Table Data - Nasdaq Europe Technology Net Total Return Index
| Title | Nasdaq Europe Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU10N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEU10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1316.85 |
| 2001-04-02 | 1289.19 |
| 2001-04-03 | 1196.16 |
| 2001-04-04 | 1233.58 |
| 2001-04-05 | 1313.31 |
| 2001-04-06 | 1285.45 |
| 2001-04-09 | 1286.00 |
| 2001-04-10 | 1360.98 |
| 2001-04-11 | 1410.21 |
| 2001-04-12 | 1419.30 |
| 2001-04-13 | . |
| 2001-04-16 | 1405.43 |
| 2001-04-17 | 1351.13 |
| 2001-04-18 | 1493.50 |
| 2001-04-19 | 1561.93 |
| 2001-04-20 | 1558.51 |
| 2001-04-23 | 1498.37 |
| 2001-04-24 | 1496.73 |
| 2001-04-25 | 1492.52 |
| 2001-04-26 | 1540.61 |
| 2001-04-27 | 1580.74 |
| 2001-04-30 | 1636.37 |
| 2001-05-01 | 1643.07 |
| 2001-05-02 | 1650.54 |
| 2001-05-03 | 1592.43 |
| 2001-05-04 | 1609.15 |
| 2001-05-07 | 1620.53 |
| 2001-05-08 | 1594.59 |
| 2001-05-09 | 1553.58 |
| 2001-05-10 | 1603.36 |
| 2001-05-11 | 1563.17 |
| 2001-05-14 | 1516.02 |
| 2001-05-15 | 1529.14 |
| 2001-05-16 | 1527.31 |
| 2001-05-17 | 1587.49 |
| 2001-05-18 | 1602.17 |
| 2001-05-21 | 1639.15 |
| 2001-05-22 | 1664.11 |
| 2001-05-23 | 1604.48 |
| 2001-05-24 | 1596.61 |
| 2001-05-25 | 1559.78 |
| 2001-05-28 | . |
| 2001-05-29 | 1515.64 |
| 2001-05-30 | 1451.19 |
| 2001-05-31 | 1442.40 |
| 2001-06-01 | 1425.61 |
| 2001-06-04 | 1439.33 |
| 2001-06-05 | 1475.01 |
| 2001-06-06 | 1462.06 |
| 2001-06-07 | 1464.62 |
| 2001-06-08 | 1451.57 |
| 2001-06-11 | 1406.10 |
| 2001-06-12 | 1251.06 |
| 2001-06-13 | 1285.55 |
| 2001-06-14 | 1225.50 |
| 2001-06-15 | 1213.36 |
| 2001-06-18 | 1202.86 |
| 2001-06-19 | 1217.15 |
| 2001-06-20 | 1168.09 |
| 2001-06-21 | 1182.59 |
| 2001-06-22 | 1191.86 |
| 2001-06-25 | 1184.92 |
| 2001-06-26 | 1144.61 |
| 2001-06-27 | 1147.87 |
| 2001-06-28 | 1157.29 |
| 2001-06-29 | 1180.74 |
| 2001-07-02 | 1203.06 |
| 2001-07-03 | 1175.65 |
| 2001-07-04 | . |
| 2001-07-05 | 1057.94 |
| 2001-07-06 | 1008.86 |
| 2001-07-09 | 1002.37 |
| 2001-07-10 | 993.57 |
| 2001-07-11 | 973.11 |
| 2001-07-12 | 1018.47 |
| 2001-07-13 | 1023.25 |
| 2001-07-16 | 1002.21 |
| 2001-07-17 | 975.79 |
| 2001-07-18 | 984.44 |
| 2001-07-19 | 1048.12 |
| 2001-07-20 | 1021.31 |
| 2001-07-23 | 1019.08 |
| 2001-07-24 | 1016.70 |
| 2001-07-25 | 1006.51 |
| 2001-07-26 | 1025.45 |
| 2001-07-27 | 1073.10 |
| 2001-07-30 | 1117.33 |
| 2001-07-31 | 1141.13 |
| 2001-08-01 | 1151.55 |
| 2001-08-02 | 1176.04 |
| 2001-08-03 | 1156.05 |
| 2001-08-06 | 1132.26 |
| 2001-08-07 | 1132.30 |
| 2001-08-08 | 1098.21 |
| 2001-08-09 | 1057.21 |
| 2001-08-10 | 1034.48 |
| 2001-08-13 | 1053.32 |
| 2001-08-14 | 1086.01 |
| 2001-08-15 | 1071.20 |
| 2001-08-16 | 1033.81 |
| 2001-08-17 | 1007.25 |
| 2001-08-20 | 993.42 |
| 2001-08-21 | 1019.89 |
| 2001-08-22 | 1024.31 |
| 2001-08-23 | 1031.09 |
| 2001-08-24 | 1062.49 |
| 2001-08-27 | 1055.14 |
| 2001-08-28 | 1020.17 |
| 2001-08-29 | 1004.08 |
| 2001-08-30 | 951.55 |
| 2001-08-31 | 954.97 |
| 2001-09-03 | . |
| 2001-09-04 | 916.95 |
| 2001-09-05 | 859.05 |
| 2001-09-06 | 815.50 |
| 2001-09-07 | 809.79 |
| 2001-09-10 | 819.50 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 803.74 |
| 2001-09-18 | 798.73 |
| 2001-09-19 | 784.85 |
| 2001-09-20 | 764.89 |
| 2001-09-21 | 737.51 |
| 2001-09-24 | 796.00 |
| 2001-09-25 | 816.60 |
| 2001-09-26 | 803.48 |
| 2001-09-27 | 763.46 |
| 2001-09-28 | 795.04 |
| 2001-10-01 | 756.98 |
| 2001-10-02 | 766.72 |
| 2001-10-03 | 776.03 |
| 2001-10-04 | 831.54 |
| 2001-10-05 | 825.66 |
| 2001-10-08 | 838.67 |
| 2001-10-09 | 850.21 |
| 2001-10-10 | 879.05 |
| 2001-10-11 | 916.92 |
| 2001-10-12 | 912.40 |
| 2001-10-15 | 891.84 |
| 2001-10-16 | 916.66 |
| 2001-10-17 | 970.16 |
| 2001-10-18 | 903.31 |
| 2001-10-19 | 901.33 |
| 2001-10-22 | 917.43 |
| 2001-10-23 | 966.21 |
| 2001-10-24 | 980.34 |
| 2001-10-25 | 957.26 |
| 2001-10-26 | 1001.39 |
| 2001-10-29 | 977.60 |
| 2001-10-30 | 927.58 |
| 2001-10-31 | 962.31 |
| 2001-11-01 | 976.99 |
| 2001-11-02 | 990.47 |
| 2001-11-05 | 1033.00 |
| 2001-11-06 | 1055.56 |
| 2001-11-07 | 1056.39 |
| 2001-11-08 | 1098.87 |
| 2001-11-09 | 1066.16 |
| 2001-11-12 | 1036.04 |
| 2001-11-13 | 1097.38 |
| 2001-11-14 | 1118.52 |
| 2001-11-15 | 1152.38 |
| 2001-11-16 | 1171.10 |
| 2001-11-19 | 1166.75 |
| 2001-11-20 | 1118.23 |
| 2001-11-21 | 1092.63 |
| 2001-11-22 | . |
| 2001-11-23 | 1140.60 |
| 2001-11-26 | 1167.12 |
| 2001-11-27 | 1130.99 |
| 2001-11-28 | 1096.88 |
| 2001-11-29 | 1084.93 |
| 2001-11-30 | 1128.70 |
| 2001-12-03 | 1107.94 |
| 2001-12-04 | 1151.99 |
| 2001-12-05 | 1239.66 |
| 2001-12-06 | 1239.37 |
| 2001-12-07 | 1233.91 |
| 2001-12-10 | 1193.47 |
| 2001-12-11 | 1225.94 |
| 2001-12-12 | 1203.58 |
| 2001-12-13 | 1145.66 |
| 2001-12-14 | 1133.29 |
| 2001-12-17 | 1188.52 |
| 2001-12-18 | 1188.48 |
| 2001-12-19 | 1150.34 |
| 2001-12-20 | 1112.08 |
| 2001-12-21 | 1123.96 |
| 2001-12-24 | 1114.69 |
| 2001-12-25 | . |
| 2001-12-26 | 1115.45 |
| 2001-12-27 | 1146.25 |
| 2001-12-28 | 1162.56 |
| 2001-12-31 | 1172.21 |
| 2002-01-01 | . |
| 2002-01-02 | 1169.42 |
| 2002-01-03 | 1233.33 |
| 2002-01-04 | 1237.25 |
| 2002-01-07 | 1222.28 |
| 2002-01-08 | 1166.55 |
| 2002-01-09 | 1174.41 |
| 2002-01-10 | 1152.56 |
| 2002-01-11 | 1170.30 |
| 2002-01-14 | 1117.72 |
| 2002-01-15 | 1127.45 |
| 2002-01-16 | 1091.93 |
| 2002-01-17 | 1106.18 |
| 2002-01-18 | 1089.28 |
| 2002-01-21 | . |
| 2002-01-22 | 1044.35 |
| 2002-01-23 | 1062.25 |
| 2002-01-24 | 1119.62 |
| 2002-01-25 | 1082.76 |
| 2002-01-28 | 1083.80 |
| 2002-01-29 | 1068.43 |
| 2002-01-30 | 1045.31 |
| 2002-01-31 | 1077.98 |
| 2002-02-01 | 1084.94 |
| 2002-02-04 | 1075.93 |
| 2002-02-05 | 1039.62 |
| 2002-02-06 | 1017.54 |
| 2002-02-07 | 1032.70 |
| 2002-02-08 | 1023.89 |
| 2002-02-11 | 1062.32 |
| 2002-02-12 | 1064.42 |
| 2002-02-13 | 1067.86 |
| 2002-02-14 | 1073.85 |
| 2002-02-15 | 1042.99 |
| 2002-02-18 | . |
| 2002-02-19 | 995.10 |
| 2002-02-20 | 976.65 |
| 2002-02-21 | 988.24 |
| 2002-02-22 | 960.37 |
| 2002-02-25 | 990.53 |
| 2002-02-26 | 1001.52 |
| 2002-02-27 | 1024.88 |
| 2002-02-28 | 1021.22 |
| 2002-03-01 | 1033.02 |
| 2002-03-04 | 1104.22 |
| 2002-03-05 | 1095.45 |
| 2002-03-06 | 1113.38 |
| 2002-03-07 | 1145.56 |
| 2002-03-08 | 1149.48 |
| 2002-03-11 | 1125.07 |
| 2002-03-12 | 1071.59 |
| 2002-03-13 | 1068.06 |
| 2002-03-14 | 1070.25 |
| 2002-03-15 | 1082.18 |
| 2002-03-18 | 1102.02 |
| 2002-03-19 | 1090.04 |
| 2002-03-20 | 1055.34 |
| 2002-03-21 | 1048.63 |
| 2002-03-22 | 1066.54 |
| 2002-03-25 | 1053.73 |
| 2002-03-26 | 1054.35 |
| 2002-03-27 | 1055.27 |
| 2002-03-28 | 1060.55 |
| 2002-03-29 | . |
| 2002-04-01 | 1069.68 |
| 2002-04-02 | 1039.36 |
| 2002-04-03 | 1023.41 |
| 2002-04-04 | 1013.49 |
| 2002-04-05 | 1009.74 |
| 2002-04-08 | 967.60 |
| 2002-04-09 | 976.46 |
| 2002-04-10 | 969.39 |
| 2002-04-11 | 938.49 |
| 2002-04-12 | 941.55 |
| 2002-04-15 | 961.25 |
| 2002-04-16 | 1007.62 |
| 2002-04-17 | 1021.35 |
| 2002-04-18 | 957.27 |
| 2002-04-19 | 934.76 |
| 2002-04-22 | 881.24 |
| 2002-04-23 | 875.48 |
| 2002-04-24 | 844.62 |
| 2002-04-25 | 856.11 |
| 2002-04-26 | 849.87 |
| 2002-04-29 | 837.38 |
| 2002-04-30 | 842.44 |
| 2002-05-01 | 846.90 |
| 2002-05-02 | 831.15 |
| 2002-05-03 | 790.92 |
| 2002-05-06 | 790.57 |
| 2002-05-07 | 784.89 |
| 2002-05-08 | 834.84 |
| 2002-05-09 | 822.19 |
| 2002-05-10 | 790.57 |
| 2002-05-13 | 800.83 |
| 2002-05-14 | 825.24 |
| 2002-05-15 | 842.99 |
| 2002-05-16 | 829.05 |
| 2002-05-17 | 838.99 |
| 2002-05-20 | 829.05 |
| 2002-05-21 | 809.93 |
| 2002-05-22 | 770.70 |
| 2002-05-23 | 757.87 |
| 2002-05-24 | 756.92 |
| 2002-05-27 | . |
| 2002-05-28 | 755.83 |
| 2002-05-29 | 741.11 |
| 2002-05-30 | 721.98 |
| 2002-05-31 | 746.24 |
| 2002-06-03 | 729.86 |
| 2002-06-04 | 713.78 |
| 2002-06-05 | 715.84 |
| 2002-06-06 | 709.62 |
| 2002-06-07 | 676.04 |
| 2002-06-10 | 685.33 |
| 2002-06-11 | 697.33 |
| 2002-06-12 | 662.09 |
| 2002-06-13 | 656.98 |
| 2002-06-14 | 649.99 |
| 2002-06-17 | 673.05 |
| 2002-06-18 | 676.03 |
| 2002-06-19 | 655.73 |
| 2002-06-20 | 643.11 |
| 2002-06-21 | 644.39 |
| 2002-06-24 | 614.17 |
| 2002-06-25 | 632.52 |
| 2002-06-26 | 624.79 |
| 2002-06-27 | 647.90 |
| 2002-06-28 | 675.41 |
| 2002-07-01 | 669.97 |
| 2002-07-02 | 634.31 |
| 2002-07-03 | 613.22 |
| 2002-07-04 | . |
| 2002-07-05 | 683.93 |
| 2002-07-08 | 684.52 |
| 2002-07-09 | 666.32 |
| 2002-07-10 | 638.92 |
| 2002-07-11 | 608.40 |
| 2002-07-12 | 622.06 |
| 2002-07-15 | 604.65 |
| 2002-07-16 | 616.44 |
| 2002-07-17 | 648.90 |
| 2002-07-18 | 637.01 |
| 2002-07-19 | 604.53 |
| 2002-07-22 | 582.12 |
| 2002-07-23 | 546.05 |
| 2002-07-24 | 533.27 |
| 2002-07-25 | 529.67 |
| 2002-07-26 | 518.49 |
| 2002-07-29 | 549.03 |
| 2002-07-30 | 563.73 |
| 2002-07-31 | 554.82 |
| 2002-08-01 | 535.05 |
| 2002-08-02 | 515.01 |
| 2002-08-05 | 485.52 |
| 2002-08-06 | 498.35 |
| 2002-08-07 | 498.93 |
| 2002-08-08 | 518.49 |
| 2002-08-09 | 538.54 |
| 2002-08-12 | 535.79 |
| 2002-08-13 | 537.99 |
| 2002-08-14 | 515.13 |
| 2002-08-15 | 529.97 |
| 2002-08-16 | 543.76 |
| 2002-08-19 | 571.88 |
| 2002-08-20 | 570.35 |
| 2002-08-21 | 589.78 |
| 2002-08-22 | 616.44 |
| 2002-08-23 | 592.09 |
| 2002-08-26 | 576.28 |
| 2002-08-27 | 586.41 |
| 2002-08-28 | 560.68 |
| 2002-08-29 | 558.23 |
| 2002-08-30 | 552.94 |
| 2002-09-02 | . |
| 2002-09-03 | 517.36 |
| 2002-09-04 | 514.41 |
| 2002-09-05 | 511.63 |
| 2002-09-06 | 533.31 |
| 2002-09-09 | 522.10 |
| 2002-09-10 | 519.00 |
| 2002-09-11 | 546.79 |
| 2002-09-12 | 522.56 |
| 2002-09-13 | 506.90 |
| 2002-09-16 | 486.10 |
| 2002-09-17 | 479.40 |
| 2002-09-18 | 459.72 |
| 2002-09-19 | 449.39 |
| 2002-09-20 | 454.15 |
| 2002-09-23 | 432.27 |
| 2002-09-24 | 425.58 |
| 2002-09-25 | 440.33 |
| 2002-09-26 | 465.44 |
| 2002-09-27 | 459.73 |
| 2002-09-30 | 433.62 |
| 2002-10-01 | 439.74 |
| 2002-10-02 | 456.70 |
| 2002-10-03 | 448.36 |
| 2002-10-04 | 426.45 |
| 2002-10-07 | 418.87 |
| 2002-10-08 | 415.84 |
| 2002-10-09 | 423.04 |
| 2002-10-10 | 438.55 |
| 2002-10-11 | 474.10 |
| 2002-10-14 | 468.16 |
| 2002-10-15 | 511.48 |
| 2002-10-16 | 483.91 |
| 2002-10-17 | 538.84 |
| 2002-10-18 | 551.06 |
| 2002-10-21 | 565.28 |
| 2002-10-22 | 560.97 |
| 2002-10-23 | 534.82 |
| 2002-10-24 | 564.17 |
| 2002-10-25 | 569.34 |
| 2002-10-28 | 598.47 |
| 2002-10-29 | 559.02 |
| 2002-10-30 | 588.10 |
| 2002-10-31 | 602.39 |
| 2002-11-01 | 600.57 |
| 2002-11-04 | 649.63 |
| 2002-11-05 | 648.81 |
| 2002-11-06 | 629.76 |
| 2002-11-07 | 606.72 |
| 2002-11-08 | 596.23 |
| 2002-11-11 | 575.60 |
| 2002-11-12 | 599.97 |
| 2002-11-13 | 604.41 |
| 2002-11-14 | 637.81 |
| 2002-11-15 | 638.01 |
| 2002-11-18 | 658.42 |
| 2002-11-19 | 640.20 |
| 2002-11-20 | 642.65 |
| 2002-11-21 | 685.32 |
| 2002-11-22 | 687.45 |
| 2002-11-25 | 690.08 |
| 2002-11-26 | 663.21 |
| 2002-11-27 | 687.38 |
| 2002-11-28 | . |
| 2002-11-29 | 688.25 |
| 2002-12-02 | 705.32 |
| 2002-12-03 | 663.88 |
| 2002-12-04 | 661.26 |
| 2002-12-05 | 653.57 |
| 2002-12-06 | 655.90 |
| 2002-12-09 | 634.38 |
| 2002-12-10 | 620.70 |
| 2002-12-11 | 611.80 |
| 2002-12-12 | 604.55 |
| 2002-12-13 | 599.31 |
| 2002-12-16 | 618.91 |
| 2002-12-17 | 615.24 |
| 2002-12-18 | 579.99 |
| 2002-12-19 | 573.47 |
| 2002-12-20 | 577.14 |
| 2002-12-23 | 575.43 |
| 2002-12-24 | 577.27 |
| 2002-12-25 | . |
| 2002-12-26 | 578.61 |
| 2002-12-27 | 554.31 |
| 2002-12-30 | 559.56 |
| 2002-12-31 | 561.12 |
| 2003-01-01 | . |
| 2003-01-02 | 593.32 |
| 2003-01-03 | 602.64 |
| 2003-01-06 | 612.45 |
| 2003-01-07 | 608.33 |
| 2003-01-08 | 579.54 |
| 2003-01-09 | 607.48 |
| 2003-01-10 | 622.37 |
| 2003-01-13 | 619.48 |
| 2003-01-14 | 642.11 |
| 2003-01-15 | 627.80 |
| 2003-01-16 | 612.06 |
| 2003-01-17 | 587.98 |
| 2003-01-20 | . |
| 2003-01-21 | 580.51 |
| 2003-01-22 | 582.86 |
| 2003-01-23 | 576.89 |
| 2003-01-24 | 573.94 |
| 2003-01-27 | 555.36 |
| 2003-01-28 | 553.22 |
| 2003-01-29 | 560.89 |
| 2003-01-30 | 577.47 |
| 2003-01-31 | 560.48 |
| 2003-02-03 | 568.24 |
| 2003-02-04 | 548.83 |
| 2003-02-05 | 554.68 |
| 2003-02-06 | 545.92 |
| 2003-02-07 | 543.21 |
| 2003-02-10 | 536.12 |
| 2003-02-11 | 557.49 |
| 2003-02-12 | 547.66 |
| 2003-02-13 | 536.32 |
| 2003-02-14 | 545.33 |
| 2003-02-17 | . |
| 2003-02-18 | 569.76 |
| 2003-02-19 | 555.15 |
| 2003-02-20 | 549.95 |
| 2003-02-21 | 544.50 |
| 2003-02-24 | 543.44 |
| 2003-02-25 | 515.81 |
| 2003-02-26 | 511.52 |
| 2003-02-27 | 507.67 |
| 2003-02-28 | 523.22 |
| 2003-03-03 | 527.56 |
| 2003-03-04 | 512.60 |
| 2003-03-05 | 508.40 |
| 2003-03-06 | 508.07 |
| 2003-03-07 | 494.79 |
| 2003-03-10 | 487.09 |
| 2003-03-11 | 488.27 |
| 2003-03-12 | 497.60 |
| 2003-03-13 | 516.01 |
| 2003-03-14 | 545.09 |
| 2003-03-17 | 566.75 |
| 2003-03-18 | 563.74 |
| 2003-03-19 | 563.76 |
| 2003-03-20 | 561.20 |
| 2003-03-21 | 578.43 |
| 2003-03-24 | 547.72 |
| 2003-03-25 | 553.01 |
| 2003-03-26 | 550.92 |
| 2003-03-27 | 545.69 |
| 2003-03-28 | 547.77 |
| 2003-03-31 | 519.82 |
| 2003-04-01 | 531.65 |
| 2003-04-02 | 559.10 |
| 2003-04-03 | 562.55 |
| 2003-04-04 | 558.94 |
| 2003-04-07 | 585.39 |
| 2003-04-08 | 566.80 |
| 2003-04-09 | 570.83 |
| 2003-04-10 | 552.44 |
| 2003-04-11 | 557.50 |
| 2003-04-14 | 565.47 |
| 2003-04-15 | 580.90 |
| 2003-04-16 | 585.80 |
| 2003-04-17 | 615.12 |
| 2003-04-18 | . |
| 2003-04-21 | 612.34 |
| 2003-04-22 | 625.03 |
| 2003-04-23 | 634.30 |
| 2003-04-24 | 628.33 |
| 2003-04-25 | 609.49 |
| 2003-04-28 | 625.44 |
| 2003-04-29 | 641.70 |
| 2003-04-30 | 651.93 |
| 2003-05-01 | 657.49 |
| 2003-05-02 | 654.02 |
| 2003-05-05 | 673.62 |
| 2003-05-06 | 677.58 |
| 2003-05-07 | 677.27 |
| 2003-05-08 | 658.77 |
| 2003-05-09 | 661.32 |
| 2003-05-12 | 673.61 |
| 2003-05-13 | 677.96 |
| 2003-05-14 | 671.67 |
| 2003-05-15 | 687.52 |
| 2003-05-16 | 692.41 |
| 2003-05-19 | 665.58 |
| 2003-05-20 | 654.48 |
| 2003-05-21 | 646.48 |
| 2003-05-22 | 662.51 |
| 2003-05-23 | 659.58 |
| 2003-05-26 | . |
| 2003-05-27 | 666.07 |
| 2003-05-28 | 694.55 |
| 2003-05-29 | 702.94 |
| 2003-05-30 | 714.85 |
| 2003-06-02 | 732.77 |
| 2003-06-03 | 718.29 |
| 2003-06-04 | 725.85 |
| 2003-06-05 | 722.54 |
| 2003-06-06 | 754.57 |
| 2003-06-09 | 745.01 |
| 2003-06-10 | 746.00 |
| 2003-06-11 | 748.03 |
| 2003-06-12 | 740.70 |
| 2003-06-13 | 731.44 |
| 2003-06-16 | 748.58 |
| 2003-06-17 | 758.24 |
| 2003-06-18 | 746.22 |
| 2003-06-19 | 745.56 |
| 2003-06-20 | 737.63 |
| 2003-06-23 | 712.92 |
| 2003-06-24 | 700.21 |
| 2003-06-25 | 708.53 |
| 2003-06-26 | 701.01 |
| 2003-06-27 | 706.87 |
| 2003-06-30 | 697.06 |
| 2003-07-01 | 684.90 |
| 2003-07-02 | 703.91 |
| 2003-07-03 | 708.71 |
| 2003-07-04 | . |
| 2003-07-07 | 727.53 |
| 2003-07-08 | 732.35 |
| 2003-07-09 | 744.75 |
| 2003-07-10 | 741.01 |
| 2003-07-11 | 734.67 |
| 2003-07-14 | 751.16 |
| 2003-07-15 | 755.25 |
| 2003-07-16 | 749.17 |
| 2003-07-17 | 673.92 |
| 2003-07-18 | 684.34 |
| 2003-07-21 | 678.34 |
| 2003-07-22 | 684.56 |
| 2003-07-23 | 694.37 |
| 2003-07-24 | 714.95 |
| 2003-07-25 | 710.04 |
| 2003-07-28 | 730.44 |
| 2003-07-29 | 729.15 |
| 2003-07-30 | 725.78 |
| 2003-07-31 | 729.84 |
| 2003-08-01 | 720.15 |
| 2003-08-04 | 718.83 |
| 2003-08-05 | 722.85 |
| 2003-08-06 | 696.83 |
| 2003-08-07 | 693.04 |
| 2003-08-08 | 693.20 |
| 2003-08-11 | 694.05 |
| 2003-08-12 | 700.92 |
| 2003-08-13 | 713.35 |
| 2003-08-14 | 713.94 |
| 2003-08-15 | 709.30 |
| 2003-08-18 | 718.08 |
| 2003-08-19 | 740.28 |
| 2003-08-20 | 739.23 |
| 2003-08-21 | 747.51 |
| 2003-08-22 | 752.47 |
| 2003-08-25 | 742.99 |
| 2003-08-26 | 733.79 |
| 2003-08-27 | 756.09 |
| 2003-08-28 | 767.25 |
| 2003-08-29 | 776.90 |
| 2003-09-01 | . |
| 2003-09-02 | 778.17 |
| 2003-09-03 | 815.88 |
| 2003-09-04 | 817.41 |
| 2003-09-05 | 823.04 |
| 2003-09-08 | 837.61 |
| 2003-09-09 | 820.58 |
| 2003-09-10 | 787.65 |
| 2003-09-11 | 785.43 |
| 2003-09-12 | 788.30 |
| 2003-09-15 | 788.06 |
| 2003-09-16 | 791.46 |
| 2003-09-17 | 802.89 |
| 2003-09-18 | 812.67 |
| 2003-09-19 | 809.16 |
| 2003-09-22 | 793.89 |
| 2003-09-23 | 788.25 |
| 2003-09-24 | 779.43 |
| 2003-09-25 | 769.60 |
| 2003-09-26 | 760.47 |
| 2003-09-29 | 765.16 |
| 2003-09-30 | 757.53 |
| 2003-10-01 | 770.64 |
| 2003-10-02 | 785.11 |
| 2003-10-03 | 824.33 |
| 2003-10-06 | 825.29 |
| 2003-10-07 | 826.49 |
| 2003-10-08 | 852.94 |
| 2003-10-09 | 864.77 |
| 2003-10-10 | 859.13 |
| 2003-10-13 | 873.59 |
| 2003-10-14 | 866.25 |
| 2003-10-15 | 874.02 |
| 2003-10-16 | 854.97 |
| 2003-10-17 | 857.16 |
| 2003-10-20 | 850.78 |
| 2003-10-21 | 859.18 |
| 2003-10-22 | 849.57 |
| 2003-10-23 | 838.90 |
| 2003-10-24 | 846.96 |
| 2003-10-27 | 849.53 |
| 2003-10-28 | 861.33 |
| 2003-10-29 | 878.02 |
| 2003-10-30 | 871.67 |
| 2003-10-31 | 869.09 |
| 2003-11-03 | 877.82 |
| 2003-11-04 | 873.41 |
| 2003-11-05 | 858.28 |
| 2003-11-06 | 875.50 |
| 2003-11-07 | 891.12 |
| 2003-11-10 | 876.78 |
| 2003-11-11 | 861.89 |
| 2003-11-12 | 883.86 |
| 2003-11-13 | 895.46 |
| 2003-11-14 | 898.14 |
| 2003-11-17 | 867.20 |
| 2003-11-18 | 874.56 |
| 2003-11-19 | 863.44 |
| 2003-11-20 | 868.23 |
| 2003-11-21 | 869.53 |
| 2003-11-24 | 885.59 |
| 2003-11-25 | 885.40 |
| 2003-11-26 | 889.29 |
| 2003-11-27 | . |
| 2003-11-28 | 893.56 |
| 2003-12-01 | 903.34 |
| 2003-12-02 | 913.39 |
| 2003-12-03 | 920.05 |
| 2003-12-04 | 923.96 |
| 2003-12-05 | 909.51 |
| 2003-12-08 | 900.99 |
| 2003-12-09 | 897.55 |
| 2003-12-10 | 887.28 |
| 2003-12-11 | 887.71 |
| 2003-12-12 | 894.45 |
| 2003-12-15 | 900.87 |
| 2003-12-16 | 878.50 |
| 2003-12-17 | 869.80 |
| 2003-12-18 | 876.33 |
| 2003-12-19 | 878.73 |
| 2003-12-22 | 871.74 |
| 2003-12-23 | 877.08 |
| 2003-12-24 | 882.47 |
| 2003-12-25 | . |
| 2003-12-26 | 882.10 |
| 2003-12-29 | 888.72 |
| 2003-12-30 | 896.45 |
| 2003-12-31 | 900.79 |
| 2004-01-01 | . |
| 2004-01-02 | 913.51 |
| 2004-01-05 | 928.96 |
| 2004-01-06 | 938.21 |
| 2004-01-07 | 942.63 |
| 2004-01-08 | 1021.04 |
| 2004-01-09 | 1041.28 |
| 2004-01-12 | 1042.36 |
| 2004-01-13 | 1033.59 |
| 2004-01-14 | 1035.51 |
| 2004-01-15 | 1024.42 |
| 2004-01-16 | 1033.58 |
| 2004-01-19 | . |
| 2004-01-20 | 1048.46 |
| 2004-01-21 | 1033.24 |
| 2004-01-22 | 1048.12 |
| 2004-01-23 | 1044.79 |
| 2004-01-26 | 1036.69 |
| 2004-01-27 | 1048.65 |
| 2004-01-28 | 1043.56 |
| 2004-01-29 | 1002.62 |
| 2004-01-30 | 1016.69 |
| 2004-02-02 | 1019.95 |
| 2004-02-03 | 1030.27 |
| 2004-02-04 | 1009.98 |
| 2004-02-05 | 1016.82 |
| 2004-02-06 | 1056.68 |
| 2004-02-09 | 1075.63 |
| 2004-02-10 | 1096.85 |
| 2004-02-11 | 1107.27 |
| 2004-02-12 | 1119.46 |
| 2004-02-13 | 1099.56 |
| 2004-02-16 | . |
| 2004-02-17 | 1114.94 |
| 2004-02-18 | 1125.25 |
| 2004-02-19 | 1122.70 |
| 2004-02-20 | 1090.39 |
| 2004-02-23 | 1096.72 |
| 2004-02-24 | 1080.49 |
| 2004-02-25 | 1076.01 |
| 2004-02-26 | 1070.78 |
| 2004-02-27 | 1075.30 |
| 2004-03-01 | 1083.08 |
| 2004-03-02 | 1091.48 |
| 2004-03-03 | 1080.87 |
| 2004-03-04 | 1101.11 |
| 2004-03-05 | 1127.66 |
| 2004-03-08 | 1128.05 |
| 2004-03-09 | 1096.96 |
| 2004-03-10 | 1064.39 |
| 2004-03-11 | 1025.91 |
| 2004-03-12 | 1026.89 |
| 2004-03-15 | 1004.26 |
| 2004-03-16 | 1017.13 |
| 2004-03-17 | 1031.51 |
| 2004-03-18 | 1014.08 |
| 2004-03-19 | 1011.98 |
| 2004-03-22 | 973.68 |
| 2004-03-23 | 976.21 |
| 2004-03-24 | 968.78 |
| 2004-03-25 | 997.04 |
| 2004-03-26 | 986.56 |
| 2004-03-29 | 1018.08 |
| 2004-03-30 | 1015.70 |
| 2004-03-31 | 1029.82 |
| 2004-04-01 | 1059.73 |
| 2004-04-02 | 1070.89 |
| 2004-04-05 | 1070.02 |
| 2004-04-06 | 1001.50 |
| 2004-04-07 | 999.55 |
| 2004-04-08 | 1002.42 |
| 2004-04-09 | . |
| 2004-04-12 | 999.37 |
| 2004-04-13 | 988.18 |
| 2004-04-14 | 965.71 |
| 2004-04-15 | 953.09 |
| 2004-04-16 | 934.04 |
| 2004-04-19 | 941.58 |
| 2004-04-20 | 951.10 |
| 2004-04-21 | 925.77 |
| 2004-04-22 | 937.21 |
| 2004-04-23 | 928.44 |
| 2004-04-26 | 929.29 |
| 2004-04-27 | 928.22 |
| 2004-04-28 | 902.31 |
| 2004-04-29 | 896.93 |
| 2004-04-30 | 879.76 |
| 2004-05-03 | 888.14 |
| 2004-05-04 | 891.98 |
| 2004-05-05 | 909.48 |
| 2004-05-06 | 882.78 |
| 2004-05-07 | 876.53 |
| 2004-05-10 | 842.19 |
| 2004-05-11 | 852.68 |
| 2004-05-12 | 836.17 |
| 2004-05-13 | 847.68 |
| 2004-05-14 | 834.79 |
| 2004-05-17 | 821.11 |
| 2004-05-18 | 833.14 |
| 2004-05-19 | 864.52 |
| 2004-05-20 | 853.59 |
| 2004-05-21 | 845.60 |
| 2004-05-24 | 852.11 |
| 2004-05-25 | 850.79 |
| 2004-05-26 | 866.29 |
| 2004-05-27 | 894.13 |
| 2004-05-28 | 888.74 |
| 2004-05-31 | . |
| 2004-06-01 | 879.56 |
| 2004-06-02 | 882.38 |
| 2004-06-03 | 878.43 |
| 2004-06-04 | 893.60 |
| 2004-06-07 | 918.43 |
| 2004-06-08 | 919.91 |
| 2004-06-09 | 903.27 |
| 2004-06-10 | 899.81 |
| 2004-06-11 | . |
| 2004-06-14 | 880.45 |
| 2004-06-15 | 890.84 |
| 2004-06-16 | 888.20 |
| 2004-06-17 | 883.95 |
| 2004-06-18 | 889.02 |
| 2004-06-21 | 887.88 |
| 2004-06-22 | 877.43 |
| 2004-06-23 | 892.73 |
| 2004-06-24 | 916.73 |
| 2004-06-25 | 914.28 |
| 2004-06-28 | 927.19 |
| 2004-06-29 | 918.61 |
| 2004-06-30 | 924.77 |
| 2004-07-01 | 926.22 |
| 2004-07-02 | 920.62 |
| 2004-07-05 | . |
| 2004-07-06 | 898.63 |
| 2004-07-07 | 896.66 |
| 2004-07-08 | 892.91 |
| 2004-07-09 | 894.32 |
| 2004-07-12 | 880.53 |
| 2004-07-13 | 877.58 |
| 2004-07-14 | 880.57 |
| 2004-07-15 | 830.96 |
| 2004-07-16 | 837.95 |
| 2004-07-19 | 824.48 |
| 2004-07-20 | 828.57 |
| 2004-07-21 | 844.79 |
| 2004-07-22 | 820.59 |
| 2004-07-23 | 812.01 |
| 2004-07-26 | 793.91 |
| 2004-07-27 | 800.79 |
| 2004-07-28 | 792.83 |
| 2004-07-29 | 812.40 |
| 2004-07-30 | 807.21 |
| 2004-08-02 | 797.75 |
| 2004-08-03 | 800.36 |
| 2004-08-04 | 784.57 |
| 2004-08-05 | 788.00 |
| 2004-08-06 | 770.70 |
| 2004-08-09 | 761.83 |
| 2004-08-10 | 778.81 |
| 2004-08-11 | 748.58 |
| 2004-08-12 | 729.36 |
| 2004-08-13 | 744.91 |
| 2004-08-16 | 760.86 |
| 2004-08-17 | 774.46 |
| 2004-08-18 | 777.94 |
| 2004-08-19 | 789.11 |
| 2004-08-20 | 779.85 |
| 2004-08-23 | 790.64 |
| 2004-08-24 | 779.43 |
| 2004-08-25 | 778.72 |
| 2004-08-26 | 789.40 |
| 2004-08-27 | 787.42 |
| 2004-08-30 | 785.78 |
| 2004-08-31 | 774.81 |
| 2004-09-01 | 786.40 |
| 2004-09-02 | 793.10 |
| 2004-09-03 | 784.57 |
| 2004-09-06 | . |
| 2004-09-07 | 790.55 |
| 2004-09-08 | 797.87 |
| 2004-09-09 | 807.64 |
| 2004-09-10 | 833.82 |
| 2004-09-13 | 854.29 |
| 2004-09-14 | 849.14 |
| 2004-09-15 | 835.92 |
| 2004-09-16 | 841.76 |
| 2004-09-17 | 851.66 |
| 2004-09-20 | 851.95 |
| 2004-09-21 | 859.13 |
| 2004-09-22 | 853.77 |
| 2004-09-23 | 851.04 |
| 2004-09-24 | 851.36 |
| 2004-09-27 | 842.61 |
| 2004-09-28 | 838.83 |
| 2004-09-29 | 851.50 |
| 2004-09-30 | 853.67 |
| 2004-10-01 | 880.25 |
| 2004-10-04 | 889.33 |
| 2004-10-05 | 889.76 |
| 2004-10-06 | 883.56 |
| 2004-10-07 | 887.35 |
| 2004-10-08 | 880.42 |
| 2004-10-11 | 871.84 |
| 2004-10-12 | 855.15 |
| 2004-10-13 | 867.50 |
| 2004-10-14 | 869.62 |
| 2004-10-15 | 884.05 |
| 2004-10-18 | 882.82 |
| 2004-10-19 | 907.07 |
| 2004-10-20 | 897.60 |
| 2004-10-21 | 908.15 |
| 2004-10-22 | 896.97 |
| 2004-10-25 | 883.77 |
| 2004-10-26 | 887.36 |
| 2004-10-27 | 906.18 |
| 2004-10-28 | 913.57 |
| 2004-10-29 | 911.10 |
| 2004-11-01 | 922.27 |
| 2004-11-02 | 930.94 |
| 2004-11-03 | 942.41 |
| 2004-11-04 | 935.86 |
| 2004-11-05 | 949.29 |
| 2004-11-08 | 953.59 |
| 2004-11-09 | 951.42 |
| 2004-11-10 | 956.66 |
| 2004-11-11 | 968.31 |
| 2004-11-12 | 979.10 |
| 2004-11-15 | 979.33 |
| 2004-11-16 | 973.11 |
| 2004-11-17 | 995.40 |
| 2004-11-18 | 994.14 |
| 2004-11-19 | 988.03 |
| 2004-11-22 | 977.35 |
| 2004-11-23 | 977.26 |
| 2004-11-24 | 983.03 |
| 2004-11-25 | . |
| 2004-11-26 | 991.42 |
| 2004-11-29 | 993.33 |
| 2004-11-30 | 985.28 |
| 2004-12-01 | 996.63 |
| 2004-12-02 | 1008.93 |
| 2004-12-03 | 1004.57 |
| 2004-12-06 | 1003.55 |
| 2004-12-07 | 1009.47 |
| 2004-12-08 | 983.42 |
| 2004-12-09 | 961.43 |
| 2004-12-10 | 962.50 |
| 2004-12-13 | 967.26 |
| 2004-12-14 | 967.24 |
| 2004-12-15 | 972.96 |
| 2004-12-16 | 961.67 |
| 2004-12-17 | 942.09 |
| 2004-12-20 | 960.91 |
| 2004-12-21 | 958.44 |
| 2004-12-22 | 966.55 |
| 2004-12-23 | 971.19 |
| 2004-12-24 | . |
| 2004-12-27 | 977.14 |
| 2004-12-28 | 980.05 |
| 2004-12-29 | 981.05 |
| 2004-12-30 | 981.58 |
| 2004-12-31 | 979.46 |
| 2005-01-03 | 974.81 |
| 2005-01-04 | 964.57 |
| 2005-01-05 | 953.06 |
| 2005-01-06 | 947.50 |
| 2005-01-07 | 941.89 |
| 2005-01-10 | 955.87 |
| 2005-01-11 | 939.88 |
| 2005-01-12 | 931.35 |
| 2005-01-13 | 928.06 |
| 2005-01-14 | 924.88 |
| 2005-01-17 | . |
| 2005-01-18 | 922.90 |
| 2005-01-19 | 919.38 |
| 2005-01-20 | 895.53 |
| 2005-01-21 | 892.08 |
| 2005-01-24 | 886.89 |
| 2005-01-25 | 888.94 |
| 2005-01-26 | 899.87 |
| 2005-01-27 | 917.53 |
#2005-01-28| 908.19
#2005-01-31| 920.89
#2005-02-01| 930.98
#2005-02-02| 938.45
#2005-02-03| 914.71
#2005-02-04| 924.77
#2005-02-07| 930.71
#2005-02-08| 929.65
#2005-02-09| 939.11
#2005-02-10| 928.21
#2005-02-11| 933.11
#2005-02-14| 947.28
#2005-02-15| 950.16
#2005-02-16| 939.58
#2005-02-17| 936.17
#2005-02-18| 933.10
#2005-02-21| .
#2005-02-22| 953.01
#2005-02-23| 942.23
#2005-02-24| 946.12
#2005-02-25| 964.19
#2005-02-28| 965.79
#2005-03-01| 964.21
#2005-03-02| 961.27
#2005-03-03| 956.09
#2005-03-04| 967.65
#2005-03-07| 963.55
#2005-03-08| 969.47
#2005-03-09| 971.24
#2005-03-10| 965.57
#2005-03-11| 973.28
#2005-03-14| 964.98
#2005-03-15| 965.93
#2005-03-16| 955.00
#2005-03-17| 955.05
#2005-03-18| 948.15
#2005-03-21| 932.36
#2005-03-22| 937.94
#2005-03-23| 922.92
#2005-03-24| 923.00
#2005-03-25| .
#2005-03-28| 916.88
#2005-03-29| 917.14
#2005-03-30| 919.73
#2005-03-31| 924.42
#2005-04-01| 925.79
#2005-04-04| 903.71
#2005-04-05| 909.08
#2005-04-06| 911.92
#2005-04-07| 921.71
#2005-04-08| 925.28
#2005-04-11| 930.58
#2005-04-12| 916.60
#2005-04-13| 922.75
#2005-04-14| 911.37
#2005-04-15| 894.93
#2005-04-18| 886.24
#2005-04-19| 894.32
#2005-04-20| 905.31
#2005-04-21| 931.58
#2005-04-22| 947.45
#2005-04-25| 940.50
#2005-04-26| 933.16
#2005-04-27| 922.07
#2005-04-28| 909.50
#2005-04-29| 906.88
#2005-05-02| 908.23
#2005-05-03| 915.17
#2005-05-04| 931.62
#2005-05-05| 936.51
#2005-05-06| 947.39
#2005-05-09| 948.41
#2005-05-10| 943.11
#2005-05-11| 936.18
#2005-05-12| 943.05
#2005-05-13| 948.16
#2005-05-16| 951.33
#2005-05-17| 953.24
#2005-05-18| 969.72
#2005-05-19| 972.85
#2005-05-20| 967.98
#2005-05-23| 973.40
#2005-05-24| 971.49
#2005-05-25| 962.37
#2005-05-26| 965.71
#2005-05-27| 966.66
#2005-05-30| .
#2005-05-31| 954.69
#2005-06-01| 961.98
#2005-06-02| 967.59
#2005-06-03| 967.34
#2005-06-06| 959.64
#2005-06-07| 970.55
#2005-06-08| 972.64
#2005-06-09| 956.59
#2005-06-10| 960.69
#2005-06-13| 953.89
#2005-06-14| 961.90
#2005-06-15| 961.90
#2005-06-16| 968.56
#2005-06-17| 979.25
#2005-06-20| 974.24
#2005-06-21| 983.62
#2005-06-22| 993.96
#2005-06-23| 995.75
#2005-06-24| 989.02
#2005-06-27| 972.08
#2005-06-28| 968.25
#2005-06-29| 977.50
#2005-06-30| 970.64
#2005-07-01| 963.68
#2005-07-04| .
#2005-07-05| 960.53
#2005-07-06| 969.64
#2005-07-07| 952.14
#2005-07-08| 969.14
#2005-07-11|1001.57
#2005-07-12|1015.77
#2005-07-13|1017.71
#2005-07-14|1028.28
#2005-07-15|1018.53
#2005-07-18|1016.60
#2005-07-19|1020.40
#2005-07-20|1012.18
#2005-07-21| 994.97
#2005-07-22| 984.32
#2005-07-25| 975.27
#2005-07-26| 974.84
#2005-07-27| 982.01
#2005-07-28| 994.61
#2005-07-29| 995.57
#2005-08-01| 993.99
#2005-08-02|1006.33
#2005-08-03|1013.24
#2005-08-04|1006.81
#2005-08-05| 997.48
#2005-08-08|1003.92
#2005-08-09|1011.02
#2005-08-10|1031.52
#2005-08-11|1022.63
#2005-08-12|1019.47
#2005-08-15|1014.26
#2005-08-16|1006.51
#2005-08-17| 997.75
#2005-08-18| 985.93
#2005-08-19| 988.42
#2005-08-22| 994.34
#2005-08-23| 987.91
#2005-08-24| 986.47
#2005-08-25| 976.98
#2005-08-26| 975.82
#2005-08-29| 977.15
#2005-08-30| 968.98
#2005-08-31| 984.36
#2005-09-01|1002.32
#2005-09-02|1005.45
#2005-09-05| .
#2005-09-06|1016.11
#2005-09-07|1020.48
#2005-09-08|1018.67
#2005-09-09|1035.13
#2005-09-12|1029.07
#2005-09-13|1031.35
#2005-09-14|1034.89
#2005-09-15|1025.53
#2005-09-16|1028.25
#2005-09-19|1025.09
#2005-09-20|1032.85
#2005-09-21|1021.96
#2005-09-22|1007.83
#2005-09-23|1004.08
#2005-09-26|1022.76
#2005-09-27|1012.77
#2005-09-28|1025.08
#2005-09-29|1022.60
#2005-09-30|1040.25
#2005-10-03|1043.43
#2005-10-04|1051.03
#2005-10-05|1039.16
#2005-10-06|1037.62
#2005-10-07|1028.81
#2005-10-10|1026.77
#2005-10-11|1026.88
#2005-10-12|1021.42
#2005-10-13|1002.78
#2005-10-14|1020.27
#2005-10-17|1020.48
#2005-10-18|1007.05
#2005-10-19| 993.51
#2005-10-20| 985.72
#2005-10-21| 986.16
#2005-10-24| 987.41
#2005-10-25|1000.49
#2005-10-26| 996.17
#2005-10-27| 975.34
#2005-10-28| 970.85
#2005-10-31| 986.80
#2005-11-01| 990.60
#2005-11-02| 999.05
#2005-11-03|1017.20
#2005-11-04|1002.96
#2005-11-07| 999.58
#2005-11-08| 995.41
#2005-11-09| 993.83
#2005-11-10| 995.54
#2005-11-11|1005.57
#2005-11-14|1005.99
#2005-11-15| 999.65
#2005-11-16| 990.94
#2005-11-17| 999.18
#2005-11-18|1008.33
#2005-11-21|1015.68
#2005-11-22|1009.14
#2005-11-23|1022.34
#2005-11-24| .
#2005-11-25|1020.96
#2005-11-28|1025.78
#2005-11-29|1023.45
#2005-11-30|1020.80
#2005-12-01|1030.41
#2005-12-02|1038.60
#2005-12-05|1038.75
#2005-12-06|1052.02
#2005-12-07|1051.01
#2005-12-08|1065.48
#2005-12-09|1060.34
#2005-12-12|1072.19
#2005-12-13|1069.60
#2005-12-14|1075.99
#2005-12-15|1064.83
#2005-12-16|1078.95
#2005-12-19|1079.56
#2005-12-20|1064.88
#2005-12-21|1064.48
#2005-12-22|1067.51
#2005-12-23|1073.42
#2005-12-26| .
#2005-12-27|1077.17
#2005-12-28|1075.85
#2005-12-29|1072.67
#2005-12-30|1061.37
#2006-01-02| .
#2006-01-03|1087.63
#2006-01-04|1113.62
#2006-01-05|1126.31
#2006-01-06|1139.43
#2006-01-09|1145.51
#2006-01-10|1129.11
#2006-01-11|1124.07
#2006-01-12|1112.72
#2006-01-13|1108.51
#2006-01-16| .
#2006-01-17|1097.98
#2006-01-18|1089.69
#2006-01-19|1093.28
#2006-01-20|1075.48
#2006-01-23|1092.34
#2006-01-24|1087.05
#2006-01-25|1116.19
#2006-01-26|1123.09
#2006-01-27|1124.70
#2006-01-30|1119.96
#2006-01-31|1126.14
#2006-02-01|1138.53
#2006-02-02|1129.80
#2006-02-03|1115.28
#2006-02-06|1110.79
#2006-02-07|1099.88
#2006-02-08|1103.96
#2006-02-09|1114.98
#2006-02-10|1102.39
#2006-02-13|1102.01
#2006-02-14|1107.97
#2006-02-15|1121.07
#2006-02-16|1128.74
#2006-02-17|1126.48
#2006-02-20| .
#2006-02-21|1126.55
#2006-02-22|1125.64
#2006-02-23|1132.24
#2006-02-24|1130.09
#2006-02-27|1130.93
#2006-02-28|1119.08
#2006-03-01|1129.54
#2006-03-02|1135.49
#2006-03-03|1135.76
#2006-03-06|1144.22
#2006-03-07|1129.22
#2006-03-08|1128.03
#2006-03-09|1144.21
#2006-03-10|1139.63
#2006-03-13|1150.52
#2006-03-14|1164.47
#2006-03-15|1171.80
#2006-03-16|1190.95
#2006-03-17|1190.46
#2006-03-20|1205.07
#2006-03-21|1201.37
#2006-03-22|1202.81
#2006-03-23|1198.73
#2006-03-24|1201.38
#2006-03-27|1191.51
#2006-03-28|1193.00
#2006-03-29|1185.01
#2006-03-30|1230.06
#2006-03-31|1218.25
#2006-04-03|1229.02
#2006-04-04|1231.25
#2006-04-05|1236.81
#2006-04-06|1246.21
#2006-04-07|1228.04
#2006-04-10|1228.05
#2006-04-11|1225.88
#2006-04-12|1224.42
#2006-04-13|1227.76
#2006-04-14| .
#2006-04-17|1247.47
#2006-04-18|1238.35
#2006-04-19|1253.44
#2006-04-20|1272.03
#2006-04-21|1261.01
#2006-04-24|1250.92
#2006-04-25|1257.97
#2006-04-26|1268.25
#2006-04-27|1260.38
#2006-04-28|1250.43
#2006-05-01|1253.76
#2006-05-02|1260.23
#2006-05-03|1251.68
#2006-05-04|1267.35
#2006-05-05|1283.28
#2006-05-08|1284.92
#2006-05-09|1283.00
#2006-05-10|1264.83
#2006-05-11|1249.91
#2006-05-12|1220.66
#2006-05-15|1210.92
#2006-05-16|1216.68
#2006-05-17|1172.32
#2006-05-18|1161.35
#2006-05-19|1152.74
#2006-05-22|1133.62
#2006-05-23|1180.76
#2006-05-24|1155.17
#2006-05-25|1162.59
#2006-05-26|1186.79
#2006-05-29| .
#2006-05-30|1173.29
#2006-05-31|1174.53
#2006-06-01|1186.35
#2006-06-02|1196.82
#2006-06-05|1182.65
#2006-06-06|1137.45
#2006-06-07|1140.53
#2006-06-08|1085.46
#2006-06-09|1110.94
#2006-06-12|1091.62
#2006-06-13|1065.04
#2006-06-14|1074.35
#2006-06-15|1115.20
#2006-06-16|1104.22
#2006-06-19|1118.17
#2006-06-20|1122.86
#2006-06-21|1130.42
#2006-06-22|1121.30
#2006-06-23|1118.01
#2006-06-26|1118.07
#2006-06-27|1107.91
#2006-06-28|1090.74
#2006-06-29|1108.02
#2006-06-30|1154.15
#2006-07-03|1162.30
#2006-07-04| .
#2006-07-05|1139.95
#2006-07-06|1155.00
#2006-07-07|1140.32
#2006-07-10|1133.62
#2006-07-11|1107.43
#2006-07-12|1098.53
#2006-07-13|1066.73
#2006-07-14|1045.08
#2006-07-17|1031.23
#2006-07-18|1023.42
#2006-07-19|1070.90
#2006-07-20|1075.98
#2006-07-21|1050.75
#2006-07-24|1065.45
#2006-07-25|1063.22
#2006-07-26|1059.39
#2006-07-27|1081.58
#2006-07-28|1089.46
#2006-07-31|1088.74
#2006-08-01|1070.30
#2006-08-02|1085.21
#2006-08-03|1072.66
#2006-08-04|1093.37
#2006-08-07|1071.95
#2006-08-08|1067.21
#2006-08-09|1085.95
#2006-08-10|1065.06
#2006-08-11|1062.36
#2006-08-14|1074.94
#2006-08-15|1104.16
#2006-08-16|1138.51
#2006-08-17|1157.33
#2006-08-18|1143.56
#2006-08-21|1142.65
#2006-08-22|1143.98
#2006-08-23|1128.74
#2006-08-24|1127.31
#2006-08-25|1123.23
#2006-08-28|1139.28
#2006-08-29|1141.45
#2006-08-30|1165.37
#2006-08-31|1155.54
#2006-09-01|1148.69
#2006-09-04| .
#2006-09-05|1146.08
#2006-09-06|1128.09
#2006-09-07|1108.52
#2006-09-08|1109.17
#2006-09-11|1107.75
#2006-09-12|1135.21
#2006-09-13|1146.68
#2006-09-14|1143.34
#2006-09-15|1139.31
#2006-09-18|1135.70
#2006-09-19|1126.90
#2006-09-20|1144.39
#2006-09-21|1151.62
#2006-09-22|1144.84
#2006-09-25|1135.95
#2006-09-26|1148.69
#2006-09-27|1160.46
#2006-09-28|1162.24
#2006-09-29|1157.37
#2006-10-02|1152.63
#2006-10-03|1146.14
#2006-10-04|1152.99
#2006-10-05|1160.05
#2006-10-06|1150.57
#2006-10-09|1153.40
#2006-10-10|1160.58
#2006-10-11|1179.62
#2006-10-12|1184.79
#2006-10-13|1184.22
#2006-10-16|1189.26
#2006-10-17|1172.26
#2006-10-18|1173.71
#2006-10-19|1170.76
#2006-10-20|1172.79
#2006-10-23|1175.65
#2006-10-24|1176.27
#2006-10-25|1176.23
#2006-10-26|1185.36
#2006-10-27|1188.77
#2006-10-30|1184.53
#2006-10-31|1193.69
#2006-11-01|1194.93
#2006-11-02|1183.38
#2006-11-03|1176.03
#2006-11-06|1192.31
#2006-11-07|1217.41
#2006-11-08|1208.53
#2006-11-09|1214.84
#2006-11-10|1210.00
#2006-11-13|1213.43
#2006-11-14|1216.58
#2006-11-15|1236.72
#2006-11-16|1239.74
#2006-11-17|1233.53
#2006-11-20|1242.73
#2006-11-21|1246.83
#2006-11-22|1264.84
#2006-11-23| .
#2006-11-24|1264.87
#2006-11-27|1238.31
#2006-11-28|1231.34
#2006-11-29|1247.18
#2006-11-30|1247.01
#2006-12-01|1239.17
#2006-12-04|1249.00
#2006-12-05|1255.83
#2006-12-06|1255.30
#2006-12-07|1264.79
#2006-12-08|1266.91
#2006-12-11|1268.45
#2006-12-12|1275.31
#2006-12-13|1277.54
#2006-12-14|1272.81
#2006-12-15|1272.95
#2006-12-18|1272.41
#2006-12-19|1267.98
#2006-12-20|1278.44
#2006-12-21|1281.62
#2006-12-22|1273.60
#2006-12-25| .
#2006-12-26|1270.95
#2006-12-27|1284.46
#2006-12-28|1283.59
#2006-12-29|1287.10
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1318.48
#2007-01-04|1305.81
#2007-01-05|1281.70
#2007-01-08|1290.17
#2007-01-09|1287.76
#2007-01-10|1272.29
#2007-01-11|1293.22
#2007-01-12|1278.59
#2007-01-15| .
#2007-01-16|1292.63
#2007-01-17|1293.71
#2007-01-18|1279.36
#2007-01-19|1278.47
#2007-01-22|1268.21
#2007-01-23|1265.27
#2007-01-24|1258.40
#2007-01-25|1277.66
#2007-01-26|1273.77
#2007-01-29|1274.69
#2007-01-30|1283.12
#2007-01-31|1275.01
#2007-02-01|1287.24
#2007-02-02|1266.87
#2007-02-05|1269.24
#2007-02-06|1267.04
#2007-02-07|1284.20
#2007-02-08|1280.88
#2007-02-09|1277.73
#2007-02-12|1261.92
#2007-02-13|1270.84
#2007-02-14|1306.83
#2007-02-15|1303.57
#2007-02-16|1301.65
#2007-02-19| .
#2007-02-20|1306.39
#2007-02-21|1296.46
#2007-02-22|1292.44
#2007-02-23|1303.42
#2007-02-26|1305.35
#2007-02-27|1275.53
#2007-02-28|1256.11
#2007-03-01|1236.58
#2007-03-02|1236.65
#2007-03-05|1218.02
#2007-03-06|1220.42
#2007-03-07|1225.13
#2007-03-08|1246.32
#2007-03-09|1240.48
#2007-03-12|1248.31
#2007-03-13|1236.91
#2007-03-14|1209.98
#2007-03-15|1238.19
#2007-03-16|1246.22
#2007-03-19|1261.13
#2007-03-20|1262.02
#2007-03-21|1269.97
#2007-03-22|1300.04
#2007-03-23|1293.63
#2007-03-26|1285.53
#2007-03-27|1280.81
#2007-03-28|1272.89
#2007-03-29|1285.68
#2007-03-30|1283.10
#2007-04-02|1283.86
#2007-04-03|1298.83
#2007-04-04|1310.17
#2007-04-05|1323.70
#2007-04-06| .
#2007-04-09|1316.31
#2007-04-10|1330.87
#2007-04-11|1321.70
#2007-04-12|1325.27
#2007-04-13|1337.74
#2007-04-16|1360.41
#2007-04-17|1360.59
#2007-04-18|1360.03
#2007-04-19|1370.75
#2007-04-20|1378.34
#2007-04-23|1370.74
#2007-04-24|1373.81
#2007-04-25|1389.23
#2007-04-26|1385.80
#2007-04-27|1382.13
#2007-04-30|1381.16
#2007-05-01|1377.00
#2007-05-02|1383.65
#2007-05-03|1376.44
#2007-05-04|1391.27
#2007-05-07|1389.75
#2007-05-08|1368.73
#2007-05-09|1369.95
#2007-05-10|1355.71
#2007-05-11|1359.39
#2007-05-14|1379.73
#2007-05-15|1387.46
#2007-05-16|1383.39
#2007-05-17|1375.27
#2007-05-18|1392.28
#2007-05-21|1391.72
#2007-05-22|1387.95
#2007-05-23|1401.76
#2007-05-24|1384.42
#2007-05-25|1389.37
#2007-05-28| .
#2007-05-29|1393.46
#2007-05-30|1390.76
#2007-05-31|1410.28
#2007-06-01|1427.23
#2007-06-04|1432.83
#2007-06-05|1429.29
#2007-06-06|1413.63
#2007-06-07|1390.87
#2007-06-08|1388.83
#2007-06-11|1401.70
#2007-06-12|1377.98
#2007-06-13|1386.77
#2007-06-14|1406.74
#2007-06-15|1429.46
#2007-06-18|1438.40
#2007-06-19|1439.43
#2007-06-20|1456.29
#2007-06-21|1431.72
#2007-06-22|1434.52
#2007-06-25|1430.56
#2007-06-26|1423.71
#2007-06-27|1417.47
#2007-06-28|1443.16
#2007-06-29|1448.09
#2007-07-02|1466.72
#2007-07-03|1483.66
#2007-07-04| .
#2007-07-05|1474.77
#2007-07-06|1484.90
#2007-07-09|1488.25
#2007-07-10|1487.08
#2007-07-11|1480.85
#2007-07-12|1509.45
#2007-07-13|1516.87
#2007-07-16|1519.09
#2007-07-17|1514.07
#2007-07-18|1500.71
#2007-07-19|1528.60
#2007-07-20|1498.47
#2007-07-23|1503.38
#2007-07-24|1480.36
#2007-07-25|1452.00
#2007-07-26|1419.70
#2007-07-27|1420.57
#2007-07-30|1434.76
#2007-07-31|1435.35
#2007-08-01|1406.79
#2007-08-02|1448.70
#2007-08-03|1436.13
#2007-08-06|1419.82
#2007-08-07|1421.03
#2007-08-08|1464.14
#2007-08-09|1436.22
#2007-08-10|1391.33
#2007-08-13|1416.05
#2007-08-14|1399.21
#2007-08-15|1376.48
#2007-08-16|1316.29
#2007-08-17|1354.66
#2007-08-20|1364.19
#2007-08-21|1368.23
#2007-08-22|1394.64
#2007-08-23|1395.90
#2007-08-24|1408.63
#2007-08-27|1407.87
#2007-08-28|1386.10
#2007-08-29|1413.21
#2007-08-30|1440.08
#2007-08-31|1457.76
#2007-09-03| .
#2007-09-04|1472.95
#2007-09-05|1453.99
#2007-09-06|1478.51
#2007-09-07|1464.91
#2007-09-10|1456.99
#2007-09-11|1492.32
#2007-09-12|1489.60
#2007-09-13|1482.23
#2007-09-14|1467.45
#2007-09-17|1458.77
#2007-09-18|1480.40
#2007-09-19|1534.96
#2007-09-20|1529.86
#2007-09-21|1536.19
#2007-09-24|1529.33
#2007-09-25|1525.49
#2007-09-26|1544.32
#2007-09-27|1553.62
#2007-09-28|1568.95
#2007-10-01|1561.72
#2007-10-02|1559.95
#2007-10-03|1562.66
#2007-10-04|1540.95
#2007-10-05|1557.01
#2007-10-08|1536.66
#2007-10-09|1535.24
#2007-10-10|1554.07
#2007-10-11|1582.96
#2007-10-12|1564.63
#2007-10-15|1548.17
#2007-10-16|1461.33
#2007-10-17|1493.88
#2007-10-18|1496.87
#2007-10-19|1480.88
#2007-10-22|1460.51
#2007-10-23|1489.54
#2007-10-24|1488.27
#2007-10-25|1513.33
#2007-10-26|1531.12
#2007-10-29|1537.52
#2007-10-30|1522.50
#2007-10-31|1530.32
#2007-11-01|1511.02
#2007-11-02|1508.44
#2007-11-05|1507.13
#2007-11-06|1533.79
#2007-11-07|1555.58
#2007-11-08|1517.77
#2007-11-09|1469.52
#2007-11-12|1448.35
#2007-11-13|1453.19
#2007-11-14|1480.94
#2007-11-15|1455.64
#2007-11-16|1435.03
#2007-11-19|1422.89
#2007-11-20|1420.74
#2007-11-21|1367.72
#2007-11-22| .
#2007-11-23|1389.56
#2007-11-26|1399.85
#2007-11-27|1379.18
#2007-11-28|1421.10
#2007-11-29|1432.58
#2007-11-30|1437.44
#2007-12-03|1442.36
#2007-12-04|1407.72
#2007-12-05|1428.61
#2007-12-06|1422.74
#2007-12-07|1431.93
#2007-12-10|1454.87
#2007-12-11|1457.05
#2007-12-12|1454.57
#2007-12-13|1407.69
#2007-12-14|1398.39
#2007-12-17|1348.73
#2007-12-18|1336.30
#2007-12-19|1340.40
#2007-12-20|1350.44
#2007-12-21|1384.20
#2007-12-24|1389.94
#2007-12-25| .
#2007-12-26|1399.80
#2007-12-27|1395.41
#2007-12-28|1401.91
#2007-12-31|1395.14
#2008-01-01| .
#2008-01-02|1375.72
#2008-01-03|1370.43
#2008-01-04|1328.82
#2008-01-07|1279.12
#2008-01-08|1291.56
#2008-01-09|1246.03
#2008-01-10|1249.96
#2008-01-11|1252.69
#2008-01-14|1284.87
#2008-01-15|1258.28
#2008-01-16|1231.80
#2008-01-17|1236.69
#2008-01-18|1214.75
#2008-01-21| .
#2008-01-22|1156.93
#2008-01-23|1117.60
#2008-01-24|1222.79
#2008-01-25|1243.79
#2008-01-28|1225.46
#2008-01-29|1235.54
#2008-01-30|1239.95
#2008-01-31|1258.35
#2008-02-01|1283.18
#2008-02-04|1289.24
#2008-02-05|1222.90
#2008-02-06|1234.10
#2008-02-07|1189.06
#2008-02-08|1212.75
#2008-02-11|1216.46
#2008-02-12|1265.71
#2008-02-13|1259.27
#2008-02-14|1260.56
#2008-02-15|1236.93
#2008-02-18| .
#2008-02-19|1261.43
#2008-02-20|1241.91
#2008-02-21|1258.52
#2008-02-22|1245.45
#2008-02-25|1259.57
#2008-02-26|1283.75
#2008-02-27|1305.37
#2008-02-28|1284.90
#2008-02-29|1250.65
#2008-03-03|1224.67
#2008-03-04|1184.54
#2008-03-05|1217.42
#2008-03-06|1197.55
#2008-03-07|1181.53
#2008-03-10|1169.22
#2008-03-11|1146.18
#2008-03-12|1174.12
#2008-03-13|1171.80
#2008-03-14|1153.53
#2008-03-17|1115.77
#2008-03-18|1155.60
#2008-03-19|1105.03
#2008-03-20|1078.88
#2008-03-21| .
#2008-03-24|1077.17
#2008-03-25|1155.59
#2008-03-26|1163.30
#2008-03-27|1162.83
#2008-03-28|1165.51
#2008-03-31|1175.30
#2008-04-01|1211.44
#2008-04-02|1222.19
#2008-04-03|1219.43
#2008-04-04|1234.16
#2008-04-07|1252.92
#2008-04-08|1230.25
#2008-04-09|1223.70
#2008-04-10|1217.75
#2008-04-11|1202.21
#2008-04-14|1190.97
#2008-04-15|1181.54
#2008-04-16|1229.84
#2008-04-17|1160.01
#2008-04-18|1168.35
#2008-04-21|1173.03
#2008-04-22|1173.15
#2008-04-23|1189.04
#2008-04-24|1175.17
#2008-04-25|1209.42
#2008-04-28|1218.49
#2008-04-29|1224.68
#2008-04-30|1238.99
#2008-05-01|1230.23
#2008-05-02|1226.81
#2008-05-05|1221.44
#2008-05-06|1221.13
#2008-05-07|1242.42
#2008-05-08|1237.26
#2008-05-09|1225.94
#2008-05-12|1230.38
#2008-05-13|1235.33
#2008-05-14|1244.65
#2008-05-15|1246.78
#2008-05-16|1264.34
#2008-05-19|1290.21
#2008-05-20|1269.80
#2008-05-21|1264.68
#2008-05-22|1268.46
#2008-05-23|1247.33
#2008-05-26| .
#2008-05-27|1244.77
#2008-05-28|1262.47
#2008-05-29|1250.96
#2008-05-30|1270.49
#2008-06-02|1245.30
#2008-06-03|1257.21
#2008-06-04|1243.46
#2008-06-05|1228.97
#2008-06-06|1223.97
#2008-06-09|1206.02
#2008-06-10|1179.83
#2008-06-11|1171.71
#2008-06-12|1170.10
#2008-06-13|1170.82
#2008-06-16|1175.60
#2008-06-17|1191.13
#2008-06-18|1169.62
#2008-06-19|1144.33
#2008-06-20|1139.47
#2008-06-23|1114.51
#2008-06-24|1117.75
#2008-06-25|1147.63
#2008-06-26|1129.96
#2008-06-27|1097.77
#2008-06-30|1102.94
#2008-07-01|1082.38
#2008-07-02|1081.05
#2008-07-03|1086.79
#2008-07-04| .
#2008-07-07|1099.48
#2008-07-08|1078.11
#2008-07-09|1107.09
#2008-07-10|1101.95
#2008-07-11|1084.64
#2008-07-14|1083.55
#2008-07-15|1075.10
#2008-07-16|1089.21
#2008-07-17|1150.81
#2008-07-18|1177.93
#2008-07-21|1185.14
#2008-07-22|1151.53
#2008-07-23|1148.90
#2008-07-24|1148.61
#2008-07-25|1162.60
#2008-07-28|1153.04
#2008-07-29|1163.52
#2008-07-30|1166.87
#2008-07-31|1163.58
#2008-08-01|1149.84
#2008-08-04|1155.67
#2008-08-05|1174.31
#2008-08-06|1182.90
#2008-08-07|1168.88
#2008-08-08|1156.46
#2008-08-11|1175.29
#2008-08-12|1170.23
#2008-08-13|1141.64
#2008-08-14|1151.37
#2008-08-15|1137.11
#2008-08-18|1130.81
#2008-08-19|1098.72
#2008-08-20|1106.78
#2008-08-21|1115.73
#2008-08-22|1135.29
#2008-08-25|1129.10
#2008-08-26|1139.68
#2008-08-27|1136.79
#2008-08-28|1146.46
#2008-08-29|1132.86
#2008-09-01| .
#2008-09-02|1131.98
#2008-09-03|1099.92
#2008-09-04|1059.96
#2008-09-05|1002.13
#2008-09-08|1007.53
#2008-09-09| 995.66
#2008-09-10| 988.06
#2008-09-11| 975.86
#2008-09-12|1006.76
#2008-09-15| 997.82
#2008-09-16| 984.76
#2008-09-17| 952.16
#2008-09-18| 954.36
#2008-09-19|1017.70
#2008-09-22|1002.75
#2008-09-23| 995.77
#2008-09-24| 983.24
#2008-09-25| 998.87
#2008-09-26| 972.68
#2008-09-29| 909.97
#2008-09-30| 890.82
#2008-10-01| 887.26
#2008-10-02| 856.48
#2008-10-03| 856.77
#2008-10-06| 759.52
#2008-10-07| 757.31
#2008-10-08| 726.27
#2008-10-09| 720.76
#2008-10-10| 676.12
#2008-10-13| 724.84
#2008-10-14| 754.56
#2008-10-15| 693.61
#2008-10-16| 665.06
#2008-10-17| 708.20
#2008-10-20| 739.37
#2008-10-21| 724.06
#2008-10-22| 671.77
#2008-10-23| 675.24
#2008-10-24| 646.25
#2008-10-27| 614.76
#2008-10-28| 608.17
#2008-10-29| 672.34
#2008-10-30| 689.38
#2008-10-31| 678.39
#2008-11-03| 700.13
#2008-11-04| 746.47
#2008-11-05| 744.84
#2008-11-06| 669.01
#2008-11-07| 680.52
#2008-11-10| 688.11
#2008-11-11| 633.68
#2008-11-12| 612.90
#2008-11-13| 615.74
#2008-11-14| 612.84
#2008-11-17| 601.63
#2008-11-18| 608.32
#2008-11-19| 595.00
#2008-11-20| 573.49
#2008-11-21| 555.00
#2008-11-24| 618.33
#2008-11-25| 637.96
#2008-11-26| 635.73
#2008-11-27| .
#2008-11-28| 629.72
#2008-12-01| 593.93
#2008-12-02| 609.37
#2008-12-03| 612.16
#2008-12-04| 614.98
#2008-12-05| 584.82
#2008-12-08| 640.63
#2008-12-09| 652.14
#2008-12-10| 664.68
#2008-12-11| 661.22
#2008-12-12| 648.70
#2008-12-15| 656.23
#2008-12-16| 671.24
#2008-12-17| 686.86
#2008-12-18| 697.72
#2008-12-19| 678.05
#2008-12-22| 662.27
#2008-12-23| 660.43
#2008-12-24| 661.40
#2008-12-25| .
#2008-12-26| 664.21
#2008-12-29| 662.47
#2008-12-30| 681.11
#2008-12-31| 670.80
#2009-01-01| .
#2009-01-02| 692.87
#2009-01-05| 701.70
#2009-01-06| 695.87
#2009-01-07| 708.33
#2009-01-08| 694.53
#2009-01-09| 688.43
#2009-01-12| 664.73
#2009-01-13| 649.77
#2009-01-14| 617.87
#2009-01-15| 613.96
#2009-01-16| 639.94
#2009-01-19| .
#2009-01-20| 595.68
#2009-01-21| 609.81
#2009-01-22| 595.03
#2009-01-23| 586.31
#2009-01-26| 609.85
#2009-01-27| 617.86
#2009-01-28| 643.25
#2009-01-29| 625.38
#2009-01-30| 615.58
#2009-02-02| 601.99
#2009-02-03| 619.11
#2009-02-04| 635.79
#2009-02-05| 637.32
#2009-02-06| 659.54
#2009-02-09| 671.80
#2009-02-10| 647.34
#2009-02-11| 634.41
#2009-02-12| 620.67
#2009-02-13| 632.61
#2009-02-16| .
#2009-02-17| 593.47
#2009-02-18| 592.49
#2009-02-19| 587.37
#2009-02-20| 563.05
#2009-02-23| 558.01
#2009-02-24| 548.32
#2009-02-25| 548.57
#2009-02-26| 555.69
#2009-02-27| 549.47
#2009-03-02| 524.83
#2009-03-03| 524.37
#2009-03-04| 541.33
#2009-03-05| 526.26
#2009-03-06| 515.98
#2009-03-09| 522.49
#2009-03-10| 554.40
#2009-03-11| 566.27
#2009-03-12| 580.62
#2009-03-13| 577.44
#2009-03-16| 608.88
#2009-03-17| 601.72
#2009-03-18| 610.98
#2009-03-19| 645.14
#2009-03-20| 613.35
#2009-03-23| 618.76
#2009-03-24| 624.72
#2009-03-25| 635.94
#2009-03-26| 637.84
#2009-03-27| 615.76
#2009-03-30| 588.06
#2009-03-31| 615.38
#2009-04-01| 625.77
#2009-04-02| 670.85
#2009-04-03| 661.73
#2009-04-06| 673.53
#2009-04-07| 655.14
#2009-04-08| 664.12
#2009-04-09| 683.96
#2009-04-10| .
#2009-04-13| 689.90
#2009-04-14| 699.74
#2009-04-15| 684.79
#2009-04-16| 708.31
#2009-04-17| 718.80
#2009-04-20| 690.40
#2009-04-21| 704.23
#2009-04-22| 716.39
#2009-04-23| 716.90
#2009-04-24| 730.98
#2009-04-27| 718.83
#2009-04-28| 702.09
#2009-04-29| 725.04
#2009-04-30| 727.42
#2009-05-01| 728.61
#2009-05-04| 750.04
#2009-05-05| 739.36
#2009-05-06| 745.01
#2009-05-07| 733.64
#2009-05-08| 736.19
#2009-05-11| 733.06
#2009-05-12| 729.72
#2009-05-13| 713.17
#2009-05-14| 720.37
#2009-05-15| 730.91
#2009-05-18| 744.95
#2009-05-19| 771.71
#2009-05-20| 783.47
#2009-05-21| 770.54
#2009-05-22| 765.37
#2009-05-25| .
#2009-05-26| 774.84
#2009-05-27| 781.48
#2009-05-28| 775.93
#2009-05-29| 792.06
#2009-06-01| 817.31
#2009-06-02| 830.93
#2009-06-03| 801.05
#2009-06-04| 793.39
#2009-06-05| 787.97
#2009-06-08| 776.28
#2009-06-09| 798.02
#2009-06-10| 808.27
#2009-06-11| 815.84
#2009-06-12| 802.47
#2009-06-15| 773.26
#2009-06-16| 780.61
#2009-06-17| 768.02
#2009-06-18| 778.47
#2009-06-19| 780.30
#2009-06-22| 753.21
#2009-06-23| 754.31
#2009-06-24| 780.76
#2009-06-25| 766.01
#2009-06-26| 781.36
#2009-06-29| 790.63
#2009-06-30| 782.16
#2009-07-01| 802.10
#2009-07-02| 776.59
#2009-07-03| .
#2009-07-06| 761.86
#2009-07-07| 761.18
#2009-07-08| 751.62
#2009-07-09| 760.84
#2009-07-10| 754.58
#2009-07-13| 773.23
#2009-07-14| 774.60
#2009-07-15| 816.58
#2009-07-16| 782.93
#2009-07-17| 788.04
#2009-07-20| 794.05
#2009-07-21| 795.41
#2009-07-22| 801.15
#2009-07-23| 815.10
#2009-07-24| 796.46
#2009-07-27| 793.42
#2009-07-28| 785.42
#2009-07-29| 791.08
#2009-07-30| 813.11
#2009-07-31| 824.81
#2009-08-03| 846.91
#2009-08-04| 846.69
#2009-08-05| 833.89
#2009-08-06| 835.29
#2009-08-07| 838.67
#2009-08-10| 832.45
#2009-08-11| 817.09
#2009-08-12| 829.99
#2009-08-13| 840.19
#2009-08-14| 828.98
#2009-08-17| 805.71
#2009-08-18| 812.74
#2009-08-19| 808.77
#2009-08-20| 822.05
#2009-08-21| 837.25
#2009-08-24| 842.99
#2009-08-25| 840.65
#2009-08-26| 846.33
#2009-08-27| 852.29
#2009-08-28| 878.97
#2009-08-31| 872.76
#2009-09-01| 857.03
#2009-09-02| 845.77
#2009-09-03| 856.22
#2009-09-04| 870.79
#2009-09-07| .
#2009-09-08| 911.54
#2009-09-09| 921.97
#2009-09-10| 933.25
#2009-09-11| 938.45
#2009-09-14| 936.27
#2009-09-15| 943.95
#2009-09-16| 955.63
#2009-09-17| 954.87
#2009-09-18| 949.73
#2009-09-21| 948.94
#2009-09-22| 963.16
#2009-09-23| 961.56
#2009-09-24| 931.05
#2009-09-25| 927.27
#2009-09-28| 935.00
#2009-09-29| 921.17
#2009-09-30| 922.56
#2009-10-01| 907.26
#2009-10-02| 890.40
#2009-10-05| 899.60
#2009-10-06| 922.09
#2009-10-07| 917.17
#2009-10-08| 934.99
#2009-10-09| 938.16
#2009-10-12| 962.16
#2009-10-13| 957.68
#2009-10-14| 986.90
#2009-10-15| 954.20
#2009-10-16| 943.99
#2009-10-19| 956.79
#2009-10-20| 946.94
#2009-10-21| 949.26
#2009-10-22| 930.55
#2009-10-23| 931.54
#2009-10-26| 916.75
#2009-10-27| 907.90
#2009-10-28| 873.58
#2009-10-29| 888.71
#2009-10-30| 867.96
#2009-11-02| 874.61
#2009-11-03| 861.23
#2009-11-04| 888.23
#2009-11-05| 885.03
#2009-11-06| 883.95
#2009-11-09| 907.08
#2009-11-10| 893.72
#2009-11-11| 911.03
#2009-11-12| 905.08
#2009-11-13| 911.00
#2009-11-16| 928.86
#2009-11-17| 918.21
#2009-11-18| 927.24
#2009-11-19| 894.76
#2009-11-20| 886.19
#2009-11-23| 905.13
#2009-11-24| 894.71
#2009-11-25| 902.27
#2009-11-26| .
#2009-11-27| 887.87
#2009-11-30| 876.65
#2009-12-01| 896.63
#2009-12-02| 889.86
#2009-12-03| 885.34
#2009-12-04| 879.26
#2009-12-07| 872.10
#2009-12-08| 866.79
#2009-12-09| 858.53
#2009-12-10| 862.72
#2009-12-11| 862.63
#2009-12-14| 871.03
#2009-12-15| 864.17
#2009-12-16| 877.82
#2009-12-17| 855.66
#2009-12-18| 856.01
#2009-12-21| 865.16
#2009-12-22| 867.61
#2009-12-23| 874.48
#2009-12-24| 875.05
#2009-12-25| .
#2009-12-28| 879.13
#2009-12-29| 883.04
#2009-12-30| 878.61
#2009-12-31| 883.08
#2010-01-01| .
#2010-01-04| 907.72
#2010-01-05| 911.09
#2010-01-06| 916.48
#2010-01-07| 920.69
#2010-01-08| 921.07
#2010-01-11| 929.50
#2010-01-12| 920.39
#2010-01-13| 926.37
#2010-01-14| 937.82
#2010-01-15| 922.65
#2010-01-18| .
#2010-01-19| 919.49
#2010-01-20| 906.15
#2010-01-21| 898.59
#2010-01-22| 896.87
#2010-01-25| 887.75
#2010-01-26| 886.83
#2010-01-27| 882.94
#2010-01-28| 892.20
#2010-01-29| 904.11
#2010-02-01| 911.76
#2010-02-02| 924.79
#2010-02-03| 923.27
#2010-02-04| 896.49
#2010-02-05| 869.88
#2010-02-08| 867.23
#2010-02-09| 865.30
#2010-02-10| 860.87
#2010-02-11| 852.80
#2010-02-12| 849.61
#2010-02-15| .
#2010-02-16| 867.10
#2010-02-17| 879.79
#2010-02-18| 880.91
#2010-02-19| 876.65
#2010-02-22| 883.36
#2010-02-23| 871.99
#2010-02-24| 877.64
#2010-02-25| 858.82
#2010-02-26| 880.09
#2010-03-01| 877.75
#2010-03-02| 895.03
#2010-03-03| 911.71
#2010-03-04| 909.07
#2010-03-05| 923.20
#2010-03-08| 928.38
#2010-03-09| 923.09
#2010-03-10| 941.84
#2010-03-11| 938.22
#2010-03-12| 950.89
#2010-03-15| 937.68
#2010-03-16| 954.19
#2010-03-17| 963.41
#2010-03-18| 946.42
#2010-03-19| 940.85
#2010-03-22| 945.68
#2010-03-23| 952.75
#2010-03-24| 943.73
#2010-03-25| 952.99
#2010-03-26| 951.76
#2010-03-29| 958.85
#2010-03-30| 951.39
#2010-03-31| 966.19
#2010-04-01| 979.83
#2010-04-02| .
#2010-04-05| 978.21
#2010-04-06| 971.29
#2010-04-07| 966.92
#2010-04-08| 957.56
#2010-04-09| 967.62
#2010-04-12| 974.59
#2010-04-13| 969.15
#2010-04-14| 990.80
#2010-04-15| 997.77
#2010-04-16| 971.60
#2010-04-19| 972.11
#2010-04-20| 986.28
#2010-04-21| 986.74
#2010-04-22| 946.44
#2010-04-23| 965.23
#2010-04-26| 965.56
#2010-04-27| 940.52
#2010-04-28| 915.06
#2010-04-29| 923.18
#2010-04-30| 928.07
#2010-05-03| 920.31
#2010-05-04| 890.84
#2010-05-05| 872.92
#2010-05-06| 853.02
#2010-05-07| 815.63
#2010-05-10| 868.19
#2010-05-11| 854.13
#2010-05-12| 872.03
#2010-05-13| 863.60
#2010-05-14| 828.33
#2010-05-17| 825.54
#2010-05-18| 833.01
#2010-05-19| 805.05
#2010-05-20| 785.64
#2010-05-21| 800.37
#2010-05-24| 795.98
#2010-05-25| 765.65
#2010-05-26| 785.91
#2010-05-27| 802.59
#2010-05-28| 805.10
#2010-05-31| .
#2010-06-01| 812.95
#2010-06-02| 807.42
#2010-06-03| 825.63
#2010-06-04| 802.44
#2010-06-07| 783.93
#2010-06-08| 779.29
#2010-06-09| 800.62
#2010-06-10| 816.00
#2010-06-11| 813.98
#2010-06-14| 833.75
#2010-06-15| 846.42
#2010-06-16| 833.46
#2010-06-17| 840.47
#2010-06-18| 848.89
#2010-06-21| 848.32
#2010-06-22| 836.74
#2010-06-23| 829.48
#2010-06-24| 814.49
#2010-06-25| 810.22
#2010-06-28| 822.28
#2010-06-29| 790.98
#2010-06-30| 798.71
#2010-07-01| 791.20
#2010-07-02| 798.80
#2010-07-05| .
#2010-07-06| 815.27
#2010-07-07| 821.95
#2010-07-08| 825.41
#2010-07-09| 826.43
#2010-07-12| 825.71
#2010-07-13| 846.92
#2010-07-14| 860.97
#2010-07-15| 863.83
#2010-07-16| 854.59
#2010-07-19| 853.36
#2010-07-20| 844.53
#2010-07-21| 849.52
#2010-07-22| 872.37
#2010-07-23| 861.71
#2010-07-26| 868.91
#2010-07-27| 864.81
#2010-07-28| 856.45
#2010-07-29| 859.92
#2010-07-30| 857.22
#2010-08-02| 882.04
#2010-08-03| 878.62
#2010-08-04| 872.79
#2010-08-05| 873.54
#2010-08-06| 870.72
#2010-08-09| 880.37
#2010-08-10| 860.31
#2010-08-11| 824.49
#2010-08-12| 818.45
#2010-08-13| 814.62
#2010-08-16| 821.22
#2010-08-17| 832.97
#2010-08-18| 829.84
#2010-08-19| 828.52
#2010-08-20| 811.96
#2010-08-23| 810.92
#2010-08-24| 797.20
#2010-08-25| 786.05
#2010-08-26| 799.67
#2010-08-27| 794.13
#2010-08-30| 791.72
#2010-08-31| 789.63
#2010-09-01| 821.08
#2010-09-02| 824.44
#2010-09-03| 833.81
#2010-09-06| .
#2010-09-07| 827.54
#2010-09-08| 843.01
#2010-09-09| 856.56
#2010-09-10| 852.68
#2010-09-13| 870.40
#2010-09-14| 876.92
#2010-09-15| 876.55
#2010-09-16| 876.37
#2010-09-17| 873.70
#2010-09-20| 890.55
#2010-09-21| 885.58
#2010-09-22| 891.71
#2010-09-23| 888.11
#2010-09-24| 906.60
#2010-09-27| 903.52
#2010-09-28| 907.08
#2010-09-29| 909.76
#2010-09-30| 915.33
#2010-10-01| 926.91
#2010-10-04| 911.47
#2010-10-05| 934.28
#2010-10-06| 930.58
#2010-10-07| 935.87
#2010-10-08| 935.83
#2010-10-11| 940.94
#2010-10-12| 941.58
#2010-10-13| 970.31
#2010-10-14| 972.49
#2010-10-15| 967.96
#2010-10-18| 968.45
#2010-10-19| 943.10
#2010-10-20| 956.77
#2010-10-21| 971.37
#2010-10-22| 972.52
#2010-10-25| 978.07
#2010-10-26| 968.05
#2010-10-27| 951.58
#2010-10-28| 961.83
#2010-10-29| 960.65
#2010-11-01| 956.40
#2010-11-02| 966.81
#2010-11-03| 956.01
#2010-11-04| 972.68
#2010-11-05| 964.13
#2010-11-08| 956.34
#2010-11-09| 967.15
#2010-11-10| 944.73
#2010-11-11| 934.31
#2010-11-12| 930.10
#2010-11-15| 927.37
#2010-11-16| 910.84
#2010-11-17| 918.33
#2010-11-18| 933.71
#2010-11-19| 935.88
#2010-11-22| 928.65
#2010-11-23| 909.02
#2010-11-24| 915.25
#2010-11-25| .
#2010-11-26| 913.06
#2010-11-29| 891.11
#2010-11-30| 888.69
#2010-12-01| 910.05
#2010-12-02| 924.79
#2010-12-03| 949.80
#2010-12-06| 943.46
#2010-12-07| 954.51
#2010-12-08| 944.28
#2010-12-09| 942.49
#2010-12-10| 947.40
#2010-12-13| 960.40
#2010-12-14| 960.29
#2010-12-15| 955.60
#2010-12-16| 955.46
#2010-12-17| 960.20
#2010-12-20| 959.97
#2010-12-21| 975.03
#2010-12-22| 974.80
#2010-12-23| 971.23
#2010-12-24| .
#2010-12-27| 971.10
#2010-12-28| 973.16
#2010-12-29| 978.59
#2010-12-30| 981.81
#2010-12-31| 990.23
#2011-01-03| 998.63
#2011-01-04| 992.63
#2011-01-05| 984.72
#2011-01-06| 979.77
#2011-01-07| 975.05
#2011-01-10| 959.97
#2011-01-11| 983.98
#2011-01-12|1004.51
#2011-01-13|1025.83
#2011-01-14|1034.00
#2011-01-17| .
#2011-01-18|1040.77
#2011-01-19|1028.10
#2011-01-20|1012.36
#2011-01-21|1033.12
#2011-01-24|1035.90
#2011-01-25|1037.79
#2011-01-26|1060.26
#2011-01-27|1071.93
#2011-01-28|1062.20
#2011-01-31|1066.50
#2011-02-01|1090.79
#2011-02-02|1105.87
#2011-02-03|1089.68
#2011-02-04|1091.42
#2011-02-07|1110.30
#2011-02-08|1110.90
#2011-02-09|1112.80
#2011-02-10|1105.98
#2011-02-11|1090.71
#2011-02-14|1085.61
#2011-02-15|1080.94
#2011-02-16|1090.16
#2011-02-17|1096.13
#2011-02-18|1097.35
#2011-02-21| .
#2011-02-22|1078.64
#2011-02-23|1065.37
#2011-02-24|1060.14
#2011-02-25|1074.06
#2011-02-28|1092.02
#2011-03-01|1088.66
#2011-03-02|1088.04
#2011-03-03|1102.36
#2011-03-04|1100.77
#2011-03-07|1102.10
#2011-03-08|1091.21
#2011-03-09|1082.18
#2011-03-10|1056.54
#2011-03-11|1047.44
#2011-03-14|1046.82
#2011-03-15|1015.07
#2011-03-16| 997.13
#2011-03-17|1020.85
#2011-03-18|1034.82
#2011-03-21|1055.78
#2011-03-22|1055.15
#2011-03-23|1052.95
#2011-03-24|1075.69
#2011-03-25|1079.53
#2011-03-28|1088.04
#2011-03-29|1085.13
#2011-03-30|1093.52
#2011-03-31|1093.48
#2011-04-01|1096.55
#2011-04-04|1104.33
#2011-04-05|1115.02
#2011-04-06|1118.18
#2011-04-07|1110.87
#2011-04-08|1121.76
#2011-04-11|1124.34
#2011-04-12|1094.89
#2011-04-13|1108.43
#2011-04-14|1099.34
#2011-04-15|1099.80
#2011-04-18|1067.70
#2011-04-19|1075.93
#2011-04-20|1118.45
#2011-04-21|1132.80
#2011-04-22| .
#2011-04-25|1131.46
#2011-04-26|1147.05
#2011-04-27|1167.81
#2011-04-28|1175.97
#2011-04-29|1177.04
#2011-05-02|1187.39
#2011-05-03|1173.72
#2011-05-04|1161.32
#2011-05-05|1144.63
#2011-05-06|1151.08
#2011-05-09|1140.16
#2011-05-10|1162.23
#2011-05-11|1160.23
#2011-05-12|1146.46
#2011-05-13|1142.93
#2011-05-16|1147.91
#2011-05-17|1117.22
#2011-05-18|1130.50
#2011-05-19|1134.19
#2011-05-20|1126.13
#2011-05-23|1090.68
#2011-05-24|1095.11
#2011-05-25|1099.26
#2011-05-26|1096.51
#2011-05-27|1113.71
#2011-05-30| .
#2011-05-31|1109.86
#2011-06-01|1114.62
#2011-06-02|1100.36
#2011-06-03|1102.36
#2011-06-06|1101.62
#2011-06-07|1103.19
#2011-06-08|1076.66
#2011-06-09|1079.13
#2011-06-10|1053.75
#2011-06-13|1054.29
#2011-06-14|1078.34
#2011-06-15|1051.78
#2011-06-16|1031.59
#2011-06-17|1041.46
#2011-06-20|1032.30
#2011-06-21|1056.71
#2011-06-22|1052.67
#2011-06-23|1011.76
#2011-06-24|1017.35
#2011-06-27|1032.29
#2011-06-28|1039.41
#2011-06-29|1061.22
#2011-06-30|1079.57
#2011-07-01|1082.68
#2011-07-04| .
#2011-07-05|1086.58
#2011-07-06|1076.57
#2011-07-07|1104.44
#2011-07-08|1075.56
#2011-07-11|1043.70
#2011-07-12|1025.70
#2011-07-13|1035.85
#2011-07-14|1013.20
#2011-07-15|1002.06
#2011-07-18| 978.60
#2011-07-19|1014.43
#2011-07-20|1025.41
#2011-07-21|1028.19
#2011-07-22|1034.45
#2011-07-25|1029.08
#2011-07-26|1041.07
#2011-07-27|1027.95
#2011-07-28|1006.59
#2011-07-29|1003.93
#2011-08-01| 975.02
#2011-08-02| 959.02
#2011-08-03| 936.24
#2011-08-04| 887.47
#2011-08-05| 883.08
#2011-08-08| 832.61
#2011-08-09| 858.62
#2011-08-10| 831.26
#2011-08-11| 866.17
#2011-08-12| 892.37
#2011-08-15| 907.22
#2011-08-16| 903.01
#2011-08-17| 891.19
#2011-08-18| 828.95
#2011-08-19| 841.73
#2011-08-22| 839.56
#2011-08-23| 856.97
#2011-08-24| 873.91
#2011-08-25| 862.59
#2011-08-26| 865.19
#2011-08-29| 895.18
#2011-08-30| 893.68
#2011-08-31| 918.59
#2011-09-01| 914.79
#2011-09-02| 889.37
#2011-09-05| .
#2011-09-06| 841.00
#2011-09-07| 875.97
#2011-09-08| 883.71
#2011-09-09| 843.16
#2011-09-12| 817.82
#2011-09-13| 826.73
#2011-09-14| 838.90
#2011-09-15| 867.42
#2011-09-16| 866.58
#2011-09-19| 839.00
#2011-09-20| 859.74
#2011-09-21| 848.78
#2011-09-22| 794.43
#2011-09-23| 795.98
#2011-09-26| 804.41
#2011-09-27| 855.29
#2011-09-28| 843.09
#2011-09-29| 842.05
#2011-09-30| 816.89
#2011-10-03| 790.07
#2011-10-04| 765.55
#2011-10-05| 795.35
#2011-10-06| 824.45
#2011-10-07| 835.83
#2011-10-10| 866.19
#2011-10-11| 863.51
#2011-10-12| 888.98
#2011-10-13| 877.17
#2011-10-14| 901.99
#2011-10-17| 885.82
#2011-10-18| 879.89
#2011-10-19| 881.72
#2011-10-20| 878.76
#2011-10-21| 899.01
#2011-10-24| 913.73
#2011-10-25| 913.81
#2011-10-26| 910.78
#2011-10-27| 962.77
#2011-10-28| 962.95
#2011-10-31| 931.75
#2011-11-01| 884.67
#2011-11-02| 906.50
#2011-11-03| 925.48
#2011-11-04| 923.23
#2011-11-07| 915.59
#2011-11-08| 929.41
#2011-11-09| 895.87
#2011-11-10| 888.04
#2011-11-11| 918.32
#2011-11-14| 903.17
#2011-11-15| 890.47
#2011-11-16| 892.01
#2011-11-17| 881.72
#2011-11-18| 867.99
#2011-11-21| 838.06
#2011-11-22| 823.10
#2011-11-23| 803.22
#2011-11-24| .
#2011-11-25| 800.22
#2011-11-28| 832.96
#2011-11-29| 837.45
#2011-11-30| 876.67
#2011-12-01| 869.88
#2011-12-02| 873.24
#2011-12-05| 873.03
#2011-12-06| 866.12
#2011-12-07| 862.81
#2011-12-08| 844.91
#2011-12-09| 849.08
#2011-12-12| 825.49
#2011-12-13| 822.57
#2011-12-14| 801.05
#2011-12-15| 811.10
#2011-12-16| 800.41
#2011-12-19| 795.42
#2011-12-20| 822.13
#2011-12-21| 799.54
#2011-12-22| 812.32
#2011-12-23| 816.29
#2011-12-26| .
#2011-12-27| 817.52
#2011-12-28| 806.60
#2011-12-29| 813.25
#2011-12-30| 824.17
#2012-01-02| .
#2012-01-03| 852.64
#2012-01-04| 831.37
#2012-01-05| 828.02
#2012-01-06| 827.62
#2012-01-09| 828.64
#2012-01-10| 834.95
#2012-01-11| 828.46
#2012-01-12| 830.52
#2012-01-13| 825.05
#2012-01-16| .
#2012-01-17| 848.49
#2012-01-18| 861.71
#2012-01-19| 873.33
#2012-01-20| 876.11
#2012-01-23| 891.35
#2012-01-24| 874.28
#2012-01-25| 855.45
#2012-01-26| 879.32
#2012-01-27| 874.53
#2012-01-30| 866.97
#2012-01-31| 873.94
#2012-02-01| 896.83
#2012-02-02| 893.57
#2012-02-03| 909.74
#2012-02-06| 904.15
#2012-02-07| 913.02
#2012-02-08| 911.15
#2012-02-09| 912.53
#2012-02-10| 908.57
#2012-02-13| 911.43
#2012-02-14| 910.11
#2012-02-15| 915.67
#2012-02-16| 917.58
#2012-02-17| 936.32
#2012-02-20| .
#2012-02-21| 953.65
#2012-02-22| 941.39
#2012-02-23| 947.02
#2012-02-24| 970.57
#2012-02-27| 955.19
#2012-02-28| 965.21
#2012-02-29| 958.42
#2012-03-01| 952.52
#2012-03-02| 948.55
#2012-03-05| 944.51
#2012-03-06| 911.99
#2012-03-07| 922.34
#2012-03-08| 949.07
#2012-03-09| 946.17
#2012-03-12| 947.01
#2012-03-13| 960.91
#2012-03-14| 956.34
#2012-03-15| 968.96
#2012-03-16| 982.84
#2012-03-19| 990.15
#2012-03-20| 978.47
#2012-03-21| 975.60
#2012-03-22| 966.74
#2012-03-23| 971.43
#2012-03-26| 985.43
#2012-03-27| 987.99
#2012-03-28| 985.91
#2012-03-29| 972.85
#2012-03-30| 984.70
#2012-04-02| 995.77
#2012-04-03| 993.70
#2012-04-04| 946.53
#2012-04-05| 943.47
#2012-04-06| .
#2012-04-09| 943.10
#2012-04-10| 923.94
#2012-04-11| 920.05
#2012-04-12| 932.93
#2012-04-13| 915.15
#2012-04-16| 907.24
#2012-04-17| 921.73
#2012-04-18| 919.53
#2012-04-19| 916.96
#2012-04-20| 916.50
#2012-04-23| 882.11
#2012-04-24| 895.19
#2012-04-25| 907.69
#2012-04-26| 919.42
#2012-04-27| 927.24
#2012-04-30| 922.98
#2012-05-01| 922.80
#2012-05-02| 913.41
#2012-05-03| 910.21
#2012-05-04| 883.00
#2012-05-07| 883.37
#2012-05-08| 863.19
#2012-05-09| 859.19
#2012-05-10| 870.73
#2012-05-11| 877.32
#2012-05-14| 852.80
#2012-05-15| 842.87
#2012-05-16| 836.02
#2012-05-17| 823.85
#2012-05-18| 812.09
#2012-05-21| 824.46
#2012-05-22| 840.10
#2012-05-23| 815.46
#2012-05-24| 820.82
#2012-05-25| 812.91
#2012-05-28| .
#2012-05-29| 836.71
#2012-05-30| 812.12
#2012-05-31| 812.78
#2012-06-01| 789.91
#2012-06-04| 789.00
#2012-06-05| 793.34
#2012-06-06| 812.07
#2012-06-07| 826.35
#2012-06-08| 821.41
#2012-06-11| 826.39
#2012-06-12| 822.21
#2012-06-13| 828.39
#2012-06-14| 811.35
#2012-06-15| 824.53
#2012-06-18| 828.78
#2012-06-19| 849.53
#2012-06-20| 860.48
#2012-06-21| 846.55
#2012-06-22| 831.99
#2012-06-25| 811.26
#2012-06-26| 799.86
#2012-06-27| 809.52
#2012-06-28| 799.26
#2012-06-29| 838.18
#2012-07-02| 846.09
#2012-07-03| 855.43
#2012-07-04| .
#2012-07-05| 838.63
#2012-07-06| 813.06
#2012-07-09| 803.04
#2012-07-10| 812.06
#2012-07-11| 813.23
#2012-07-12| 803.07
#2012-07-13| 817.99
#2012-07-16| 816.82
#2012-07-17| 806.22
#2012-07-18| 829.56
#2012-07-19| 849.56
#2012-07-20| 836.16
#2012-07-23| 813.71
#2012-07-24| 822.59
#2012-07-25| 829.80
#2012-07-26| 860.66
#2012-07-27| 875.36
#2012-07-30| 876.45
#2012-07-31| 881.09
#2012-08-01| 881.72
#2012-08-02| 860.24
#2012-08-03| 890.32
#2012-08-06| 895.75
#2012-08-07| 901.75
#2012-08-08| 899.21
#2012-08-09| 903.23
#2012-08-10| 900.97
#2012-08-13| 895.06
#2012-08-14| 895.56
#2012-08-15| 895.50
#2012-08-16| 903.49
#2012-08-17| 909.24
#2012-08-20| 910.42
#2012-08-21| 923.56
#2012-08-22| 910.90
#2012-08-23| 915.25
#2012-08-24| 910.62
#2012-08-27| 920.64
#2012-08-28| 907.12
#2012-08-29| 906.08
#2012-08-30| 894.57
#2012-08-31| 909.53
#2012-09-03| .
#2012-09-04| 897.60
#2012-09-05| 897.36
#2012-09-06| 911.52
#2012-09-07| 925.22
#2012-09-10| 922.15
#2012-09-11| 930.83
#2012-09-12| 943.51
#2012-09-13| 944.12
#2012-09-14| 976.35
#2012-09-17| 972.70
#2012-09-18| 963.24
#2012-09-19| 963.07
#2012-09-20| 954.95
#2012-09-21| 957.86
#2012-09-24| 945.06
#2012-09-25| 953.00
#2012-09-26| 918.58
#2012-09-27| 928.97
#2012-09-28| 925.62
#2012-10-01| 936.96
#2012-10-02| 933.03
#2012-10-03| 930.70
#2012-10-04| 933.84
#2012-10-05| 947.05
#2012-10-08| 933.34
#2012-10-09| 923.41
#2012-10-10| 907.18
#2012-10-11| 912.92
#2012-10-12| 916.29
#2012-10-15| 914.63
#2012-10-16| 937.72
#2012-10-17| 938.06
#2012-10-18| 943.78
#2012-10-19| 932.58
#2012-10-22| 931.46
#2012-10-23| 913.03
#2012-10-24| 930.47
#2012-10-25| 933.03
#2012-10-26| 926.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 937.52
#2012-11-01| 950.72
#2012-11-02| 949.38
#2012-11-05| 939.81
#2012-11-06| 947.86
#2012-11-07| 928.29
#2012-11-08| 927.67
#2012-11-09| 923.90
#2012-11-12| 919.93
#2012-11-13| 924.00
#2012-11-14| 925.15
#2012-11-15| 917.30
#2012-11-16| 908.24
#2012-11-19| 939.92
#2012-11-20| 943.04
#2012-11-21| 954.67
#2012-11-22| .
#2012-11-23| 986.27
#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|1008.61
#2012-12-06|1010.28
#2012-12-07|1014.34
#2012-12-10|1014.33
#2012-12-11|1024.86
#2012-12-12|1024.42
#2012-12-13|1021.67
#2012-12-14|1027.25
#2012-12-17|1032.58
#2012-12-18|1046.21
#2012-12-19|1057.70
#2012-12-20|1054.54
#2012-12-21|1039.51
#2012-12-24|1040.20
#2012-12-25|1040.19
#2012-12-26|1042.26
#2012-12-27|1043.03
#2012-12-28|1040.45
#2012-12-31|1039.29
#2013-01-01|1039.29
#2013-01-02|1071.49
#2013-01-03|1067.10
#2013-01-04|1061.34
#2013-01-07|1065.78
#2013-01-08|1047.79
#2013-01-09|1052.69
#2013-01-10|1077.11
#2013-01-11|1093.54
#2013-01-14|1091.53
#2013-01-15|1070.14
#2013-01-16|1072.29
#2013-01-17|1083.03
#2013-01-18|1075.42
#2013-01-21|1082.74
#2013-01-22|1078.79
#2013-01-23|1091.59
#2013-01-24|1093.75
#2013-01-25|1110.91
#2013-01-28|1113.14
#2013-01-29|1112.19
#2013-01-30|1111.10
#2013-01-31|1118.13
#2013-02-01|1148.29
#2013-02-04|1129.85
#2013-02-05|1127.45
#2013-02-06|1125.05
#2013-02-07|1112.92
#2013-02-08|1120.89
#2013-02-11|1114.04
#2013-02-12|1130.83
#2013-02-13|1132.13
#2013-02-14|1121.50
#2013-02-15|1126.41
#2013-02-18|1116.20
#2013-02-19|1129.87
#2013-02-20|1131.25
#2013-02-21|1101.32
#2013-02-22|1105.38
#2013-02-25|1115.66
#2013-02-26|1089.66
#2013-02-27|1106.27
#2013-02-28|1103.92
#2013-03-01|1098.56
#2013-03-04|1101.36
#2013-03-05|1129.14
#2013-03-06|1127.23
#2013-03-07|1135.69
#2013-03-08|1126.31
#2013-03-11| .
#2013-03-12|1127.28
#2013-03-13|1119.28
#2013-03-14|1132.27
#2013-03-15|1138.72
#2013-03-18|1122.47
#2013-03-19|1113.59
#2013-03-20|1119.87
#2013-03-21|1101.33
#2013-03-22|1100.98
#2013-03-25|1093.30
#2013-03-26|1090.76
#2013-03-27|1079.74
#2013-03-28|1089.92
#2013-03-29| .
#2013-04-01|1090.73
#2013-04-02|1092.47
#2013-04-03|1090.17
#2013-04-04|1072.09
#2013-04-05|1067.02
#2013-04-08|1066.49
#2013-04-09|1069.21
#2013-04-10|1086.09
#2013-04-11|1099.41
#2013-04-12|1084.67
#2013-04-15|1074.37
#2013-04-16|1075.44
#2013-04-17|1060.08
#2013-04-18|1065.05
#2013-04-19|1055.76
#2013-04-22|1050.04
#2013-04-23|1070.33
#2013-04-24|1090.25
#2013-04-25|1107.93
#2013-04-26|1101.80
#2013-04-29|1111.57
#2013-04-30|1123.79
#2013-05-01|1128.08
#2013-05-02|1121.51
#2013-05-03|1138.41
#2013-05-06|1135.93
#2013-05-07|1147.93
#2013-05-08|1166.56
#2013-05-09|1162.84
#2013-05-10|1158.97
#2013-05-13|1161.14
#2013-05-14|1161.52
#2013-05-15|1163.01
#2013-05-16|1160.85
#2013-05-17|1149.65
#2013-05-20|1158.14
#2013-05-21|1153.55
#2013-05-22|1151.45
#2013-05-23|1126.90
#2013-05-24|1117.07
#2013-05-27|1128.98
#2013-05-28|1140.49
#2013-05-29|1130.95
#2013-05-30|1142.72
#2013-05-31|1126.16
#2013-06-03|1120.70
#2013-06-04|1130.41
#2013-06-05|1114.05
#2013-06-06|1118.25
#2013-06-07|1128.11
#2013-06-10|1129.88
#2013-06-11|1124.72
#2013-06-12|1122.55
#2013-06-13|1121.04
#2013-06-14|1132.88
#2013-06-17|1139.35
#2013-06-18|1142.74
#2013-06-19|1150.15
#2013-06-20|1106.56
#2013-06-21|1084.15
#2013-06-24|1057.31
#2013-06-25|1069.61
#2013-06-26|1090.97
#2013-06-27|1103.61
#2013-06-28|1087.17
#2013-07-01|1094.70
#2013-07-02|1094.81
#2013-07-03|1089.66
#2013-07-04|1106.64
#2013-07-05|1086.31
#2013-07-08|1107.06
#2013-07-09|1109.28
#2013-07-10|1115.04
#2013-07-11|1141.73
#2013-07-12|1156.11
#2013-07-15|1160.42
#2013-07-16|1163.37
#2013-07-17|1163.94
#2013-07-18|1155.86
#2013-07-19|1152.55
#2013-07-22|1154.74
#2013-07-23|1148.60
#2013-07-24|1154.99
#2013-07-25|1152.44
#2013-07-26|1147.89
#2013-07-29|1146.61
#2013-07-30|1153.81
#2013-07-31|1150.55
#2013-08-01|1159.87
#2013-08-02|1166.95
#2013-08-05|1172.40
#2013-08-06|1181.69
#2013-08-07|1178.09
#2013-08-08|1186.86
#2013-08-09|1186.32
#2013-08-12|1181.98
#2013-08-13|1184.32
#2013-08-14|1201.25
#2013-08-15|1185.40
#2013-08-16|1193.86
#2013-08-19|1195.00
#2013-08-20|1188.69
#2013-08-21|1178.22
#2013-08-22|1190.35
#2013-08-23|1198.74
#2013-08-26|1200.81
#2013-08-27|1177.43
#2013-08-28|1167.16
#2013-08-29|1166.89
#2013-08-30|1151.88
#2013-09-02|1167.93
#2013-09-03|1188.69
#2013-09-04|1193.03
#2013-09-05|1192.78
#2013-09-06|1204.38
#2013-09-09|1221.42
#2013-09-10|1238.13
#2013-09-11|1246.46
#2013-09-12|1268.09
#2013-09-13|1258.64
#2013-09-16|1277.75
#2013-09-17|1267.36
#2013-09-18|1281.06
#2013-09-19|1302.88
#2013-09-20|1298.77
#2013-09-23|1286.84
#2013-09-24|1295.91
#2013-09-25|1297.25
#2013-09-26|1292.07
#2013-09-27|1297.69
#2013-09-30|1285.86
#2013-10-01|1300.76
#2013-10-02|1301.42
#2013-10-03|1300.25
#2013-10-04|1293.23
#2013-10-07|1274.88
#2013-10-08|1271.30
#2013-10-09|1240.52
#2013-10-10|1271.80
#2013-10-11|1279.41
#2013-10-14|1273.58
#2013-10-15|1279.43
#2013-10-16|1274.17
#2013-10-17|1283.88
#2013-10-18|1294.17
#2013-10-21|1314.48
#2013-10-22|1323.46
#2013-10-23|1313.24
#2013-10-24|1302.14
#2013-10-25|1302.01
#2013-10-28|1297.42
#2013-10-29|1305.53
#2013-10-30|1312.95
#2013-10-31|1304.53
#2013-11-01|1296.19
#2013-11-04|1296.96
#2013-11-05|1290.37
#2013-11-06|1309.48
#2013-11-07|1293.00
#2013-11-08|1283.88
#2013-11-11|1302.49
#2013-11-12|1293.53
#2013-11-13|1290.96
#2013-11-14|1307.11
#2013-11-15|1319.19
#2013-11-18|1324.94
#2013-11-19|1315.99
#2013-11-20|1313.33
#2013-11-21|1307.53
#2013-11-22|1321.90
#2013-11-25|1331.66
#2013-11-26|1337.05
#2013-11-27|1343.64
#2013-11-28|1355.34
#2013-11-29|1352.07
#2013-12-02|1343.56
#2013-12-03|1330.88
#2013-12-04|1328.28
#2013-12-05|1327.50
#2013-12-06|1336.86
#2013-12-09|1344.69
#2013-12-10|1337.21
#2013-12-11|1333.19
#2013-12-12|1312.16
#2013-12-13|1313.01
#2013-12-16|1318.65
#2013-12-17|1307.80
#2013-12-18|1329.15
#2013-12-19|1343.37
#2013-12-20|1348.84
#2013-12-23|1364.11
#2013-12-24|1360.50
#2013-12-25|1360.50
#2013-12-26|1363.57
#2013-12-27|1386.96
#2013-12-30|1389.45
#2013-12-31|1387.10
#2014-01-01|1387.10
#2014-01-02|1368.68
#2014-01-03|1371.47
#2014-01-06|1370.17
#2014-01-07|1362.73
#2014-01-08|1376.08
#2014-01-09|1361.34
#2014-01-10|1369.43
#2014-01-13|1372.45
#2014-01-14|1371.25
#2014-01-15|1374.68
#2014-01-16|1362.23
#2014-01-17|1358.96
#2014-01-20|1361.62
#2014-01-21|1352.76
#2014-01-22|1367.46
#2014-01-23|1346.67
#2014-01-24|1321.59
#2014-01-27|1322.23
#2014-01-28|1324.84
#2014-01-29|1325.52
#2014-01-30|1327.10
#2014-01-31|1312.43
#2014-02-03|1301.34
#2014-02-04|1296.88
#2014-02-05|1293.44
#2014-02-06|1323.42
#2014-02-07|1326.16
#2014-02-10|1336.96
#2014-02-11|1356.36
#2014-02-12|1350.84
#2014-02-13|1359.14
#2014-02-14|1365.70
#2014-02-17|1374.69
#2014-02-18|1380.93
#2014-02-19|1379.64
#2014-02-20|1368.95
#2014-02-21|1383.50
#2014-02-24|1393.70
#2014-02-25|1392.00
#2014-02-26|1389.32
#2014-02-27|1385.14
#2014-02-28|1408.50
#2014-03-03|1368.61
#2014-03-04|1393.97
#2014-03-05|1401.88
#2014-03-06|1417.33
#2014-03-07|1405.51
#2014-03-10|1401.35
#2014-03-11|1401.52
#2014-03-12|1387.46
#2014-03-13|1378.47
#2014-03-14|1364.91
#2014-03-17|1386.30
#2014-03-18|1394.05
#2014-03-19|1394.19
#2014-03-20|1388.34
#2014-03-21|1388.95
#2014-03-24|1366.17
#2014-03-25|1379.85
#2014-03-26|1395.82
#2014-03-27|1398.44
#2014-03-28|1404.08
#2014-03-31|1413.20
#2014-04-01|1426.11
#2014-04-02|1423.84
#2014-04-03|1419.17
#2014-04-04|1413.81
#2014-04-07|1393.13
#2014-04-08|1399.93
#2014-04-09|1415.08
#2014-04-10|1411.34
#2014-04-11|1378.22
#2014-04-14|1361.95
#2014-04-15|1345.61
#2014-04-16|1354.90
#2014-04-17|1369.27
#2014-04-18|1367.23
#2014-04-21|1366.32
#2014-04-22|1376.29
#2014-04-23|1364.10
#2014-04-24|1366.45
#2014-04-25|1350.60
#2014-04-28|1339.04
#2014-04-29|1356.58
#2014-04-30|1362.02
#2014-05-01|1360.92
#2014-05-02|1356.38
#2014-05-05|1347.88
#2014-05-06|1352.89
#2014-05-07|1345.69
#2014-05-08|1350.56
#2014-05-09|1328.75
#2014-05-12|1355.42
#2014-05-13|1354.70
#2014-05-14|1350.28
#2014-05-15|1333.13
#2014-05-16|1323.69
#2014-05-19|1326.18
#2014-05-20|1328.74
#2014-05-21|1340.69
#2014-05-22|1346.82
#2014-05-23|1346.42
#2014-05-26|1360.84
#2014-05-27|1376.99
#2014-05-28|1377.29
#2014-05-29|1379.89
#2014-05-30|1392.35
#2014-06-02|1383.93
#2014-06-03|1381.10
#2014-06-04|1382.74
#2014-06-05|1384.02
#2014-06-06|1390.04
#2014-06-09|1389.07
#2014-06-10|1389.36
#2014-06-11|1378.63
#2014-06-12|1385.92
#2014-06-13|1378.60
#2014-06-16|1380.16
#2014-06-17|1384.80
#2014-06-18|1391.70
#2014-06-19|1400.78
#2014-06-20|1393.66
#2014-06-23|1395.15
#2014-06-24|1387.44
#2014-06-25|1371.50
#2014-06-26|1361.97
#2014-06-27|1368.06
#2014-06-30|1373.69
#2014-07-01|1386.79
#2014-07-02|1385.46
#2014-07-03|1401.75
#2014-07-04|1395.77
#2014-07-07|1386.96
#2014-07-08|1364.73
#2014-07-09|1367.32
#2014-07-10|1347.72
#2014-07-11|1345.72
#2014-07-14|1362.62
#2014-07-15|1341.57
#2014-07-16|1349.14
#2014-07-17|1348.45
#2014-07-18|1364.24
#2014-07-21|1365.92
#2014-07-22|1381.92
#2014-07-23|1382.08
#2014-07-24|1390.27
#2014-07-25|1372.68
#2014-07-28|1365.85
#2014-07-29|1369.42
#2014-07-30|1377.49
#2014-07-31|1359.02
#2014-08-01|1342.17
#2014-08-04|1327.60
#2014-08-05|1333.07
#2014-08-06|1321.37
#2014-08-07|1320.06
#2014-08-08|1317.90
#2014-08-11|1338.58
#2014-08-12|1328.25
#2014-08-13|1330.56
#2014-08-14|1335.70
#2014-08-15|1328.16
#2014-08-18|1349.21
#2014-08-19|1359.96
#2014-08-20|1357.56
#2014-08-21|1369.07
#2014-08-22|1362.49
#2014-08-25|1375.82
#2014-08-26|1380.22
#2014-08-27|1380.30
#2014-08-28|1370.14
#2014-08-29|1376.18
#2014-09-01|1372.18
#2014-09-02|1378.95
#2014-09-03|1381.84
#2014-09-04|1376.61
#2014-09-05|1371.66
#2014-09-08|1381.06
#2014-09-09|1368.58
#2014-09-10|1365.22
#2014-09-11|1372.18
#2014-09-12|1374.86
#2014-09-15|1378.57
#2014-09-16|1364.49
#2014-09-17|1372.94
#2014-09-18|1389.44
#2014-09-19|1370.75
#2014-09-22|1362.86
#2014-09-23|1348.74
#2014-09-24|1348.12
#2014-09-25|1333.62
#2014-09-26|1333.79
#2014-09-29|1332.35
#2014-09-30|1329.47
#2014-10-01|1311.14
#2014-10-02|1293.50
#2014-10-03|1293.46
#2014-10-06|1302.15
#2014-10-07|1279.49
#2014-10-08|1256.55
#2014-10-09|1261.76
#2014-10-10|1226.64
#2014-10-13|1221.47
#2014-10-14|1234.61
#2014-10-15|1203.79
#2014-10-16|1211.04
#2014-10-17|1239.18
#2014-10-20|1215.94
#2014-10-21|1229.81
#2014-10-22|1234.02
#2014-10-23|1246.25
#2014-10-24|1237.87
#2014-10-27|1234.04
#2014-10-28|1251.07
#2014-10-29|1251.84
#2014-10-30|1252.54
#2014-10-31|1270.08
#2014-11-03|1270.21
#2014-11-04|1259.60
#2014-11-05|1272.04
#2014-11-06|1281.47
#2014-11-07|1259.01
#2014-11-10|1271.08
#2014-11-11|1273.59
#2014-11-12|1264.55
#2014-11-13|1271.25
#2014-11-14|1265.00
#2014-11-17|1269.46
#2014-11-18|1291.87
#2014-11-19|1292.24
#2014-11-20|1299.67
#2014-11-21|1313.55
#2014-11-24|1318.64
#2014-11-25|1327.15
#2014-11-26|1332.58
#2014-11-27|1332.36
#2014-11-28|1332.05
#2014-12-01|1333.24
#2014-12-02|1320.52
#2014-12-03|1322.48
#2014-12-04|1326.29
#2014-12-05|1337.00
#2014-12-08|1337.97
#2014-12-09|1318.30
#2014-12-10|1320.13
#2014-12-11|1321.80
#2014-12-12|1302.34
#2014-12-15|1267.08
#2014-12-16|1294.70
#2014-12-17|1282.81
#2014-12-18|1318.10
#2014-12-19|1322.59
#2014-12-22|1331.49
#2014-12-23|1336.07
#2014-12-24|1336.50
#2014-12-25|1336.50
#2014-12-26|1334.40
#2014-12-29|1338.82
#2014-12-30|1330.08
#2014-12-31|1327.92
#2015-01-01|1327.92
#2015-01-02|1321.59
#2015-01-05|1292.26
#2015-01-06|1267.77
#2015-01-07|1256.61
#2015-01-08|1289.51
#2015-01-09|1276.39
#2015-01-12|1294.71
#2015-01-13|1294.96
#2015-01-14|1283.71
#2015-01-15|1279.75
#2015-01-16|1273.57
#2015-01-19|1293.84
#2015-01-20|1284.15
#2015-01-21|1291.67
#2015-01-22|1296.13
#2015-01-23|1300.92
#2015-01-26|1310.53
#2015-01-27|1306.97
#2015-01-28|1307.26
#2015-01-29|1307.74
#2015-01-30|1301.01
#2015-02-02|1300.09
#2015-02-03|1320.15
#2015-02-04|1327.58
#2015-02-05|1335.95
#2015-02-06|1327.01
#2015-02-09|1308.22
#2015-02-10|1331.82
#2015-02-11|1335.00
#2015-02-12|1355.37
#2015-02-13|1359.87
#2015-02-16|1362.72
#2015-02-17|1356.21
#2015-02-18|1367.77
#2015-02-19|1376.85
#2015-02-20|1374.99
#2015-02-23|1385.25
#2015-02-24|1393.02
#2015-02-25|1400.09
#2015-02-26|1394.83
#2015-02-27|1396.94
#2015-03-02|1400.19
#2015-03-03|1389.03
#2015-03-04|1382.33
#2015-03-05|1392.46
#2015-03-06|1371.60
#2015-03-09|1364.88
#2015-03-10|1342.66
#2015-03-11|1354.43
#2015-03-12|1352.27
#2015-03-13|1355.02
#2015-03-16|1376.58
#2015-03-17|1367.71
#2015-03-18|1370.61
#2015-03-19|1379.62
#2015-03-20|1406.45
#2015-03-23|1416.62
#2015-03-24|1419.61
#2015-03-25|1392.82
#2015-03-26|1363.70
#2015-03-27|1366.68
#2015-03-30|1383.59
#2015-03-31|1367.17
#2015-04-01|1361.32
#2015-04-02|1377.15
#2015-04-03|1389.53
#2015-04-06|1395.56
#2015-04-07|1390.75
#2015-04-08|1378.91
#2015-04-09|1382.52
#2015-04-10|1399.26
#2015-04-13|1401.37
#2015-04-14|1415.69
#2015-04-15|1388.63
#2015-04-16|1382.62
#2015-04-17|1369.85
#2015-04-20|1380.83
#2015-04-21|1411.94
#2015-04-22|1429.47
#2015-04-23|1415.43
#2015-04-24|1418.39
#2015-04-27|1440.28
#2015-04-28|1429.18
#2015-04-29|1417.48
#2015-04-30|1395.37
#2015-05-01|1394.86
#2015-05-04|1395.46
#2015-05-05|1376.63
#2015-05-06|1394.90
#2015-05-07|1401.31
#2015-05-08|1433.05
#2015-05-11|1432.03
#2015-05-12|1426.82
#2015-05-13|1437.88
#2015-05-14|1450.76
#2015-05-15|1453.51
#2015-05-18|1455.43
#2015-05-19|1451.01
#2015-05-20|1456.77
#2015-05-21|1462.79
#2015-05-22|1441.73
#2015-05-25|1433.55
#2015-05-26|1416.39
#2015-05-27|1435.47
#2015-05-28|1452.42
#2015-05-29|1435.16
#2015-06-01|1432.21
#2015-06-02|1448.83
#2015-06-03|1465.57
#2015-06-04|1465.21
#2015-06-05|1426.40
#2015-06-08|1421.11
#2015-06-09|1415.70
#2015-06-10|1432.40
#2015-06-11|1432.26
#2015-06-12|1427.73
#2015-06-15|1402.32
#2015-06-16|1414.73
#2015-06-17|1408.60
#2015-06-18|1423.27
#2015-06-19|1420.17
#2015-06-22|1462.49
#2015-06-23|1453.59
#2015-06-24|1435.63
#2015-06-25|1439.34
#2015-06-26|1428.68
#2015-06-29|1384.19
#2015-06-30|1362.98
#2015-07-01|1387.43
#2015-07-02|1366.46
#2015-07-03|1359.25
#2015-07-06|1345.42
#2015-07-07|1305.32
#2015-07-08|1320.67
#2015-07-09|1348.40
#2015-07-10|1383.02
#2015-07-13|1387.72
#2015-07-14|1388.04
#2015-07-15|1396.98
#2015-07-16|1396.50
#2015-07-17|1397.49
#2015-07-20|1411.81
#2015-07-21|1408.01
#2015-07-22|1383.59
#2015-07-23|1402.96
#2015-07-24|1392.15
#2015-07-27|1378.36
#2015-07-28|1367.01
#2015-07-29|1369.91
#2015-07-30|1378.85
#2015-07-31|1390.58
#2015-08-03|1379.94
#2015-08-04|1368.09
#2015-08-05|1373.36
#2015-08-06|1362.66
#2015-08-07|1348.58
#2015-08-10|1371.25
#2015-08-11|1358.86
#2015-08-12|1334.15
#2015-08-13|1345.05
#2015-08-14|1336.28
#2015-08-17|1336.51
#2015-08-18|1339.86
#2015-08-19|1317.62
#2015-08-20|1303.04
#2015-08-21|1281.14
#2015-08-24|1248.62
#2015-08-25|1294.80
#2015-08-26|1271.41
#2015-08-27|1289.47
#2015-08-28|1295.60
#2015-08-31|1287.66
#2015-09-01|1267.01
#2015-09-02|1261.75
#2015-09-03|1282.48
#2015-09-04|1258.07
#2015-09-07|1268.10
#2015-09-08|1287.24
#2015-09-09|1293.98
#2015-09-10|1288.27
#2015-09-11|1282.65
#2015-09-14|1286.62
#2015-09-15|1295.88
#2015-09-16|1311.80
#2015-09-17|1311.85
#2015-09-18|1298.41
#2015-09-21|1285.83
#2015-09-22|1247.71
#2015-09-23|1248.40
#2015-09-24|1242.51
#2015-09-25|1269.92
#2015-09-28|1245.97
#2015-09-29|1245.34
#2015-09-30|1274.05
#2015-10-01|1262.64
#2015-10-02|1277.21
#2015-10-05|1304.84
#2015-10-06|1317.49
#2015-10-07|1309.96
#2015-10-08|1321.20
#2015-10-09|1329.94
#2015-10-12|1328.80
#2015-10-13|1332.67
#2015-10-14|1329.16
#2015-10-15|1360.56
#2015-10-16|1363.17
#2015-10-19|1362.28
#2015-10-20|1362.18
#2015-10-21|1386.57
#2015-10-22|1388.86
#2015-10-23|1385.13
#2015-10-26|1375.55
#2015-10-27|1356.91
#2015-10-28|1372.88
#2015-10-29|1370.66
#2015-10-30|1386.17
#2015-11-02|1394.64
#2015-11-03|1396.89
#2015-11-04|1396.15
#2015-11-05|1397.04
#2015-11-06|1386.19
#2015-11-09|1383.76
#2015-11-10|1360.84
#2015-11-11|1379.84
#2015-11-12|1374.52
#2015-11-13|1355.42
#2015-11-16|1357.41
#2015-11-17|1373.65
#2015-11-18|1374.49
#2015-11-19|1393.96
#2015-11-20|1391.10
#2015-11-23|1380.43
#2015-11-24|1363.00
#2015-11-25|1378.62
#2015-11-26|1399.76
#2015-11-27|1398.32
#2015-11-30|1407.64
#2015-12-01|1413.43
#2015-12-02|1414.70
#2015-12-03|1418.06
#2015-12-04|1421.19
#2015-12-07|1425.58
#2015-12-08|1403.62
#2015-12-09|1402.64
#2015-12-10|1391.51
#2015-12-11|1377.79
#2015-12-14|1356.34
#2015-12-15|1379.65
#2015-12-16|1373.86
#2015-12-17|1381.25
#2015-12-18|1369.34
#2015-12-21|1380.41
#2015-12-22|1383.25
#2015-12-23|1396.77
#2015-12-24|1403.40
#2015-12-25|1403.40
#2015-12-28|1398.89
#2015-12-29|1414.65
#2015-12-30|1410.30
#2015-12-31|1399.13
#2016-01-01|1399.13
#2016-01-04|1353.87
#2016-01-05|1351.71
#2016-01-06|1342.02
#2016-01-07|1328.55
#2016-01-08|1322.81
#2016-01-11|1325.78
#2016-01-12|1343.41
#2016-01-13|1344.54
#2016-01-14|1323.85
#2016-01-15|1286.71
#2016-01-18|1285.15
#2016-01-19|1312.81
#2016-01-20|1291.17
#2016-01-21|1304.00
#2016-01-22|1340.90
#2016-01-25|1347.95
#2016-01-26|1353.27
#2016-01-27|1353.50
#2016-01-28|1325.01
#2016-01-29|1344.70
#2016-02-01|1337.09
#2016-02-02|1310.95
#2016-02-03|1316.99
#2016-02-04|1321.03
#2016-02-05|1289.16
#2016-02-08|1232.43
#2016-02-09|1251.19
#2016-02-10|1246.19
#2016-02-11|1222.79
#2016-02-12|1226.61
#2016-02-15|1251.23
#2016-02-16|1248.77
#2016-02-17|1280.20
#2016-02-18|1295.67
#2016-02-19|1290.11
#2016-02-22|1301.36
#2016-02-23|1292.24
#2016-02-24|1266.15
#2016-02-25|1293.06
#2016-02-26|1294.66
#2016-02-29|1298.50
#2016-03-01|1320.73
#2016-03-02|1317.50
#2016-03-03|1312.02
#2016-03-04|1328.02
#2016-03-07|1321.39
#2016-03-08|1311.36
#2016-03-09|1310.44
#2016-03-10|1313.46
#2016-03-11|1339.16
#2016-03-14|1347.81
#2016-03-15|1346.11
#2016-03-16|1344.42
#2016-03-17|1364.00
#2016-03-18|1374.57
#2016-03-21|1362.51
#2016-03-22|1369.41
#2016-03-23|1367.59
#2016-03-24|1347.63
#2016-03-25|1347.63
#2016-03-28|1354.17
#2016-03-29|1360.64
#2016-03-30|1402.53
#2016-03-31|1397.31
#2016-04-01|1379.53
#2016-04-04|1384.56
#2016-04-05|1359.46
#2016-04-06|1368.33
#2016-04-07|1361.72
#2016-04-08|1375.65
#2016-04-11|1375.56
#2016-04-12|1367.38
#2016-04-13|1387.34
#2016-04-14|1382.84
#2016-04-15|1375.93
#2016-04-18|1375.63
#2016-04-19|1401.79
#2016-04-20|1382.92
#2016-04-21|1353.85
#2016-04-22|1346.84
#2016-04-25|1342.87
#2016-04-26|1344.49
#2016-04-27|1362.23
#2016-04-28|1364.93
#2016-04-29|1345.66
#2016-05-02|1358.85
#2016-05-03|1340.65
#2016-05-04|1328.01
#2016-05-05|1320.37
#2016-05-06|1310.24
#2016-05-09|1325.95
#2016-05-10|1317.56
#2016-05-11|1317.11
#2016-05-12|1301.30
#2016-05-13|1302.52
#2016-05-16|1311.96
#2016-05-17|1311.46
#2016-05-18|1322.07
#2016-05-19|1300.23
#2016-05-20|1320.39
#2016-05-23|1327.79
#2016-05-24|1346.77
#2016-05-25|1363.16
#2016-05-26|1371.73
#2016-05-27|1371.82
#2016-05-30|1375.28
#2016-05-31|1375.15
#2016-06-01|1365.76
#2016-06-02|1367.39
#2016-06-03|1379.76
#2016-06-06|1382.21
#2016-06-07|1394.16
#2016-06-08|1386.75
#2016-06-09|1374.17
#2016-06-10|1339.63
#2016-06-13|1323.81
#2016-06-14|1291.68
#2016-06-15|1308.98
#2016-06-16|1287.19
#2016-06-17|1307.65
#2016-06-20|1362.15
#2016-06-21|1363.26
#2016-06-22|1368.78
#2016-06-23|1395.60
#2016-06-24|1307.85
#2016-06-27|1218.81
#2016-06-28|1261.41
#2016-06-29|1299.02
#2016-06-30|1313.50
#2016-07-01|1319.34
#2016-07-04|1305.33
#2016-07-05|1282.63
#2016-07-06|1260.74
#2016-07-07|1273.95
#2016-07-08|1302.24
#2016-07-11|1333.06
#2016-07-12|1342.42
#2016-07-13|1353.03
#2016-07-14|1370.80
#2016-07-15|1359.80
#2016-07-18|1367.90
#2016-07-19|1392.04
#2016-07-20|1433.04
#2016-07-21|1432.09
#2016-07-22|1429.03
#2016-07-25|1440.45
#2016-07-26|1447.59
#2016-07-27|1459.83
#2016-07-28|1470.46
#2016-07-29|1484.84
#2016-08-01|1474.85
#2016-08-02|1460.38
#2016-08-03|1451.92
#2016-08-04|1456.02
#2016-08-05|1455.88
#2016-08-08|1454.35
#2016-08-09|1478.07
#2016-08-10|1481.32
#2016-08-11|1490.89
#2016-08-12|1487.31
#2016-08-15|1493.82
#2016-08-16|1489.23
#2016-08-17|1471.64
#2016-08-18|1488.07
#2016-08-19|1487.61
#2016-08-22|1486.68
#2016-08-23|1498.71
#2016-08-24|1493.54
#2016-08-25|1484.85
#2016-08-26|1495.16
#2016-08-29|1478.46
#2016-08-30|1493.60
#2016-08-31|1474.22
#2016-09-01|1485.67
#2016-09-02|1499.48
#2016-09-05|1495.86
#2016-09-06|1498.57
#2016-09-07|1509.45
#2016-09-08|1501.06
#2016-09-09|1480.45
#2016-09-12|1466.88
#2016-09-13|1467.53
#2016-09-14|1467.80
#2016-09-15|1477.43
#2016-09-16|1457.18
#2016-09-19|1477.90
#2016-09-20|1480.23
#2016-09-21|1486.09
#2016-09-22|1530.48
#2016-09-23|1515.81
#2016-09-26|1507.86
#2016-09-27|1499.65
#2016-09-28|1508.11
#2016-09-29|1509.86
#2016-09-30|1522.17
#2016-10-03|1521.92
#2016-10-04|1521.70
#2016-10-05|1516.07
#2016-10-06|1504.03
#2016-10-07|1486.34
#2016-10-10|1496.83
#2016-10-11|1466.99
#2016-10-12|1421.21
#2016-10-13|1408.85
#2016-10-14|1414.35
#2016-10-17|1404.95
#2016-10-18|1424.55
#2016-10-19|1421.61
#2016-10-20|1408.44
#2016-10-21|1413.97
#2016-10-24|1414.19
#2016-10-25|1398.22
#2016-10-26|1404.42
#2016-10-27|1391.32
#2016-10-28|1386.96
#2016-10-31|1381.85
#2016-11-01|1367.79
#2016-11-02|1365.60
#2016-11-03|1356.06
#2016-11-04|1354.16
#2016-11-07|1364.77
#2016-11-08|1367.45
#2016-11-09|1359.69
#2016-11-10|1339.24
#2016-11-11|1320.83
#2016-11-14|1302.02
#2016-11-15|1305.14
#2016-11-16|1310.65
#2016-11-17|1322.52
#2016-11-18|1329.47
#2016-11-21|1339.75
#2016-11-22|1343.92
#2016-11-23|1336.09
#2016-11-24|1349.83
#2016-11-25|1351.99
#2016-11-28|1339.96
#2016-11-29|1345.32
#2016-11-30|1339.64
#2016-12-01|1319.26
#2016-12-02|1312.72
#2016-12-05|1337.78
#2016-12-06|1342.11
#2016-12-07|1360.76
#2016-12-08|1357.84
#2016-12-09|1357.47
#2016-12-12|1361.41
#2016-12-13|1378.36
#2016-12-14|1381.36
#2016-12-15|1374.85
#2016-12-16|1380.15
#2016-12-19|1396.15
#2016-12-20|1390.37
#2016-12-21|1399.04
#2016-12-22|1390.95
#2016-12-23|1400.86
#2016-12-26|1400.86
#2016-12-27|1406.69
#2016-12-28|1401.00
#2016-12-29|1409.63
#2016-12-30|1417.81
#2017-01-02|1427.59
#2017-01-03|1399.87
#2017-01-04|1406.10
#2017-01-05|1424.73
#2017-01-06|1425.31
#2017-01-09|1431.44
#2017-01-10|1435.86
#2017-01-11|1421.12
#2017-01-12|1434.26
#2017-01-13|1446.02
#2017-01-16|1434.75
#2017-01-17|1444.01
#2017-01-18|1453.62
#2017-01-19|1439.57
#2017-01-20|1447.24
#2017-01-23|1441.44
#2017-01-24|1449.89
#2017-01-25|1463.07
#2017-01-26|1464.42
#2017-01-27|1469.43
#2017-01-30|1457.82
#2017-01-31|1465.99
#2017-02-01|1466.36
#2017-02-02|1498.93
#2017-02-03|1498.85
#2017-02-06|1479.25
#2017-02-07|1484.27
#2017-02-08|1492.02
#2017-02-09|1493.84
#2017-02-10|1488.99
#2017-02-13|1500.37
#2017-02-14|1497.54
#2017-02-15|1502.33
#2017-02-16|1522.21
#2017-02-17|1509.55
#2017-02-20|1513.15
#2017-02-21|1519.71
#2017-02-22|1524.82
#2017-02-23|1534.89
#2017-02-24|1519.62
#2017-02-27|1527.97
#2017-02-28|1529.18
#2017-03-01|1541.89
#2017-03-02|1538.50
#2017-03-03|1543.46
#2017-03-06|1537.49
#2017-03-07|1537.36
#2017-03-08|1537.88
#2017-03-09|1544.65
#2017-03-10|1558.05
#2017-03-13|1565.00
#2017-03-14|1562.89
#2017-03-15|1564.41
#2017-03-16|1591.75
#2017-03-17|1598.93
#2017-03-20|1602.46
#2017-03-21|1588.09
#2017-03-22|1581.44
#2017-03-23|1591.25
#2017-03-24|1612.93
#2017-03-27|1615.09
#2017-03-28|1623.81
#2017-03-29|1609.28
#2017-03-30|1617.90
#2017-03-31|1621.11
#2017-04-03|1605.37
#2017-04-04|1611.31
#2017-04-05|1606.15
#2017-04-06|1606.28
#2017-04-07|1606.42
#2017-04-10|1605.30
#2017-04-11|1592.84
#2017-04-12|1599.03
#2017-04-13|1596.86
#2017-04-14|1596.86
#2017-04-17|1603.04
#2017-04-18|1591.85
#2017-04-19|1596.16
#2017-04-20|1610.97
#2017-04-21|1596.79
#2017-04-24|1655.94
#2017-04-25|1676.71
#2017-04-26|1666.85
#2017-04-27|1674.60
#2017-04-28|1680.69
#2017-05-01|1684.37
#2017-05-02|1705.01
#2017-05-03|1700.97
#2017-05-04|1717.56
#2017-05-05|1735.25
#2017-05-08|1728.21
#2017-05-09|1732.90
#2017-05-10|1724.82
#2017-05-11|1717.47
#2017-05-12|1738.59
#2017-05-15|1752.11
#2017-05-16|1766.24
#2017-05-17|1752.48
#2017-05-18|1741.42
#2017-05-19|1763.40
#2017-05-22|1763.31
#2017-05-23|1783.24
#2017-05-24|1784.11
#2017-05-25|1793.53
#2017-05-26|1786.64
#2017-05-29|1783.47
#2017-05-30|1786.64
#2017-05-31|1797.39
#2017-06-01|1809.72
#2017-06-02|1827.05
#2017-06-05|1818.10
#2017-06-06|1810.69
#2017-06-07|1813.96
#2017-06-08|1812.15
#2017-06-09|1810.05
#2017-06-12|1750.91
#2017-06-13|1771.84
#2017-06-14|1788.76
#2017-06-15|1747.74
#2017-06-16|1775.37
#2017-06-19|1790.27
#2017-06-20|1773.76
#2017-06-21|1777.90
#2017-06-22|1787.79
#2017-06-23|1799.51
#2017-06-26|1792.60
#2017-06-27|1781.44
#2017-06-28|1782.00
#2017-06-29|1744.08
#2017-06-30|1747.68
#2017-07-03|1746.91
#2017-07-04|1735.67
#2017-07-05|1746.39
#2017-07-06|1744.03
#2017-07-07|1751.90
#2017-07-10|1765.03
#2017-07-11|1759.52
#2017-07-12|1788.85
#2017-07-13|1786.86
#2017-07-14|1798.03
#2017-07-17|1798.77
#2017-07-18|1783.41
#2017-07-19|1808.66
#2017-07-20|1830.26
#2017-07-21|1808.78
#2017-07-24|1801.09
#2017-07-25|1805.92
#2017-07-26|1817.30
#2017-07-27|1833.23
#2017-07-28|1822.58
#2017-07-31|1824.95
#2017-08-01|1840.83
#2017-08-02|1835.06
#2017-08-03|1840.71
#2017-08-04|1838.22
#2017-08-07|1838.33
#2017-08-08|1833.52
#2017-08-09|1817.78
#2017-08-10|1800.43
#2017-08-11|1786.99
#2017-08-14|1812.73
#2017-08-15|1807.75
#2017-08-16|1818.91
#2017-08-17|1815.15
#2017-08-18|1798.78
#2017-08-21|1800.11
#2017-08-22|1811.25
#2017-08-23|1813.79
#2017-08-24|1801.55
#2017-08-25|1813.07
#2017-08-28|1816.29
#2017-08-29|1807.26
#2017-08-30|1803.78
#2017-08-31|1818.64
#2017-09-01|1830.53
#2017-09-04|1819.09
#2017-09-05|1826.76
#2017-09-06|1832.06
#2017-09-07|1868.10
#2017-09-08|1866.84
#2017-09-11|1884.37
#2017-09-12|1884.88
#2017-09-13|1881.65
#2017-09-14|1878.24
#2017-09-15|1896.07
#2017-09-18|1909.36
#2017-09-19|1916.35
#2017-09-20|1906.38
#2017-09-21|1887.26
#2017-09-22|1900.62
#2017-09-25|1873.49
#2017-09-26|1852.28
#2017-09-27|1860.35
#2017-09-28|1882.53
#2017-09-29|1896.58
#2017-10-02|1906.05
#2017-10-03|1909.50
#2017-10-04|1906.92
#2017-10-05|1899.44
#2017-10-06|1898.04
#2017-10-09|1915.13
#2017-10-10|1915.13
#2017-10-11|1919.58
#2017-10-12|1925.74
#2017-10-13|1936.63
#2017-10-16|1925.55
#2017-10-17|1916.38
#2017-10-18|1918.04
#2017-10-19|1933.42
#2017-10-20|1934.81
#2017-10-23|1951.86
#2017-10-24|1944.25
#2017-10-25|1956.91
#2017-10-26|1936.47
#2017-10-27|1937.88
#2017-10-30|1942.15
#2017-10-31|1956.53
#2017-11-01|1982.12
#2017-11-02|1971.96
#2017-11-03|1975.50
#2017-11-06|1985.32
#2017-11-07|1970.29
#2017-11-08|1962.86
#2017-11-09|1925.90
#2017-11-10|1928.13
#2017-11-13|1917.57
#2017-11-14|1936.22
#2017-11-15|1934.22
#2017-11-16|1958.30
#2017-11-17|1954.82
#2017-11-20|1968.01
#2017-11-21|1993.14
#2017-11-22|1978.63
#2017-11-23|1992.56
#2017-11-24|2013.89
#2017-11-27|1998.52
#2017-11-28|1995.59
#2017-11-29|1940.92
#2017-11-30|1947.68
#2017-12-01|1907.22
#2017-12-04|1908.72
#2017-12-05|1912.92
#2017-12-06|1894.67
#2017-12-07|1900.04
#2017-12-08|1909.32
#2017-12-11|1906.00
#2017-12-12|1923.73
#2017-12-13|1935.75
#2017-12-14|1932.23
#2017-12-15|1922.91
#2017-12-18|1960.38
#2017-12-19|1951.25
#2017-12-20|1937.53
#2017-12-21|1944.76
#2017-12-22|1938.24
#2017-12-25|1938.24
#2017-12-26|1942.41
#2017-12-27|1943.03
#2017-12-28|1938.01
#2017-12-29|1942.63
#2018-01-01|1942.63
#2018-01-02|1951.08
#2018-01-03|1979.53
#2018-01-04|2004.45
#2018-01-05|2021.34
#2018-01-08|2015.48
#2018-01-09|2011.52
#2018-01-10|1997.93
#2018-01-11|1992.12
#2018-01-12|2014.98
#2018-01-15|2036.05
#2018-01-16|2039.60
#2018-01-17|2053.19
#2018-01-18|2079.96
#2018-01-19|2093.66
#2018-01-22|2089.29
#2018-01-23|2107.27
#2018-01-24|2088.36
#2018-01-25|2091.14
#2018-01-26|2093.40
#2018-01-29|2089.58
#2018-01-30|2078.67
#2018-01-31|2078.39
#2018-02-01|2097.88
#2018-02-02|2060.36
#2018-02-05|2035.75
#2018-02-06|1977.25
#2018-02-07|2014.30
#2018-02-08|1946.69
#2018-02-09|1924.26
#2018-02-12|1956.02
#2018-02-13|1960.31
#2018-02-14|1998.92
#2018-02-15|2029.40
#2018-02-16|2041.06
#2018-02-19|2019.31
#2018-02-20|2035.04
#2018-02-21|2030.25
#2018-02-22|2014.44
#2018-02-23|2016.50
#2018-02-26|2031.88
#2018-02-27|2028.58
#2018-02-28|2019.51
#2018-03-01|1978.37
#2018-03-02|1957.89
#2018-03-05|2007.39
#2018-03-06|2036.85
#2018-03-07|2061.86
#2018-03-08|2080.86
#2018-03-09|2097.19
#2018-03-12|2107.79
#2018-03-13|2093.44
#2018-03-14|2083.59
#2018-03-15|2093.78
#2018-03-16|2079.03
#2018-03-19|2038.40
#2018-03-20|2036.31
#2018-03-21|2041.60
#2018-03-22|2002.48
#2018-03-23|1983.98
#2018-03-26|1976.41
#2018-03-27|2005.61
#2018-03-28|1957.78
#2018-03-29|1957.56
#2018-03-30|1957.56
#2018-04-02|1959.43
#2018-04-03|1940.06
#2018-04-04|1909.22
#2018-04-05|1961.07
#2018-04-06|1957.93
#2018-04-09|1978.50
#2018-04-10|2005.65
#2018-04-11|2004.35
#2018-04-12|2019.27
#2018-04-13|2017.53
#2018-04-16|2012.64
#2018-04-17|2046.53
#2018-04-18|2043.13
#2018-04-19|2017.31
#2018-04-20|2002.63
#2018-04-23|2004.41
#2018-04-24|2012.45
#2018-04-25|1991.04
#2018-04-26|1997.96
#2018-04-27|2012.62
#2018-04-30|2003.77
#2018-05-01|1987.84
#2018-05-02|2003.51
#2018-05-03|2003.35
#2018-05-04|2029.86
#2018-05-07|2052.09
#2018-05-08|2048.25
#2018-05-09|2066.32
#2018-05-10|2080.54
#2018-05-11|2091.24
#2018-05-14|2093.38
#2018-05-15|2062.27
#2018-05-16|2061.68
#2018-05-17|2076.70
#2018-05-18|2060.14
#2018-05-21|2063.87
#2018-05-22|2072.28
#2018-05-23|2043.46
#2018-05-24|2054.75
#2018-05-25|2061.49
#2018-05-28|2044.53
#2018-05-29|2009.52
#2018-05-30|2022.69
#2018-05-31|2033.09
#2018-06-01|2054.98
#2018-06-04|2071.66
#2018-06-05|2097.80
#2018-06-06|2124.84
#2018-06-07|2125.53
#2018-06-08|2110.43
#2018-06-11|2136.66
#2018-06-12|2134.70
#2018-06-13|2169.64
#2018-06-14|2183.89
#2018-06-15|2159.47
#2018-06-18|2140.39
#2018-06-19|2100.79
#2018-06-20|2110.26
#2018-06-21|2089.36
#2018-06-22|2091.09
#2018-06-25|2040.21
#2018-06-26|2043.75
#2018-06-27|2045.29
#2018-06-28|1991.27
#2018-06-29|2038.46
#2018-07-02|2002.79
#2018-07-03|2014.59
#2018-07-04|1987.50
#2018-07-05|2018.37
#2018-07-06|2031.08
#2018-07-09|2056.05
#2018-07-10|2074.59
#2018-07-11|2044.02
#2018-07-12|2063.17
#2018-07-13|2064.99
#2018-07-16|2075.03
#2018-07-17|2083.47
#2018-07-18|2131.50
#2018-07-19|2104.90
#2018-07-20|2115.14
#2018-07-23|2096.08
#2018-07-24|2111.95
#2018-07-25|2092.24
#2018-07-26|2100.47
#2018-07-27|2096.82
#2018-07-30|2075.74
#2018-07-31|2063.71
#2018-08-01|2051.73
#2018-08-02|2043.58
#2018-08-03|2051.46
#2018-08-06|2047.29
#2018-08-07|2046.34
#2018-08-08|2059.13
#2018-08-09|2053.46
#2018-08-10|1999.30
#2018-08-13|2006.65
#2018-08-14|2003.19
#2018-08-15|1957.85
#2018-08-16|1989.86
#2018-08-17|1985.95
#2018-08-20|2004.89
#2018-08-21|2026.12
#2018-08-22|2038.16
#2018-08-23|2048.93
#2018-08-24|2072.76
#2018-08-27|2106.44
#2018-08-28|2105.70
#2018-08-29|2107.39
#2018-08-30|2095.85
#2018-08-31|2078.83
#2018-09-03|2082.23
#2018-09-04|2038.83
#2018-09-05|1992.05
#2018-09-06|1969.26
#2018-09-07|1969.56
#2018-09-10|1983.77
#2018-09-11|1976.60
#2018-09-12|1970.43
#2018-09-13|1992.67
#2018-09-14|2005.45
#2018-09-17|1995.14
#2018-09-18|2013.82
#2018-09-19|2001.27
#2018-09-20|2016.43
#2018-09-21|2034.79
#2018-09-24|2037.49
#2018-09-25|2065.42
#2018-09-26|2057.91
#2018-09-27|2045.36
#2018-09-28|2011.05
#2018-10-01|2032.54
#2018-10-02|2021.40
#2018-10-03|2019.62
#2018-10-04|1996.99
#2018-10-05|1952.18
#2018-10-08|1906.14
#2018-10-09|1916.31
#2018-10-10|1846.89
#2018-10-11|1832.07
#2018-10-12|1842.25
#2018-10-15|1845.33
#2018-10-16|1905.78
#2018-10-17|1905.57
#2018-10-18|1864.26
#2018-10-19|1853.79
#2018-10-22|1843.15
#2018-10-23|1771.74
#2018-10-24|1729.98
#2018-10-25|1756.74
#2018-10-26|1741.92
#2018-10-29|1757.45
#2018-10-30|1760.01
#2018-10-31|1796.18
#2018-11-01|1819.65
#2018-11-02|1835.32
#2018-11-05|1809.00
#2018-11-06|1817.64
#2018-11-07|1840.05
#2018-11-08|1829.60
#2018-11-09|1815.11
#2018-11-12|1734.00
#2018-11-13|1765.35
#2018-11-14|1757.63
#2018-11-15|1749.83
#2018-11-16|1748.35
#2018-11-19|1723.68
#2018-11-20|1682.18
#2018-11-21|1708.85
#2018-11-22|1697.26
#2018-11-23|1704.69
#2018-11-26|1727.73
#2018-11-27|1720.88
#2018-11-28|1730.22
#2018-11-29|1760.53
#2018-11-30|1739.25
#2018-12-03|1787.04
#2018-12-04|1760.55
#2018-12-05|1727.79
#2018-12-06|1683.05
#2018-12-07|1688.87
#2018-12-10|1668.07
#2018-12-11|1697.93
#2018-12-12|1741.28
#2018-12-13|1728.76
#2018-12-14|1704.22
#2018-12-17|1687.91
#2018-12-18|1675.77
#2018-12-19|1691.84
#2018-12-20|1646.90
#2018-12-21|1636.52
#2018-12-24|1628.08
#2018-12-25|1628.00
#2018-12-26|1626.06
#2018-12-27|1616.47
#2018-12-28|1661.46
#2018-12-31|1668.06
#2019-01-01|1668.06
#2019-01-02|1654.44
#2019-01-03|1591.46
#2019-01-04|1639.53
#2019-01-07|1673.24
#2019-01-08|1690.29
#2019-01-09|1735.76
#2019-01-10|1729.99
#2019-01-11|1719.71
#2019-01-14|1692.65
#2019-01-15|1704.97
#2019-01-16|1708.67
#2019-01-17|1709.64
#2019-01-18|1757.42
#2019-01-21|1752.67
#2019-01-22|1738.04
#2019-01-23|1745.36
#2019-01-24|1778.62
#2019-01-25|1817.65
#2019-01-28|1797.04
#2019-01-29|1787.00
#2019-01-30|1788.36
#2019-01-31|1797.53
#2019-02-01|1799.19
#2019-02-04|1798.52
#2019-02-05|1816.91
#2019-02-06|1846.36
#2019-02-07|1802.18
#2019-02-08|1792.55
#2019-02-11|1805.10
#2019-02-12|1816.14
#2019-02-13|1838.47
#2019-02-14|1847.48
#2019-02-15|1858.84
#2019-02-18|1867.25
#2019-02-19|1860.45
#2019-02-20|1872.41
#2019-02-21|1867.19
#2019-02-22|1889.24
#2019-02-25|1897.30
#2019-02-26|1894.30
#2019-02-27|1882.46
#2019-02-28|1879.40
#2019-03-01|1895.38
#2019-03-04|1890.70
#2019-03-05|1892.12
#2019-03-06|1879.85
#2019-03-07|1854.85
#2019-03-08|1848.72
#2019-03-11|1866.38
#2019-03-12|1871.83
#2019-03-13|1886.15
#2019-03-14|1891.59
#2019-03-15|1943.47
#2019-03-18|1926.89
#2019-03-19|1946.63
#2019-03-20|1936.14
#2019-03-21|1947.66
#2019-03-22|1902.15
#2019-03-25|1892.81
#2019-03-26|1908.20
#2019-03-27|1880.48
#2019-03-28|1886.80
#2019-03-29|1916.43
#2019-04-01|1941.33
#2019-04-02|1944.00
#2019-04-03|1985.27
#2019-04-04|1975.76
#2019-04-05|1981.21
#2019-04-08|1988.37
#2019-04-09|1963.54
#2019-04-10|1963.72
#2019-04-11|1969.44
#2019-04-12|1988.54
#2019-04-15|1984.33
#2019-04-16|1990.68
#2019-04-17|2001.68
#2019-04-18|2007.21
#2019-04-19|2007.21
#2019-04-22|2008.14
#2019-04-23|2008.82
#2019-04-24|2084.42
#2019-04-25|2060.55
#2019-04-26|2057.96
#2019-04-29|2062.32
#2019-04-30|2060.47
#2019-05-01|2065.07
#2019-05-02|2029.78
#2019-05-03|2034.66
#2019-05-06|2006.64
#2019-05-07|1970.46
#2019-05-08|1990.03
#2019-05-09|1948.91
#2019-05-10|1963.28
#2019-05-13|1927.21
#2019-05-14|1965.13
#2019-05-15|1978.01
#2019-05-16|2020.32
#2019-05-17|2013.68
#2019-05-20|1958.13
#2019-05-21|1991.88
#2019-05-22|2010.92
#2019-05-23|1960.56
#2019-05-24|1977.23
#2019-05-27|1983.29
#2019-05-28|1972.98
#2019-05-29|1925.98
#2019-05-30|1939.30
#2019-05-31|1929.67
#2019-06-03|1933.07
#2019-06-04|1935.18
#2019-06-05|1955.70
#2019-06-06|1954.16
#2019-06-07|2001.68
#2019-06-10|1998.77
#2019-06-11|2017.51
#2019-06-12|2004.24
#2019-06-13|2003.16
#2019-06-14|1959.10
#2019-06-17|1962.39
#2019-06-18|1996.36
#2019-06-19|2001.24
#2019-06-20|2044.72
#2019-06-21|2041.45
#2019-06-24|2047.20
#2019-06-25|2053.04
#2019-06-26|2049.98
#2019-06-27|2053.76
#2019-06-28|2088.27
#2019-07-01|2116.00
#2019-07-02|2115.58
#2019-07-03|2125.84
#2019-07-04|2119.70
#2019-07-05|2080.91
#2019-07-08|2080.70
#2019-07-09|2067.86
#2019-07-10|2071.11
#2019-07-11|2075.33
#2019-07-12|2073.88
#2019-07-15|2082.09
#2019-07-16|2079.43
#2019-07-17|2075.52
#2019-07-18|2045.94
#2019-07-19|2050.86
#2019-07-22|2058.34
#2019-07-23|2066.14
#2019-07-24|2095.29
#2019-07-25|2081.74
#2019-07-26|2098.70
#2019-07-29|2086.96
#2019-07-30|2058.66
#2019-07-31|2059.58
#2019-08-01|2073.80
#2019-08-02|2005.63
#2019-08-05|1959.12
#2019-08-06|1945.39
#2019-08-07|1965.09
#2019-08-08|2007.85
#2019-08-09|1973.94
#2019-08-12|1969.51
#2019-08-13|1981.49
#2019-08-14|1916.99
#2019-08-15|1901.83
#2019-08-16|1932.81
#2019-08-19|1956.29
#2019-08-20|1941.40
#2019-08-21|1978.80
#2019-08-22|1943.52
#2019-08-23|1927.55
#2019-08-26|1932.59
#2019-08-27|1942.00
#2019-08-28|1917.36
#2019-08-29|1936.12
#2019-08-30|1944.29
#2019-09-02|1926.44
#2019-09-03|1924.76
#2019-09-04|1955.35
#2019-09-05|2008.56
#2019-09-06|2017.81
#2019-09-09|2011.84
#2019-09-10|1990.26
#2019-09-11|2006.85
#2019-09-12|2025.60
#2019-09-13|2038.11
#2019-09-16|2005.27
#2019-09-17|2025.62
#2019-09-18|2035.74
#2019-09-19|2042.01
#2019-09-20|2035.20
#2019-09-23|1999.86
#2019-09-24|2005.81
#2019-09-25|1975.50
#2019-09-26|1986.69
#2019-09-27|1996.60
#2019-09-30|1990.05
#2019-10-01|1972.15
#2019-10-02|1919.05
#2019-10-03|1931.95
#2019-10-04|1955.40
#2019-10-07|1968.52
#2019-10-08|1939.91
#2019-10-09|1968.54
#2019-10-10|1990.71
#2019-10-11|2083.73
#2019-10-14|2069.45
#2019-10-15|2100.65
#2019-10-16|2094.08
#2019-10-17|2096.37
#2019-10-18|2089.86
#2019-10-21|2123.63
#2019-10-22|2109.38
#2019-10-23|2097.42
#2019-10-24|2102.15
#2019-10-25|2098.28
#2019-10-28|2110.33
#2019-10-29|2102.10
#2019-10-30|2101.70
#2019-10-31|2096.51
#2019-11-01|2121.80
#2019-11-04|2149.15
#2019-11-05|2137.68
#2019-11-06|2144.59
#2019-11-07|2159.18
#2019-11-08|2154.14
#2019-11-11|2160.17
#2019-11-12|2169.46
#2019-11-13|2164.59
#2019-11-14|2152.48
#2019-11-15|2186.93
#2019-11-18|2188.71
#2019-11-19|2182.84
#2019-11-20|2177.21
#2019-11-21|2169.96
#2019-11-22|2171.28
#2019-11-25|2189.45
#2019-11-26|2194.79
#2019-11-27|2196.72
#2019-11-28|2195.76
#2019-11-29|2201.60
#2019-12-02|2156.39
#2019-12-03|2161.42
#2019-12-04|2195.46
#2019-12-05|2194.52
#2019-12-06|2221.12
#2019-12-09|2214.51
#2019-12-10|2209.94
#2019-12-11|2211.03
#2019-12-12|2230.83
#2019-12-13|2268.35
#2019-12-16|2290.34
#2019-12-17|2267.67
#2019-12-18|2254.92
#2019-12-19|2248.53
#2019-12-20|2256.23
#2019-12-23|2262.07
#2019-12-24|2264.11
#2019-12-25|2264.13
#2019-12-26|2265.84
#2019-12-27|2287.07
#2019-12-30|2273.57
#2019-12-31|2276.01
#2020-01-01|2276.01
#2020-01-02|2312.97
#2020-01-03|2286.93
#2020-01-06|2268.60
#2020-01-07|2289.71
#2020-01-08|2296.79
#2020-01-09|2318.60
#2020-01-10|2314.94
#2020-01-13|2327.70
#2020-01-14|2324.00
#2020-01-15|2337.86
#2020-01-16|2339.00
#2020-01-17|2358.11
#2020-01-20|2353.45
#2020-01-21|2360.71
#2020-01-22|2363.85
#2020-01-23|2333.28
#2020-01-24|2366.36
#2020-01-27|2286.11
#2020-01-28|2281.00
#2020-01-29|2293.29
#2020-01-30|2256.51
#2020-01-31|2229.68
#2020-02-03|2257.98
#2020-02-04|2310.53
#2020-02-05|2346.81
#2020-02-06|2353.25
#2020-02-07|2348.42
#2020-02-10|2341.35
#2020-02-11|2383.77
#2020-02-12|2400.16
#2020-02-13|2391.22
#2020-02-14|2386.91
#2020-02-17|2372.07
#2020-02-18|2353.17
#2020-02-19|2380.97
#2020-02-20|2347.00
#2020-02-21|2336.72
#2020-02-24|2239.31
#2020-02-25|2204.69
#2020-02-26|2210.51
#2020-02-27|2153.15
#2020-02-28|2089.41
#2020-03-02|2113.24
#2020-03-03|2161.38
#2020-03-04|2149.93
#2020-03-05|2131.76
#2020-03-06|2074.96
#2020-03-09|1951.18
#2020-03-10|1936.92
#2020-03-11|1914.73
#2020-03-12|1678.29
#2020-03-13|1700.53
#2020-03-16|1642.06
#2020-03-17|1620.03
#2020-03-18|1502.01
#2020-03-19|1524.46
#2020-03-20|1592.89
#2020-03-23|1575.41
#2020-03-24|1737.42
#2020-03-25|1783.26
#2020-03-26|1861.97
#2020-03-27|1787.80
#2020-03-30|1837.32
#2020-03-31|1850.57
#2020-04-01|1780.29
#2020-04-02|1748.72
#2020-04-03|1725.33
#2020-04-06|1809.54
#2020-04-07|1875.57
#2020-04-08|1908.77
#2020-04-09|1959.14
#2020-04-10|1959.12
#2020-04-13|1952.81
#2020-04-14|2006.47
#2020-04-15|1916.26
#2020-04-16|1958.64
#2020-04-17|2011.24
#2020-04-20|2022.83
#2020-04-21|1914.13
#2020-04-22|1960.20
#2020-04-23|1967.39
#2020-04-24|1938.23
#2020-04-27|1976.11
#2020-04-28|1997.78
#2020-04-29|2042.08
#2020-04-30|2039.47
#2020-05-01|2044.06
#2020-05-04|1965.22
#2020-05-05|1999.58
#2020-05-06|1994.18
#2020-05-07|2025.50
#2020-05-08|2058.42
#2020-05-11|2032.64
#2020-05-12|2053.45
#2020-05-13|2009.43
#2020-05-14|1953.46
#2020-05-15|1963.05
#2020-05-18|2047.39
#2020-05-19|2090.88
#2020-05-20|2144.85
#2020-05-21|2103.78
#2020-05-22|2108.76
#2020-05-25|2161.41
#2020-05-26|2188.16
#2020-05-27|2159.26
#2020-05-28|2212.70
#2020-05-29|2223.49
#2020-06-01|2237.97
#2020-06-02|2280.99
#2020-06-03|2353.59
#2020-06-04|2374.75
#2020-06-05|2421.43
#2020-06-08|2371.28
#2020-06-09|2380.76
#2020-06-10|2373.65
#2020-06-11|2297.70
#2020-06-12|2277.14
#2020-06-15|2275.28
#2020-06-16|2336.80
#2020-06-17|2374.04
#2020-06-18|2365.52
#2020-06-19|2389.76
#2020-06-22|2386.45
#2020-06-23|2438.44
#2020-06-24|2365.42
#2020-06-25|2359.59
#2020-06-26|2374.79
#2020-06-29|2378.49
#2020-06-30|2409.73
#2020-07-01|2413.14
#2020-07-02|2453.17
#2020-07-03|2457.62
#2020-07-06|2537.45
#2020-07-07|2504.31
#2020-07-08|2497.83
#2020-07-09|2519.82
#2020-07-10|2546.95
#2020-07-13|2601.25
#2020-07-14|2543.28
#2020-07-15|2566.07
#2020-07-16|2545.49
#2020-07-17|2575.41
#2020-07-20|2634.35
#2020-07-21|2658.85
#2020-07-22|2685.72
#2020-07-23|2677.92
#2020-07-24|2589.23
#2020-07-27|2649.79
#2020-07-28|2624.92
#2020-07-29|2622.53
#2020-07-30|2553.73
#2020-07-31|2579.22
#2020-08-03|2629.47
#2020-08-04|2623.95
#2020-08-05|2658.76
#2020-08-06|2633.17
#2020-08-07|2653.60
#2020-08-10|2613.91
#2020-08-11|2660.62
#2020-08-12|2689.08
#2020-08-13|2696.07
#2020-08-14|2646.64
#2020-08-17|2679.36
#2020-08-18|2678.89
#2020-08-19|2682.06
#2020-08-20|2645.87
#2020-08-21|2635.12
#2020-08-24|2685.12
#2020-08-25|2704.05
#2020-08-26|2757.61
#2020-08-27|2724.95
#2020-08-28|2732.10
#2020-08-31|2723.63
#2020-09-01|2751.64
#2020-09-02|2779.81
#2020-09-03|2681.09
#2020-09-04|2605.12
#2020-09-07|2652.02
#2020-09-08|2589.48
#2020-09-09|2651.72
#2020-09-10|2649.58
#2020-09-11|2639.68
#2020-09-14|2671.92
#2020-09-15|2674.58
#2020-09-16|2682.60
#2020-09-17|2656.04
#2020-09-18|2674.10
#2020-09-21|2567.27
#2020-09-22|2579.23
#2020-09-23|2587.80
#2020-09-24|2559.71
#2020-09-25|2541.57
#2020-09-28|2616.33
#2020-09-29|2645.71
#2020-09-30|2628.95
#2020-10-01|2669.85
#2020-10-02|2645.99
#2020-10-05|2677.08
#2020-10-06|2656.51
#2020-10-07|2645.46
#2020-10-08|2684.14
#2020-10-09|2737.60
#2020-10-12|2773.39
#2020-10-13|2760.11
#2020-10-14|2762.95
#2020-10-15|2682.45
#2020-10-16|2712.60
#2020-10-19|2723.00
#2020-10-20|2700.03
#2020-10-21|2673.38
#2020-10-22|2633.16
#2020-10-23|2626.38
#2020-10-26|2433.49
#2020-10-27|2421.26
#2020-10-28|2330.21
#2020-10-29|2337.59
#2020-10-30|2319.11
#2020-11-02|2319.83
#2020-11-03|2396.22
#2020-11-04|2450.35
#2020-11-05|2537.14
#2020-11-06|2548.39
#2020-11-09|2599.18
#2020-11-10|2546.89
#2020-11-11|2592.62
#2020-11-12|2586.84
#2020-11-13|2598.25
#2020-11-16|2622.45
#2020-11-17|2616.41
#2020-11-18|2640.91
#2020-11-19|2626.53
#2020-11-20|2648.26
#2020-11-23|2620.68
#2020-11-24|2638.42
#2020-11-25|2655.63
#2020-11-26|2672.51
#2020-11-27|2726.99
#2020-11-30|2725.43
#2020-12-01|2759.30
#2020-12-02|2754.10
#2020-12-03|2780.49
#2020-12-04|2813.02
#2020-12-07|2826.83
#2020-12-08|2814.52
#2020-12-09|2791.67
#2020-12-10|2766.76
#2020-12-11|2741.76
#2020-12-14|2760.47
#2020-12-15|2794.58
#2020-12-16|2829.87
#2020-12-17|2884.85
#2020-12-18|2877.07
#2020-12-21|2806.79
#2020-12-22|2866.35
#2020-12-23|2883.04
#2020-12-24|2892.14
#2020-12-25|2892.14
#2020-12-28|2927.64
#2020-12-29|2948.62
#2020-12-30|2969.89
#2020-12-31|2948.58
#2021-01-01|2948.58
#2021-01-04|2982.42
#2021-01-05|2985.18
#2021-01-06|2972.92
#2021-01-07|2954.43
#2021-01-08|3023.63
#2021-01-11|2976.63
#2021-01-12|2993.76
#2021-01-13|3003.18
#2021-01-14|3034.16
#2021-01-15|2976.08
#2021-01-18|2983.80
#2021-01-19|3002.82
#2021-01-20|3049.88
#2021-01-21|3106.73
#2021-01-22|3081.81
#2021-01-25|3052.91
#2021-01-26|3085.25
#2021-01-27|3011.46
#2021-01-28|3037.98
#2021-01-29|2995.90
#2021-02-01|3044.06
#2021-02-02|3067.39
#2021-02-03|3059.32
#2021-02-04|3072.64
#2021-02-05|3089.81
#2021-02-08|3139.07
#2021-02-09|3150.02
#2021-02-10|3123.06
#2021-02-11|3189.07
#2021-02-12|3216.23
#2021-02-15|3245.36
#2021-02-16|3244.70
#2021-02-17|3137.43
#2021-02-18|3151.62
#2021-02-19|3210.38
#2021-02-22|3159.34
#2021-02-23|3113.19
#2021-02-24|3108.31
#2021-02-25|3129.15
#2021-02-26|3066.12
#2021-03-01|3101.90
#2021-03-02|3084.53
#2021-03-03|3055.47
#2021-03-04|2960.27
#2021-03-05|2879.29
#2021-03-08|2921.01
#2021-03-09|2994.03
#2021-03-10|2971.66
#2021-03-11|3051.86
#2021-03-12|2993.55
#2021-03-15|3004.91
#2021-03-16|3041.34
#2021-03-17|3019.59
#2021-03-18|3025.17
#2021-03-19|3024.78
#2021-03-22|3079.65
#2021-03-23|3042.10
#2021-03-24|3057.94
#2021-03-25|3031.91
#2021-03-26|3111.97
#2021-03-29|3099.01
#2021-03-30|3092.99
#2021-03-31|3123.43
#2021-04-01|3185.45
#2021-04-02|3185.45
#2021-04-05|3196.41
#2021-04-06|3238.55
#2021-04-07|3235.17
#2021-04-08|3267.89
#2021-04-09|3279.42
#2021-04-12|3243.63
#2021-04-13|3277.90
#2021-04-14|3306.17
#2021-04-15|3321.07
#2021-04-16|3341.69
#2021-04-19|3319.34
#2021-04-20|3258.60
#2021-04-21|3302.33
#2021-04-22|3361.27
#2021-04-23|3389.81
#2021-04-26|3404.91
#2021-04-27|3393.16
#2021-04-28|3377.11
#2021-04-29|3360.73
#2021-04-30|3312.90
#2021-05-03|3329.72
#2021-05-04|3199.08
#2021-05-05|3273.45
#2021-05-06|3249.43
#2021-05-07|3339.33
#2021-05-10|3273.68
#2021-05-11|3207.85
#2021-05-12|3136.26
#2021-05-13|3157.08
#2021-05-14|3238.87
#2021-05-17|3212.41
#2021-05-18|3252.91
#2021-05-19|3198.29
#2021-05-20|3281.96
#2021-05-21|3274.66
#2021-05-24|3308.10
#2021-05-25|3353.02
#2021-05-26|3349.44
#2021-05-27|3346.06
#2021-05-28|3380.22
#2021-05-31|3374.67
#2021-06-01|3396.00
#2021-06-02|3394.28
#2021-06-03|3353.73
#2021-06-04|3400.60
#2021-06-07|3402.75
#2021-06-08|3410.44
#2021-06-09|3427.44
#2021-06-10|3451.01
#2021-06-11|3467.58
#2021-06-14|3494.51
#2021-06-15|3491.77
#2021-06-16|3493.23
#2021-06-17|3455.67
#2021-06-18|3348.77
#2021-06-21|3376.40
#2021-06-22|3390.72
#2021-06-23|3381.44
#2021-06-24|3429.24
#2021-06-25|3429.92
#2021-06-28|3438.53
#2021-06-29|3451.27
#2021-06-30|3402.67
#2021-07-01|3383.70
#2021-07-02|3412.26
#2021-07-05|3409.93
#2021-07-06|3418.13
#2021-07-07|3450.38
#2021-07-08|3393.26
#2021-07-09|3444.80
#2021-07-12|3472.73
#2021-07-13|3490.03
#2021-07-14|3509.51
#2021-07-15|3461.79
#2021-07-16|3441.15
#2021-07-19|3372.61
#2021-07-20|3356.61
#2021-07-21|3416.85
#2021-07-22|3483.18
#2021-07-23|3509.74
#2021-07-26|3510.13
#2021-07-27|3463.73
#2021-07-28|3535.29
#2021-07-29|3590.03
#2021-07-30|3564.99
#2021-08-02|3622.03
#2021-08-03|3596.57
#2021-08-04|3655.63
#2021-08-05|3685.65
#2021-08-06|3641.88
#2021-08-09|3654.18
#2021-08-10|3657.53
#2021-08-11|3645.93
#2021-08-12|3653.38
#2021-08-13|3655.04
#2021-08-16|3637.15
#2021-08-17|3616.85
#2021-08-18|3629.46
#2021-08-19|3587.71
#2021-08-20|3616.57
#2021-08-23|3676.70
#2021-08-24|3693.42
#2021-08-25|3696.57
#2021-08-26|3694.22
#2021-08-27|3744.05
#2021-08-30|3770.37
#2021-08-31|3770.32
#2021-09-01|3832.66
#2021-09-02|3847.58
#2021-09-03|3840.81
#2021-09-06|3894.32
#2021-09-07|3865.86
#2021-09-08|3797.28
#2021-09-09|3794.00
#2021-09-10|3823.54
#2021-09-13|3792.47
#2021-09-14|3842.66
#2021-09-15|3796.04
#2021-09-16|3803.06
#2021-09-17|3747.72
#2021-09-20|3677.45
#2021-09-21|3737.21
#2021-09-22|3756.05
#2021-09-23|3824.12
#2021-09-24|3757.47
#2021-09-27|3699.08
#2021-09-28|3517.09
#2021-09-29|3476.61
#2021-09-30|3464.05
#2021-10-01|3426.18
#2021-10-04|3360.24
#2021-10-05|3422.98
#2021-10-06|3373.80
#2021-10-07|3460.16
#2021-10-08|3416.42
#2021-10-11|3399.34
#2021-10-12|3382.77
#2021-10-13|3475.07
#2021-10-14|3565.09
#2021-10-15|3605.65
#2021-10-18|3598.93
#2021-10-19|3643.57
#2021-10-20|3605.41
#2021-10-21|3607.09
#2021-10-22|3656.57
#2021-10-25|3639.86
#2021-10-26|3653.79
#2021-10-27|3664.36
#2021-10-28|3736.97
#2021-10-29|3698.39
#2021-11-01|3713.32
#2021-11-02|3720.84
#2021-11-03|3757.17
#2021-11-04|3795.13
#2021-11-05|3814.37
#2021-11-08|3827.52
#2021-11-09|3819.02
#2021-11-10|3749.44
#2021-11-11|3765.00
#2021-11-12|3781.15
#2021-11-15|3803.40
#2021-11-16|3798.81
#2021-11-17|3806.57
#2021-11-18|3816.00
#2021-11-19|3803.52
#2021-11-22|3707.46
#2021-11-23|3590.21
#2021-11-24|3557.16
#2021-11-25|3582.61
#2021-11-26|3501.93
#2021-11-29|3543.76
#2021-11-30|3506.35
#2021-12-01|3650.27
#2021-12-02|3499.62
#2021-12-03|3447.95
#2021-12-06|3427.08
#2021-12-07|3604.45
#2021-12-08|3581.35
#2021-12-09|3539.41
#2021-12-10|3516.79
#2021-12-13|3501.26
#2021-12-14|3418.31
#2021-12-15|3455.46
#2021-12-16|3481.36
#2021-12-17|3449.12
#2021-12-20|3419.29
#2021-12-21|3467.03
#2021-12-22|3551.43
#2021-12-23|3591.10
#2021-12-24|3590.64
#2021-12-27|3629.56
#2021-12-28|3629.97
#2021-12-29|3609.25
#2021-12-30|3631.71
#2021-12-31|3640.80
#2022-01-03|3614.20
#2022-01-04|3568.53
#2022-01-05|3559.57
#2022-01-06|3463.46
#2022-01-07|3472.17
#2022-01-10|3342.78
#2022-01-11|3411.91
#2022-01-12|3487.73
#2022-01-13|3521.31
#2022-01-14|3450.57
#2022-01-17|3490.89
#2022-01-18|3398.49
#2022-01-19|3372.30
#2022-01-20|3423.55
#2022-01-21|3351.15
#2022-01-24|3146.66
#2022-01-25|3108.68
#2022-01-26|3178.10
#2022-01-27|3095.21
#2022-01-28|3049.68
#2022-01-31|3165.01
#2022-02-01|3218.45
#2022-02-02|3235.27
#2022-02-03|3156.97
#2022-02-04|3133.05
#2022-02-07|3156.98
#2022-02-08|3122.27
#2022-02-09|3214.19
#2022-02-10|3192.42
#2022-02-11|3107.28
#2022-02-14|3025.59
#2022-02-15|3081.21
#2022-02-16|3079.19
#2022-02-17|3062.37
#2022-02-18|2994.26
#2022-02-21|2916.60
#2022-02-22|2938.83
#2022-02-23|2906.62
#2022-02-24|2805.28
#2022-02-25|2949.85
#2022-02-28|2985.93
#2022-03-01|2879.91
#2022-03-02|2894.90
#2022-03-03|2829.00
#2022-03-04|2643.09
#2022-03-07|2633.54
#2022-03-08|2571.81
#2022-03-09|2786.12
#2022-03-10|2708.55
#2022-03-11|2713.76
#2022-03-14|2705.40
#2022-03-15|2694.85
#2022-03-16|2875.03
#2022-03-17|2915.54
#2022-03-18|2979.49
#2022-03-21|2957.70
#2022-03-22|2992.44
#2022-03-23|2934.62
#2022-03-24|2937.64
#2022-03-25|2936.40
#2022-03-28|2935.67
#2022-03-29|3054.56
#2022-03-30|3023.42
#2022-03-31|2963.48
#2022-04-01|2929.25
#2022-04-04|2981.16
#2022-04-05|2917.78
#2022-04-06|2806.63
#2022-04-07|2777.79
#2022-04-08|2768.69
#2022-04-11|2721.71
#2022-04-12|2730.16
#2022-04-13|2720.79
#2022-04-14|2689.81
#2022-04-15|2689.81
#2022-04-18|2692.27
#2022-04-19|2689.19
#2022-04-20|2771.22
#2022-04-21|2769.12
#2022-04-22|2700.39
#2022-04-25|2623.43
#2022-04-26|2549.90
#2022-04-27|2523.81
#2022-04-28|2586.13
#2022-04-29|2622.96
#2022-05-02|2566.24
#2022-05-03|2591.70
#2022-05-04|2550.53
#2022-05-05|2537.53
#2022-05-06|2490.61
#2022-05-09|2358.22
#2022-05-10|2375.26
#2022-05-11|2450.92
#2022-05-12|2410.09
#2022-05-13|2478.48
#2022-05-16|2449.47
#2022-05-17|2532.26
#2022-05-18|2458.70
#2022-05-19|2468.82
#2022-05-20|2476.51
#2022-05-23|2540.33
#2022-05-24|2485.26
#2022-05-25|2477.44
#2022-05-26|2529.83
#2022-05-27|2608.20
#2022-05-30|2676.91
#2022-05-31|2601.34
#2022-06-01|2567.25
#2022-06-02|2604.15
#2022-06-03|2575.33
#2022-06-06|2622.28
#2022-06-07|2590.64
#2022-06-08|2612.38
#2022-06-09|2532.92
#2022-06-10|2414.11
#2022-06-13|2287.33
#2022-06-14|2254.21
#2022-06-15|2311.55
#2022-06-16|2223.63
#2022-06-17|2248.07
#2022-06-20|2286.79
#2022-06-21|2323.07
#2022-06-22|2321.92
#2022-06-23|2294.43
#2022-06-24|2378.65
#2022-06-27|2430.41
#2022-06-28|2378.88
#2022-06-29|2338.95
#2022-06-30|2289.00
#2022-07-01|2235.91
#2022-07-04|2216.68
#2022-07-05|2146.65
#2022-07-06|2203.53
#2022-07-07|2270.28
#2022-07-08|2282.42
#2022-07-11|2229.59
#2022-07-12|2215.89
#2022-07-13|2213.33
#2022-07-14|2175.59
#2022-07-15|2251.33
#2022-07-18|2314.44
#2022-07-19|2363.52
#2022-07-20|2402.38
#2022-07-21|2441.72
#2022-07-22|2466.77
#2022-07-25|2448.33
#2022-07-26|2392.87
#2022-07-27|2422.75
#2022-07-28|2478.28
#2022-07-29|2522.85
#2022-08-01|2557.53
#2022-08-02|2499.67
#2022-08-03|2553.88
#2022-08-04|2602.31
#2022-08-05|2534.90
#2022-08-08|2557.89
#2022-08-09|2478.60
#2022-08-10|2572.68
#2022-08-11|2582.58
#2022-08-12|2559.85
#2022-08-15|2562.77
#2022-08-16|2550.49
#2022-08-17|2493.81
#2022-08-18|2514.83
#2022-08-19|2461.77
#2022-08-22|2373.75
#2022-08-23|2370.84
#2022-08-24|2389.61
#2022-08-25|2411.38
#2022-08-26|2365.39
#2022-08-29|2305.54
#2022-08-30|2288.30
#2022-08-31|2287.47
#2022-09-01|2192.89
#2022-09-02|2278.83
#2022-09-05|2226.80
#2022-09-06|2229.90
#2022-09-07|2237.92
#2022-09-08|2253.63
#2022-09-09|2329.96
#2022-09-12|2377.31
#2022-09-13|2278.49
#2022-09-14|2269.02
#2022-09-15|2230.42
#2022-09-16|2200.70
#2022-09-19|2199.99
#2022-09-20|2179.03
#2022-09-21|2182.22
#2022-09-22|2078.42
#2022-09-23|2016.14
#2022-09-26|2027.15
#2022-09-27|2022.34
#2022-09-28|2028.85
#2022-09-29|1995.30
#2022-09-30|2045.82
#2022-10-03|2068.81
#2022-10-04|2204.30
#2022-10-05|2165.74
#2022-10-06|2184.92
#2022-10-07|2082.05
#2022-10-10|2027.84
#2022-10-11|1993.46
#2022-10-12|1974.46
#2022-10-13|1985.62
#2022-10-14|1978.91
#2022-10-17|2032.83
#2022-10-18|2058.90
#2022-10-19|2060.14
#2022-10-20|2110.73
#2022-10-21|2098.84
#2022-10-24|2129.01
#2022-10-25|2234.86
#2022-10-26|2257.99
#2022-10-27|2208.97
#2022-10-28|2178.90
#2022-10-31|2162.15
#2022-11-01|2179.99
#2022-11-02|2157.11
#2022-11-03|2085.22
#2022-11-04|2168.39
#2022-11-07|2221.96
#2022-11-08|2306.82
#2022-11-09|2274.36
#2022-11-10|2478.66
#2022-11-11|2559.05
#2022-11-14|2586.12
#2022-11-15|2634.68
#2022-11-16|2591.75
#2022-11-17|2580.30
#2022-11-18|2587.15
#2022-11-21|2543.29
#2022-11-22|2559.90
#2022-11-23|2614.53
#2022-11-24|2626.78
#2022-11-25|2616.98
#2022-11-28|2586.69
#2022-11-29|2544.69
#2022-11-30|2554.77
#2022-12-01|2674.99
#2022-12-02|2662.25
#2022-12-05|2661.75
#2022-12-06|2612.53
#2022-12-07|2591.42
#2022-12-08|2617.92
#2022-12-09|2643.60
#2022-12-12|2621.16
#2022-12-13|2735.60
#2022-12-14|2713.83
#2022-12-15|2591.19
#2022-12-16|2540.31
#2022-12-19|2520.56
#2022-12-20|2504.52
#2022-12-21|2548.18
#2022-12-22|2482.73
#2022-12-23|2473.68
#2022-12-26|2473.68
#2022-12-27|2474.56
#2022-12-28|2446.19
#2022-12-29|2506.05
#2022-12-30|2464.61
#2023-01-02|2503.42
#2023-01-03|2507.66
#2023-01-04|2584.69
#2023-01-05|2569.73
#2023-01-06|2633.60
#2023-01-09|2755.00
#2023-01-10|2736.28
#2023-01-11|2773.88
#2023-01-12|2800.12
#2023-01-13|2837.32
#2023-01-16|2838.00
#2023-01-17|2836.87
#2023-01-18|2879.01
#2023-01-19|2785.21
#2023-01-20|2803.15
#2023-01-23|2871.04
#2023-01-24|2870.44
#2023-01-25|2864.30
#2023-01-26|2886.71
#2023-01-27|2898.45
#2023-01-30|2862.43
#2023-01-31|2863.20
#2023-02-01|2899.48
#2023-02-02|3036.16
#2023-02-03|3025.61
#2023-02-06|2937.63
#2023-02-07|2917.81
#2023-02-08|2916.97
#2023-02-09|2958.84
#2023-02-10|2870.29
#2023-02-13|2915.11
#2023-02-14|2914.01
#2023-02-15|2927.31
#2023-02-16|2924.34
#2023-02-17|2875.87
#2023-02-20|2866.94
#2023-02-21|2823.66
#2023-02-22|2799.92
#2023-02-23|2804.43
#2023-02-24|2734.78
#2023-02-27|2796.23
#2023-02-28|2783.03
#2023-03-01|2790.03
#2023-03-02|2774.17
#2023-03-03|2819.00
#2023-03-06|2859.52
#2023-03-07|2785.52
#2023-03-08|2799.85
#2023-03-09|2807.86
#2023-03-10|2800.99
#2023-03-13|2744.34
#2023-03-14|2801.80
#2023-03-15|2687.73
#2023-03-16|2785.57
#2023-03-17|2790.71
#2023-03-20|2825.83
#2023-03-21|2846.16
#2023-03-22|2864.64
#2023-03-23|2952.07
#2023-03-24|2853.80
#2023-03-27|2864.57
#2023-03-28|2840.08
#2023-03-29|2909.33
#2023-03-30|3001.56
#2023-03-31|3002.44
#2023-04-03|2980.32
#2023-04-04|3005.80
#2023-04-05|2940.12
#2023-04-06|2952.26
#2023-04-07|2952.26
#2023-04-10|2929.18
#2023-04-11|2950.92
#2023-04-12|2941.56
#2023-04-13|2977.27
#2023-04-14|2975.54
#2023-04-17|2923.82
#2023-04-18|2960.62
#2023-04-19|2904.63
#2023-04-20|2899.77
#2023-04-21|2932.80
#2023-04-24|2918.45
#2023-04-25|2891.41
#2023-04-26|2892.29
#2023-04-27|2900.42
#2023-04-28|2936.66
#2023-05-01|2920.94
#2023-05-02|2916.17
#2023-05-03|2943.53
#2023-05-04|2912.80
#2023-05-05|2947.84
#2023-05-08|2960.35
#2023-05-09|2910.05
#2023-05-10|2952.43
#2023-05-11|2925.94
#2023-05-12|2924.53
#2023-05-15|2930.81
#2023-05-16|2953.09
#2023-05-17|2957.69
#2023-05-18|3012.92
#2023-05-19|3039.24
#2023-05-22|3048.36
#2023-05-23|3006.00
#2023-05-24|2933.06
#2023-05-25|2973.83
#2023-05-26|3052.39
#2023-05-29|3034.11
#2023-05-30|3052.94
#2023-05-31|3019.29
#2023-06-01|3070.92
#2023-06-02|3092.09
#2023-06-05|3071.16
#2023-06-06|3060.22
#2023-06-07|3068.59
#2023-06-08|3079.23
#2023-06-09|3079.45
#2023-06-12|3111.38
#2023-06-13|3170.00
#2023-06-14|3188.27
#2023-06-15|3188.47
#2023-06-16|3186.30
#2023-06-19|3170.81
#2023-06-20|3126.82
#2023-06-21|3095.21
#2023-06-22|3099.91
#2023-06-23|3037.41
#2023-06-26|3051.99
#2023-06-27|3069.36
#2023-06-28|3113.97
#2023-06-29|3116.07
#2023-06-30|3149.90
#2023-07-03|3131.59
#2023-07-04|3147.24
#2023-07-05|3097.64
#2023-07-06|3007.24
#2023-07-07|3048.96
#2023-07-10|3074.66
#2023-07-11|3073.57
#2023-07-12|3191.87
#2023-07-13|3267.32
#2023-07-14|3320.17
#2023-07-17|3272.37
#2023-07-18|3269.33
#2023-07-19|3249.48
#2023-07-20|3157.45
#2023-07-21|3128.64
#2023-07-24|3098.29
#2023-07-25|3127.08
#2023-07-26|3095.93
#2023-07-27|3202.68
#2023-07-28|3206.90
#2023-07-31|3205.47
#2023-08-01|3173.51
#2023-08-02|3100.34
#2023-08-03|3054.45
#2023-08-04|3079.84
#2023-08-07|3079.93
#2023-08-08|3027.72
#2023-08-09|3044.33
#2023-08-10|3100.65
#2023-08-11|3025.54
#2023-08-14|3020.30
#2023-08-15|3008.49
#2023-08-16|2995.66
#2023-08-17|2939.04
#2023-08-18|2937.25
#2023-08-21|2946.29
#2023-08-22|2994.70
#2023-08-23|3016.26
#2023-08-24|2943.94
#2023-08-25|2907.08
#2023-08-28|2965.75
#2023-08-29|3007.71
#2023-08-30|3025.95
#2023-08-31|3008.51
#2023-09-01|2998.74
#2023-09-04|3004.82
#2023-09-05|2988.11
#2023-09-06|2983.73
#2023-09-07|2928.74
#2023-09-08|2929.80
#2023-09-11|2916.24
#2023-09-12|2887.47
#2023-09-13|2883.87
#2023-09-14|2893.26
#2023-09-15|2855.66
#2023-09-18|2825.54
#2023-09-19|2812.64
#2023-09-20|2837.14
#2023-09-21|2789.72
#2023-09-22|2807.57
#2023-09-25|2771.46
#2023-09-26|2717.60
#2023-09-27|2716.19
#2023-09-28|2739.57
#2023-09-29|2778.08
#2023-10-02|2747.64
#2023-10-03|2706.32
#2023-10-04|2739.88
#2023-10-05|2731.75
#2023-10-06|2782.98
#2023-10-09|2750.64
#2023-10-10|2834.37
#2023-10-11|2837.39
#2023-10-12|2854.22
#2023-10-13|2769.85
#2023-10-16|2781.10
#2023-10-17|2786.11
#2023-10-18|2714.37
#2023-10-19|2746.96
#2023-10-20|2687.38
#2023-10-23|2703.63
#2023-10-24|2731.07
#2023-10-25|2727.54
#2023-10-26|2720.56
#2023-10-27|2719.73
#2023-10-30|2709.76
#2023-10-31|2738.38
#2023-11-01|2754.11
#2023-11-02|2849.92
#2023-11-03|2904.88
#2023-11-06|2893.88
#2023-11-07|2922.35
#2023-11-08|2938.48
#2023-11-09|2975.53
#2023-11-10|2957.57
#2023-11-13|2981.72
#2023-11-14|3075.30
#2023-11-15|3139.62
#2023-11-16|3124.91
#2023-11-17|3147.00
#2023-11-20|3188.12
#2023-11-21|3162.19
#2023-11-22|3180.86
#2023-11-23|3194.81
#2023-11-24|3199.00
#2023-11-27|3193.19
#2023-11-28|3203.60
#2023-11-29|3255.78
#2023-11-30|3231.34
#2023-12-01|3246.52
#2023-12-04|3213.55
#2023-12-05|3241.81
#2023-12-06|3264.19
#2023-12-07|3254.90
#2023-12-08|3283.77
#2023-12-11|3292.38
#2023-12-12|3315.27
#2023-12-13|3318.46
#2023-12-14|3404.67
#2023-12-15|3412.51
#2023-12-18|3354.78
#2023-12-19|3392.06
#2023-12-20|3377.74
#2023-12-21|3375.60
#2023-12-22|3361.07
#2023-12-25|3361.07
#2023-12-26|3364.50
#2023-12-27|3413.71
#2023-12-28|3411.47
#2023-12-29|3385.25
#2024-01-01|3385.25
#2024-01-02|3294.92
#2024-01-03|3223.18
#2024-01-04|3227.10
#2024-01-05|3225.75
#2024-01-08|3262.43
#2024-01-09|3240.99
#2024-01-10|3259.57
#2024-01-11|3242.94
#2024-01-12|3285.63
#2024-01-15|3262.89
#2024-01-16|3247.76
#2024-01-17|3218.97
#2024-01-18|3311.65
#2024-01-19|3338.76
#2024-01-22|3405.17
#2024-01-23|3386.74
#2024-01-24|3584.60
#2024-01-25|3619.89
#2024-01-26|3603.16
#2024-01-29|3592.43
#2024-01-30|3608.93
#2024-01-31|3595.19
#2024-02-01|3594.35
#2024-02-02|3595.71
#2024-02-05|3592.39
#2024-02-06|3626.13
#2024-02-07|3659.20
#2024-02-08|3689.78
#2024-02-09|3743.96
#2024-02-12|3743.32
#2024-02-13|3624.19
#2024-02-14|3657.19
#2024-02-15|3682.39
#2024-02-16|3716.04
#2024-02-19|3681.28
#2024-02-20|3634.47
#2024-02-21|3618.83
#2024-02-22|3737.41
#2024-02-23|3730.85
#2024-02-26|3764.84
#2024-02-27|3801.77
#2024-02-28|3745.57
#2024-02-29|3733.96
#2024-03-01|3794.83
#2024-03-04|3835.48
#2024-03-05|3780.38
#2024-03-06|3840.93
#2024-03-07|3937.81
#2024-03-08|3886.82
#2024-03-11|3790.78
#2024-03-12|3844.63
#2024-03-13|3825.09
#2024-03-14|3790.74
#2024-03-15|3719.20
#2024-03-18|3732.11
#2024-03-19|3713.03
#2024-03-20|3713.79
#2024-03-21|3846.69
#2024-03-22|3799.46
#2024-03-25|3809.58
#2024-03-26|3809.59
#2024-03-27|3795.62
#2024-03-28|3773.00
#2024-03-29|3773.07
#2024-04-01|3752.80
#2024-04-02|3726.61
#2024-04-03|3779.51
#2024-04-04|3794.37
#2024-04-05|3769.57
#2024-04-08|3803.68
#2024-04-09|3757.20
#2024-04-10|3737.37
#2024-04-11|3712.15
#2024-04-12|3668.66
#2024-04-15|3672.80
#2024-04-16|3649.59
#2024-04-17|3540.23
#2024-04-18|3522.62
#2024-04-19|3464.81
#2024-04-22|3457.20
#2024-04-23|3571.31
#2024-04-24|3606.63
#2024-04-25|3573.59
#2024-04-26|3639.20
#2024-04-29|3616.39
#2024-04-30|3566.62
#2024-05-01|3562.63
#2024-05-02|3522.94
#2024-05-03|3613.56
#2024-05-06|3652.61
#2024-05-07|3710.79
#2024-05-08|3696.91
#2024-05-09|3726.98
#2024-05-10|3752.10
#2024-05-13|3753.37
#2024-05-14|3758.24
#2024-05-15|3810.73
#2024-05-16|3831.31
#2024-05-17|3819.00
#2024-05-20|3853.08
#2024-05-21|3830.23
#2024-05-22|3835.97
#2024-05-23|3882.11
#2024-05-24|3880.16
#2024-05-27|3890.87
#2024-05-28|3893.69
#2024-05-29|3827.02
#2024-05-30|3794.29
#2024-05-31|3752.78
#2024-06-03|3792.92
#2024-06-04|3787.13
#2024-06-05|3929.19
#2024-06-06|3992.22
#2024-06-07|3976.79
#2024-06-10|3951.59
#2024-06-11|3921.90
#2024-06-12|4066.29
#2024-06-13|3962.97
#2024-06-14|3865.86
#2024-06-17|3903.07
#2024-06-18|3944.14
#2024-06-19|3907.47
#2024-06-20|3968.20
#2024-06-21|3904.81
#2024-06-24|3889.97
#2024-06-25|3888.07
#2024-06-26|3896.50
#2024-06-27|3920.68
#2024-06-28|3941.63
#2024-07-01|3909.19
#2024-07-02|3931.26
#2024-07-03|4015.85
#2024-07-04|4014.86
#2024-07-05|4052.18
#2024-07-08|4052.43
#2024-07-09|3982.85
#2024-07-10|4028.31
#2024-07-11|4041.13
#2024-07-12|4107.37
#2024-07-15|4071.67
#2024-07-16|4027.53
#2024-07-17|3848.47
#2024-07-18|3769.78
#2024-07-19|3728.00
#2024-07-22|3792.61
#2024-07-23|3852.06
#2024-07-24|3765.34
#2024-07-25|3677.43
#2024-07-26|3712.45
#2024-07-29|3664.00
#2024-07-30|3659.07
#2024-07-31|3765.10
#2024-08-01|3684.87
#2024-08-02|3499.30
#2024-08-05|3479.78
#2024-08-06|3538.22
#2024-08-07|3601.20
#2024-08-08|3590.85
#2024-08-09|3592.67
#2024-08-12|3602.07
#2024-08-13|3633.25
#2024-08-14|3676.94
#2024-08-15|3759.14
#2024-08-16|3767.15
#2024-08-19|3801.79
#2024-08-20|3810.73
#2024-08-21|3845.32
#2024-08-22|3824.60
#2024-08-23|3819.90
#2024-08-26|3774.65
#2024-08-27|3778.38
#2024-08-28|3767.72
#2024-08-29|3829.33
#2024-08-30|3811.06
#2024-09-02|3826.38
#2024-09-03|3726.03
#2024-09-04|3621.26
#2024-09-05|3573.47
#2024-09-06|3500.73
#2024-09-09|3492.62
#2024-09-10|3477.65
#2024-09-11|3524.26
#2024-09-12|3610.32
#2024-09-13|3668.57
#2024-09-16|3636.94
#2024-09-17|3669.85
#2024-09-18|3638.97
#2024-09-19|3770.58
#2024-09-20|3680.38
#2024-09-23|3695.85
#2024-09-24|3728.74
#2024-09-25|3729.04
#2024-09-26|3828.14
#2024-09-27|3867.83
#2024-09-30|3808.67
#2024-10-01|3758.73
#2024-10-02|3777.30
#2024-10-03|3736.13
#2024-10-04|3731.12
#2024-10-07|3709.47
#2024-10-08|3719.63
#2024-10-09|3763.40
#2024-10-10|3721.88
#2024-10-11|3756.04
#2024-10-14|3809.98
#2024-10-15|3565.89
#2024-10-16|3506.19
#2024-10-17|3499.59
#2024-10-18|3576.60
#2024-10-21|3532.08
#2024-10-22|3561.49
#2024-10-23|3550.12
#2024-10-24|3567.70
#2024-10-25|3591.42
#2024-10-28|3592.21
#2024-10-29|3594.78
#2024-10-30|3529.07
#2024-10-31|3447.89
#2024-11-01|3483.39
#2024-11-04|3459.09
#2024-11-05|3486.75
#2024-11-06|3385.48
#2024-11-07|3490.38
#2024-11-08|3456.27
#2024-11-11|3448.24
#2024-11-12|3427.18
#2024-11-13|3393.27
#2024-11-14|3488.54
#2024-11-15|3378.29
#2024-11-18|3383.44
#2024-11-19|3377.03
#2024-11-20|3349.70
#2024-11-21|3390.81
#2024-11-22|3396.98
#2024-11-25|3440.01
#2024-11-26|3412.69
#2024-11-27|3395.19
#2024-11-28|3423.64
#2024-11-29|3482.17
#2024-12-02|3497.87
#2024-12-03|3549.98
#2024-12-04|3625.91
#2024-12-05|3648.64
#2024-12-06|3659.64
#2024-12-09|3672.44
#2024-12-10|3621.47
#2024-12-11|3626.57
#2024-12-12|3633.87
#2024-12-13|3634.92
#2024-12-16|3632.01
#2024-12-17|3646.35
#2024-12-18|3674.37
#2024-12-19|3554.54
#2024-12-20|3553.94
#2024-12-23|3544.88
#2024-12-24|3555.35
#2024-12-25|3555.35
#2024-12-26|3560.98
#2024-12-27|3580.84
#2024-12-30|3516.96
#2024-12-31|3526.87
#2025-01-01|3526.87
#2025-01-02|3531.58
#2025-01-03|3505.31
#2025-01-06|3667.91
#2025-01-07|3674.22
#2025-01-08|3610.73
#2025-01-09|3623.17
#2025-01-10|3585.40
#2025-01-13|3524.31
#2025-01-14|3581.22
#2025-01-15|3636.25
#2025-01-16|3700.49
#2025-01-17|3713.81
#2025-01-20|3764.01
#2025-01-21|3750.56
#2025-01-22|3813.77
#2025-01-23|3758.23
#2025-01-24|3793.66
#2025-01-27|3679.68
#2025-01-28|3659.82
#2025-01-29|3743.13
#2025-01-30|3784.66
#2025-01-31|3820.39
#2025-02-03|3730.33
#2025-02-04|3815.97
#2025-02-05|3845.09
#2025-02-06|3864.54
#2025-02-07|3816.20
#2025-02-10|3847.49
#2025-02-11|3899.39
#2025-02-12|3915.89
#2025-02-13|3991.82
#2025-02-14|4012.48
#2025-02-17|4025.35
#2025-02-18|3986.56
#2025-02-19|3954.15
#2025-02-20|3960.48
#2025-02-21|3959.27
#2025-02-24|3943.33
#2025-02-25|3901.81
#2025-02-26|3952.55
#2025-02-27|3827.02
#2025-02-28|3766.37
#2025-03-03|3860.37
#2025-03-04|3721.08
#2025-03-05|3892.66
#2025-03-06|3916.86
#2025-03-07|3873.79
#2025-03-10|3729.80
#2025-03-11|3700.59
#2025-03-12|3745.29
#2025-03-13|3681.37
#2025-03-14|3763.52
#2025-03-17|3818.90
#2025-03-18|3841.82
#2025-03-19|3854.62
#2025-03-20|3825.06
#2025-03-21|3790.63
#2025-03-24|3835.26
#2025-03-25|3864.12
#2025-03-26|3767.73
#2025-03-27|3732.52
#2025-03-28|3668.81
#2025-03-31|3590.28
#2025-04-01|3663.05
#2025-04-02|3664.56
#2025-04-03|3492.41
#2025-04-04|3398.13
#2025-04-07|3243.12
#2025-04-08|3324.49
#2025-04-09|3230.23
#2025-04-10|3437.37
#2025-04-11|3443.24
#2025-04-14|3541.34
#2025-04-15|3606.50
#2025-04-16|3558.38
#2025-04-17|3495.76
#2025-04-18|3495.75
#2025-04-21|3540.80
#2025-04-22|3496.28
#2025-04-23|3646.20
#2025-04-24|3682.53
#2025-04-25|3713.27
#2025-04-28|3729.21
#2025-04-29|3765.19
#2025-04-30|3764.99
#2025-05-01|3737.87
#2025-05-02|3912.30
#2025-05-05|3902.84
#2025-05-06|3875.00
#2025-05-07|3873.56
#2025-05-08|3906.11
#2025-05-09|3908.44
#2025-05-12|3983.69
#2025-05-13|4044.05
#2025-05-14|4056.22
#2025-05-15|4055.56
#2025-05-16|4030.94
#2025-05-19|4047.15
#2025-05-20|4050.94
#2025-05-21|4099.54
#2025-05-22|4052.27
#2025-05-23|4001.44
#2025-05-26|4063.03
#2025-05-27|4096.83
#2025-05-28|4055.82
#2025-05-29|4075.30
#2025-05-30|4059.37
#2025-06-02|4056.59
#2025-06-03|4089.71
#2025-06-04|4154.63
#2025-06-05|4180.89
#2025-06-06|4180.12
#2025-06-09|4195.97
#2025-06-10|4213.11
#2025-06-11|4226.20
#2025-06-12|4212.80
#2025-06-13|4124.72
#2025-06-16|4179.72
#2025-06-17|4125.99
#2025-06-18|4093.04
#2025-06-19|4003.97
#2025-06-20|4032.46
#2025-06-23|4075.49
#2025-06-24|4200.09
#2025-06-25|4184.99
#2025-06-26|4187.81
#2025-06-27|4248.97
#2025-06-30|4252.18
#2025-07-01|4219.07
#2025-07-02|4219.20
#2025-07-03|4257.16
#2025-07-04|4212.56
#2025-07-07|4259.45
#2025-07-08|4286.44
#2025-07-09|4308.67
#2025-07-10|4319.82
#2025-07-11|4277.23
#2025-07-14|4258.62
#2025-07-15|4286.03
#2025-07-16|4136.28
#2025-07-17|4234.01
#2025-07-18|4228.41
#2025-07-21|4231.71
#2025-07-22|4164.48
#2025-07-23|4117.45
#2025-07-24|4094.78
#2025-07-25|4056.14
#2025-07-28|4065.76
#2025-07-29|4039.08
#2025-07-30|4045.76
#2025-07-31|3976.64
#2025-08-01|3909.82
#2025-08-04|3935.15
#2025-08-05|3949.04
#2025-08-06|3963.10
#2025-08-07|4037.47
#2025-08-08|4041.90
#2025-08-11|4023.68
#2025-08-12|3966.20
#2025-08-13|4049.41
#2025-08-14|4036.46
#2025-08-15|4030.68
#2025-08-18|4013.46
#2025-08-19|4033.39
#2025-08-20|3996.53
#2025-08-21|3963.22
#2025-08-22|4045.47
#2025-08-25|4036.52
#2025-08-26|4010.85
#2025-08-27|4020.04
#2025-08-28|4048.27
#2025-08-29|3984.44
#2025-09-01|3993.32
#2025-09-02|3861.16
#2025-09-03|3897.17
#2025-09-04|3940.11
#2025-09-05|3987.01
#2025-09-08|4048.23
#2025-09-09|4056.18
#2025-09-10|4004.47
#2025-09-11|3997.25
#2025-09-12|4011.19
#2025-09-15|4074.51
#2025-09-16|4084.09
#2025-09-17|4145.33
#2025-09-18|4312.72
#2025-09-19|4279.48
#2025-09-22|4305.31
#2025-09-23|4342.18
#2025-09-24|4312.02
#2025-09-25|4267.51
#2025-09-26|4268.67
#2025-09-29|4322.93
#2025-09-30|4363.03
#2025-10-01|4387.02
#2025-10-02|4478.09
#2025-10-03|4488.83
#2025-10-06|4521.52
#2025-10-07|4469.49
#2025-10-08|4434.37
#2025-10-09|4405.04
#2025-10-10|4266.92
#2025-10-13|4331.08
#2025-10-14|4331.16
#2025-10-15|4409.17
#2025-10-16|4434.61
#2025-10-17|4389.16
#2025-10-20|4497.30
#2025-10-21|4499.64
#2025-10-22|4439.48
#2025-10-23|4466.69
#2025-10-24|4460.69
#2025-10-27|4515.15
#2025-10-28|4506.54
#2025-10-29|4467.89
#2025-10-30|4470.44
#2025-10-31|4413.87
#2025-11-03|4442.70
#2025-11-04|4383.66
#2025-11-05|4371.09
#2025-11-06|4302.42
#2025-11-07|4228.18
#2025-11-10|4280.18
#2025-11-11|4313.75
#2025-11-12|4332.36
#2025-11-13|4325.61
#2025-11-14|4250.32
#2025-11-17|4196.95
#2025-11-18|4126.15
#2025-11-19|4136.94
#2025-11-20|4137.13
#2025-11-21|4024.45
#2025-11-24|4095.15
#2025-11-25|4098.70
#2025-11-26|4205.31
#2025-11-27|4190.59
#2025-11-28|4220.11
#2025-12-01|4250.22
#2025-12-02|4247.10
#2025-12-03|4317.86
#2025-12-04|4346.05
#2025-12-05|4351.72
#2025-12-08|4342.30
#2025-12-09|4330.29
#2025-12-10|4325.49
#2025-12-11|4360.68
#2025-12-12|4311.12
#2025-12-15|4337.61
#2025-12-16|4277.75
#2025-12-17|4200.01
#2025-12-18|4252.85
#2025-12-19|4260.55
#2025-12-22|4271.52
#2025-12-23|4278.21
#2025-12-24|4269.66
#2025-12-25|4269.65
#2025-12-26|4269.46
#2025-12-29|4291.81
#2025-12-30|4319.13
#2025-12-31|4314.06
#2026-01-01|4314.06
#2026-01-02|4399.91
#2026-01-05|4551.61
#2026-01-06|4562.45
#2026-01-07|4594.82
#2026-01-08|4484.84
#2026-01-09|4642.54
#2026-01-12|4675.74
#2026-01-13|4689.06
#2026-01-14|4605.59
#2026-01-15|4695.37
#2026-01-16|4694.78
#2026-01-19|4563.92
#2026-01-20|4603.33
#2026-01-21|4602.98
#2026-01-22|4661.29
#2026-01-23|4712.17
#2026-01-26|4767.88
#2026-01-27|4813.23
#2026-01-28|4774.93
#2026-01-29|4561.14
#2026-01-30|4618.09
#2026-02-02|4623.00
#2026-02-03|4452.51
#2026-02-04|4330.58
#2026-02-05|4367.38
#2026-02-06|4450.49
#2026-02-09|4533.73
#2026-02-10|4536.28
#2026-02-11|4447.04
#2026-02-12|4383.98
#2026-02-13|4434.10
#2026-02-16|4399.72
#2026-02-17|4411.55
#2026-02-18|4545.04
#2026-02-19|4493.28
#2026-02-20|4558.76
#2026-02-23|4507.31
#2026-02-24|4525.26
#2026-02-25|4605.82
#2026-02-26|4562.74
#2026-02-27|4569.40
#2026-03-02|4437.63
#2026-03-03|4276.43
#2026-03-04|4409.30
#2026-03-05|4385.79
#2026-03-06|4304.30
#2026-03-09|4301.94
#2026-03-10|4445.42
#2026-03-11|4394.02
#2026-03-12|4343.66
#2026-03-13|4308.44
#2026-03-16|4343.68
#2026-03-17|4363.56
#2026-03-18|4298.08
#2026-03-19|4195.20
#2026-03-20|4090.84
#2026-03-23|4186.30
#2026-03-24|4185.29
#2026-03-25|4232.20
#2026-03-26|4114.07
#2026-03-27|4027.44
#2026-03-30|3981.03
#2026-03-31|4030.61
#2026-04-01|4231.86
#2026-04-02|4154.78