-04-30|1116.60
#2013-05-01|1120.86
#2013-05-02|1114.07
#2013-05-03|1130.83
#2013-05-06|1128.24
#2013-05-07|1140.05
#2013-05-08|1158.33
#2013-05-09|1154.63
#2013-05-10|1150.79
#2013-05-13|1152.93
#2013-05-14|1153.31
#2013-05-15|1154.45
#2013-05-16|1152.09
#2013-05-17|1140.94
#2013-05-20|1149.24
#2013-05-21|1144.68
#2013-05-22|1142.60
#2013-05-23|1118.24
#2013-05-24|1108.28
#2013-05-27|1120.08
#2013-05-28|1131.47
#2013-05-29|1122.01
#2013-05-30|1133.65
#2013-05-31|1117.20
#2013-06-03|1111.14
#2013-06-04|1120.65
#2013-06-05|1101.20
#2013-06-06|1105.35
#2013-06-07|1115.07
#2013-06-10|1116.81
#2013-06-11|1111.72
#2013-06-12|1105.39
#2013-06-13|1103.90
#2013-06-14|1115.56
#2013-06-17|1121.94
#2013-06-18|1125.28
#2013-06-19|1132.26
#2013-06-20|1089.26
#2013-06-21|1067.20
#2013-06-24|1040.56
#2013-06-25|1052.63
#2013-06-26|1073.66
#2013-06-27|1086.09
#2013-06-28|1069.92
#2013-07-01|1077.32
#2013-07-02|1077.44
#2013-07-03|1072.36
#2013-07-04|1089.07
#2013-07-05|1069.06
#2013-07-08|1089.49
#2013-07-09|1091.51
#2013-07-10|1097.18
#2013-07-11|1123.46
#2013-07-12|1137.61
#2013-07-15|1141.85
#2013-07-16|1144.74
#2013-07-17|1145.31
#2013-07-18|1137.36
#2013-07-19|1134.09
#2013-07-22|1136.25
#2013-07-23|1130.21
#2013-07-24|1136.50
#2013-07-25|1133.05
#2013-07-26|1128.57
#2013-07-29|1127.32
#2013-07-30|1134.40
#2013-07-31|1131.19
#2013-08-01|1140.01
#2013-08-02|1146.97
#2013-08-05|1152.32
#2013-08-06|1161.46
#2013-08-07|1157.87
#2013-08-08|1166.49
#2013-08-09|1165.96
#2013-08-12|1161.70
#2013-08-13|1164.00
#2013-08-14|1180.54
#2013-08-15|1164.96
#2013-08-16|1173.27
#2013-08-19|1174.39
#2013-08-20|1168.19
#2013-08-21|1157.88
#2013-08-22|1169.80
#2013-08-23|1178.05
#2013-08-26|1180.07
#2013-08-27|1157.10
#2013-08-28|1147.01
#2013-08-29|1146.74
#2013-08-30|1132.00
#2013-09-02|1147.76
#2013-09-03|1168.17
#2013-09-04|1172.08
#2013-09-05|1171.84
#2013-09-06|1183.24
#2013-09-09|1199.98
#2013-09-10|1216.39
#2013-09-11|1224.57
#2013-09-12|1245.73
#2013-09-13|1236.44
#2013-09-16|1255.00
#2013-09-17|1244.79
#2013-09-18|1258.23
#2013-09-19|1279.66
#2013-09-20|1275.62
#2013-09-23|1263.90
#2013-09-24|1272.81
#2013-09-25|1274.12
#2013-09-26|1269.03
#2013-09-27|1274.55
#2013-09-30|1262.93
#2013-10-01|1277.56
#2013-10-02|1278.19
#2013-10-03|1277.04
#2013-10-04|1270.15
#2013-10-07|1252.13
#2013-10-08|1248.61
#2013-10-09|1218.37
#2013-10-10|1249.10
#2013-10-11|1256.57
#2013-10-14|1250.85
#2013-10-15|1256.59
#2013-10-16|1251.43
#2013-10-17|1260.97
#2013-10-18|1271.07
#2013-10-21|1290.96
#2013-10-22|1299.78
#2013-10-23|1289.74
#2013-10-24|1278.84
#2013-10-25|1278.15
#2013-10-28|1273.64
#2013-10-29|1281.61
#2013-10-30|1288.89
#2013-10-31|1280.63
#2013-11-01|1272.44
#2013-11-04|1273.20
#2013-11-05|1266.73
#2013-11-06|1285.39
#2013-11-07|1269.22
#2013-11-08|1260.27
#2013-11-11|1278.53
#2013-11-12|1269.74
#2013-11-13|1267.27
#2013-11-14|1283.13
#2013-11-15|1294.98
#2013-11-18|1300.63
#2013-11-19|1291.84
#2013-11-20|1289.24
#2013-11-21|1283.54
#2013-11-22|1297.64
#2013-11-25|1307.22
#2013-11-26|1312.51
#2013-11-27|1318.99
#2013-11-28|1330.47
#2013-11-29|1327.26
#2013-12-02|1318.91
#2013-12-03|1306.46
#2013-12-04|1303.91
#2013-12-05|1303.14
#2013-12-06|1312.33
#2013-12-09|1319.82
#2013-12-10|1312.48
#2013-12-11|1308.53
#2013-12-12|1287.88
#2013-12-13|1288.72
#2013-12-16|1294.26
#2013-12-17|1283.61
#2013-12-18|1304.56
#2013-12-19|1318.52
#2013-12-20|1323.89
#2013-12-23|1338.88
#2013-12-24|1335.33
#2013-12-25|1335.33
#2013-12-26|1338.35
#2013-12-27|1361.31
#2013-12-30|1363.74
#2013-12-31|1361.34
#2014-01-01|1361.34
#2014-01-02|1343.27
#2014-01-03|1346.00
#2014-01-06|1344.73
#2014-01-07|1337.43
#2014-01-08|1350.53
#2014-01-09|1336.06
#2014-01-10|1344.01
#2014-01-13|1346.96
#2014-01-14|1345.79
#2014-01-15|1349.16
#2014-01-16|1336.94
#2014-01-17|1333.73
#2014-01-20|1336.34
#2014-01-21|1327.47
#2014-01-22|1341.88
#2014-01-23|1321.48
#2014-01-24|1296.87
#2014-01-27|1297.49
#2014-01-28|1300.06
#2014-01-29|1300.84
#2014-01-30|1302.39
#2014-01-31|1287.99
#2014-02-03|1277.11
#2014-02-04|1272.73
#2014-02-05|1269.13
#2014-02-06|1298.54
#2014-02-07|1301.23
#2014-02-10|1311.83
#2014-02-11|1330.87
#2014-02-12|1324.93
#2014-02-13|1333.07
#2014-02-14|1339.00
#2014-02-17|1347.81
#2014-02-18|1353.93
#2014-02-19|1352.66
#2014-02-20|1342.18
#2014-02-21|1356.45
#2014-02-24|1366.45
#2014-02-25|1364.79
#2014-02-26|1362.15
#2014-02-27|1358.05
#2014-02-28|1380.96
#2014-03-03|1341.85
#2014-03-04|1366.72
#2014-03-05|1374.33
#2014-03-06|1389.47
#2014-03-07|1377.89
#2014-03-10|1373.81
#2014-03-11|1373.97
#2014-03-12|1360.19
#2014-03-13|1351.38
#2014-03-14|1338.09
#2014-03-17|1359.05
#2014-03-18|1366.65
#2014-03-19|1366.79
#2014-03-20|1361.05
#2014-03-21|1361.41
#2014-03-24|1338.87
#2014-03-25|1352.28
#2014-03-26|1367.94
#2014-03-27|1370.50
#2014-03-28|1376.03
#2014-03-31|1384.96
#2014-04-01|1397.54
#2014-04-02|1395.32
#2014-04-03|1390.70
#2014-04-04|1385.43
#2014-04-07|1365.17
#2014-04-08|1371.83
#2014-04-09|1386.62
#2014-04-10|1382.96
#2014-04-11|1350.44
#2014-04-14|1330.71
#2014-04-15|1314.75
#2014-04-16|1323.51
#2014-04-17|1337.54
#2014-04-18|1335.55
#2014-04-21|1334.66
#2014-04-22|1344.39
#2014-04-23|1332.46
#2014-04-24|1334.76
#2014-04-25|1318.35
#2014-04-28|1307.07
#2014-04-29|1324.17
#2014-04-30|1329.34
#2014-05-01|1328.27
#2014-05-02|1323.82
#2014-05-05|1315.49
#2014-05-06|1320.38
#2014-05-07|1313.30
#2014-05-08|1318.04
#2014-05-09|1296.76
#2014-05-12|1322.79
#2014-05-13|1322.09
#2014-05-14|1317.29
#2014-05-15|1300.53
#2014-05-16|1290.68
#2014-05-19|1292.79
#2014-05-20|1295.29
#2014-05-21|1306.86
#2014-05-22|1309.24
#2014-05-23|1308.39
#2014-05-26|1322.40
#2014-05-27|1338.09
#2014-05-28|1338.39
#2014-05-29|1340.89
#2014-05-30|1352.79
#2014-06-02|1344.33
#2014-06-03|1341.58
#2014-06-04|1342.98
#2014-06-05|1344.23
#2014-06-06|1350.02
#2014-06-09|1349.08
#2014-06-10|1349.36
#2014-06-11|1338.94
#2014-06-12|1346.02
#2014-06-13|1338.91
#2014-06-16|1340.43
#2014-06-17|1344.93
#2014-06-18|1351.68
#2014-06-19|1360.51
#2014-06-20|1353.50
#2014-06-23|1354.72
#2014-06-24|1347.22
#2014-06-25|1331.66
#2014-06-26|1322.40
#2014-06-27|1328.32
#2014-06-30|1333.78
#2014-07-01|1346.49
#2014-07-02|1345.19
#2014-07-03|1360.96
#2014-07-04|1355.15
#2014-07-07|1346.59
#2014-07-08|1324.84
#2014-07-09|1327.35
#2014-07-10|1308.32
#2014-07-11|1306.38
#2014-07-14|1322.79
#2014-07-15|1302.35
#2014-07-16|1309.71
#2014-07-17|1309.03
#2014-07-18|1324.36
#2014-07-21|1325.99
#2014-07-22|1341.53
#2014-07-23|1341.68
#2014-07-24|1349.63
#2014-07-25|1332.56
#2014-07-28|1325.93
#2014-07-29|1329.39
#2014-07-30|1337.22
#2014-07-31|1319.29
#2014-08-01|1302.93
#2014-08-04|1288.48
#2014-08-05|1293.78
#2014-08-06|1282.37
#2014-08-07|1281.11
#2014-08-08|1279.01
#2014-08-11|1299.08
#2014-08-12|1289.05
#2014-08-13|1291.20
#2014-08-14|1296.19
#2014-08-15|1288.86
#2014-08-18|1309.30
#2014-08-19|1319.73
#2014-08-20|1317.36
#2014-08-21|1328.53
#2014-08-22|1322.15
#2014-08-25|1335.08
#2014-08-26|1339.35
#2014-08-27|1339.40
#2014-08-28|1329.54
#2014-08-29|1335.41
#2014-09-01|1331.53
#2014-09-02|1338.10
#2014-09-03|1340.51
#2014-09-04|1335.44
#2014-09-05|1330.64
#2014-09-08|1339.75
#2014-09-09|1327.65
#2014-09-10|1324.39
#2014-09-11|1331.14
#2014-09-12|1333.74
#2014-09-15|1337.33
#2014-09-16|1323.67
#2014-09-17|1331.84
#2014-09-18|1347.85
#2014-09-19|1329.72
#2014-09-22|1321.86
#2014-09-23|1308.16
#2014-09-24|1307.52
#2014-09-25|1293.47
#2014-09-26|1293.63
#2014-09-29|1292.24
#2014-09-30|1289.44
#2014-10-01|1271.64
#2014-10-02|1254.54
#2014-10-03|1254.49
#2014-10-06|1262.92
#2014-10-07|1240.94
#2014-10-08|1218.69
#2014-10-09|1223.75
#2014-10-10|1189.68
#2014-10-13|1184.67
#2014-10-14|1197.42
#2014-10-15|1167.53
#2014-10-16|1174.56
#2014-10-17|1201.72
#2014-10-20|1179.19
#2014-10-21|1192.56
#2014-10-22|1196.64
#2014-10-23|1208.51
#2014-10-24|1200.37
#2014-10-27|1196.66
#2014-10-28|1213.17
#2014-10-29|1213.92
#2014-10-30|1214.60
#2014-10-31|1231.61
#2014-11-03|1231.22
#2014-11-04|1220.94
#2014-11-05|1232.99
#2014-11-06|1242.04
#2014-11-07|1220.27
#2014-11-10|1231.97
#2014-11-11|1234.40
#2014-11-12|1225.64
#2014-11-13|1232.13
#2014-11-14|1226.08
#2014-11-17|1230.39
#2014-11-18|1252.11
#2014-11-19|1252.47
#2014-11-20|1259.20
#2014-11-21|1272.65
#2014-11-24|1277.58
#2014-11-25|1285.83
#2014-11-26|1291.09
#2014-11-27|1290.87
#2014-11-28|1290.57
#2014-12-01|1291.73
#2014-12-02|1279.40
#2014-12-03|1281.30
#2014-12-04|1284.99
#2014-12-05|1295.37
#2014-12-08|1296.31
#2014-12-09|1277.25
#2014-12-10|1279.03
#2014-12-11|1280.64
#2014-12-12|1261.79
#2014-12-15|1227.63
#2014-12-16|1254.39
#2014-12-17|1242.87
#2014-12-18|1277.06
#2014-12-19|1281.41
#2014-12-22|1290.03
#2014-12-23|1294.47
#2014-12-24|1294.78
#2014-12-25|1294.78
#2014-12-26|1292.75
#2014-12-29|1297.03
#2014-12-30|1288.56
#2014-12-31|1286.47
#2015-01-01|1286.47
#2015-01-02|1280.22
#2015-01-05|1251.80
#2015-01-06|1228.09
#2015-01-07|1217.27
#2015-01-08|1249.15
#2015-01-09|1236.44
#2015-01-12|1254.18
#2015-01-13|1254.42
#2015-01-14|1243.53
#2015-01-15|1239.69
#2015-01-16|1233.71
#2015-01-19|1253.34
#2015-01-20|1243.78
#2015-01-21|1251.06
#2015-01-22|1255.38
#2015-01-23|1260.02
#2015-01-26|1269.33
#2015-01-27|1265.88
#2015-01-28|1266.16
#2015-01-29|1266.59
#2015-01-30|1260.08
#2015-02-02|1259.19
#2015-02-03|1278.62
#2015-02-04|1285.81
#2015-02-05|1293.92
#2015-02-06|1285.07
#2015-02-09|1266.87
#2015-02-10|1289.73
#2015-02-11|1292.81
#2015-02-12|1312.02
#2015-02-13|1315.70
#2015-02-16|1318.46
#2015-02-17|1312.16
#2015-02-18|1323.35
#2015-02-19|1332.12
#2015-02-20|1330.31
#2015-02-23|1340.24
#2015-02-24|1347.76
#2015-02-25|1354.60
#2015-02-26|1349.51
#2015-02-27|1351.55
#2015-03-02|1354.70
#2015-03-03|1343.90
#2015-03-04|1337.42
#2015-03-05|1347.17
#2015-03-06|1326.99
#2015-03-09|1320.48
#2015-03-10|1298.98
#2015-03-11|1310.38
#2015-03-12|1308.27
#2015-03-13|1310.93
#2015-03-16|1331.79
#2015-03-17|1323.20
#2015-03-18|1326.01
#2015-03-19|1334.63
#2015-03-20|1360.40
#2015-03-23|1370.02
#2015-03-24|1372.85
#2015-03-25|1346.94
#2015-03-26|1318.78
#2015-03-27|1321.66
#2015-03-30|1338.01
#2015-03-31|1322.13
#2015-04-01|1316.47
#2015-04-02|1331.72
#2015-04-03|1343.70
#2015-04-06|1349.53
#2015-04-07|1344.85
#2015-04-08|1333.40
#2015-04-09|1336.88
#2015-04-10|1353.06
#2015-04-13|1355.11
#2015-04-14|1368.95
#2015-04-15|1339.55
#2015-04-16|1333.76
#2015-04-17|1321.40
#2015-04-20|1331.99
#2015-04-21|1362.00
#2015-04-22|1378.91
#2015-04-23|1365.00
#2015-04-24|1366.92
#2015-04-27|1388.01
#2015-04-28|1377.32
#2015-04-29|1366.04
#2015-04-30|1344.68
#2015-05-01|1344.19
#2015-05-04|1344.75
#2015-05-05|1326.39
#2015-05-06|1342.42
#2015-05-07|1348.59
#2015-05-08|1379.16
#2015-05-11|1378.12
#2015-05-12|1373.10
#2015-05-13|1383.60
#2015-05-14|1395.29
#2015-05-15|1397.94
#2015-05-18|1399.14
#2015-05-19|1394.90
#2015-05-20|1400.44
#2015-05-21|1402.89
#2015-05-22|1382.46
#2015-05-25|1374.49
#2015-05-26|1357.91
#2015-05-27|1376.20
#2015-05-28|1392.43
#2015-05-29|1375.88
#2015-06-01|1373.06
#2015-06-02|1388.98
#2015-06-03|1404.86
#2015-06-04|1404.10
#2015-06-05|1366.90
#2015-06-08|1361.84
#2015-06-09|1356.65
#2015-06-10|1372.65
#2015-06-11|1372.52
#2015-06-12|1368.18
#2015-06-15|1343.54
#2015-06-16|1355.43
#2015-06-17|1349.52
#2015-06-18|1363.57
#2015-06-19|1360.60
#2015-06-22|1401.15
#2015-06-23|1392.53
#2015-06-24|1375.32
#2015-06-25|1378.86
#2015-06-26|1368.65
#2015-06-29|1326.03
#2015-06-30|1305.72
#2015-07-01|1329.14
#2015-07-02|1308.96
#2015-07-03|1302.05
#2015-07-06|1288.72
#2015-07-07|1250.32
#2015-07-08|1265.02
#2015-07-09|1291.58
#2015-07-10|1324.74
#2015-07-13|1329.25
#2015-07-14|1329.55
#2015-07-15|1338.11
#2015-07-16|1337.66
#2015-07-17|1338.61
#2015-07-20|1352.32
#2015-07-21|1348.68
#2015-07-22|1325.29
#2015-07-23|1343.84
#2015-07-24|1333.48
#2015-07-27|1320.28
#2015-07-28|1309.40
#2015-07-29|1312.18
#2015-07-30|1320.75
#2015-07-31|1331.98
#2015-08-03|1321.79
#2015-08-04|1310.42
#2015-08-05|1315.47
#2015-08-06|1305.15
#2015-08-07|1291.67
#2015-08-10|1313.38
#2015-08-11|1301.51
#2015-08-12|1277.84
#2015-08-13|1288.24
#2015-08-14|1279.85
#2015-08-17|1280.06
#2015-08-18|1283.27
#2015-08-19|1261.97
#2015-08-20|1247.93
#2015-08-21|1226.96
#2015-08-24|1195.82
#2015-08-25|1240.04
#2015-08-26|1217.64
#2015-08-27|1234.89
#2015-08-28|1240.76
#2015-08-31|1233.16
#2015-09-01|1213.38
#2015-09-02|1208.34
#2015-09-03|1227.72
#2015-09-04|1204.35
#2015-09-07|1213.96
#2015-09-08|1232.28
#2015-09-09|1238.74
#2015-09-10|1233.27
#2015-09-11|1227.89
#2015-09-14|1231.68
#2015-09-15|1240.54
#2015-09-16|1255.78
#2015-09-17|1255.80
#2015-09-18|1242.73
#2015-09-21|1230.46
#2015-09-22|1193.98
#2015-09-23|1194.65
#2015-09-24|1188.96
#2015-09-25|1215.19
#2015-09-28|1192.27
#2015-09-29|1191.66
#2015-09-30|1219.14
#2015-10-01|1208.22
#2015-10-02|1222.17
#2015-10-05|1248.60
#2015-10-06|1260.70
#2015-10-07|1253.51
#2015-10-08|1264.26
#2015-10-09|1272.62
#2015-10-12|1271.41
#2015-10-13|1275.11
#2015-10-14|1271.76
#2015-10-15|1301.81
#2015-10-16|1304.30
#2015-10-19|1303.45
#2015-10-20|1303.25
#2015-10-21|1326.59
#2015-10-22|1328.78
#2015-10-23|1325.21
#2015-10-26|1316.05
#2015-10-27|1298.22
#2015-10-28|1313.49
#2015-10-29|1311.37
#2015-10-30|1326.21
#2015-11-02|1334.31
#2015-11-03|1336.46
#2015-11-04|1335.75
#2015-11-05|1336.54
#2015-11-06|1326.16
#2015-11-09|1323.83
#2015-11-10|1301.90
#2015-11-11|1320.08
#2015-11-12|1314.99
#2015-11-13|1296.72
#2015-11-16|1298.62
#2015-11-17|1314.16
#2015-11-18|1314.96
#2015-11-19|1333.58
#2015-11-20|1330.86
#2015-11-23|1320.65
#2015-11-24|1303.97
#2015-11-25|1318.91
#2015-11-26|1339.14
#2015-11-27|1337.76
#2015-11-30|1346.67
#2015-12-01|1352.06
#2015-12-02|1353.28
#2015-12-03|1356.49
#2015-12-04|1359.48
#2015-12-07|1363.68
#2015-12-08|1342.67
#2015-12-09|1341.74
#2015-12-10|1331.09
#2015-12-11|1317.96
#2015-12-14|1297.22
#2015-12-15|1319.51
#2015-12-16|1313.98
#2015-12-17|1321.04
#2015-12-18|1309.65
#2015-12-21|1317.98
#2015-12-22|1320.70
#2015-12-23|1333.60
#2015-12-24|1339.94
#2015-12-25|1339.94
#2015-12-28|1335.63
#2015-12-29|1350.68
#2015-12-30|1346.52
#2015-12-31|1335.73
#2016-01-01|1335.73
#2016-01-04|1292.52
#2016-01-05|1290.46
#2016-01-06|1281.21
#2016-01-07|1268.34
#2016-01-08|1262.86
#2016-01-11|1265.70
#2016-01-12|1282.53
#2016-01-13|1283.61
#2016-01-14|1263.86
#2016-01-15|1228.40
#2016-01-18|1226.91
#2016-01-19|1253.32
#2016-01-20|1232.66
#2016-01-21|1244.90
#2016-01-22|1280.14
#2016-01-25|1286.86
#2016-01-26|1291.94
#2016-01-27|1292.16
#2016-01-28|1264.94
#2016-01-29|1283.74
#2016-02-01|1276.48
#2016-02-02|1251.52
#2016-02-03|1257.29
#2016-02-04|1261.14
#2016-02-05|1230.63
#2016-02-08|1176.48
#2016-02-09|1194.38
#2016-02-10|1189.62
#2016-02-11|1166.75
#2016-02-12|1170.39
#2016-02-15|1193.88
#2016-02-16|1191.53
#2016-02-17|1221.52
#2016-02-18|1236.28
#2016-02-19|1230.23
#2016-02-22|1240.96
#2016-02-23|1232.26
#2016-02-24|1207.38
#2016-02-25|1233.04
#2016-02-26|1234.57
#2016-02-29|1238.23
#2016-03-01|1259.43
#2016-03-02|1256.34
#2016-03-03|1251.07
#2016-03-04|1266.33
#2016-03-07|1260.01
#2016-03-08|1250.44
#2016-03-09|1249.56
#2016-03-10|1252.43
#2016-03-11|1276.93
#2016-03-14|1285.18
#2016-03-15|1283.56
#2016-03-16|1281.94
#2016-03-17|1300.62
#2016-03-18|1310.70
#2016-03-21|1298.98
#2016-03-22|1305.56
#2016-03-23|1303.54
#2016-03-24|1284.52
#2016-03-25|1284.52
#2016-03-28|1290.75
#2016-03-29|1296.92
#2016-03-30|1336.85
#2016-03-31|1331.83
#2016-04-01|1314.89
#2016-04-04|1319.61
#2016-04-05|1295.68
#2016-04-06|1304.14
#2016-04-07|1297.84
#2016-04-08|1311.07
#2016-04-11|1310.98
#2016-04-12|1303.19
#2016-04-13|1322.21
#2016-04-14|1314.19
#2016-04-15|1307.58
#2016-04-18|1307.28
#2016-04-19|1332.15
#2016-04-20|1314.21
#2016-04-21|1286.15
#2016-04-22|1279.50
#2016-04-25|1275.72
#2016-04-26|1277.22
#2016-04-27|1293.96
#2016-04-28|1296.50
#2016-04-29|1278.20
#2016-05-02|1290.72
#2016-05-03|1272.00
#2016-05-04|1260.01
#2016-05-05|1252.73
#2016-05-06|1242.91
#2016-05-09|1257.80
#2016-05-10|1249.85
#2016-05-11|1249.08
#2016-05-12|1233.70
#2016-05-13|1231.19
#2016-05-16|1240.12
#2016-05-17|1239.64
#2016-05-18|1249.67
#2016-05-19|1229.00
#2016-05-20|1247.79
#2016-05-23|1254.76
#2016-05-24|1272.55
#2016-05-25|1288.04
#2016-05-26|1296.11
#2016-05-27|1296.00
#2016-05-30|1298.63
#2016-05-31|1298.50
#2016-06-01|1289.55
#2016-06-02|1290.48
#2016-06-03|1302.15
#2016-06-06|1304.43
#2016-06-07|1315.60
#2016-06-08|1308.61
#2016-06-09|1296.74
#2016-06-10|1264.10
#2016-06-13|1249.17
#2016-06-14|1218.85
#2016-06-15|1235.17
#2016-06-16|1214.61
#2016-06-17|1231.87
#2016-06-20|1283.08
#2016-06-21|1284.10
#2016-06-22|1289.31
#2016-06-23|1314.57
#2016-06-24|1231.91
#2016-06-27|1148.04
#2016-06-28|1188.16
#2016-06-29|1223.59
#2016-06-30|1237.13
#2016-07-01|1242.63
#2016-07-04|1229.43
#2016-07-05|1207.99
#2016-07-06|1187.38
#2016-07-07|1199.82
#2016-07-08|1226.46
#2016-07-11|1255.49
#2016-07-12|1264.30
#2016-07-13|1274.29
#2016-07-14|1291.03
#2016-07-15|1280.67
#2016-07-18|1288.29
#2016-07-19|1311.04
#2016-07-20|1349.65
#2016-07-21|1348.75
#2016-07-22|1345.87
#2016-07-25|1356.63
#2016-07-26|1363.35
#2016-07-27|1374.85
#2016-07-28|1384.86
#2016-07-29|1398.40
#2016-08-01|1388.99
#2016-08-02|1375.36
#2016-08-03|1367.39
#2016-08-04|1371.25
#2016-08-05|1371.03
#2016-08-08|1369.59
#2016-08-09|1391.93
#2016-08-10|1394.99
#2016-08-11|1403.95
#2016-08-12|1400.59
#2016-08-15|1406.71
#2016-08-16|1402.39
#2016-08-17|1385.82
#2016-08-18|1401.27
#2016-08-19|1400.84
#2016-08-22|1399.96
#2016-08-23|1411.29
#2016-08-24|1406.43
#2016-08-25|1398.20
#2016-08-26|1407.91
#2016-08-29|1392.18
#2016-08-30|1406.43
#2016-08-31|1388.19
#2016-09-01|1398.54
#2016-09-02|1411.54
#2016-09-05|1408.13
#2016-09-06|1410.68
#2016-09-07|1420.92
#2016-09-08|1413.03
#2016-09-09|1393.62
#2016-09-12|1380.84
#2016-09-13|1381.45
#2016-09-14|1381.71
#2016-09-15|1390.72
#2016-09-16|1371.67
#2016-09-19|1391.03
#2016-09-20|1393.22
#2016-09-21|1398.73
#2016-09-22|1440.48
#2016-09-23|1426.43
#2016-09-26|1418.95
#2016-09-27|1411.22
#2016-09-28|1419.18
#2016-09-29|1420.81
#2016-09-30|1432.39
#2016-10-03|1432.16
#2016-10-04|1431.95
#2016-10-05|1426.65
#2016-10-06|1415.33
#2016-10-07|1398.67
#2016-10-10|1408.55
#2016-10-11|1380.47
#2016-10-12|1337.39
#2016-10-13|1325.76
#2016-10-14|1330.93
#2016-10-17|1322.09
#2016-10-18|1340.53
#2016-10-19|1337.77
#2016-10-20|1325.37
#2016-10-21|1330.49
#2016-10-24|1330.70
#2016-10-25|1315.61
#2016-10-26|1321.45
#2016-10-27|1309.12
#2016-10-28|1305.02
#2016-10-31|1300.21
#2016-11-01|1286.98
#2016-11-02|1284.92
#2016-11-03|1275.88
#2016-11-04|1274.10
#2016-11-07|1284.08
#2016-11-08|1286.60
#2016-11-09|1279.29
#2016-11-10|1260.05
#2016-11-11|1242.73
#2016-11-14|1225.04
#2016-11-15|1227.97
#2016-11-16|1233.16
#2016-11-17|1244.31
#2016-11-18|1250.85
#2016-11-21|1260.53
#2016-11-22|1264.45
#2016-11-23|1257.08
#2016-11-24|1270.00
#2016-11-25|1272.04
#2016-11-28|1260.72
#2016-11-29|1265.77
#2016-11-30|1260.42
#2016-12-01|1241.24
#2016-12-02|1235.09
#2016-12-05|1258.67
#2016-12-06|1262.74
#2016-12-07|1280.29
#2016-12-08|1277.54
#2016-12-09|1277.19
#2016-12-12|1280.90
#2016-12-13|1296.84
#2016-12-14|1299.67
#2016-12-15|1293.54
#2016-12-16|1297.95
#2016-12-19|1312.85
#2016-12-20|1307.41
#2016-12-21|1315.56
#2016-12-22|1307.96
#2016-12-23|1317.28
#2016-12-26|1317.28
#2016-12-27|1322.76
#2016-12-28|1317.41
#2016-12-29|1325.52
#2016-12-30|1333.22
#2017-01-02|1342.42
#2017-01-03|1316.35
#2017-01-04|1322.21
#2017-01-05|1339.46
#2017-01-06|1340.00
#2017-01-09|1345.76
#2017-01-10|1349.92
#2017-01-11|1336.05
#2017-01-12|1348.42
#2017-01-13|1359.47
#2017-01-16|1348.87
#2017-01-17|1357.58
#2017-01-18|1366.62
#2017-01-19|1353.40
#2017-01-20|1360.61
#2017-01-23|1355.16
#2017-01-24|1363.11
#2017-01-25|1375.49
#2017-01-26|1376.76
#2017-01-27|1381.46
#2017-01-30|1370.54
#2017-01-31|1378.23
#2017-02-01|1378.57
#2017-02-02|1409.20
#2017-02-03|1409.03
#2017-02-06|1390.68
#2017-02-07|1395.39
#2017-02-08|1402.68
#2017-02-09|1403.89
#2017-02-10|1399.33
#2017-02-13|1410.03
#2017-02-14|1407.37
#2017-02-15|1411.87
#2017-02-16|1430.56
#2017-02-17|1417.87
#2017-02-20|1421.25
#2017-02-21|1427.41
#2017-02-22|1432.21
#2017-02-23|1441.67
#2017-02-24|1427.33
#2017-02-27|1435.17
#2017-02-28|1436.31
#2017-03-01|1448.25
#2017-03-02|1445.06
#2017-03-03|1449.72
#2017-03-06|1444.11
#2017-03-07|1443.99
#2017-03-08|1444.48
#2017-03-09|1450.79
#2017-03-10|1463.38
#2017-03-13|1469.90
#2017-03-14|1467.93
#2017-03-15|1469.35
#2017-03-16|1495.01
#2017-03-17|1501.76
#2017-03-20|1504.93
#2017-03-21|1491.44
#2017-03-22|1485.19
#2017-03-23|1494.40
#2017-03-24|1514.51
#2017-03-27|1516.54
#2017-03-28|1524.73
#2017-03-29|1511.09
#2017-03-30|1518.04
#2017-03-31|1521.05
#2017-04-03|1506.28
#2017-04-04|1511.85
#2017-04-05|1507.01
#2017-04-06|1507.12
#2017-04-07|1507.21
#2017-04-10|1506.16
#2017-04-11|1494.47
#2017-04-12|1500.27
#2017-04-13|1498.24
#2017-04-14|1498.24
#2017-04-17|1504.04
#2017-04-18|1493.54
#2017-04-19|1497.58
#2017-04-20|1511.48
#2017-04-21|1498.10
#2017-04-24|1553.60
#2017-04-25|1573.05
#2017-04-26|1563.80
#2017-04-27|1571.04
#2017-04-28|1575.18
#2017-05-01|1578.63
#2017-05-02|1597.98
#2017-05-03|1593.63
#2017-05-04|1609.17
#2017-05-05|1625.75
#2017-05-08|1619.11
#2017-05-09|1623.56
#2017-05-10|1615.99
#2017-05-11|1604.55
#2017-05-12|1624.27
#2017-05-15|1636.68
#2017-05-16|1649.88
#2017-05-17|1636.75
#2017-05-18|1626.32
#2017-05-19|1646.51
#2017-05-22|1645.34
#2017-05-23|1663.94
#2017-05-24|1661.35
#2017-05-25|1670.06
#2017-05-26|1663.16
#2017-05-29|1660.21
#2017-05-30|1662.92
#2017-05-31|1672.92
#2017-06-01|1684.40
#2017-06-02|1700.45
#2017-06-05|1692.12
#2017-06-06|1685.22
#2017-06-07|1688.27
#2017-06-08|1686.58
#2017-06-09|1684.63
#2017-06-12|1629.58
#2017-06-13|1649.01
#2017-06-14|1664.75
#2017-06-15|1626.58
#2017-06-16|1652.29
#2017-06-19|1666.16
#2017-06-20|1650.80
#2017-06-21|1654.61
#2017-06-22|1663.81
#2017-06-23|1674.72
#2017-06-26|1668.15
#2017-06-27|1657.76
#2017-06-28|1658.21
#2017-06-29|1622.92
#2017-06-30|1626.28
#2017-07-03|1625.45
#2017-07-04|1614.99
#2017-07-05|1624.96
#2017-07-06|1622.69
#2017-07-07|1630.01
#2017-07-10|1642.23
#2017-07-11|1637.10
#2017-07-12|1664.39
#2017-07-13|1662.54
#2017-07-14|1672.93
#2017-07-17|1673.62
#2017-07-18|1659.33
#2017-07-19|1682.83
#2017-07-20|1702.92
#2017-07-21|1682.93
#2017-07-24|1675.78
#2017-07-25|1680.27
#2017-07-26|1690.86
#2017-07-27|1705.68
#2017-07-28|1695.78
#2017-07-31|1697.98
#2017-08-01|1712.71
#2017-08-02|1707.34
#2017-08-03|1712.11
#2017-08-04|1709.69
#2017-08-07|1709.78
#2017-08-08|1705.31
#2017-08-09|1690.67
#2017-08-10|1674.50
#2017-08-11|1662.00
#2017-08-14|1685.94
#2017-08-15|1681.31
#2017-08-16|1691.69
#2017-08-17|1688.20
#2017-08-18|1672.97
#2017-08-21|1674.21
#2017-08-22|1684.56
#2017-08-23|1686.92
#2017-08-24|1675.46
#2017-08-25|1686.18
#2017-08-28|1689.17
#2017-08-29|1680.77
#2017-08-30|1677.53
#2017-08-31|1691.31
#2017-09-01|1702.37
#2017-09-04|1691.73
#2017-09-05|1698.86
#2017-09-06|1703.79
#2017-09-07|1737.31
#2017-09-08|1736.14
#2017-09-11|1752.44
#2017-09-12|1752.91
#2017-09-13|1749.91
#2017-09-14|1746.67
#2017-09-15|1763.25
#2017-09-18|1775.46
#2017-09-19|1781.96
#2017-09-20|1772.69
#2017-09-21|1754.85
#2017-09-22|1767.28
#2017-09-25|1741.73
#2017-09-26|1722.02
#2017-09-27|1729.53
#2017-09-28|1750.14
#2017-09-29|1763.21
#2017-10-02|1772.00
#2017-10-03|1775.21
#2017-10-04|1772.82
#2017-10-05|1765.87
#2017-10-06|1764.56
#2017-10-09|1780.45
#2017-10-10|1780.45
#2017-10-11|1784.59
#2017-10-12|1790.31
#2017-10-13|1800.44
#2017-10-16|1790.14
#2017-10-17|1781.62
#2017-10-18|1783.15
#2017-10-19|1797.45
#2017-10-20|1798.66
#2017-10-23|1814.52
#2017-10-24|1807.37
#2017-10-25|1819.14
#2017-10-26|1800.14
#2017-10-27|1801.45
#2017-10-30|1805.42
#2017-10-31|1818.78
#2017-11-01|1842.58
#2017-11-02|1833.10
#2017-11-03|1836.39
#2017-11-06|1845.52
#2017-11-07|1831.55
#2017-11-08|1824.64
#2017-11-09|1790.28
#2017-11-10|1792.36
#2017-11-13|1782.54
#2017-11-14|1799.88
#2017-11-15|1798.02
#2017-11-16|1820.39
#2017-11-17|1817.15
#2017-11-20|1829.42
#2017-11-21|1852.77
#2017-11-22|1839.29
#2017-11-23|1852.24
#2017-11-24|1872.06
#2017-11-27|1857.77
#2017-11-28|1855.05
#2017-11-29|1804.23
#2017-11-30|1810.52
#2017-12-01|1772.90
#2017-12-04|1774.30
#2017-12-05|1778.20
#2017-12-06|1761.24
#2017-12-07|1766.22
#2017-12-08|1774.85
#2017-12-11|1771.76
#2017-12-12|1788.25
#2017-12-13|1799.41
#2017-12-14|1796.15
#2017-12-15|1787.48
#2017-12-18|1822.18
#2017-12-19|1813.69
#2017-12-20|1800.94
#2017-12-21|1807.66
#2017-12-22|1801.60
#2017-12-25|1801.60
#2017-12-26|1805.48
#2017-12-27|1806.05
#2017-12-28|1801.39
#2017-12-29|1805.69
#2018-01-01|1805.69
#2018-01-02|1813.54
#2018-01-03|1839.98
#2018-01-04|1863.14
#2018-01-05|1878.85
#2018-01-08|1873.39
#2018-01-09|1869.72
#2018-01-10|1857.08
#2018-01-11|1851.69
#2018-01-12|1872.93
#2018-01-15|1892.52
#2018-01-16|1895.82
#2018-01-17|1908.45
#2018-01-18|1933.08
#2018-01-19|1945.82
#2018-01-22|1941.75
#2018-01-23|1958.46
#2018-01-24|1940.89
#2018-01-25|1943.45
#2018-01-26|1945.55
#2018-01-29|1942.00
#2018-01-30|1931.86
#2018-01-31|1931.60
#2018-02-01|1949.72
#2018-02-02|1914.74
#2018-02-05|1891.87
#2018-02-06|1837.51
#2018-02-07|1871.94
#2018-02-08|1808.50
#2018-02-09|1787.67
#2018-02-12|1817.17
#2018-02-13|1821.15
#2018-02-14|1857.02
#2018-02-15|1885.34
#2018-02-16|1896.18
#2018-02-19|1875.97
#2018-02-20|1890.58
#2018-02-21|1886.14
#2018-02-22|1871.45
#2018-02-23|1872.45
#2018-02-26|1886.73
#2018-02-27|1883.67
#2018-02-28|1875.25
#2018-03-01|1837.04
#2018-03-02|1818.03
#2018-03-05|1864.00
#2018-03-06|1891.34
#2018-03-07|1914.57
#2018-03-08|1932.21
#2018-03-09|1947.38
#2018-03-12|1957.22
#2018-03-13|1943.90
#2018-03-14|1934.74
#2018-03-15|1944.16
#2018-03-16|1930.47
#2018-03-19|1892.60
#2018-03-20|1890.66
#2018-03-21|1895.56
#2018-03-22|1859.24
#2018-03-23|1841.81
#2018-03-26|1834.65
#2018-03-27|1861.77
#2018-03-28|1817.36
#2018-03-29|1816.06
#2018-03-30|1816.06
#2018-04-02|1817.79
#2018-04-03|1799.83
#2018-04-04|1771.22
#2018-04-05|1819.30
#2018-04-06|1816.39
#2018-04-09|1835.48
#2018-04-10|1860.66
#2018-04-11|1859.46
#2018-04-12|1873.30
#2018-04-13|1871.61
#2018-04-16|1867.07
#2018-04-17|1898.51
#2018-04-18|1895.36
#2018-04-19|1871.40
#2018-04-20|1857.78
#2018-04-23|1859.43
#2018-04-24|1866.85
#2018-04-25|1846.99
#2018-04-26|1853.37
#2018-04-27|1864.36
#2018-04-30|1855.43
#2018-05-01|1840.68
#2018-05-02|1855.19
#2018-05-03|1855.02
#2018-05-04|1879.57
#2018-05-07|1899.62
#2018-05-08|1896.06
#2018-05-09|1912.79
#2018-05-10|1925.64
#2018-05-11|1935.34
#2018-05-14|1937.31
#2018-05-15|1908.52
#2018-05-16|1907.94
#2018-05-17|1921.81
#2018-05-18|1901.86
#2018-05-21|1905.18
#2018-05-22|1912.94
#2018-05-23|1886.03
#2018-05-24|1896.39
#2018-05-25|1902.24
#2018-05-28|1886.59
#2018-05-29|1854.02
#2018-05-30|1865.97
#2018-05-31|1871.28
#2018-06-01|1891.42
#2018-06-04|1905.87
#2018-06-05|1929.92
#2018-06-06|1954.80
#2018-06-07|1955.43
#2018-06-08|1941.54
#2018-06-11|1965.67
#2018-06-12|1963.80
#2018-06-13|1995.87
#2018-06-14|2008.98
#2018-06-15|1986.51
#2018-06-18|1968.83
#2018-06-19|1932.40
#2018-06-20|1941.05
#2018-06-21|1921.82
#2018-06-22|1923.41
#2018-06-25|1876.53
#2018-06-26|1879.78
#2018-06-27|1881.20
#2018-06-28|1831.52
#2018-06-29|1874.92
#2018-07-02|1842.11
#2018-07-03|1852.85
#2018-07-04|1827.93
#2018-07-05|1856.24
#2018-07-06|1867.93
#2018-07-09|1890.89
#2018-07-10|1907.94
#2018-07-11|1879.83
#2018-07-12|1897.44
#2018-07-13|1899.10
#2018-07-16|1908.34
#2018-07-17|1916.10
#2018-07-18|1960.27
#2018-07-19|1935.81
#2018-07-20|1945.22
#2018-07-23|1927.69
#2018-07-24|1942.29
#2018-07-25|1924.17
#2018-07-26|1931.73
#2018-07-27|1928.38
#2018-07-30|1908.94
#2018-07-31|1897.87
#2018-08-01|1886.86
#2018-08-02|1878.46
#2018-08-03|1885.60
#2018-08-06|1881.76
#2018-08-07|1881.06
#2018-08-08|1892.83
#2018-08-09|1887.58
#2018-08-10|1837.80
#2018-08-13|1844.55
#2018-08-14|1841.37
#2018-08-15|1799.69
#2018-08-16|1829.12
#2018-08-17|1825.52
#2018-08-20|1842.94
#2018-08-21|1862.44
#2018-08-22|1873.51
#2018-08-23|1883.36
#2018-08-24|1905.26
#2018-08-27|1936.22
#2018-08-28|1935.54
#2018-08-29|1937.09
#2018-08-30|1926.48
#2018-08-31|1910.84
#2018-09-03|1913.97
#2018-09-04|1874.08
#2018-09-05|1831.08
#2018-09-06|1810.08
#2018-09-07|1810.36
#2018-09-10|1823.42
#2018-09-11|1816.83
#2018-09-12|1811.16
#2018-09-13|1831.57
#2018-09-14|1843.31
#2018-09-17|1833.70
#2018-09-18|1850.87
#2018-09-19|1839.01
#2018-09-20|1852.89
#2018-09-21|1869.75
#2018-09-24|1872.22
#2018-09-25|1897.89
#2018-09-26|1890.98
#2018-09-27|1879.42
#2018-09-28|1847.90
#2018-10-01|1867.64
#2018-10-02|1857.40
#2018-10-03|1855.77
#2018-10-04|1834.97
#2018-10-05|1793.80
#2018-10-08|1751.49
#2018-10-09|1760.84
#2018-10-10|1697.05
#2018-10-11|1683.43
#2018-10-12|1692.79
#2018-10-15|1695.62
#2018-10-16|1751.17
#2018-10-17|1750.97
#2018-10-18|1713.01
#2018-10-19|1703.32
#2018-10-22|1693.54
#2018-10-23|1627.87
#2018-10-24|1589.50
#2018-10-25|1614.09
#2018-10-26|1600.48
#2018-10-29|1614.74
#2018-10-30|1617.09
#2018-10-31|1650.33
#2018-11-01|1671.89
#2018-11-02|1686.29
#2018-11-05|1662.10
#2018-11-06|1670.04
#2018-11-07|1690.64
#2018-11-08|1681.03
#2018-11-09|1667.71
#2018-11-12|1593.19
#2018-11-13|1622.00
#2018-11-14|1614.91
#2018-11-15|1607.73
#2018-11-16|1606.36
#2018-11-19|1583.69
#2018-11-20|1545.57
#2018-11-21|1570.07
#2018-11-22|1559.42
#2018-11-23|1566.25
#2018-11-26|1587.41
#2018-11-27|1581.12
#2018-11-28|1589.70
#2018-11-29|1617.55
#2018-11-30|1598.00
#2018-12-03|1641.91
#2018-12-04|1617.57
#2018-12-05|1587.47
#2018-12-06|1546.35
#2018-12-07|1551.71
#2018-12-10|1532.60
#2018-12-11|1560.03
#2018-12-12|1599.86
#2018-12-13|1588.35
#2018-12-14|1565.81
#2018-12-17|1550.70
#2018-12-18|1539.55
#2018-12-19|1554.31
#2018-12-20|1513.03
#2018-12-21|1503.48
#2018-12-24|1495.73
#2018-12-25|1495.66
#2018-12-26|1493.88
#2018-12-27|1485.07
#2018-12-28|1526.40
#2018-12-31|1532.46
#2019-01-01|1532.46
#2019-01-02|1519.95
#2019-01-03|1462.05
#2019-01-04|1506.21
#2019-01-07|1537.18
#2019-01-08|1552.84
#2019-01-09|1594.61
#2019-01-10|1589.32
#2019-01-11|1579.87
#2019-01-14|1555.01
#2019-01-15|1565.65
#2019-01-16|1569.05
#2019-01-17|1569.94
#2019-01-18|1613.82
#2019-01-21|1609.45
#2019-01-22|1596.01
#2019-01-23|1602.74
#2019-01-24|1633.28
#2019-01-25|1669.12
#2019-01-28|1650.19
#2019-01-29|1640.98
#2019-01-30|1642.23
#2019-01-31|1650.65
#2019-02-01|1652.17
#2019-02-04|1651.55
#2019-02-05|1668.44
#2019-02-06|1695.49
#2019-02-07|1654.37
#2019-02-08|1645.53
#2019-02-11|1657.06
#2019-02-12|1667.19
#2019-02-13|1687.69
#2019-02-14|1695.96
#2019-02-15|1706.39
#2019-02-18|1714.11
#2019-02-19|1707.87
#2019-02-20|1718.85
#2019-02-21|1714.05
#2019-02-22|1733.47
#2019-02-25|1740.86
#2019-02-26|1738.12
#2019-02-27|1727.25
#2019-02-28|1723.60
#2019-03-01|1738.26
#2019-03-04|1733.97
#2019-03-05|1735.27
#2019-03-06|1724.01
#2019-03-07|1701.09
#2019-03-08|1695.47
#2019-03-11|1711.66
#2019-03-12|1716.67
#2019-03-13|1729.79
#2019-03-14|1734.73
#2019-03-15|1782.31
#2019-03-18|1766.98
#2019-03-19|1785.09
#2019-03-20|1775.46
#2019-03-21|1786.04
#2019-03-22|1744.02
#2019-03-25|1735.46
#2019-03-26|1749.57
#2019-03-27|1724.15
#2019-03-28|1729.02
#2019-03-29|1756.17
#2019-04-01|1778.99
#2019-04-02|1781.39
#2019-04-03|1819.21
#2019-04-04|1810.48
#2019-04-05|1815.47
#2019-04-08|1822.02
#2019-04-09|1798.82
#2019-04-10|1798.99
#2019-04-11|1804.19
#2019-04-12|1821.62
#2019-04-15|1817.76
#2019-04-16|1823.58
#2019-04-17|1833.65
#2019-04-18|1838.72
#2019-04-19|1838.72
#2019-04-22|1839.57
#2019-04-23|1840.19
#2019-04-24|1909.40
#2019-04-25|1887.51
#2019-04-26|1882.34
#2019-04-29|1886.33
#2019-04-30|1884.18
#2019-05-01|1888.39
#2019-05-02|1856.05
#2019-05-03|1860.06
#2019-05-06|1834.42
#2019-05-07|1801.34
#2019-05-08|1818.92
#2019-05-09|1781.34
#2019-05-10|1794.48
#2019-05-13|1761.50
#2019-05-14|1796.15
#2019-05-15|1807.93
#2019-05-16|1842.01
#2019-05-17|1835.71
#2019-05-20|1785.08
#2019-05-21|1815.84
#2019-05-22|1832.20
#2019-05-23|1786.15
#2019-05-24|1801.31
#2019-05-27|1806.83
#2019-05-28|1797.44
#2019-05-29|1754.14
#2019-05-30|1765.91
#2019-05-31|1757.14
#2019-06-03|1760.24
#2019-06-04|1762.17
#2019-06-05|1780.08
#2019-06-06|1778.68
#2019-06-07|1821.92
#2019-06-10|1819.27
#2019-06-11|1836.33
#2019-06-12|1824.25
#2019-06-13|1823.27
#2019-06-14|1783.16
#2019-06-17|1785.85
#2019-06-18|1816.77
#2019-06-19|1821.20
#2019-06-20|1860.69
#2019-06-21|1857.72
#2019-06-24|1862.88
#2019-06-25|1868.19
#2019-06-26|1865.41
#2019-06-27|1868.64
#2019-06-28|1900.04
#2019-07-01|1925.27
#2019-07-02|1924.82
#2019-07-03|1934.15
#2019-07-04|1928.48
#2019-07-05|1893.19
#2019-07-08|1893.00
#2019-07-09|1881.32
#2019-07-10|1883.36
#2019-07-11|1887.21
#2019-07-12|1885.89
#2019-07-15|1893.35
#2019-07-16|1890.93
#2019-07-17|1887.37
#2019-07-18|1860.46
#2019-07-19|1864.93
#2019-07-22|1871.73
#2019-07-23|1878.83
#2019-07-24|1905.34
#2019-07-25|1893.01
#2019-07-26|1908.44
#2019-07-29|1896.93
#2019-07-30|1871.20
#2019-07-31|1872.04
#2019-08-01|1884.96
#2019-08-02|1822.95
#2019-08-05|1780.68
#2019-08-06|1768.20
#2019-08-07|1786.10
#2019-08-08|1824.94
#2019-08-09|1794.11
#2019-08-12|1790.09
#2019-08-13|1800.98
#2019-08-14|1742.36
#2019-08-15|1728.56
#2019-08-16|1756.71
#2019-08-19|1778.06
#2019-08-20|1764.52
#2019-08-21|1798.52
#2019-08-22|1766.39
#2019-08-23|1751.87
#2019-08-26|1756.46
#2019-08-27|1765.01
#2019-08-28|1742.61
#2019-08-29|1759.67
#2019-08-30|1767.09
#2019-09-02|1750.87
#2019-09-03|1749.34
#2019-09-04|1777.15
#2019-09-05|1824.81
#2019-09-06|1833.21
#2019-09-09|1827.79
#2019-09-10|1808.18
#2019-09-11|1823.26
#2019-09-12|1840.17
#2019-09-13|1851.54
#2019-09-16|1821.58
#2019-09-17|1840.07
#2019-09-18|1848.98
#2019-09-19|1854.63
#2019-09-20|1848.45
#2019-09-23|1816.33
#2019-09-24|1821.74
#2019-09-25|1794.21
#2019-09-26|1804.32
#2019-09-27|1813.32
#2019-09-30|1807.37
#2019-10-01|1791.11
#2019-10-02|1742.88
#2019-10-03|1754.60
#2019-10-04|1775.90
#2019-10-07|1787.82
#2019-10-08|1761.83
#2019-10-09|1787.83
#2019-10-10|1807.97
#2019-10-11|1892.45
#2019-10-14|1879.48
#2019-10-15|1907.82
#2019-10-16|1901.85
#2019-10-17|1903.92
#2019-10-18|1898.01
#2019-10-21|1928.68
#2019-10-22|1915.67
#2019-10-23|1904.81
#2019-10-24|1909.04
#2019-10-25|1905.53
#2019-10-28|1916.47
#2019-10-29|1909.00
#2019-10-30|1908.63
#2019-10-31|1903.92
#2019-11-01|1926.88
#2019-11-04|1950.43
#2019-11-05|1939.86
#2019-11-06|1946.13
#2019-11-07|1959.31
#2019-11-08|1954.74
#2019-11-11|1960.21
#2019-11-12|1968.64
#2019-11-13|1964.22
#2019-11-14|1953.23
#2019-11-15|1984.49
#2019-11-18|1986.10
#2019-11-19|1980.78
#2019-11-20|1975.67
#2019-11-21|1969.09
#2019-11-22|1970.29
#2019-11-25|1986.78
#2019-11-26|1991.62
#2019-11-27|1993.38
#2019-11-28|1992.49
#2019-11-29|1997.79
#2019-12-02|1956.77
#2019-12-03|1961.34
#2019-12-04|1992.22
#2019-12-05|1991.37
#2019-12-06|2015.51
#2019-12-09|2009.51
#2019-12-10|2005.36
#2019-12-11|2006.35
#2019-12-12|2024.32
#2019-12-13|2058.36
#2019-12-16|2078.20
#2019-12-17|2057.63
#2019-12-18|2046.06
#2019-12-19|2040.25
#2019-12-20|2047.23
#2019-12-23|2052.54
#2019-12-24|2054.38
#2019-12-25|2054.40
#2019-12-26|2055.95
#2019-12-27|2075.21
#2019-12-30|2062.96
#2019-12-31|2065.18
#2020-01-01|2065.18
#2020-01-02|2098.72
#2020-01-03|2075.09
#2020-01-06|2058.45
#2020-01-07|2077.62
#2020-01-08|2084.04
#2020-01-09|2103.78
#2020-01-10|2100.46
#2020-01-13|2112.04
#2020-01-14|2108.67
#2020-01-15|2120.59
#2020-01-16|2121.63
#2020-01-17|2138.96
#2020-01-20|2134.73
#2020-01-21|2141.32
#2020-01-22|2144.17
#2020-01-23|2116.44
#2020-01-24|2146.44
#2020-01-27|2073.65
#2020-01-28|2069.02
#2020-01-29|2080.16
#2020-01-30|2046.80
#2020-01-31|2022.47
#2020-02-03|2048.14
#2020-02-04|2095.80
#2020-02-05|2128.71
#2020-02-06|2133.99
#2020-02-07|2129.62
#2020-02-10|2123.21
#2020-02-11|2161.68
#2020-02-12|2176.54
#2020-02-13|2168.43
#2020-02-14|2164.52
#2020-02-17|2151.07
#2020-02-18|2133.93
#2020-02-19|2159.13
#2020-02-20|2128.33
#2020-02-21|2118.09
#2020-02-24|2029.79
#2020-02-25|1998.41
#2020-02-26|2003.69
#2020-02-27|1951.70
#2020-02-28|1893.92
#2020-03-02|1915.52
#2020-03-03|1959.15
#2020-03-04|1948.78
#2020-03-05|1932.30
#2020-03-06|1880.82
#2020-03-09|1768.62
#2020-03-10|1755.70
#2020-03-11|1735.58
#2020-03-12|1521.20
#2020-03-13|1541.36
#2020-03-16|1488.24
#2020-03-17|1468.27
#2020-03-18|1361.31
#2020-03-19|1381.65
#2020-03-20|1443.67
#2020-03-23|1427.83
#2020-03-24|1574.66
#2020-03-25|1616.11
#2020-03-26|1687.40
#2020-03-27|1620.18
#2020-03-30|1665.06
#2020-03-31|1677.07
#2020-04-01|1612.79
#2020-04-02|1584.19
#2020-04-03|1562.94
#2020-04-06|1639.22
#2020-04-07|1699.02
#2020-04-08|1729.10
#2020-04-09|1774.69
#2020-04-10|1774.68
#2020-04-13|1768.96
#2020-04-14|1817.57
#2020-04-15|1735.86
#2020-04-16|1774.24
#2020-04-17|1821.89
#2020-04-20|1832.38
#2020-04-21|1733.92
#2020-04-22|1775.64
#2020-04-23|1782.16
#2020-04-24|1754.11
#2020-04-27|1788.39
#2020-04-28|1808.00
#2020-04-29|1848.09
#2020-04-30|1845.73
#2020-05-01|1849.88
#2020-05-04|1778.52
#2020-05-05|1809.38
#2020-05-06|1804.49
#2020-05-07|1832.82
#2020-05-08|1862.61
#2020-05-11|1839.29
#2020-05-12|1858.12
#2020-05-13|1818.29
#2020-05-14|1767.60
#2020-05-15|1776.27
#2020-05-18|1852.59
#2020-05-19|1891.92
#2020-05-20|1940.71
#2020-05-21|1898.15
#2020-05-22|1902.53
#2020-05-25|1950.02
#2020-05-26|1974.15
#2020-05-27|1948.08
#2020-05-28|1995.93
#2020-05-29|2005.66
#2020-06-01|2018.70
#2020-06-02|2057.50
#2020-06-03|2122.39
#2020-06-04|2141.36
#2020-06-05|2183.47
#2020-06-08|2138.24
#2020-06-09|2146.79
#2020-06-10|2140.38
#2020-06-11|2071.89
#2020-06-12|2053.35
#2020-06-15|2051.68
#2020-06-16|2107.15
#2020-06-17|2140.73
#2020-06-18|2133.05
#2020-06-19|2154.63
#2020-06-22|2151.52
#2020-06-23|2198.39
#2020-06-24|2132.56
#2020-06-25|2127.31
#2020-06-26|2141.01
#2020-06-29|2144.05
#2020-06-30|2172.22
#2020-07-01|2175.25
#2020-07-02|2211.33
#2020-07-03|2215.35
#2020-07-06|2287.30
#2020-07-07|2257.42
#2020-07-08|2251.57
#2020-07-09|2271.32
#2020-07-10|2295.77
#2020-07-13|2344.72
#2020-07-14|2292.46
#2020-07-15|2313.00
#2020-07-16|2294.46
#2020-07-17|2321.41
#2020-07-20|2374.54
#2020-07-21|2396.62
#2020-07-22|2420.84
#2020-07-23|2413.81
#2020-07-24|2333.87
#2020-07-27|2388.37
#2020-07-28|2365.96
#2020-07-29|2363.81
#2020-07-30|2301.79
#2020-07-31|2324.77
#2020-08-03|2370.06
#2020-08-04|2365.08
#2020-08-05|2396.46
#2020-08-06|2373.32
#2020-08-07|2391.73
#2020-08-10|2355.96
#2020-08-11|2398.06
#2020-08-12|2423.71
#2020-08-13|2429.95
#2020-08-14|2385.40
#2020-08-17|2414.90
#2020-08-18|2414.47
#2020-08-19|2417.33
#2020-08-20|2384.71
#2020-08-21|2375.02
#2020-08-24|2420.09
#2020-08-25|2437.15
#2020-08-26|2485.42
#2020-08-27|2455.99
#2020-08-28|2462.43
#2020-08-31|2454.80
#2020-09-01|2480.04
#2020-09-02|2505.43
#2020-09-03|2416.46
#2020-09-04|2347.98
#2020-09-07|2390.21
#2020-09-08|2333.85
#2020-09-09|2389.95
#2020-09-10|2387.90
#2020-09-11|2378.98
#2020-09-14|2408.03
#2020-09-15|2410.43
#2020-09-16|2417.66
#2020-09-17|2393.73
#2020-09-18|2409.65
#2020-09-21|2313.31
#2020-09-22|2324.08
#2020-09-23|2331.80
#2020-09-24|2306.44
#2020-09-25|2290.00
#2020-09-28|2357.36
#2020-09-29|2383.83
#2020-09-30|2368.73
#2020-10-01|2405.58
#2020-10-02|2384.08
#2020-10-05|2412.10
#2020-10-06|2393.57
#2020-10-07|2383.60
#2020-10-08|2418.36
#2020-10-09|2466.52
#2020-10-12|2498.77
#2020-10-13|2486.80
#2020-10-14|2489.36
#2020-10-15|2416.83
#2020-10-16|2444.00
#2020-10-19|2453.37
#2020-10-20|2432.60
#2020-10-21|2408.59
#2020-10-22|2372.35
#2020-10-23|2366.24
#2020-10-26|2192.46
#2020-10-27|2181.44
#2020-10-28|2099.41
#2020-10-29|2106.05
#2020-10-30|2089.40
#2020-11-02|2088.44
#2020-11-03|2157.21
#2020-11-04|2205.94
#2020-11-05|2283.97
#2020-11-06|2294.10
#2020-11-09|2339.82
#2020-11-10|2292.75
#2020-11-11|2333.83
#2020-11-12|2328.59
#2020-11-13|2338.87
#2020-11-16|2360.65
#2020-11-17|2355.21
#2020-11-18|2377.27
#2020-11-19|2364.32
#2020-11-20|2383.88
#2020-11-23|2359.06
#2020-11-24|2375.03
#2020-11-25|2390.52
#2020-11-26|2405.69
#2020-11-27|2454.73
#2020-11-30|2453.33
#2020-12-01|2483.81
#2020-12-02|2478.58
#2020-12-03|2502.33
#2020-12-04|2531.60
#2020-12-07|2544.03
#2020-12-08|2532.96
#2020-12-09|2512.39
#2020-12-10|2489.97
#2020-12-11|2467.47
#2020-12-14|2484.23
#2020-12-15|2514.92
#2020-12-16|2546.68
#2020-12-17|2596.12
#2020-12-18|2589.13
#2020-12-21|2525.88
#2020-12-22|2579.48
#2020-12-23|2594.50
#2020-12-24|2602.68
#2020-12-25|2602.68
#2020-12-28|2634.63
#2020-12-29|2653.51
#2020-12-30|2672.66
#2020-12-31|2653.48
#2021-01-01|2653.48
#2021-01-04|2683.93
#2021-01-05|2686.42
#2021-01-06|2675.38
#2021-01-07|2658.65
#2021-01-08|2720.92
#2021-01-11|2678.62
#2021-01-12|2694.03
#2021-01-13|2702.51
#2021-01-14|2729.79
#2021-01-15|2677.53
#2021-01-18|2684.48
#2021-01-19|2701.59
#2021-01-20|2743.93
#2021-01-21|2795.07
#2021-01-22|2772.65
#2021-01-25|2746.66
#2021-01-26|2775.75
#2021-01-27|2709.37
#2021-01-28|2733.22
#2021-01-29|2695.36
#2021-02-01|2738.69
#2021-02-02|2759.68
#2021-02-03|2752.42
#2021-02-04|2764.35
#2021-02-05|2779.80
#2021-02-08|2824.12
#2021-02-09|2833.97
#2021-02-10|2809.71
#2021-02-11|2869.10
#2021-02-12|2893.54
#2021-02-15|2919.74
#2021-02-16|2919.15
#2021-02-17|2822.64
#2021-02-18|2835.39
#2021-02-19|2888.25
#2021-02-22|2842.33
#2021-02-23|2800.81
#2021-02-24|2796.42
#2021-02-25|2815.17
#2021-02-26|2757.54
#2021-03-01|2789.72
#2021-03-02|2774.09
#2021-03-03|2747.95
#2021-03-04|2662.34
#2021-03-05|2589.51
#2021-03-08|2627.03
#2021-03-09|2692.70
#2021-03-10|2672.56
#2021-03-11|2744.50
#2021-03-12|2692.07
#2021-03-15|2702.28
#2021-03-16|2735.04
#2021-03-17|2715.48
#2021-03-18|2720.50
#2021-03-19|2720.08
#2021-03-22|2769.43
#2021-03-23|2735.67
#2021-03-24|2749.90
#2021-03-25|2726.36
#2021-03-26|2798.18
#2021-03-29|2786.53
#2021-03-30|2781.12
#2021-03-31|2808.49
#2021-04-01|2864.21
#2021-04-02|2864.21
#2021-04-05|2874.07
#2021-04-06|2911.95
#2021-04-07|2908.92
#2021-04-08|2938.11
#2021-04-09|2948.48
#2021-04-12|2916.30
#2021-04-13|2947.12
#2021-04-14|2972.53
#2021-04-15|2985.89
#2021-04-16|3004.42
#2021-04-19|2984.33
#2021-04-20|2929.71
#2021-04-21|2969.02
#2021-04-22|3022.02
#2021-04-23|3047.68
#2021-04-26|3061.23
#2021-04-27|3050.66
#2021-04-28|3036.22
#2021-04-29|3021.46
#2021-04-30|2977.84
#2021-05-03|2990.99
#2021-05-04|2873.23
#2021-05-05|2940.02
#2021-05-06|2918.39
#2021-05-07|2999.04
#2021-05-10|2939.94
#2021-05-11|2880.83
#2021-05-12|2816.49
#2021-05-13|2828.43
#2021-05-14|2901.42
#2021-05-17|2877.71
#2021-05-18|2913.99
#2021-05-19|2864.70
#2021-05-20|2939.58
#2021-05-21|2933.03
#2021-05-24|2962.97
#2021-05-25|3002.96
#2021-05-26|2999.75
#2021-05-27|2996.43
#2021-05-28|3026.59
#2021-05-31|3021.62
#2021-06-01|3040.62
#2021-06-02|3037.93
#2021-06-03|3001.45
#2021-06-04|3043.40
#2021-06-07|3045.33
#2021-06-08|3052.21
#2021-06-09|3067.41
#2021-06-10|3088.44
#2021-06-11|3103.27
#2021-06-14|3127.37
#2021-06-15|3124.87
#2021-06-16|3126.07
#2021-06-17|3092.46
#2021-06-18|2996.79
#2021-06-21|3021.40
#2021-06-22|3034.22
#2021-06-23|3025.92
#2021-06-24|3068.66
#2021-06-25|3069.26
#2021-06-28|3076.97
#2021-06-29|3088.37
#2021-06-30|3044.81
#2021-07-01|3027.83
#2021-07-02|3053.39
#2021-07-05|3051.31
#2021-07-06|3058.64
#2021-07-07|3087.50
#2021-07-08|3036.25
#2021-07-09|3082.17
#2021-07-12|3107.16
#2021-07-13|3122.64
#2021-07-14|3140.07
#2021-07-15|3097.37
#2021-07-16|3078.90
#2021-07-19|3017.58
#2021-07-20|3003.27
#2021-07-21|3057.17
#2021-07-22|3116.38
#2021-07-23|3140.14
#2021-07-26|3140.49
#2021-07-27|3098.94
#2021-07-28|3162.97
#2021-07-29|3211.86
#2021-07-30|3189.47
#2021-08-02|3240.49
#2021-08-03|3217.72
#2021-08-04|3270.50
#2021-08-05|3297.32
#2021-08-06|3258.17
#2021-08-09|3269.18
#2021-08-10|3272.17
#2021-08-11|3261.79
#2021-08-12|3268.45
#2021-08-13|3269.93
#2021-08-16|3253.93
#2021-08-17|3235.76
#2021-08-18|3247.04
#2021-08-19|3209.69
#2021-08-20|3235.51
#2021-08-23|3289.31
#2021-08-24|3304.26
#2021-08-25|3307.08
#2021-08-26|3304.77
#2021-08-27|3349.34
#2021-08-30|3372.89
#2021-08-31|3372.85
#2021-09-01|3428.62
#2021-09-02|3441.96
#2021-09-03|3435.91
#2021-09-06|3483.78
#2021-09-07|3458.32
#2021-09-08|3396.96
#2021-09-09|3393.91
#2021-09-10|3420.34
#2021-09-13|3392.55
#2021-09-14|3437.44
#2021-09-15|3395.74
#2021-09-16|3402.03
#2021-09-17|3352.52
#2021-09-20|3289.18
#2021-09-21|3342.63
#2021-09-22|3359.48
#2021-09-23|3420.28
#2021-09-24|3360.49
#2021-09-27|3308.26
#2021-09-28|3145.51
#2021-09-29|3109.30
#2021-09-30|3098.02
#2021-10-01|3064.16
#2021-10-04|3005.18
#2021-10-05|3061.29
#2021-10-06|3017.31
#2021-10-07|3094.49
#2021-10-08|3055.37
#2021-10-11|3040.10
#2021-10-12|3025.28
#2021-10-13|3107.82
#2021-10-14|3188.29
#2021-10-15|3224.57
#2021-10-18|3218.55
#2021-10-19|3258.40
#2021-10-20|3224.28
#2021-10-21|3225.78
#2021-10-22|3270.03
#2021-10-25|3255.08
#2021-10-26|3267.54
#2021-10-27|3276.99
#2021-10-28|3341.52
#2021-10-29|3307.01
#2021-11-01|3320.37
#2021-11-02|3325.13
#2021-11-03|3357.59
#2021-11-04|3391.51
#2021-11-05|3408.71
#2021-11-08|3420.46
#2021-11-09|3412.87
#2021-11-10|3350.63
#2021-11-11|3364.45
#2021-11-12|3378.89
#2021-11-15|3398.77
#2021-11-16|3394.67
#2021-11-17|3401.60
#2021-11-18|3410.01
#2021-11-19|3398.86
#2021-11-22|3313.02
#2021-11-23|3208.24
#2021-11-24|3178.71
#2021-11-25|3201.43
#2021-11-26|3129.33
#2021-11-29|3166.71
#2021-11-30|3133.28
#2021-12-01|3261.89
#2021-12-02|3127.27
#2021-12-03|3081.09
#2021-12-06|3062.45
#2021-12-07|3220.94
#2021-12-08|3200.30
#2021-12-09|3162.82
#2021-12-10|3142.61
#2021-12-13|3128.62
#2021-12-14|3054.49
#2021-12-15|3087.69
#2021-12-16|3110.82
#2021-12-17|3082.01
#2021-12-20|3055.36
#2021-12-21|3098.02
#2021-12-22|3173.44
#2021-12-23|3208.88
#2021-12-24|3208.47
#2021-12-27|3243.25
#2021-12-28|3243.61
#2021-12-29|3225.10
#2021-12-30|3245.17
#2021-12-31|3253.29
#2022-01-03|3229.52
#2022-01-04|3188.71
#2022-01-05|3180.71
#2022-01-06|3094.65
#2022-01-07|3102.43
#2022-01-10|2986.81
#2022-01-11|3048.58
#2022-01-12|3116.33
#2022-01-13|3145.85
#2022-01-14|3082.64
#2022-01-17|3118.66
#2022-01-18|3036.12
#2022-01-19|3012.73
#2022-01-20|3058.51
#2022-01-21|2993.83
#2022-01-24|2811.14
#2022-01-25|2777.21
#2022-01-26|2839.23
#2022-01-27|2765.18
#2022-01-28|2724.50
#2022-01-31|2827.53
#2022-02-01|2875.28
#2022-02-02|2890.30
#2022-02-03|2820.35
#2022-02-04|2798.99
#2022-02-07|2820.36
#2022-02-08|2789.35
#2022-02-09|2871.47
#2022-02-10|2852.02
#2022-02-11|2775.96
#2022-02-14|2702.98
#2022-02-15|2752.67
#2022-02-16|2750.87
#2022-02-17|2735.82
#2022-02-18|2674.04
#2022-02-21|2604.69
#2022-02-22|2624.54
#2022-02-23|2595.77
#2022-02-24|2505.01
#2022-02-25|2634.11
#2022-02-28|2666.33
#2022-03-01|2571.65
#2022-03-02|2585.04
#2022-03-03|2526.19
#2022-03-04|2360.18
#2022-03-07|2351.66
#2022-03-08|2296.53
#2022-03-09|2487.91
#2022-03-10|2418.64
#2022-03-11|2423.29
#2022-03-14|2415.82
#2022-03-15|2406.40
#2022-03-16|2567.30
#2022-03-17|2603.47
#2022-03-18|2660.58
#2022-03-21|2641.00
#2022-03-22|2671.96
#2022-03-23|2620.33
#2022-03-24|2623.02
#2022-03-25|2621.40
#2022-03-28|2620.75
#2022-03-29|2726.89
#2022-03-30|2699.09
#2022-03-31|2645.40
#2022-04-01|2614.84
#2022-04-04|2661.19
#2022-04-05|2604.61
#2022-04-06|2505.39
#2022-04-07|2479.59
#2022-04-08|2471.47
#2022-04-11|2429.54
#2022-04-12|2437.08
#2022-04-13|2428.72
#2022-04-14|2401.02
#2022-04-15|2401.02
#2022-04-18|2403.22
#2022-04-19|2400.46
#2022-04-20|2473.63
#2022-04-21|2471.76
#2022-04-22|2410.41
#2022-04-25|2341.67
#2022-04-26|2276.02
#2022-04-27|2252.73
#2022-04-28|2308.33
#2022-04-29|2341.15
#2022-05-02|2289.92
#2022-05-03|2308.50
#2022-05-04|2271.83
#2022-05-05|2260.18
#2022-05-06|2218.35
#2022-05-09|2100.24
#2022-05-10|2115.42
#2022-05-11|2182.73
#2022-05-12|2146.35
#2022-05-13|2207.26
#2022-05-16|2181.42
#2022-05-17|2255.15
#2022-05-18|2189.19
#2022-05-19|2193.33
#2022-05-20|2200.07
#2022-05-23|2256.35
#2022-05-24|2207.44
#2022-05-25|2200.49
#2022-05-26|2246.68
#2022-05-27|2316.29
#2022-05-30|2377.15
#2022-05-31|2310.05
#2022-06-01|2278.72
#2022-06-02|2311.45
#2022-06-03|2285.76
#2022-06-06|2327.43
#2022-06-07|2299.21
#2022-06-08|2318.51
#2022-06-09|2247.67
#2022-06-10|2142.25
#2022-06-13|2029.75
#2022-06-14|2000.35
#2022-06-15|2051.24
#2022-06-16|1973.19
#2022-06-17|1994.88
#2022-06-20|2029.12
#2022-06-21|2061.30
#2022-06-22|2060.29
#2022-06-23|2035.82
#2022-06-24|2110.55
#2022-06-27|2156.39
#2022-06-28|2110.67
#2022-06-29|2075.15
#2022-06-30|2030.78
#2022-07-01|1983.53
#2022-07-04|1966.47
#2022-07-05|1904.35
#2022-07-06|1954.81
#2022-07-07|2013.87
#2022-07-08|2024.59
#2022-07-11|1977.73
#2022-07-12|1965.58
#2022-07-13|1963.30
#2022-07-14|1929.83
#2022-07-15|1997.01
#2022-07-18|2052.99
#2022-07-19|2096.52
#2022-07-20|2130.99
#2022-07-21|2165.78
#2022-07-22|2188.00
#2022-07-25|2171.64
#2022-07-26|2122.40
#2022-07-27|2148.90
#2022-07-28|2198.06
#2022-07-29|2237.60
#2022-08-01|2268.35
#2022-08-02|2217.04
#2022-08-03|2265.12
#2022-08-04|2306.79
#2022-08-05|2247.04
#2022-08-08|2267.42
#2022-08-09|2196.83
#2022-08-10|2280.22
#2022-08-11|2288.99
#2022-08-12|2268.84
#2022-08-15|2271.43
#2022-08-16|2260.54
#2022-08-17|2210.31
#2022-08-18|2228.94
#2022-08-19|2181.91
#2022-08-22|2103.89
#2022-08-23|2101.32
#2022-08-24|2117.95
#2022-08-25|2137.06
#2022-08-26|2096.30
#2022-08-29|2043.26
#2022-08-30|2027.98
#2022-08-31|2027.25
#2022-09-01|1943.05
#2022-09-02|2019.20
#2022-09-05|1973.09
#2022-09-06|1975.84
#2022-09-07|1982.95
#2022-09-08|1996.87
#2022-09-09|2064.50
#2022-09-12|2106.46
#2022-09-13|2018.90
#2022-09-14|2010.51
#2022-09-15|1976.31
#2022-09-16|1949.97
#2022-09-19|1949.21
#2022-09-20|1930.63
#2022-09-21|1933.46
#2022-09-22|1841.48
#2022-09-23|1786.12
#2022-09-26|1795.50
#2022-09-27|1791.25
#2022-09-28|1797.01
#2022-09-29|1767.21
#2022-09-30|1811.95
#2022-10-03|1832.32
#2022-10-04|1952.32
#2022-10-05|1918.17
#2022-10-06|1935.11
#2022-10-07|1844.00
#2022-10-10|1795.98
#2022-10-11|1765.54
#2022-10-12|1748.71
#2022-10-13|1758.55
#2022-10-14|1752.61
#2022-10-17|1800.37
#2022-10-18|1823.39
#2022-10-19|1824.49
#2022-10-20|1869.29
#2022-10-21|1858.76
#2022-10-24|1885.49
#2022-10-25|1979.23
#2022-10-26|1999.71
#2022-10-27|1956.29
#2022-10-28|1929.67
#2022-10-31|1914.83
#2022-11-01|1930.63
#2022-11-02|1910.37
#2022-11-03|1845.50
#2022-11-04|1919.11
#2022-11-07|1966.52
#2022-11-08|2041.63
#2022-11-09|2012.90
#2022-11-10|2193.63
#2022-11-11|2264.77
#2022-11-14|2288.73
#2022-11-15|2331.65
#2022-11-16|2293.65
#2022-11-17|2283.43
#2022-11-18|2289.49
#2022-11-21|2250.69
#2022-11-22|2265.38
#2022-11-23|2313.72
#2022-11-24|2324.54
#2022-11-25|2315.87
#2022-11-28|2289.07
#2022-11-29|2251.90
#2022-11-30|2260.82
#2022-12-01|2367.21
#2022-12-02|2355.93
#2022-12-05|2355.49
#2022-12-06|2311.94
#2022-12-07|2293.25
#2022-12-08|2316.70
#2022-12-09|2339.43
#2022-12-12|2319.45
#2022-12-13|2420.72
#2022-12-14|2401.45
#2022-12-15|2292.92
#2022-12-16|2247.90
#2022-12-19|2230.41
#2022-12-20|2216.22
#2022-12-21|2254.86
#2022-12-22|2196.95
#2022-12-23|2188.93
#2022-12-26|2188.93
#2022-12-27|2189.71
#2022-12-28|2164.61
#2022-12-29|2217.58
#2022-12-30|2180.90
#2023-01-02|2215.24
#2023-01-03|2219.00
#2023-01-04|2287.16
#2023-01-05|2273.82
#2023-01-06|2330.34
#2023-01-09|2437.76
#2023-01-10|2421.19
#2023-01-11|2454.46
#2023-01-12|2477.20
#2023-01-13|2510.12
#2023-01-16|2510.72
#2023-01-17|2509.72
#2023-01-18|2547.00
#2023-01-19|2464.01
#2023-01-20|2479.88
#2023-01-23|2539.95
#2023-01-24|2539.42
#2023-01-25|2533.99
#2023-01-26|2553.81
#2023-01-27|2564.20
#2023-01-30|2532.33
#2023-01-31|2533.01
#2023-02-01|2565.11
#2023-02-02|2686.03
#2023-02-03|2676.69
#2023-02-06|2597.53
#2023-02-07|2580.00
#2023-02-08|2579.26
#2023-02-09|2616.28
#2023-02-10|2537.99
#2023-02-13|2577.62
#2023-02-14|2576.65
#2023-02-15|2588.40
#2023-02-16|2585.75
#2023-02-17|2541.81
#2023-02-20|2533.92
#2023-02-21|2495.66
#2023-02-22|2474.68
#2023-02-23|2478.67
#2023-02-24|2417.11
#2023-02-27|2471.42
#2023-02-28|2459.75
#2023-03-01|2465.94
#2023-03-02|2451.92
#2023-03-03|2491.55
#2023-03-06|2527.36
#2023-03-07|2461.96
#2023-03-08|2474.62
#2023-03-09|2481.70
#2023-03-10|2475.63
#2023-03-13|2425.56
#2023-03-14|2476.34
#2023-03-15|2375.52
#2023-03-16|2462.00
#2023-03-17|2466.54
#2023-03-20|2497.47
#2023-03-21|2515.36
#2023-03-22|2531.70
#2023-03-23|2608.97
#2023-03-24|2521.81
#2023-03-27|2531.32
#2023-03-28|2509.68
#2023-03-29|2570.87
#2023-03-30|2652.21
#2023-03-31|2653.00
#2023-04-03|2633.45
#2023-04-04|2655.97
#2023-04-05|2597.93
#2023-04-06|2608.65
#2023-04-07|2608.65
#2023-04-10|2588.26
#2023-04-11|2607.47
#2023-04-12|2599.20
#2023-04-13|2630.71
#2023-04-14|2629.18
#2023-04-17|2583.48
#2023-04-18|2615.93
#2023-04-19|2566.46
#2023-04-20|2562.16
#2023-04-21|2591.35
#2023-04-24|2578.63
#2023-04-25|2554.73
#2023-04-26|2555.51
#2023-04-27|2562.66
#2023-04-28|2592.16
#2023-05-01|2578.29
#2023-05-02|2574.02
#2023-05-03|2597.52
#2023-05-04|2570.40
#2023-05-05|2601.10
#2023-05-08|2611.83
#2023-05-09|2567.46
#2023-05-10|2604.68
#2023-05-11|2581.30
#2023-05-12|2573.93
#2023-05-15|2579.46
#2023-05-16|2599.07
#2023-05-17|2602.79
#2023-05-18|2651.18
#2023-05-19|2674.34
#2023-05-22|2682.31
#2023-05-23|2645.03
#2023-05-24|2580.78
#2023-05-25|2616.63
#2023-05-26|2685.64
#2023-05-29|2668.85
#2023-05-30|2684.16
#2023-05-31|2654.58
#2023-06-01|2699.70
#2023-06-02|2718.31
#2023-06-05|2699.90
#2023-06-06|2690.29
#2023-06-07|2697.65
#2023-06-08|2706.96
#2023-06-09|2707.16
#2023-06-12|2735.22
#2023-06-13|2786.76
#2023-06-14|2802.81
#2023-06-15|2802.72
#2023-06-16|2800.72
#2023-06-19|2787.10
#2023-06-20|2748.44
#2023-06-21|2720.65
#2023-06-22|2724.72
#2023-06-23|2669.59
#2023-06-26|2682.28
#2023-06-27|2697.55
#2023-06-28|2736.75
#2023-06-29|2738.60
#2023-06-30|2768.27
#2023-07-03|2752.18
#2023-07-04|2765.84
#2023-07-05|2722.24
#2023-07-06|2642.81
#2023-07-07|2679.47
#2023-07-10|2701.98
#2023-07-11|2700.16
#2023-07-12|2804.09
#2023-07-13|2870.38
#2023-07-14|2916.81
#2023-07-17|2874.81
#2023-07-18|2872.15
#2023-07-19|2854.71
#2023-07-20|2773.82
#2023-07-21|2748.50
#2023-07-24|2721.84
#2023-07-25|2747.10
#2023-07-26|2719.74
#2023-07-27|2813.51
#2023-07-28|2817.22
#2023-07-31|2815.97
#2023-08-01|2786.35
#2023-08-02|2722.10
#2023-08-03|2681.69
#2023-08-04|2703.98
#2023-08-07|2704.06
#2023-08-08|2658.22
#2023-08-09|2672.80
#2023-08-10|2722.25
#2023-08-11|2656.31
#2023-08-14|2651.71
#2023-08-15|2641.33
#2023-08-16|2630.07
#2023-08-17|2580.36
#2023-08-18|2578.78
#2023-08-21|2586.72
#2023-08-22|2629.22
#2023-08-23|2648.15
#2023-08-24|2584.45
#2023-08-25|2552.08
#2023-08-28|2603.59
#2023-08-29|2640.43
#2023-08-30|2656.44
#2023-08-31|2641.13
#2023-09-01|2632.56
#2023-09-04|2637.89
#2023-09-05|2623.22
#2023-09-06|2619.38
#2023-09-07|2571.10
#2023-09-08|2572.03
#2023-09-11|2560.13
#2023-09-12|2534.88
#2023-09-13|2531.71
#2023-09-14|2539.94
#2023-09-15|2506.93
#2023-09-18|2480.36
#2023-09-19|2469.03
#2023-09-20|2490.53
#2023-09-21|2448.91
#2023-09-22|2464.37
#2023-09-25|2432.22
#2023-09-26|2384.95
#2023-09-27|2383.71
#2023-09-28|2404.08
#2023-09-29|2437.87
#2023-10-02|2411.16
#2023-10-03|2374.91
#2023-10-04|2404.35
#2023-10-05|2397.17
#2023-10-06|2442.13
#2023-10-09|2413.75
#2023-10-10|2487.23
#2023-10-11|2489.87
#2023-10-12|2504.64
#2023-10-13|2430.60
#2023-10-16|2440.48
#2023-10-17|2444.81
#2023-10-18|2381.85
#2023-10-19|2410.45
#2023-10-20|2358.17
#2023-10-23|2372.43
#2023-10-24|2396.51
#2023-10-25|2393.41
#2023-10-26|2387.28
#2023-10-27|2386.56
#2023-10-30|2377.81
#2023-10-31|2402.92
#2023-11-01|2415.18
#2023-11-02|2498.97
#2023-11-03|2547.16
#2023-11-06|2537.52
#2023-11-07|2562.48
#2023-11-08|2576.63
#2023-11-09|2608.97
#2023-11-10|2593.23
#2023-11-13|2614.40
#2023-11-14|2696.46
#2023-11-15|2752.83
#2023-11-16|2739.91
#2023-11-17|2759.28
#2023-11-20|2795.29
#2023-11-21|2772.55
#2023-11-22|2788.92
#2023-11-23|2801.12
#2023-11-24|2804.79
#2023-11-27|2799.70
#2023-11-28|2808.83
#2023-11-29|2854.58
#2023-11-30|2833.15
#2023-12-01|2846.46
#2023-12-04|2817.55
#2023-12-05|2842.33
#2023-12-06|2861.95
#2023-12-07|2853.81
#2023-12-08|2879.12
#2023-12-11|2886.55
#2023-12-12|2906.61
#2023-12-13|2909.41
#2023-12-14|2984.99
#2023-12-15|2991.87
#2023-12-18|2941.25
#2023-12-19|2973.94
#2023-12-20|2961.39
#2023-12-21|2959.50
#2023-12-22|2946.76
#2023-12-25|2946.76
#2023-12-26|2949.78
#2023-12-27|2992.92
#2023-12-28|2990.95
#2023-12-29|2967.96
#2024-01-01|2967.96
#2024-01-02|2888.77
#2024-01-03|2825.87
#2024-01-04|2829.18
#2024-01-05|2828.00
#2024-01-08|2860.16
#2024-01-09|2841.36
#2024-01-10|2857.65
#2024-01-11|2842.57
#2024-01-12|2879.98
#2024-01-15|2860.05
#2024-01-16|2846.27
#2024-01-17|2821.04
#2024-01-18|2902.26
#2024-01-19|2926.02
#2024-01-22|2984.22
#2024-01-23|2968.07
#2024-01-24|3141.47
#2024-01-25|3172.40
#2024-01-26|3157.73
#2024-01-29|3148.33
#2024-01-30|3162.79
#2024-01-31|3150.75
#2024-02-01|3150.01
#2024-02-02|3151.20
#2024-02-05|3146.75
#2024-02-06|3176.30
#2024-02-07|3205.26
#2024-02-08|3232.05
#2024-02-09|3279.51
#2024-02-12|3278.95
#2024-02-13|3174.60
#2024-02-14|3203.50
#2024-02-15|3225.57
#2024-02-16|3255.04
#2024-02-19|3224.59
#2024-02-20|3183.59
#2024-02-21|3169.89
#2024-02-22|3273.75
#2024-02-23|3268.01
#2024-02-26|3296.61
#2024-02-27|3328.94
#2024-02-28|3279.73
#2024-02-29|3269.57
#2024-03-01|3322.87
#2024-03-04|3358.46
#2024-03-05|3310.21
#2024-03-06|3363.24
#2024-03-07|3448.07
#2024-03-08|3403.42
#2024-03-11|3319.32
#2024-03-12|3366.48
#2024-03-13|3349.36
#2024-03-14|3319.07
#2024-03-15|3256.43
#2024-03-18|3267.62
#2024-03-19|3250.91
#2024-03-20|3251.58
#2024-03-21|3367.94
#2024-03-22|3326.58
#2024-03-25|3335.37
#2024-03-26|3335.38
#2024-03-27|3323.14
#2024-03-28|3303.15
#2024-03-29|3303.21
#2024-04-01|3285.47
#2024-04-02|3262.53
#2024-04-03|3308.85
#2024-04-04|3321.86
#2024-04-05|3300.15
#2024-04-08|3330.01
#2024-04-09|3289.32
#2024-04-10|3271.95
#2024-04-11|3249.80
#2024-04-12|3211.71
#2024-04-15|3215.33
#2024-04-16|3195.02
#2024-04-17|3099.28
#2024-04-18|3083.86
#2024-04-19|3033.25
#2024-04-22|3026.50
#2024-04-23|3126.37
#2024-04-24|3157.29
#2024-04-25|3128.36
#2024-04-26|3183.96
#2024-04-29|3163.48
#2024-04-30|3119.25
#2024-05-01|3115.77
#2024-05-02|3081.05
#2024-05-03|3160.31
#2024-05-06|3194.37
#2024-05-07|3245.24
#2024-05-08|3233.06
#2024-05-09|3259.36
#2024-05-10|3281.05
#2024-05-13|3282.11
#2024-05-14|3286.32
#2024-05-15|3331.72
#2024-05-16|3342.88
#2024-05-17|3332.15
#2024-05-20|3361.68
#2024-05-21|3341.74
#2024-05-22|3346.69
#2024-05-23|3386.94
#2024-05-24|3385.17
#2024-05-27|3394.04
#2024-05-28|3396.30
#2024-05-29|3336.80
#2024-05-30|3308.89
#2024-05-31|3272.69
#2024-06-03|3307.69
#2024-06-04|3302.65
#2024-06-05|3426.52
#2024-06-06|3480.99
#2024-06-07|3467.54
#2024-06-10|3445.57
#2024-06-11|3419.68
#2024-06-12|3545.43
#2024-06-13|3455.34
#2024-06-14|3370.67
#2024-06-17|3403.11
#2024-06-18|3438.92
#2024-06-19|3406.91
#2024-06-20|3459.67
#2024-06-21|3404.39
#2024-06-24|3391.15
#2024-06-25|3389.49
#2024-06-26|3396.85
#2024-06-27|3417.92
#2024-06-28|3436.13
#2024-07-01|3407.85
#2024-07-02|3426.18
#2024-07-03|3499.91
#2024-07-04|3499.04
#2024-07-05|3531.56
#2024-07-08|3531.78
#2024-07-09|3471.06
#2024-07-10|3510.68
#2024-07-11|3521.86
#2024-07-12|3579.58
#2024-07-15|3548.47
#2024-07-16|3510.01
#2024-07-17|3353.95
#2024-07-18|3285.31
#2024-07-19|3248.90
#2024-07-22|3305.21
#2024-07-23|3357.02
#2024-07-24|3281.44
#2024-07-25|3204.84
#2024-07-26|3235.35
#2024-07-29|3191.51
#2024-07-30|3187.22
#2024-07-31|3279.57
#2024-08-01|3209.61
#2024-08-02|3047.98
#2024-08-05|3030.93
#2024-08-06|3081.83
#2024-08-07|3136.68
#2024-08-08|3127.67
#2024-08-09|3129.25
#2024-08-12|3137.44
#2024-08-13|3164.61
#2024-08-14|3202.66
#2024-08-15|3274.25
#2024-08-16|3281.23
#2024-08-19|3311.40
#2024-08-20|3319.18
#2024-08-21|3349.31
#2024-08-22|3331.27
#2024-08-23|3327.18
#2024-08-26|3287.76
#2024-08-27|3291.01
#2024-08-28|3281.72
#2024-08-29|3335.14
#2024-08-30|3319.22
#2024-09-02|3332.57
#2024-09-03|3245.26
#2024-09-04|3154.01
#2024-09-05|3112.35
#2024-09-06|3049.00
#2024-09-09|3041.93
#2024-09-10|3028.90
#2024-09-11|3069.49
#2024-09-12|3144.43
#2024-09-13|3195.16
#2024-09-16|3167.61
#2024-09-17|3196.28
#2024-09-18|3169.38
#2024-09-19|3284.01
#2024-09-20|3205.24
#2024-09-23|3218.01
#2024-09-24|3246.65
#2024-09-25|3246.91
#2024-09-26|3333.10
#2024-09-27|3367.66
#2024-09-30|3316.14
#2024-10-01|3272.67
#2024-10-02|3288.83
#2024-10-03|3252.90
#2024-10-04|3248.54
#2024-10-07|3229.68
#2024-10-08|3238.53
#2024-10-09|3276.64
#2024-10-10|3240.49
#2024-10-11|3270.24
#2024-10-14|3317.20
#2024-10-15|3104.61
#2024-10-16|3052.64
#2024-10-17|3046.89
#2024-10-18|3113.94
#2024-10-21|3075.17
#2024-10-22|3100.78
#2024-10-23|3090.88
#2024-10-24|3106.19
#2024-10-25|3126.83
#2024-10-28|3127.52
#2024-10-29|3128.05
#2024-10-30|3070.87
#2024-10-31|2999.78
#2024-11-01|3030.66
#2024-11-04|3009.52
#2024-11-05|3033.58
#2024-11-06|2945.48
#2024-11-07|3036.62
#2024-11-08|3006.94
#2024-11-11|2999.95
#2024-11-12|2981.63
#2024-11-13|2952.13
#2024-11-14|3035.01
#2024-11-15|2939.09
#2024-11-18|2943.57
#2024-11-19|2937.99
#2024-11-20|2914.16
#2024-11-21|2949.88
#2024-11-22|2955.26
#2024-11-25|2992.69
#2024-11-26|2968.92
#2024-11-27|2953.70
#2024-11-28|2978.45
#2024-11-29|3029.37
#2024-12-02|3043.03
#2024-12-03|3088.36
#2024-12-04|3154.42
#2024-12-05|3174.19
#2024-12-06|3183.76
#2024-12-09|3194.89
#2024-12-10|3150.55
#2024-12-11|3154.99
#2024-12-12|3161.34
#2024-12-13|3162.26
#2024-12-16|3159.55
#2024-12-17|3172.03
#2024-12-18|3196.40
#2024-12-19|3092.16
#2024-12-20|3091.63
#2024-12-23|3083.75
#2024-12-24|3092.86
#2024-12-25|3092.86
#2024-12-26|3097.76
#2024-12-27|3115.04
#2024-12-30|3059.46
#2024-12-31|3068.08
#2025-01-01|3068.08
#2025-01-02|3072.05
#2025-01-03|3049.20
#2025-01-06|3190.64
#2025-01-07|3196.13
#2025-01-08|3140.90
#2025-01-09|3151.23
#2025-01-10|3118.38
#2025-01-13|3065.24
#2025-01-14|3114.74
#2025-01-15|3162.05
#2025-01-16|3217.91
#2025-01-17|3229.49
#2025-01-20|3273.15
#2025-01-21|3261.45
#2025-01-22|3316.41
#2025-01-23|3268.12
#2025-01-24|3298.93
#2025-01-27|3199.82
#2025-01-28|3182.55
#2025-01-29|3254.99
#2025-01-30|3291.10
#2025-01-31|3322.18
#2025-02-03|3243.86
#2025-02-04|3318.33
#2025-02-05|3343.66
#2025-02-06|3360.56
#2025-02-07|3318.53
#2025-02-10|3344.20
#2025-02-11|3389.31
#2025-02-12|3403.65
#2025-02-13|3469.65
#2025-02-14|3487.61
#2025-02-17|3498.79
#2025-02-18|3465.08
#2025-02-19|3436.91
#2025-02-20|3442.40
#2025-02-21|3440.19
#2025-02-24|3426.34
#2025-02-25|3390.26
#2025-02-26|3434.35
#2025-02-27|3325.28
#2025-02-28|3272.58
#2025-03-03|3354.25
#2025-03-04|3233.23
#2025-03-05|3382.31
#2025-03-06|3403.34
#2025-03-07|3365.92
#2025-03-10|3240.81
#2025-03-11|3215.43
#2025-03-12|3254.26
#2025-03-13|3198.73
#2025-03-14|3270.11
#2025-03-17|3318.22
#2025-03-18|3338.14
#2025-03-19|3349.26
#2025-03-20|3323.58
#2025-03-21|3293.59
#2025-03-24|3332.18
#2025-03-25|3357.26
#2025-03-26|3273.30
#2025-03-27|3242.71
#2025-03-28|3187.36
#2025-03-31|3119.13
#2025-04-01|3182.35
#2025-04-02|3183.67
#2025-04-03|3034.10
#2025-04-04|2952.20
#2025-04-07|2817.52
#2025-04-08|2888.22
#2025-04-09|2806.32
#2025-04-10|2986.04
#2025-04-11|2991.11
#2025-04-14|3076.30
#2025-04-15|3132.91
#2025-04-16|3091.10
#2025-04-17|3036.70
#2025-04-18|3036.69
#2025-04-21|3075.83
#2025-04-22|3037.16
#2025-04-23|3167.39
#2025-04-24|3198.95
#2025-04-25|3223.12
#2025-04-28|3236.95
#2025-04-29|3268.18
#2025-04-30|3268.00
#2025-05-01|3244.46
#2025-05-02|3395.86
#2025-05-05|3387.51
#2025-05-06|3362.51
#2025-05-07|3361.26
#2025-05-08|3389.33
#2025-05-09|3391.34
#2025-05-12|3456.64
#2025-05-13|3509.00
#2025-05-14|3511.62
#2025-05-15|3510.87
#2025-05-16|3489.49
#2025-05-19|3503.44
#2025-05-20|3505.26
#2025-05-21|3547.17
#2025-05-22|3506.27
#2025-05-23|3462.28
#2025-05-26|3515.02
#2025-05-27|3544.26
#2025-05-28|3508.65
#2025-05-29|3525.22
#2025-05-30|3511.44
#2025-06-02|3509.04
#2025-06-03|3537.49
#2025-06-04|3593.62
#2025-06-05|3616.16
#2025-06-06|3615.19
#2025-06-09|3628.90
#2025-06-10|3643.73
#2025-06-11|3655.05
#2025-06-12|3643.46
#2025-06-13|3567.22
#2025-06-16|3614.70
#2025-06-17|3568.15
#2025-06-18|3539.65
#2025-06-19|3462.58
#2025-06-20|3487.22
#2025-06-23|3524.08
#2025-06-24|3631.82
#2025-06-25|3618.69
#2025-06-26|3621.13
#2025-06-27|3674.01
#2025-06-30|3676.79
#2025-07-01|3648.13
#2025-07-02|3647.10
#2025-07-03|3679.89
#2025-07-04|3641.35
#2025-07-07|3681.87
#2025-07-08|3705.13
#2025-07-09|3724.35
#2025-07-10|3733.91
#2025-07-11|3697.09
#2025-07-14|3681.01
#2025-07-15|3704.70
#2025-07-16|3575.26
#2025-07-17|3659.74
#2025-07-18|3654.90
#2025-07-21|3657.75
#2025-07-22|3599.63
#2025-07-23|3558.97
#2025-07-24|3539.38
#2025-07-25|3505.98
#2025-07-28|3512.45
#2025-07-29|3489.40
#2025-07-30|3495.17
#2025-07-31|3435.39
#2025-08-01|3377.67
#2025-08-04|3399.50
#2025-08-05|3411.49
#2025-08-06|3423.64
#2025-08-07|3487.89
#2025-08-08|3491.72
#2025-08-11|3475.97
#2025-08-12|3426.32
#2025-08-13|3498.20
#2025-08-14|3487.01
#2025-08-15|3482.02
#2025-08-18|3467.14
#2025-08-19|3484.36
#2025-08-20|3452.52
#2025-08-21|3423.74
#2025-08-22|3494.79
#2025-08-25|3487.06
#2025-08-26|3464.88
#2025-08-27|3472.83
#2025-08-28|3496.93
#2025-08-29|3441.79
#2025-09-01|3449.46
#2025-09-02|3335.30
#2025-09-03|3366.41
#2025-09-04|3403.50
#2025-09-05|3444.01
#2025-09-08|3496.90
#2025-09-09|3503.76
#2025-09-10|3459.09
#2025-09-11|3452.86
#2025-09-12|3464.90
#2025-09-15|3519.60
#2025-09-16|3527.87
#2025-09-17|3580.75
#2025-09-18|3725.34
#2025-09-19|3696.62
#2025-09-22|3717.99
#2025-09-23|3749.82
#2025-09-24|3723.77
#2025-09-25|3685.26
#2025-09-26|3686.26
#2025-09-29|3733.12
#2025-09-30|3767.75
#2025-10-01|3788.46
#2025-10-02|3867.04
#2025-10-03|3876.32
#2025-10-06|3904.55
#2025-10-07|3859.61
#2025-10-08|3829.28
#2025-10-09|3803.96
#2025-10-10|3684.68
#2025-10-13|3740.09
#2025-10-14|3740.09
#2025-10-15|3807.45
#2025-10-16|3829.42
#2025-10-17|3790.18
#2025-10-20|3883.56
#2025-10-21|3885.58
#2025-10-22|3833.63
#2025-10-23|3857.13
#2025-10-24|3851.95
#2025-10-27|3898.97
#2025-10-28|3889.70
#2025-10-29|3856.33
#2025-10-30|3857.64
#2025-10-31|3808.82
#2025-11-03|3833.70
#2025-11-04|3782.75
#2025-11-05|3771.90
#2025-11-06|3712.51
#2025-11-07|3648.44
#2025-11-10|3693.31
#2025-11-11|3722.28
#2025-11-12|3738.34
#2025-11-13|3732.52
#2025-11-14|3667.55
#2025-11-17|3621.49
#2025-11-18|3560.40
#2025-11-19|3569.66
#2025-11-20|3569.78
#2025-11-21|3472.55
#2025-11-24|3533.56
#2025-11-25|3536.62
#2025-11-26|3628.61
#2025-11-27|3615.91
#2025-11-28|3641.38
#2025-12-01|3667.36
#2025-12-02|3664.67
#2025-12-03|3725.73
#2025-12-04|3750.05
#2025-12-05|3754.94
#2025-12-08|3746.82
#2025-12-09|3736.45
#2025-12-10|3732.31
#2025-12-11|3762.65
#2025-12-12|3719.89
#2025-12-15|3742.59
#2025-12-16|3690.93
#2025-12-17|3623.86
#2025-12-18|3669.45
#2025-12-19|3676.09
#2025-12-22|3685.55
#2025-12-23|3691.32
#2025-12-24|3683.95
#2025-12-25|3683.94
#2025-12-26|3683.77
#2025-12-29|3703.06
#2025-12-30|3726.63
#2025-12-31|3722.26
#2026-01-01|3722.26
#2026-01-02|3796.20
#2026-01-05|3927.09
#2026-01-06|3936.44
#2026-01-07|3964.36
#2026-01-08|3868.95
#2026-01-09|4004.99
#2026-01-12|4033.63
#2026-01-13|4045.12
#2026-01-14|3972.51
#2026-01-15|4049.94
#2026-01-16|4049.44
#2026-01-19|3936.56
#2026-01-20|3970.56
#2026-01-21|3970.26
#2026-01-22|4020.55
#2026-01-23|4064.44
#2026-01-26|4112.49
#2026-01-27|4151.61
#2026-01-28|4118.57
#2026-01-29|3934.17
#2026-01-30|3983.29
#2026-02-02|3987.53
#2026-02-03|3840.47
#2026-02-04|3735.30
#2026-02-05|3767.04
#2026-02-06|3838.72
#2026-02-09|3908.67
#2026-02-10|3910.87
#2026-02-11|3833.93
#2026-02-12|3779.56
#2026-02-13|3822.78
#2026-02-16|3793.14
#2026-02-17|3803.33
#2026-02-18|3918.42
#2026-02-19|3873.80
#2026-02-20|3929.06
#2026-02-23|3884.72
#2026-02-24|3900.19
#2026-02-25|3969.62
#2026-02-26|3932.49
#2026-02-27|3938.23
#2026-03-02|3824.67
#2026-03-03|3685.73
#2026-03-04|3800.25
#2026-03-05|3779.99
#2026-03-06|3709.75
#2026-03-09|3707.72
#2026-03-10|3831.38
#2026-03-11|3787.07
#2026-03-12|3743.65
#2026-03-13|3713.29
#2026-03-16|3743.66
#2026-03-17|3760.80
#2026-03-18|3704.37
#2026-03-19|3615.69
#2026-03-20|3525.68
#2026-03-23|3607.78
#2026-03-24|3606.91
#2026-03-25|3647.21
#2026-03-26|3545.25
#2026-03-27|3470.59
#2026-03-30|3430.60
#2026-03-31|3473.33
#2026-04-01|3646.76