Table Data - Nasdaq Europe Technology Total Return Index
| Title | Nasdaq Europe Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQEU10T |
| 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 2026-06-04 |
| Last Updated | 2026-06-04 11:03 PM CDT |
| Notes | For more information about this series, see: NQEU10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1242.84 |
| 2001-04-02 | 1216.74 |
| 2001-04-03 | 1128.93 |
| 2001-04-04 | 1164.25 |
| 2001-04-05 | 1239.50 |
| 2001-04-06 | 1213.21 |
| 2001-04-09 | 1214.10 |
| 2001-04-10 | 1284.89 |
| 2001-04-11 | 1331.36 |
| 2001-04-12 | 1339.94 |
| 2001-04-13 | . |
| 2001-04-16 | 1326.85 |
| 2001-04-17 | 1275.58 |
| 2001-04-18 | 1409.99 |
| 2001-04-19 | 1474.60 |
| 2001-04-20 | 1471.37 |
| 2001-04-23 | 1414.59 |
| 2001-04-24 | 1413.04 |
| 2001-04-25 | 1409.07 |
| 2001-04-26 | 1454.47 |
| 2001-04-27 | 1492.36 |
| 2001-04-30 | 1544.89 |
| 2001-05-01 | 1551.21 |
| 2001-05-02 | 1558.26 |
| 2001-05-03 | 1503.40 |
| 2001-05-04 | 1519.31 |
| 2001-05-07 | 1530.65 |
| 2001-05-08 | 1506.14 |
| 2001-05-09 | 1467.41 |
| 2001-05-10 | 1514.43 |
| 2001-05-11 | 1476.46 |
| 2001-05-14 | 1431.93 |
| 2001-05-15 | 1444.33 |
| 2001-05-16 | 1442.60 |
| 2001-05-17 | 1499.45 |
| 2001-05-18 | 1513.45 |
| 2001-05-21 | 1548.41 |
| 2001-05-22 | 1571.99 |
| 2001-05-23 | 1515.65 |
| 2001-05-24 | 1508.23 |
| 2001-05-25 | 1473.43 |
| 2001-05-28 | . |
| 2001-05-29 | 1431.74 |
| 2001-05-30 | 1370.86 |
| 2001-05-31 | 1362.55 |
| 2001-06-01 | 1346.69 |
| 2001-06-04 | 1359.65 |
| 2001-06-05 | 1393.36 |
| 2001-06-06 | 1381.12 |
| 2001-06-07 | 1383.54 |
| 2001-06-08 | 1371.22 |
| 2001-06-11 | 1328.26 |
| 2001-06-12 | 1181.81 |
| 2001-06-13 | 1214.39 |
| 2001-06-14 | 1157.66 |
| 2001-06-15 | 1146.19 |
| 2001-06-18 | 1136.27 |
| 2001-06-19 | 1149.77 |
| 2001-06-20 | 1103.44 |
| 2001-06-21 | 1117.13 |
| 2001-06-22 | 1125.89 |
| 2001-06-25 | 1119.35 |
| 2001-06-26 | 1081.27 |
| 2001-06-27 | 1084.35 |
| 2001-06-28 | 1093.25 |
| 2001-06-29 | 1115.40 |
| 2001-07-02 | 1136.51 |
| 2001-07-03 | 1110.62 |
| 2001-07-04 | . |
| 2001-07-05 | 999.42 |
| 2001-07-06 | 953.06 |
| 2001-07-09 | 946.92 |
| 2001-07-10 | 938.63 |
| 2001-07-11 | 919.29 |
| 2001-07-12 | 962.15 |
| 2001-07-13 | 966.66 |
| 2001-07-16 | 946.78 |
| 2001-07-17 | 921.83 |
| 2001-07-18 | 930.00 |
| 2001-07-19 | 990.16 |
| 2001-07-20 | 964.83 |
| 2001-07-23 | 962.72 |
| 2001-07-24 | 960.48 |
| 2001-07-25 | 950.84 |
| 2001-07-26 | 968.74 |
| 2001-07-27 | 1013.76 |
| 2001-07-30 | 1055.54 |
| 2001-07-31 | 1078.02 |
| 2001-08-01 | 1087.87 |
| 2001-08-02 | 1111.00 |
| 2001-08-03 | 1092.12 |
| 2001-08-06 | 1069.64 |
| 2001-08-07 | 1069.68 |
| 2001-08-08 | 1037.48 |
| 2001-08-09 | 998.74 |
| 2001-08-10 | 977.27 |
| 2001-08-13 | 995.07 |
| 2001-08-14 | 1025.95 |
| 2001-08-15 | 1011.96 |
| 2001-08-16 | 976.64 |
| 2001-08-17 | 951.55 |
| 2001-08-20 | 938.48 |
| 2001-08-21 | 963.49 |
| 2001-08-22 | 967.66 |
| 2001-08-23 | 974.07 |
| 2001-08-24 | 1003.74 |
| 2001-08-27 | 996.78 |
| 2001-08-28 | 963.76 |
| 2001-08-29 | 948.56 |
| 2001-08-30 | 898.93 |
| 2001-08-31 | 902.15 |
| 2001-09-03 | . |
| 2001-09-04 | 866.24 |
| 2001-09-05 | 811.54 |
| 2001-09-06 | 770.40 |
| 2001-09-07 | 765.01 |
| 2001-09-10 | 774.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 759.29 |
| 2001-09-18 | 754.56 |
| 2001-09-19 | 741.44 |
| 2001-09-20 | 722.59 |
| 2001-09-21 | 696.73 |
| 2001-09-24 | 751.98 |
| 2001-09-25 | 771.44 |
| 2001-09-26 | 759.04 |
| 2001-09-27 | 721.24 |
| 2001-09-28 | 751.08 |
| 2001-10-01 | 715.12 |
| 2001-10-02 | 724.32 |
| 2001-10-03 | 733.11 |
| 2001-10-04 | 785.55 |
| 2001-10-05 | 780.00 |
| 2001-10-08 | 792.29 |
| 2001-10-09 | 803.19 |
| 2001-10-10 | 830.43 |
| 2001-10-11 | 866.22 |
| 2001-10-12 | 861.94 |
| 2001-10-15 | 842.52 |
| 2001-10-16 | 865.96 |
| 2001-10-17 | 916.51 |
| 2001-10-18 | 853.35 |
| 2001-10-19 | 851.49 |
| 2001-10-22 | 866.69 |
| 2001-10-23 | 912.77 |
| 2001-10-24 | 926.12 |
| 2001-10-25 | 904.32 |
| 2001-10-26 | 946.01 |
| 2001-10-29 | 923.54 |
| 2001-10-30 | 876.28 |
| 2001-10-31 | 909.09 |
| 2001-11-01 | 922.96 |
| 2001-11-02 | 935.70 |
| 2001-11-05 | 975.87 |
| 2001-11-06 | 997.19 |
| 2001-11-07 | 997.97 |
| 2001-11-08 | 1038.10 |
| 2001-11-09 | 1007.20 |
| 2001-11-12 | 978.75 |
| 2001-11-13 | 1036.69 |
| 2001-11-14 | 1056.67 |
| 2001-11-15 | 1088.65 |
| 2001-11-16 | 1106.34 |
| 2001-11-19 | 1102.23 |
| 2001-11-20 | 1056.39 |
| 2001-11-21 | 1032.21 |
| 2001-11-22 | . |
| 2001-11-23 | 1077.52 |
| 2001-11-26 | 1102.57 |
| 2001-11-27 | 1068.44 |
| 2001-11-28 | 1036.22 |
| 2001-11-29 | 1024.93 |
| 2001-11-30 | 1066.28 |
| 2001-12-03 | 1046.67 |
| 2001-12-04 | 1088.28 |
| 2001-12-05 | 1171.10 |
| 2001-12-06 | 1170.83 |
| 2001-12-07 | 1165.67 |
| 2001-12-10 | 1127.47 |
| 2001-12-11 | 1158.14 |
| 2001-12-12 | 1137.02 |
| 2001-12-13 | 1082.31 |
| 2001-12-14 | 1070.62 |
| 2001-12-17 | 1122.79 |
| 2001-12-18 | 1122.75 |
| 2001-12-19 | 1086.72 |
| 2001-12-20 | 1050.58 |
| 2001-12-21 | 1061.80 |
| 2001-12-24 | 1053.05 |
| 2001-12-25 | . |
| 2001-12-26 | 1053.76 |
| 2001-12-27 | 1082.86 |
| 2001-12-28 | 1098.27 |
| 2001-12-31 | 1107.38 |
| 2002-01-01 | . |
| 2002-01-02 | 1104.75 |
| 2002-01-03 | 1165.13 |
| 2002-01-04 | 1168.83 |
| 2002-01-07 | 1154.69 |
| 2002-01-08 | 1102.04 |
| 2002-01-09 | 1109.46 |
| 2002-01-10 | 1088.82 |
| 2002-01-11 | 1105.58 |
| 2002-01-14 | 1055.91 |
| 2002-01-15 | 1065.10 |
| 2002-01-16 | 1031.54 |
| 2002-01-17 | 1045.01 |
| 2002-01-18 | 1029.04 |
| 2002-01-21 | . |
| 2002-01-22 | 986.60 |
| 2002-01-23 | 1003.51 |
| 2002-01-24 | 1057.70 |
| 2002-01-25 | 1022.88 |
| 2002-01-28 | 1023.86 |
| 2002-01-29 | 1009.34 |
| 2002-01-30 | 987.51 |
| 2002-01-31 | 1018.36 |
| 2002-02-01 | 1024.94 |
| 2002-02-04 | 1016.43 |
| 2002-02-05 | 982.13 |
| 2002-02-06 | 961.27 |
| 2002-02-07 | 975.59 |
| 2002-02-08 | 967.27 |
| 2002-02-11 | 1003.57 |
| 2002-02-12 | 1005.55 |
| 2002-02-13 | 1008.80 |
| 2002-02-14 | 1014.47 |
| 2002-02-15 | 985.31 |
| 2002-02-18 | . |
| 2002-02-19 | 940.07 |
| 2002-02-20 | 922.64 |
| 2002-02-21 | 933.59 |
| 2002-02-22 | 907.26 |
| 2002-02-25 | 935.75 |
| 2002-02-26 | 946.13 |
| 2002-02-27 | 968.20 |
| 2002-02-28 | 964.74 |
| 2002-03-01 | 975.89 |
| 2002-03-04 | 1043.16 |
| 2002-03-05 | 1034.87 |
| 2002-03-06 | 1051.80 |
| 2002-03-07 | 1082.20 |
| 2002-03-08 | 1085.91 |
| 2002-03-11 | 1062.85 |
| 2002-03-12 | 1012.33 |
| 2002-03-13 | 1008.99 |
| 2002-03-14 | 1011.06 |
| 2002-03-15 | 1022.33 |
| 2002-03-18 | 1041.08 |
| 2002-03-19 | 1029.75 |
| 2002-03-20 | 996.98 |
| 2002-03-21 | 990.64 |
| 2002-03-22 | 1008.92 |
| 2002-03-25 | 996.80 |
| 2002-03-26 | 997.39 |
| 2002-03-27 | 998.26 |
| 2002-03-28 | 1003.25 |
| 2002-03-29 | . |
| 2002-04-01 | 1011.89 |
| 2002-04-02 | 983.21 |
| 2002-04-03 | 968.12 |
| 2002-04-04 | 958.73 |
| 2002-04-05 | 955.19 |
| 2002-04-08 | 915.33 |
| 2002-04-09 | 923.70 |
| 2002-04-10 | 917.02 |
| 2002-04-11 | 887.79 |
| 2002-04-12 | 890.69 |
| 2002-04-15 | 909.31 |
| 2002-04-16 | 953.18 |
| 2002-04-17 | 966.17 |
| 2002-04-18 | 905.55 |
| 2002-04-19 | 884.26 |
| 2002-04-22 | 833.81 |
| 2002-04-23 | 828.37 |
| 2002-04-24 | 799.16 |
| 2002-04-25 | 810.04 |
| 2002-04-26 | 804.18 |
| 2002-04-29 | 792.36 |
| 2002-04-30 | 797.15 |
| 2002-05-01 | 801.37 |
| 2002-05-02 | 786.47 |
| 2002-05-03 | 748.41 |
| 2002-05-06 | 748.20 |
| 2002-05-07 | 742.82 |
| 2002-05-08 | 790.10 |
| 2002-05-09 | 778.13 |
| 2002-05-10 | 748.20 |
| 2002-05-13 | 757.92 |
| 2002-05-14 | 781.01 |
| 2002-05-15 | 797.81 |
| 2002-05-16 | 784.62 |
| 2002-05-17 | 794.04 |
| 2002-05-20 | 784.63 |
| 2002-05-21 | 766.53 |
| 2002-05-22 | 729.40 |
| 2002-05-23 | 717.27 |
| 2002-05-24 | 716.37 |
| 2002-05-27 | . |
| 2002-05-28 | 715.37 |
| 2002-05-29 | 701.43 |
| 2002-05-30 | 683.34 |
| 2002-05-31 | 706.29 |
| 2002-06-03 | 690.79 |
| 2002-06-04 | 675.57 |
| 2002-06-05 | 677.52 |
| 2002-06-06 | 671.63 |
| 2002-06-07 | 639.85 |
| 2002-06-10 | 648.65 |
| 2002-06-11 | 660.01 |
| 2002-06-12 | 626.66 |
| 2002-06-13 | 621.82 |
| 2002-06-14 | 615.21 |
| 2002-06-17 | 637.03 |
| 2002-06-18 | 639.88 |
| 2002-06-19 | 620.67 |
| 2002-06-20 | 608.72 |
| 2002-06-21 | 609.93 |
| 2002-06-24 | 581.33 |
| 2002-06-25 | 598.70 |
| 2002-06-26 | 591.38 |
| 2002-06-27 | 613.26 |
| 2002-06-28 | 639.29 |
| 2002-07-01 | 634.15 |
| 2002-07-02 | 600.39 |
| 2002-07-03 | 580.43 |
| 2002-07-04 | . |
| 2002-07-05 | 647.36 |
| 2002-07-08 | 647.92 |
| 2002-07-09 | 630.69 |
| 2002-07-10 | 604.76 |
| 2002-07-11 | 575.87 |
| 2002-07-12 | 588.80 |
| 2002-07-15 | 572.32 |
| 2002-07-16 | 583.48 |
| 2002-07-17 | 614.20 |
| 2002-07-18 | 602.96 |
| 2002-07-19 | 572.21 |
| 2002-07-22 | 551.00 |
| 2002-07-23 | 516.86 |
| 2002-07-24 | 504.76 |
| 2002-07-25 | 501.35 |
| 2002-07-26 | 490.77 |
| 2002-07-29 | 519.68 |
| 2002-07-30 | 533.59 |
| 2002-07-31 | 525.16 |
| 2002-08-01 | 506.44 |
| 2002-08-02 | 487.48 |
| 2002-08-05 | 459.56 |
| 2002-08-06 | 471.71 |
| 2002-08-07 | 472.26 |
| 2002-08-08 | 490.77 |
| 2002-08-09 | 509.75 |
| 2002-08-12 | 507.15 |
| 2002-08-13 | 509.23 |
| 2002-08-14 | 487.59 |
| 2002-08-15 | 501.63 |
| 2002-08-16 | 514.69 |
| 2002-08-19 | 541.31 |
| 2002-08-20 | 539.86 |
| 2002-08-21 | 558.25 |
| 2002-08-22 | 583.48 |
| 2002-08-23 | 560.44 |
| 2002-08-26 | 545.47 |
| 2002-08-27 | 555.06 |
| 2002-08-28 | 530.70 |
| 2002-08-29 | 528.39 |
| 2002-08-30 | 523.38 |
| 2002-09-02 | . |
| 2002-09-03 | 489.70 |
| 2002-09-04 | 486.91 |
| 2002-09-05 | 484.28 |
| 2002-09-06 | 504.80 |
| 2002-09-09 | 494.18 |
| 2002-09-10 | 491.26 |
| 2002-09-11 | 517.55 |
| 2002-09-12 | 494.62 |
| 2002-09-13 | 479.80 |
| 2002-09-16 | 460.11 |
| 2002-09-17 | 453.77 |
| 2002-09-18 | 435.14 |
| 2002-09-19 | 425.37 |
| 2002-09-20 | 429.87 |
| 2002-09-23 | 409.16 |
| 2002-09-24 | 402.83 |
| 2002-09-25 | 416.79 |
| 2002-09-26 | 440.55 |
| 2002-09-27 | 435.15 |
| 2002-09-30 | 410.43 |
| 2002-10-01 | 416.23 |
| 2002-10-02 | 432.28 |
| 2002-10-03 | 424.39 |
| 2002-10-04 | 403.65 |
| 2002-10-07 | 396.48 |
| 2002-10-08 | 393.61 |
| 2002-10-09 | 400.42 |
| 2002-10-10 | 415.10 |
| 2002-10-11 | 448.75 |
| 2002-10-14 | 443.13 |
| 2002-10-15 | 484.14 |
| 2002-10-16 | 458.04 |
| 2002-10-17 | 510.04 |
| 2002-10-18 | 521.60 |
| 2002-10-21 | 535.06 |
| 2002-10-22 | 530.98 |
| 2002-10-23 | 506.22 |
| 2002-10-24 | 534.01 |
| 2002-10-25 | 538.90 |
| 2002-10-28 | 566.47 |
| 2002-10-29 | 529.13 |
| 2002-10-30 | 556.65 |
| 2002-10-31 | 570.18 |
| 2002-11-01 | 568.46 |
| 2002-11-04 | 614.90 |
| 2002-11-05 | 614.12 |
| 2002-11-06 | 596.09 |
| 2002-11-07 | 574.29 |
| 2002-11-08 | 564.35 |
| 2002-11-11 | 544.83 |
| 2002-11-12 | 567.90 |
| 2002-11-13 | 572.10 |
| 2002-11-14 | 603.71 |
| 2002-11-15 | 603.90 |
| 2002-11-18 | 623.22 |
| 2002-11-19 | 605.97 |
| 2002-11-20 | 608.30 |
| 2002-11-21 | 648.68 |
| 2002-11-22 | 650.70 |
| 2002-11-25 | 653.18 |
| 2002-11-26 | 627.75 |
| 2002-11-27 | 650.63 |
| 2002-11-28 | . |
| 2002-11-29 | 651.45 |
| 2002-12-02 | 667.62 |
| 2002-12-03 | 628.38 |
| 2002-12-04 | 625.91 |
| 2002-12-05 | 618.63 |
| 2002-12-06 | 620.83 |
| 2002-12-09 | 600.47 |
| 2002-12-10 | 587.52 |
| 2002-12-11 | 579.09 |
| 2002-12-12 | 572.23 |
| 2002-12-13 | 567.27 |
| 2002-12-16 | 585.82 |
| 2002-12-17 | 582.35 |
| 2002-12-18 | 548.99 |
| 2002-12-19 | 542.81 |
| 2002-12-20 | 546.29 |
| 2002-12-23 | 544.67 |
| 2002-12-24 | 546.41 |
| 2002-12-25 | . |
| 2002-12-26 | 547.67 |
| 2002-12-27 | 524.67 |
| 2002-12-30 | 529.64 |
| 2002-12-31 | 531.12 |
| 2003-01-01 | . |
| 2003-01-02 | 561.60 |
| 2003-01-03 | 570.43 |
| 2003-01-06 | 579.71 |
| 2003-01-07 | 575.81 |
| 2003-01-08 | 548.55 |
| 2003-01-09 | 575.00 |
| 2003-01-10 | 589.10 |
| 2003-01-13 | 586.36 |
| 2003-01-14 | 607.79 |
| 2003-01-15 | 594.24 |
| 2003-01-16 | 579.34 |
| 2003-01-17 | 556.54 |
| 2003-01-20 | . |
| 2003-01-21 | 549.48 |
| 2003-01-22 | 551.70 |
| 2003-01-23 | 546.05 |
| 2003-01-24 | 543.26 |
| 2003-01-27 | 525.67 |
| 2003-01-28 | 523.65 |
| 2003-01-29 | 530.90 |
| 2003-01-30 | 546.59 |
| 2003-01-31 | 530.52 |
| 2003-02-03 | 537.86 |
| 2003-02-04 | 519.49 |
| 2003-02-05 | 525.02 |
| 2003-02-06 | 516.74 |
| 2003-02-07 | 514.17 |
| 2003-02-10 | 507.45 |
| 2003-02-11 | 527.68 |
| 2003-02-12 | 518.39 |
| 2003-02-13 | 507.65 |
| 2003-02-14 | 516.18 |
| 2003-02-17 | . |
| 2003-02-18 | 539.30 |
| 2003-02-19 | 525.47 |
| 2003-02-20 | 520.55 |
| 2003-02-21 | 515.39 |
| 2003-02-24 | 514.39 |
| 2003-02-25 | 488.23 |
| 2003-02-26 | 484.17 |
| 2003-02-27 | 480.52 |
| 2003-02-28 | 495.24 |
| 2003-03-03 | 499.35 |
| 2003-03-04 | 485.20 |
| 2003-03-05 | 481.22 |
| 2003-03-06 | 480.91 |
| 2003-03-07 | 468.33 |
| 2003-03-10 | 461.05 |
| 2003-03-11 | 462.16 |
| 2003-03-12 | 471.00 |
| 2003-03-13 | 488.42 |
| 2003-03-14 | 515.94 |
| 2003-03-17 | 536.45 |
| 2003-03-18 | 533.60 |
| 2003-03-19 | 533.62 |
| 2003-03-20 | 531.20 |
| 2003-03-21 | 547.55 |
| 2003-03-24 | 518.48 |
| 2003-03-25 | 523.48 |
| 2003-03-26 | 521.51 |
| 2003-03-27 | 516.55 |
| 2003-03-28 | 520.14 |
| 2003-03-31 | 493.61 |
| 2003-04-01 | 504.84 |
| 2003-04-02 | 530.90 |
| 2003-04-03 | 534.18 |
| 2003-04-04 | 530.75 |
| 2003-04-07 | 555.86 |
| 2003-04-08 | 538.22 |
| 2003-04-09 | 542.04 |
| 2003-04-10 | 524.58 |
| 2003-04-11 | 529.39 |
| 2003-04-14 | 536.95 |
| 2003-04-15 | 551.60 |
| 2003-04-16 | 556.26 |
| 2003-04-17 | 584.10 |
| 2003-04-18 | . |
| 2003-04-21 | 581.45 |
| 2003-04-22 | 593.50 |
| 2003-04-23 | 602.30 |
| 2003-04-24 | 596.64 |
| 2003-04-25 | 578.75 |
| 2003-04-28 | 593.90 |
| 2003-04-29 | 609.34 |
| 2003-04-30 | 619.05 |
| 2003-05-01 | 624.33 |
| 2003-05-02 | 621.03 |
| 2003-05-05 | 639.64 |
| 2003-05-06 | 643.40 |
| 2003-05-07 | 643.11 |
| 2003-05-08 | 625.54 |
| 2003-05-09 | 627.97 |
| 2003-05-12 | 639.81 |
| 2003-05-13 | 643.93 |
| 2003-05-14 | 637.96 |
| 2003-05-15 | 653.02 |
| 2003-05-16 | 657.65 |
| 2003-05-19 | 632.18 |
| 2003-05-20 | 621.64 |
| 2003-05-21 | 614.05 |
| 2003-05-22 | 629.28 |
| 2003-05-23 | 626.49 |
| 2003-05-26 | . |
| 2003-05-27 | 632.65 |
| 2003-05-28 | 659.70 |
| 2003-05-29 | 667.68 |
| 2003-05-30 | 678.99 |
| 2003-06-02 | 696.00 |
| 2003-06-03 | 682.25 |
| 2003-06-04 | 689.43 |
| 2003-06-05 | 686.31 |
| 2003-06-06 | 716.73 |
| 2003-06-09 | 707.65 |
| 2003-06-10 | 708.59 |
| 2003-06-11 | 710.52 |
| 2003-06-12 | 703.56 |
| 2003-06-13 | 694.76 |
| 2003-06-16 | 711.04 |
| 2003-06-17 | 720.21 |
| 2003-06-18 | 708.82 |
| 2003-06-19 | 708.20 |
| 2003-06-20 | 700.67 |
| 2003-06-23 | 677.19 |
| 2003-06-24 | 665.12 |
| 2003-06-25 | 673.02 |
| 2003-06-26 | 665.88 |
| 2003-06-27 | 671.44 |
| 2003-06-30 | 662.13 |
| 2003-07-01 | 650.59 |
| 2003-07-02 | 668.65 |
| 2003-07-03 | 673.21 |
| 2003-07-04 | . |
| 2003-07-07 | 691.09 |
| 2003-07-08 | 695.67 |
| 2003-07-09 | 707.45 |
| 2003-07-10 | 703.89 |
| 2003-07-11 | 697.91 |
| 2003-07-14 | 713.58 |
| 2003-07-15 | 717.47 |
| 2003-07-16 | 711.70 |
| 2003-07-17 | 640.21 |
| 2003-07-18 | 650.11 |
| 2003-07-21 | 644.41 |
| 2003-07-22 | 650.32 |
| 2003-07-23 | 659.63 |
| 2003-07-24 | 679.19 |
| 2003-07-25 | 674.53 |
| 2003-07-28 | 693.90 |
| 2003-07-29 | 692.68 |
| 2003-07-30 | 689.48 |
| 2003-07-31 | 693.34 |
| 2003-08-01 | 684.13 |
| 2003-08-04 | 683.87 |
| 2003-08-05 | 687.70 |
| 2003-08-06 | 662.93 |
| 2003-08-07 | 659.34 |
| 2003-08-08 | 659.49 |
| 2003-08-11 | 660.30 |
| 2003-08-12 | 666.83 |
| 2003-08-13 | 678.66 |
| 2003-08-14 | 679.21 |
| 2003-08-15 | 674.80 |
| 2003-08-18 | 683.16 |
| 2003-08-19 | 704.27 |
| 2003-08-20 | 703.28 |
| 2003-08-21 | 711.15 |
| 2003-08-22 | 715.87 |
| 2003-08-25 | 706.85 |
| 2003-08-26 | 698.10 |
| 2003-08-27 | 719.31 |
| 2003-08-28 | 729.93 |
| 2003-08-29 | 739.11 |
| 2003-09-01 | . |
| 2003-09-02 | 740.32 |
| 2003-09-03 | 776.19 |
| 2003-09-04 | 777.65 |
| 2003-09-05 | 783.01 |
| 2003-09-08 | 796.87 |
| 2003-09-09 | 780.67 |
| 2003-09-10 | 749.34 |
| 2003-09-11 | 747.22 |
| 2003-09-12 | 749.96 |
| 2003-09-15 | 749.73 |
| 2003-09-16 | 752.96 |
| 2003-09-17 | 763.84 |
| 2003-09-18 | 773.14 |
| 2003-09-19 | 769.81 |
| 2003-09-22 | 755.28 |
| 2003-09-23 | 749.91 |
| 2003-09-24 | 741.52 |
| 2003-09-25 | 732.17 |
| 2003-09-26 | 723.48 |
| 2003-09-29 | 727.94 |
| 2003-09-30 | 720.70 |
| 2003-10-01 | 733.17 |
| 2003-10-02 | 746.94 |
| 2003-10-03 | 784.25 |
| 2003-10-06 | 785.16 |
| 2003-10-07 | 786.31 |
| 2003-10-08 | 811.47 |
| 2003-10-09 | 822.72 |
| 2003-10-10 | 817.36 |
| 2003-10-13 | 831.11 |
| 2003-10-14 | 824.13 |
| 2003-10-15 | 831.52 |
| 2003-10-16 | 813.39 |
| 2003-10-17 | 815.48 |
| 2003-10-20 | 809.41 |
| 2003-10-21 | 817.40 |
| 2003-10-22 | 808.26 |
| 2003-10-23 | 798.11 |
| 2003-10-24 | 805.77 |
| 2003-10-27 | 808.22 |
| 2003-10-28 | 819.45 |
| 2003-10-29 | 835.32 |
| 2003-10-30 | 829.28 |
| 2003-10-31 | 826.83 |
| 2003-11-03 | 835.14 |
| 2003-11-04 | 830.94 |
| 2003-11-05 | 816.54 |
| 2003-11-06 | 832.92 |
| 2003-11-07 | 847.79 |
| 2003-11-10 | 834.15 |
| 2003-11-11 | 819.98 |
| 2003-11-12 | 840.88 |
| 2003-11-13 | 851.92 |
| 2003-11-14 | 854.47 |
| 2003-11-17 | 825.03 |
| 2003-11-18 | 832.03 |
| 2003-11-19 | 821.46 |
| 2003-11-20 | 826.01 |
| 2003-11-21 | 827.25 |
| 2003-11-24 | 842.53 |
| 2003-11-25 | 842.35 |
| 2003-11-26 | 846.05 |
| 2003-11-27 | . |
| 2003-11-28 | 850.11 |
| 2003-12-01 | 859.42 |
| 2003-12-02 | 868.98 |
| 2003-12-03 | 875.31 |
| 2003-12-04 | 879.03 |
| 2003-12-05 | 865.28 |
| 2003-12-08 | 857.18 |
| 2003-12-09 | 853.91 |
| 2003-12-10 | 844.14 |
| 2003-12-11 | 844.54 |
| 2003-12-12 | 850.95 |
| 2003-12-15 | 857.06 |
| 2003-12-16 | 835.78 |
| 2003-12-17 | 827.50 |
| 2003-12-18 | 833.72 |
| 2003-12-19 | 836.00 |
| 2003-12-22 | 829.35 |
| 2003-12-23 | 834.43 |
| 2003-12-24 | 839.56 |
| 2003-12-25 | . |
| 2003-12-26 | 839.21 |
| 2003-12-29 | 845.50 |
| 2003-12-30 | 852.86 |
| 2003-12-31 | 856.99 |
| 2004-01-01 | . |
| 2004-01-02 | 869.09 |
| 2004-01-05 | 883.79 |
| 2004-01-06 | 892.59 |
| 2004-01-07 | 896.79 |
| 2004-01-08 | 971.39 |
| 2004-01-09 | 990.65 |
| 2004-01-12 | 991.68 |
| 2004-01-13 | 983.33 |
| 2004-01-14 | 985.16 |
| 2004-01-15 | 974.61 |
| 2004-01-16 | 983.32 |
| 2004-01-19 | . |
| 2004-01-20 | 997.48 |
| 2004-01-21 | 983.00 |
| 2004-01-22 | 997.15 |
| 2004-01-23 | 993.98 |
| 2004-01-26 | 986.28 |
| 2004-01-27 | 997.65 |
| 2004-01-28 | 992.81 |
| 2004-01-29 | 953.87 |
| 2004-01-30 | 967.26 |
| 2004-02-02 | 970.36 |
| 2004-02-03 | 980.18 |
| 2004-02-04 | 960.87 |
| 2004-02-05 | 967.38 |
| 2004-02-06 | 1005.30 |
| 2004-02-09 | 1023.33 |
| 2004-02-10 | 1043.52 |
| 2004-02-11 | 1053.43 |
| 2004-02-12 | 1065.03 |
| 2004-02-13 | 1046.09 |
| 2004-02-16 | . |
| 2004-02-17 | 1060.72 |
| 2004-02-18 | 1070.53 |
| 2004-02-19 | 1068.11 |
| 2004-02-20 | 1037.37 |
| 2004-02-23 | 1043.39 |
| 2004-02-24 | 1027.95 |
| 2004-02-25 | 1023.69 |
| 2004-02-26 | 1018.71 |
| 2004-02-27 | 1023.01 |
| 2004-03-01 | 1030.41 |
| 2004-03-02 | 1038.41 |
| 2004-03-03 | 1028.31 |
| 2004-03-04 | 1047.57 |
| 2004-03-05 | 1072.83 |
| 2004-03-08 | 1073.20 |
| 2004-03-09 | 1043.62 |
| 2004-03-10 | 1012.63 |
| 2004-03-11 | 976.02 |
| 2004-03-12 | 976.96 |
| 2004-03-15 | 955.43 |
| 2004-03-16 | 967.67 |
| 2004-03-17 | 981.35 |
| 2004-03-18 | 964.77 |
| 2004-03-19 | 962.82 |
| 2004-03-22 | 926.38 |
| 2004-03-23 | 928.79 |
| 2004-03-24 | 921.72 |
| 2004-03-25 | 948.61 |
| 2004-03-26 | 940.53 |
| 2004-03-29 | 970.58 |
| 2004-03-30 | 968.32 |
| 2004-03-31 | 981.78 |
| 2004-04-01 | 1010.29 |
| 2004-04-02 | 1020.93 |
| 2004-04-05 | 1020.10 |
| 2004-04-06 | 954.78 |
| 2004-04-07 | 952.92 |
| 2004-04-08 | 955.66 |
| 2004-04-09 | . |
| 2004-04-12 | 952.75 |
| 2004-04-13 | 942.08 |
| 2004-04-14 | 920.66 |
| 2004-04-15 | 908.62 |
| 2004-04-16 | 890.47 |
| 2004-04-19 | 897.66 |
| 2004-04-20 | 906.73 |
| 2004-04-21 | 882.58 |
| 2004-04-22 | 893.48 |
| 2004-04-23 | 885.13 |
| 2004-04-26 | 885.94 |
| 2004-04-27 | 884.92 |
| 2004-04-28 | 860.21 |
| 2004-04-29 | 855.09 |
| 2004-04-30 | 838.72 |
| 2004-05-03 | 846.72 |
| 2004-05-04 | 850.37 |
| 2004-05-05 | 867.06 |
| 2004-05-06 | 841.61 |
| 2004-05-07 | 835.87 |
| 2004-05-10 | 803.12 |
| 2004-05-11 | 813.12 |
| 2004-05-12 | 797.38 |
| 2004-05-13 | 808.36 |
| 2004-05-14 | 796.07 |
| 2004-05-17 | 783.02 |
| 2004-05-18 | 794.50 |
| 2004-05-19 | 824.43 |
| 2004-05-20 | 814.01 |
| 2004-05-21 | 806.38 |
| 2004-05-24 | 812.59 |
| 2004-05-25 | 811.36 |
| 2004-05-26 | 826.14 |
| 2004-05-27 | 852.69 |
| 2004-05-28 | 847.54 |
| 2004-05-31 | . |
| 2004-06-01 | 838.79 |
| 2004-06-02 | 841.48 |
| 2004-06-03 | 837.71 |
| 2004-06-04 | 852.19 |
| 2004-06-07 | 875.87 |
| 2004-06-08 | 877.28 |
| 2004-06-09 | 861.42 |
| 2004-06-10 | 858.11 |
| 2004-06-11 | . |
| 2004-06-14 | 839.66 |
| 2004-06-15 | 849.56 |
| 2004-06-16 | 847.05 |
| 2004-06-17 | 842.99 |
| 2004-06-18 | 847.82 |
| 2004-06-21 | 846.73 |
| 2004-06-22 | 836.80 |
| 2004-06-23 | 851.40 |
| 2004-06-24 | 874.29 |
| 2004-06-25 | 871.95 |
| 2004-06-28 | 884.27 |
| 2004-06-29 | 876.09 |
| 2004-06-30 | 881.96 |
| 2004-07-01 | 883.34 |
| 2004-07-02 | 878.01 |
| 2004-07-05 | . |
| 2004-07-06 | 857.03 |
| 2004-07-07 | 855.16 |
| 2004-07-08 | 851.58 |
| 2004-07-09 | 852.93 |
| 2004-07-12 | 839.83 |
| 2004-07-13 | 837.02 |
| 2004-07-14 | 839.87 |
| 2004-07-15 | 792.56 |
| 2004-07-16 | 799.23 |
| 2004-07-19 | 786.38 |
| 2004-07-20 | 790.28 |
| 2004-07-21 | 805.76 |
| 2004-07-22 | 782.67 |
| 2004-07-23 | 774.49 |
| 2004-07-26 | 757.23 |
| 2004-07-27 | 763.79 |
| 2004-07-28 | 756.20 |
| 2004-07-29 | 774.86 |
| 2004-07-30 | 769.92 |
| 2004-08-02 | 760.89 |
| 2004-08-03 | 763.38 |
| 2004-08-04 | 748.31 |
| 2004-08-05 | 751.59 |
| 2004-08-06 | 735.08 |
| 2004-08-09 | 726.63 |
| 2004-08-10 | 742.82 |
| 2004-08-11 | 713.99 |
| 2004-08-12 | 695.66 |
| 2004-08-13 | 710.49 |
| 2004-08-16 | 725.71 |
| 2004-08-17 | 738.68 |
| 2004-08-18 | 741.99 |
| 2004-08-19 | 752.65 |
| 2004-08-20 | 743.81 |
| 2004-08-23 | 754.11 |
| 2004-08-24 | 743.41 |
| 2004-08-25 | 742.73 |
| 2004-08-26 | 752.92 |
| 2004-08-27 | 751.03 |
| 2004-08-30 | 749.47 |
| 2004-08-31 | 739.01 |
| 2004-09-01 | 750.06 |
| 2004-09-02 | 756.45 |
| 2004-09-03 | 748.32 |
| 2004-09-06 | . |
| 2004-09-07 | 754.02 |
| 2004-09-08 | 761.00 |
| 2004-09-09 | 770.32 |
| 2004-09-10 | 795.29 |
| 2004-09-13 | 814.81 |
| 2004-09-14 | 809.91 |
| 2004-09-15 | 797.30 |
| 2004-09-16 | 802.86 |
| 2004-09-17 | 812.31 |
| 2004-09-20 | 812.58 |
| 2004-09-21 | 819.43 |
| 2004-09-22 | 814.33 |
| 2004-09-23 | 811.71 |
| 2004-09-24 | 812.02 |
| 2004-09-27 | 803.68 |
| 2004-09-28 | 800.07 |
| 2004-09-29 | 812.15 |
| 2004-09-30 | 814.22 |
| 2004-10-01 | 839.57 |
| 2004-10-04 | 848.23 |
| 2004-10-05 | 848.64 |
| 2004-10-06 | 842.73 |
| 2004-10-07 | 846.35 |
| 2004-10-08 | 839.74 |
| 2004-10-11 | 831.56 |
| 2004-10-12 | 815.64 |
| 2004-10-13 | 827.42 |
| 2004-10-14 | 829.44 |
| 2004-10-15 | 843.21 |
| 2004-10-18 | 842.03 |
| 2004-10-19 | 865.16 |
| 2004-10-20 | 856.12 |
| 2004-10-21 | 866.19 |
| 2004-10-22 | 855.53 |
| 2004-10-25 | 842.94 |
| 2004-10-26 | 846.36 |
| 2004-10-27 | 864.31 |
| 2004-10-28 | 871.36 |
| 2004-10-29 | 869.00 |
| 2004-11-01 | 879.65 |
| 2004-11-02 | 887.92 |
| 2004-11-03 | 898.87 |
| 2004-11-04 | 892.62 |
| 2004-11-05 | 905.43 |
| 2004-11-08 | 909.53 |
| 2004-11-09 | 907.46 |
| 2004-11-10 | 912.46 |
| 2004-11-11 | 923.57 |
| 2004-11-12 | 933.86 |
| 2004-11-15 | 934.08 |
| 2004-11-16 | 928.15 |
| 2004-11-17 | 949.41 |
| 2004-11-18 | 948.20 |
| 2004-11-19 | 942.38 |
| 2004-11-22 | 932.19 |
| 2004-11-23 | 932.11 |
| 2004-11-24 | 937.61 |
| 2004-11-25 | . |
| 2004-11-26 | 945.67 |
| 2004-11-29 | 947.48 |
| 2004-11-30 | 939.80 |
| 2004-12-01 | 950.63 |
| 2004-12-02 | 962.37 |
| 2004-12-03 | 958.20 |
| 2004-12-06 | 957.23 |
| 2004-12-07 | 962.88 |
| 2004-12-08 | 938.03 |
| 2004-12-09 | 917.06 |
| 2004-12-10 | 918.08 |
| 2004-12-13 | 922.62 |
| 2004-12-14 | 922.60 |
| 2004-12-15 | 928.05 |
| 2004-12-16 | 917.29 |
| 2004-12-17 | 898.60 |
| 2004-12-20 | 916.57 |
| 2004-12-21 | 914.20 |
| 2004-12-22 | 921.94 |
| 2004-12-23 | 926.37 |
| 2004-12-24 | . |
| 2004-12-27 | 932.04 |
| 2004-12-28 | 934.84 |
| 2004-12-29 | 935.80 |
| 2004-12-30 | 936.30 |
| 2004-12-31 | 934.29 |
| 2005-01-03 | 929.85 |
| 2005-01-04 | 920.08 |
| 2005-01-05 | 909.10 |
| 2005-01-06 | 903.79 |
| 2005-01-07 | 898.44 |
| 2005-01-10 | 911.78 |
| 2005-01-11 | 896.53 |
| 2005-01-12 | 888.39 |
| 2005-01-13 | 885.25 |
| 2005-01-14 | 882.21 |
| 2005-01-17 | . |
| 2005-01-18 | 880.33 |
| 2005-01-19 | 876.98 |
| 2005-01-20 | 854.23 |
| 2005-01-21 | 850.94 |
| 2005-01-24 | 845.98 |
| 2005-01-25 | 847.94 |
| 2005-01-26 | 858.39 |
| 2005-01-27 | 875.23 |
#2005-01-28| 866.32
#2005-01-31| 878.44
#2005-02-01| 888.06
#2005-02-02| 895.18
#2005-02-03| 872.54
#2005-02-04| 882.14
#2005-02-07| 887.81
#2005-02-08| 886.79
#2005-02-09| 895.81
#2005-02-10| 885.42
#2005-02-11| 890.10
#2005-02-14| 903.61
#2005-02-15| 906.38
#2005-02-16| 896.28
#2005-02-17| 893.03
#2005-02-18| 890.11
#2005-02-21| .
#2005-02-22| 909.10
#2005-02-23| 898.82
#2005-02-24| 902.53
#2005-02-25| 919.77
#2005-02-28| 921.29
#2005-03-01| 919.78
#2005-03-02| 916.98
#2005-03-03| 912.05
#2005-03-04| 923.07
#2005-03-07| 919.16
#2005-03-08| 924.81
#2005-03-09| 926.50
#2005-03-10| 921.08
#2005-03-11| 928.45
#2005-03-14| 920.52
#2005-03-15| 921.43
#2005-03-16| 911.01
#2005-03-17| 911.06
#2005-03-18| 904.60
#2005-03-21| 889.53
#2005-03-22| 894.86
#2005-03-23| 880.53
#2005-03-24| 880.61
#2005-03-25| .
#2005-03-28| 874.76
#2005-03-29| 875.01
#2005-03-30| 877.48
#2005-03-31| 881.96
#2005-04-01| 883.28
#2005-04-04| 862.22
#2005-04-05| 867.34
#2005-04-06| 870.05
#2005-04-07| 879.98
#2005-04-08| 885.52
#2005-04-11| 890.59
#2005-04-12| 877.21
#2005-04-13| 883.09
#2005-04-14| 872.20
#2005-04-15| 856.47
#2005-04-18| 848.15
#2005-04-19| 855.89
#2005-04-20| 866.41
#2005-04-21| 891.55
#2005-04-22| 906.75
#2005-04-25| 900.11
#2005-04-26| 893.08
#2005-04-27| 882.47
#2005-04-28| 870.44
#2005-04-29| 867.94
#2005-05-02| 869.25
#2005-05-03| 875.88
#2005-05-04| 891.63
#2005-05-05| 896.30
#2005-05-06| 906.72
#2005-05-09| 907.70
#2005-05-10| 902.63
#2005-05-11| 895.99
#2005-05-12| 902.57
#2005-05-13| 907.77
#2005-05-16| 910.83
#2005-05-17| 912.65
#2005-05-18| 928.44
#2005-05-19| 931.44
#2005-05-20| 926.81
#2005-05-23| 932.01
#2005-05-24| 930.18
#2005-05-25| 921.45
#2005-05-26| 924.64
#2005-05-27| 925.56
#2005-05-30| .
#2005-05-31| 914.10
#2005-06-01| 921.08
#2005-06-02| 926.44
#2005-06-03| 926.21
#2005-06-06| 918.84
#2005-06-07| 929.28
#2005-06-08| 931.29
#2005-06-09| 915.92
#2005-06-10| 919.85
#2005-06-13| 913.34
#2005-06-14| 921.02
#2005-06-15| 921.02
#2005-06-16| 927.39
#2005-06-17| 937.63
#2005-06-20| 932.83
#2005-06-21| 941.81
#2005-06-22| 951.72
#2005-06-23| 953.43
#2005-06-24| 946.99
#2005-06-27| 930.77
#2005-06-28| 927.12
#2005-06-29| 935.98
#2005-06-30| 929.42
#2005-07-01| 922.76
#2005-07-04| .
#2005-07-05| 919.75
#2005-07-06| 928.47
#2005-07-07| 911.71
#2005-07-08| 927.99
#2005-07-11| 959.21
#2005-07-12| 972.81
#2005-07-13| 974.67
#2005-07-14| 984.79
#2005-07-15| 975.47
#2005-07-18| 973.62
#2005-07-19| 977.26
#2005-07-20| 969.38
#2005-07-21| 952.90
#2005-07-22| 942.70
#2005-07-25| 934.03
#2005-07-26| 933.62
#2005-07-27| 940.49
#2005-07-28| 952.55
#2005-07-29| 953.48
#2005-08-01| 951.97
#2005-08-02| 963.78
#2005-08-03| 970.40
#2005-08-04| 964.24
#2005-08-05| 955.31
#2005-08-08| 961.47
#2005-08-09| 968.27
#2005-08-10| 987.91
#2005-08-11| 979.39
#2005-08-12| 976.37
#2005-08-15| 971.38
#2005-08-16| 963.96
#2005-08-17| 955.57
#2005-08-18| 944.24
#2005-08-19| 946.63
#2005-08-22| 952.29
#2005-08-23| 946.13
#2005-08-24| 944.76
#2005-08-25| 935.68
#2005-08-26| 934.58
#2005-08-29| 935.86
#2005-08-30| 928.03
#2005-08-31| 942.76
#2005-09-01| 959.96
#2005-09-02| 962.96
#2005-09-05| .
#2005-09-06| 973.16
#2005-09-07| 977.35
#2005-09-08| 975.62
#2005-09-09| 991.38
#2005-09-12| 985.58
#2005-09-13| 987.76
#2005-09-14| 991.15
#2005-09-15| 982.19
#2005-09-16| 984.79
#2005-09-19| 981.77
#2005-09-20| 989.20
#2005-09-21| 978.77
#2005-09-22| 965.24
#2005-09-23| 961.65
#2005-09-26| 979.53
#2005-09-27| 969.97
#2005-09-28| 981.75
#2005-09-29| 979.38
#2005-09-30| 996.28
#2005-10-03| 999.34
#2005-10-04|1006.62
#2005-10-05| 995.25
#2005-10-06| 993.78
#2005-10-07| 985.34
#2005-10-10| 983.39
#2005-10-11| 983.49
#2005-10-12| 978.26
#2005-10-13| 960.41
#2005-10-14| 977.16
#2005-10-17| 977.36
#2005-10-18| 964.50
#2005-10-19| 951.53
#2005-10-20| 944.07
#2005-10-21| 944.49
#2005-10-24| 945.69
#2005-10-25| 958.22
#2005-10-26| 954.08
#2005-10-27| 934.13
#2005-10-28| 929.82
#2005-10-31| 945.10
#2005-11-01| 948.74
#2005-11-02| 956.84
#2005-11-03| 974.22
#2005-11-04| 960.58
#2005-11-07| 957.35
#2005-11-08| 953.35
#2005-11-09| 951.84
#2005-11-10| 953.48
#2005-11-11| 963.09
#2005-11-14| 963.48
#2005-11-15| 957.42
#2005-11-16| 949.07
#2005-11-17| 956.96
#2005-11-18| 965.73
#2005-11-21| 972.77
#2005-11-22| 966.50
#2005-11-23| 979.14
#2005-11-24| .
#2005-11-25| 977.82
#2005-11-28| 982.43
#2005-11-29| 980.20
#2005-11-30| 977.67
#2005-12-01| 986.87
#2005-12-02| 994.71
#2005-12-05| 994.86
#2005-12-06|1007.57
#2005-12-07|1006.60
#2005-12-08|1020.46
#2005-12-09|1015.54
#2005-12-12|1026.89
#2005-12-13|1024.41
#2005-12-14|1030.53
#2005-12-15|1019.84
#2005-12-16|1033.36
#2005-12-19|1033.95
#2005-12-20|1019.88
#2005-12-21|1019.50
#2005-12-22|1022.41
#2005-12-23|1028.07
#2005-12-26| .
#2005-12-27|1031.66
#2005-12-28|1030.39
#2005-12-29|1027.35
#2005-12-30|1016.52
#2006-01-02| .
#2006-01-03|1041.68
#2006-01-04|1066.57
#2006-01-05|1078.72
#2006-01-06|1091.29
#2006-01-09|1097.11
#2006-01-10|1081.40
#2006-01-11|1076.58
#2006-01-12|1065.71
#2006-01-13|1061.67
#2006-01-16| .
#2006-01-17|1051.59
#2006-01-18|1043.65
#2006-01-19|1047.09
#2006-01-20|1030.04
#2006-01-23|1046.19
#2006-01-24|1041.12
#2006-01-25|1069.03
#2006-01-26|1075.64
#2006-01-27|1077.18
#2006-01-30|1072.65
#2006-01-31|1078.56
#2006-02-01|1090.43
#2006-02-02|1082.07
#2006-02-03|1068.16
#2006-02-06|1063.86
#2006-02-07|1053.41
#2006-02-08|1057.32
#2006-02-09|1067.88
#2006-02-10|1055.81
#2006-02-13|1055.45
#2006-02-14|1061.16
#2006-02-15|1073.71
#2006-02-16|1081.05
#2006-02-17|1078.89
#2006-02-20| .
#2006-02-21|1078.95
#2006-02-22|1078.11
#2006-02-23|1084.44
#2006-02-24|1082.38
#2006-02-27|1083.18
#2006-02-28|1071.83
#2006-03-01|1081.85
#2006-03-02|1087.55
#2006-03-03|1087.82
#2006-03-06|1095.92
#2006-03-07|1081.55
#2006-03-08|1080.41
#2006-03-09|1095.91
#2006-03-10|1091.52
#2006-03-13|1101.95
#2006-03-14|1115.31
#2006-03-15|1122.34
#2006-03-16|1140.68
#2006-03-17|1140.20
#2006-03-20|1154.20
#2006-03-21|1150.66
#2006-03-22|1152.03
#2006-03-23|1148.14
#2006-03-24|1150.75
#2006-03-27|1141.29
#2006-03-28|1142.72
#2006-03-29|1135.07
#2006-03-30|1178.22
#2006-03-31|1169.08
#2006-04-03|1179.41
#2006-04-04|1181.56
#2006-04-05|1186.89
#2006-04-06|1195.92
#2006-04-07|1178.47
#2006-04-10|1178.49
#2006-04-11|1177.36
#2006-04-12|1175.96
#2006-04-13|1179.17
#2006-04-14| .
#2006-04-17|1198.11
#2006-04-18|1189.34
#2006-04-19|1203.84
#2006-04-20|1221.69
#2006-04-21|1211.11
#2006-04-24|1201.54
#2006-04-25|1208.32
#2006-04-26|1218.19
#2006-04-27|1210.63
#2006-04-28|1201.09
#2006-05-01|1204.29
#2006-05-02|1210.52
#2006-05-03|1202.31
#2006-05-04|1217.36
#2006-05-05|1232.68
#2006-05-08|1234.26
#2006-05-09|1232.42
#2006-05-10|1215.35
#2006-05-11|1201.03
#2006-05-12|1172.92
#2006-05-15|1163.59
#2006-05-16|1169.20
#2006-05-17|1126.57
#2006-05-18|1116.03
#2006-05-19|1107.75
#2006-05-22|1089.47
#2006-05-23|1134.77
#2006-05-24|1110.18
#2006-05-25|1117.32
#2006-05-26|1140.58
#2006-05-29| .
#2006-05-30|1127.60
#2006-05-31|1128.80
#2006-06-01|1140.15
#2006-06-02|1150.25
#2006-06-05|1136.63
#2006-06-06|1093.19
#2006-06-07|1096.16
#2006-06-08|1043.24
#2006-06-09|1067.73
#2006-06-12|1049.17
#2006-06-13|1023.62
#2006-06-14|1032.58
#2006-06-15|1071.84
#2006-06-16|1061.30
#2006-06-19|1074.71
#2006-06-20|1079.22
#2006-06-21|1086.49
#2006-06-22|1077.72
#2006-06-23|1074.56
#2006-06-26|1074.62
#2006-06-27|1064.86
#2006-06-28|1048.52
#2006-06-29|1065.14
#2006-06-30|1109.48
#2006-07-03|1117.35
#2006-07-04| .
#2006-07-05|1095.89
#2006-07-06|1110.36
#2006-07-07|1096.24
#2006-07-10|1089.93
#2006-07-11|1064.76
#2006-07-12|1056.21
#2006-07-13|1025.63
#2006-07-14|1004.82
#2006-07-17| 991.50
#2006-07-18| 983.99
#2006-07-19|1029.64
#2006-07-20|1034.52
#2006-07-21|1010.27
#2006-07-24|1024.41
#2006-07-25|1022.26
#2006-07-26|1018.57
#2006-07-27|1039.92
#2006-07-28|1047.49
#2006-07-31|1046.79
#2006-08-01|1029.07
#2006-08-02|1043.41
#2006-08-03|1031.34
#2006-08-04|1051.25
#2006-08-07|1030.65
#2006-08-08|1026.09
#2006-08-09|1044.11
#2006-08-10|1024.03
#2006-08-11|1021.43
#2006-08-14|1033.53
#2006-08-15|1061.63
#2006-08-16|1094.65
#2006-08-17|1112.75
#2006-08-18|1099.50
#2006-08-21|1098.63
#2006-08-22|1099.91
#2006-08-23|1085.26
#2006-08-24|1083.88
#2006-08-25|1079.96
#2006-08-28|1095.39
#2006-08-29|1097.47
#2006-08-30|1120.48
#2006-08-31|1111.02
#2006-09-01|1104.44
#2006-09-04| .
#2006-09-05|1101.93
#2006-09-06|1084.64
#2006-09-07|1065.82
#2006-09-08|1066.45
#2006-09-11|1065.37
#2006-09-12|1091.79
#2006-09-13|1102.82
#2006-09-14|1099.60
#2006-09-15|1095.72
#2006-09-18|1092.26
#2006-09-19|1083.79
#2006-09-20|1100.61
#2006-09-21|1107.56
#2006-09-22|1101.05
#2006-09-25|1092.49
#2006-09-26|1104.75
#2006-09-27|1116.07
#2006-09-28|1117.78
#2006-09-29|1113.09
#2006-10-02|1108.54
#2006-10-03|1102.30
#2006-10-04|1108.89
#2006-10-05|1115.68
#2006-10-06|1106.56
#2006-10-09|1109.29
#2006-10-10|1116.19
#2006-10-11|1134.50
#2006-10-12|1139.47
#2006-10-13|1138.93
#2006-10-16|1143.78
#2006-10-17|1127.43
#2006-10-18|1128.81
#2006-10-19|1125.98
#2006-10-20|1127.93
#2006-10-23|1130.69
#2006-10-24|1131.28
#2006-10-25|1131.24
#2006-10-26|1140.02
#2006-10-27|1143.31
#2006-10-30|1139.22
#2006-10-31|1148.03
#2006-11-01|1149.23
#2006-11-02|1138.12
#2006-11-03|1131.05
#2006-11-06|1146.70
#2006-11-07|1170.85
#2006-11-08|1162.30
#2006-11-09|1168.38
#2006-11-10|1163.72
#2006-11-13|1167.02
#2006-11-14|1170.05
#2006-11-15|1189.51
#2006-11-16|1192.41
#2006-11-17|1186.44
#2006-11-20|1195.29
#2006-11-21|1199.23
#2006-11-22|1216.55
#2006-11-23| .
#2006-11-24|1216.58
#2006-11-27|1191.04
#2006-11-28|1184.33
#2006-11-29|1199.56
#2006-11-30|1199.41
#2006-12-01|1191.86
#2006-12-04|1201.32
#2006-12-05|1207.89
#2006-12-06|1207.38
#2006-12-07|1216.51
#2006-12-08|1218.55
#2006-12-11|1220.02
#2006-12-12|1226.62
#2006-12-13|1228.77
#2006-12-14|1224.22
#2006-12-15|1224.36
#2006-12-18|1223.84
#2006-12-19|1219.58
#2006-12-20|1229.63
#2006-12-21|1232.70
#2006-12-22|1224.98
#2006-12-25| .
#2006-12-26|1222.43
#2006-12-27|1235.42
#2006-12-28|1234.59
#2006-12-29|1237.97
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1268.15
#2007-01-04|1255.96
#2007-01-05|1232.77
#2007-01-08|1240.91
#2007-01-09|1238.60
#2007-01-10|1223.72
#2007-01-11|1243.85
#2007-01-12|1229.78
#2007-01-15| .
#2007-01-16|1243.29
#2007-01-17|1244.32
#2007-01-18|1230.52
#2007-01-19|1229.67
#2007-01-22|1219.80
#2007-01-23|1216.97
#2007-01-24|1210.36
#2007-01-25|1228.89
#2007-01-26|1225.14
#2007-01-29|1226.04
#2007-01-30|1234.19
#2007-01-31|1226.40
#2007-02-01|1238.16
#2007-02-02|1218.56
#2007-02-05|1220.85
#2007-02-06|1218.73
#2007-02-07|1235.23
#2007-02-08|1232.04
#2007-02-09|1229.01
#2007-02-12|1213.80
#2007-02-13|1222.38
#2007-02-14|1257.00
#2007-02-15|1253.86
#2007-02-16|1252.01
#2007-02-19| .
#2007-02-20|1256.57
#2007-02-21|1247.02
#2007-02-22|1243.16
#2007-02-23|1253.71
#2007-02-26|1255.58
#2007-02-27|1226.90
#2007-02-28|1208.22
#2007-03-01|1189.43
#2007-03-02|1189.49
#2007-03-05|1171.58
#2007-03-06|1173.88
#2007-03-07|1178.42
#2007-03-08|1198.80
#2007-03-09|1193.18
#2007-03-12|1200.71
#2007-03-13|1189.75
#2007-03-14|1163.84
#2007-03-15|1190.98
#2007-03-16|1198.70
#2007-03-19|1213.04
#2007-03-20|1213.90
#2007-03-21|1221.55
#2007-03-22|1250.47
#2007-03-23|1244.41
#2007-03-26|1236.62
#2007-03-27|1232.08
#2007-03-28|1224.48
#2007-03-29|1236.78
#2007-03-30|1234.33
#2007-04-02|1235.06
#2007-04-03|1249.47
#2007-04-04|1260.38
#2007-04-05|1273.39
#2007-04-06| .
#2007-04-09|1266.28
#2007-04-10|1280.29
#2007-04-11|1271.47
#2007-04-12|1276.08
#2007-04-13|1288.09
#2007-04-16|1309.94
#2007-04-17|1310.11
#2007-04-18|1309.58
#2007-04-19|1319.91
#2007-04-20|1327.22
#2007-04-23|1319.92
#2007-04-24|1322.88
#2007-04-25|1337.72
#2007-04-26|1334.42
#2007-04-27|1330.90
#2007-04-30|1330.10
#2007-05-01|1326.09
#2007-05-02|1332.50
#2007-05-03|1325.56
#2007-05-04|1342.28
#2007-05-07|1340.82
#2007-05-08|1320.55
#2007-05-09|1321.72
#2007-05-10|1307.99
#2007-05-11|1312.09
#2007-05-14|1331.75
#2007-05-15|1339.22
#2007-05-16|1335.29
#2007-05-17|1327.46
#2007-05-18|1343.88
#2007-05-21|1343.47
#2007-05-22|1339.83
#2007-05-23|1353.17
#2007-05-24|1336.43
#2007-05-25|1341.21
#2007-05-28| .
#2007-05-29|1345.16
#2007-05-30|1342.57
#2007-05-31|1361.44
#2007-06-01|1377.80
#2007-06-04|1383.21
#2007-06-05|1380.29
#2007-06-06|1365.17
#2007-06-07|1343.19
#2007-06-08|1341.23
#2007-06-11|1353.66
#2007-06-12|1330.76
#2007-06-13|1339.25
#2007-06-14|1358.54
#2007-06-15|1380.48
#2007-06-18|1389.12
#2007-06-19|1390.11
#2007-06-20|1406.40
#2007-06-21|1382.67
#2007-06-22|1385.37
#2007-06-25|1381.55
#2007-06-26|1374.94
#2007-06-27|1368.95
#2007-06-28|1393.77
#2007-06-29|1398.53
#2007-07-02|1416.56
#2007-07-03|1432.93
#2007-07-04| .
#2007-07-05|1424.35
#2007-07-06|1434.14
#2007-07-09|1437.39
#2007-07-10|1436.26
#2007-07-11|1430.24
#2007-07-12|1457.88
#2007-07-13|1465.19
#2007-07-16|1467.34
#2007-07-17|1462.49
#2007-07-18|1449.59
#2007-07-19|1476.53
#2007-07-20|1447.42
#2007-07-23|1452.72
#2007-07-24|1430.47
#2007-07-25|1403.07
#2007-07-26|1371.86
#2007-07-27|1372.71
#2007-07-30|1386.42
#2007-07-31|1386.99
#2007-08-01|1359.40
#2007-08-02|1399.90
#2007-08-03|1387.74
#2007-08-06|1371.98
#2007-08-07|1373.15
#2007-08-08|1414.81
#2007-08-09|1387.83
#2007-08-10|1344.45
#2007-08-13|1368.34
#2007-08-14|1352.07
#2007-08-15|1330.11
#2007-08-16|1271.95
#2007-08-17|1309.02
#2007-08-20|1318.23
#2007-08-21|1322.14
#2007-08-22|1347.65
#2007-08-23|1348.87
#2007-08-24|1361.17
#2007-08-27|1360.44
#2007-08-28|1339.40
#2007-08-29|1365.60
#2007-08-30|1391.56
#2007-08-31|1408.64
#2007-09-03| .
#2007-09-04|1423.32
#2007-09-05|1405.00
#2007-09-06|1428.70
#2007-09-07|1415.55
#2007-09-10|1407.90
#2007-09-11|1442.04
#2007-09-12|1439.42
#2007-09-13|1432.30
#2007-09-14|1418.01
#2007-09-17|1409.63
#2007-09-18|1430.53
#2007-09-19|1483.25
#2007-09-20|1478.32
#2007-09-21|1484.43
#2007-09-24|1477.81
#2007-09-25|1474.09
#2007-09-26|1492.29
#2007-09-27|1501.27
#2007-09-28|1516.09
#2007-10-01|1509.81
#2007-10-02|1508.10
#2007-10-03|1510.72
#2007-10-04|1489.73
#2007-10-05|1505.26
#2007-10-08|1485.59
#2007-10-09|1484.21
#2007-10-10|1502.42
#2007-10-11|1530.34
#2007-10-12|1512.63
#2007-10-15|1496.71
#2007-10-16|1412.76
#2007-10-17|1444.22
#2007-10-18|1447.12
#2007-10-19|1431.66
#2007-10-22|1411.96
#2007-10-23|1440.04
#2007-10-24|1438.81
#2007-10-25|1463.04
#2007-10-26|1480.24
#2007-10-29|1486.43
#2007-10-30|1471.91
#2007-10-31|1479.47
#2007-11-01|1460.81
#2007-11-02|1458.31
#2007-11-05|1457.05
#2007-11-06|1482.83
#2007-11-07|1503.89
#2007-11-08|1467.34
#2007-11-09|1420.69
#2007-11-12|1400.22
#2007-11-13|1404.90
#2007-11-14|1431.74
#2007-11-15|1407.28
#2007-11-16|1387.35
#2007-11-19|1375.61
#2007-11-20|1373.53
#2007-11-21|1322.27
#2007-11-22| .
#2007-11-23|1343.39
#2007-11-26|1353.34
#2007-11-27|1333.36
#2007-11-28|1373.88
#2007-11-29|1384.98
#2007-11-30|1389.68
#2007-12-03|1394.43
#2007-12-04|1360.94
#2007-12-05|1381.14
#2007-12-06|1375.46
#2007-12-07|1384.35
#2007-12-10|1406.53
#2007-12-11|1408.63
#2007-12-12|1406.24
#2007-12-13|1360.92
#2007-12-14|1351.93
#2007-12-17|1303.91
#2007-12-18|1291.90
#2007-12-19|1295.87
#2007-12-20|1305.57
#2007-12-21|1338.21
#2007-12-24|1343.76
#2007-12-25| .
#2007-12-26|1353.28
#2007-12-27|1349.05
#2007-12-28|1355.33
#2007-12-31|1348.79
#2008-01-01| .
#2008-01-02|1330.01
#2008-01-03|1324.89
#2008-01-04|1284.66
#2008-01-07|1236.61
#2008-01-08|1248.64
#2008-01-09|1204.63
#2008-01-10|1208.43
#2008-01-11|1211.06
#2008-01-14|1242.18
#2008-01-15|1216.47
#2008-01-16|1190.87
#2008-01-17|1195.60
#2008-01-18|1174.39
#2008-01-21| .
#2008-01-22|1118.49
#2008-01-23|1080.46
#2008-01-24|1182.16
#2008-01-25|1202.46
#2008-01-28|1184.74
#2008-01-29|1194.61
#2008-01-30|1198.87
#2008-01-31|1216.66
#2008-02-01|1240.66
#2008-02-04|1246.52
#2008-02-05|1182.38
#2008-02-06|1193.22
#2008-02-07|1149.67
#2008-02-08|1172.57
#2008-02-11|1176.16
#2008-02-12|1223.77
#2008-02-13|1217.55
#2008-02-14|1218.80
#2008-02-15|1195.95
#2008-02-18| .
#2008-02-19|1219.64
#2008-02-20|1200.76
#2008-02-21|1216.82
#2008-02-22|1204.19
#2008-02-25|1217.84
#2008-02-26|1241.22
#2008-02-27|1262.12
#2008-02-28|1242.33
#2008-02-29|1209.21
#2008-03-03|1184.10
#2008-03-04|1145.30
#2008-03-05|1177.09
#2008-03-06|1157.88
#2008-03-07|1142.39
#2008-03-10|1130.48
#2008-03-11|1108.21
#2008-03-12|1135.22
#2008-03-13|1132.98
#2008-03-14|1115.31
#2008-03-17|1078.81
#2008-03-18|1117.32
#2008-03-19|1068.42
#2008-03-20|1043.15
#2008-03-21| .
#2008-03-24|1041.49
#2008-03-25|1117.32
#2008-03-26|1124.76
#2008-03-27|1124.36
#2008-03-28|1127.01
#2008-03-31|1136.48
#2008-04-01|1171.43
#2008-04-02|1181.83
#2008-04-03|1179.15
#2008-04-04|1193.42
#2008-04-07|1211.65
#2008-04-08|1189.73
#2008-04-09|1183.39
#2008-04-10|1179.08
#2008-04-11|1164.04
#2008-04-14|1153.15
#2008-04-15|1144.02
#2008-04-16|1190.79
#2008-04-17|1123.18
#2008-04-18|1131.28
#2008-04-21|1136.06
#2008-04-22|1136.17
#2008-04-23|1151.57
#2008-04-24|1138.14
#2008-04-25|1171.32
#2008-04-28|1180.11
#2008-04-29|1186.11
#2008-04-30|1200.00
#2008-05-01|1191.51
#2008-05-02|1188.21
#2008-05-05|1183.02
#2008-05-06|1182.71
#2008-05-07|1203.34
#2008-05-08|1198.35
#2008-05-09|1190.71
#2008-05-12|1195.02
#2008-05-13|1199.83
#2008-05-14|1208.88
#2008-05-15|1210.96
#2008-05-16|1228.03
#2008-05-19|1253.20
#2008-05-20|1233.37
#2008-05-21|1228.40
#2008-05-22|1232.08
#2008-05-23|1211.56
#2008-05-26| .
#2008-05-27|1209.09
#2008-05-28|1226.33
#2008-05-29|1215.14
#2008-05-30|1234.12
#2008-06-02|1209.65
#2008-06-03|1221.22
#2008-06-04|1208.55
#2008-06-05|1194.46
#2008-06-06|1189.60
#2008-06-09|1172.16
#2008-06-10|1146.71
#2008-06-11|1138.81
#2008-06-12|1137.26
#2008-06-13|1137.95
#2008-06-16|1142.60
#2008-06-17|1157.74
#2008-06-18|1136.84
#2008-06-19|1112.26
#2008-06-20|1107.54
#2008-06-23|1083.28
#2008-06-24|1086.43
#2008-06-25|1115.47
#2008-06-26|1098.30
#2008-06-27|1067.02
#2008-06-30|1072.08
#2008-07-01|1052.09
#2008-07-02|1050.81
#2008-07-03|1056.40
#2008-07-04| .
#2008-07-07|1068.73
#2008-07-08|1048.00
#2008-07-09|1076.17
#2008-07-10|1071.37
#2008-07-11|1054.55
#2008-07-14|1053.49
#2008-07-15|1045.27
#2008-07-16|1058.99
#2008-07-17|1118.88
#2008-07-18|1145.25
#2008-07-21|1152.25
#2008-07-22|1119.59
#2008-07-23|1117.03
#2008-07-24|1116.75
#2008-07-25|1130.35
#2008-07-28|1121.07
#2008-07-29|1131.25
#2008-07-30|1134.52
#2008-07-31|1131.32
#2008-08-01|1117.96
#2008-08-04|1123.62
#2008-08-05|1141.74
#2008-08-06|1150.10
#2008-08-07|1136.47
#2008-08-08|1124.40
#2008-08-11|1142.70
#2008-08-12|1137.78
#2008-08-13|1109.98
#2008-08-14|1119.44
#2008-08-15|1105.58
#2008-08-18|1099.50
#2008-08-19|1068.30
#2008-08-20|1076.13
#2008-08-21|1084.83
#2008-08-22|1103.85
#2008-08-25|1097.83
#2008-08-26|1108.12
#2008-08-27|1105.31
#2008-08-28|1114.71
#2008-08-29|1101.49
#2008-09-01| .
#2008-09-02|1100.63
#2008-09-03|1069.46
#2008-09-04|1030.61
#2008-09-05| 974.38
#2008-09-08| 979.63
#2008-09-09| 968.08
#2008-09-10| 960.69
#2008-09-11| 948.84
#2008-09-12| 978.88
#2008-09-15| 970.19
#2008-09-16| 957.49
#2008-09-17| 925.79
#2008-09-18| 927.93
#2008-09-19| 989.52
#2008-09-22| 974.98
#2008-09-23| 968.19
#2008-09-24| 956.02
#2008-09-25| 971.21
#2008-09-26| 945.74
#2008-09-29| 884.77
#2008-09-30| 866.16
#2008-10-01| 862.69
#2008-10-02| 832.76
#2008-10-03| 833.04
#2008-10-06| 738.49
#2008-10-07| 736.33
#2008-10-08| 706.16
#2008-10-09| 700.80
#2008-10-10| 657.40
#2008-10-13| 704.77
#2008-10-14| 733.67
#2008-10-15| 674.41
#2008-10-16| 646.64
#2008-10-17| 688.59
#2008-10-20| 718.89
#2008-10-21| 704.01
#2008-10-22| 653.16
#2008-10-23| 656.54
#2008-10-24| 628.35
#2008-10-27| 597.73
#2008-10-28| 591.33
#2008-10-29| 653.76
#2008-10-30| 670.33
#2008-10-31| 659.65
#2008-11-03| 680.78
#2008-11-04| 725.85
#2008-11-05| 724.26
#2008-11-06| 650.52
#2008-11-07| 661.72
#2008-11-10| 669.09
#2008-11-11| 616.17
#2008-11-12| 595.97
#2008-11-13| 598.73
#2008-11-14| 595.90
#2008-11-17| 585.01
#2008-11-18| 591.51
#2008-11-19| 578.56
#2008-11-20| 557.65
#2008-11-21| 539.67
#2008-11-24| 601.29
#2008-11-25| 620.38
#2008-11-26| 618.21
#2008-11-27| .
#2008-11-28| 612.36
#2008-12-01| 577.56
#2008-12-02| 592.58
#2008-12-03| 595.29
#2008-12-04| 598.03
#2008-12-05| 568.70
#2008-12-08| 622.98
#2008-12-09| 634.17
#2008-12-10| 646.37
#2008-12-11| 642.99
#2008-12-12| 630.82
#2008-12-15| 638.15
#2008-12-16| 652.74
#2008-12-17| 667.93
#2008-12-18| 678.49
#2008-12-19| 659.37
#2008-12-22| 644.02
#2008-12-23| 642.22
#2008-12-24| 643.17
#2008-12-25| .
#2008-12-26| 645.90
#2008-12-29| 644.21
#2008-12-30| 662.34
#2008-12-31| 652.31
#2009-01-01| .
#2009-01-02| 673.78
#2009-01-05| 682.37
#2009-01-06| 676.69
#2009-01-07| 688.81
#2009-01-08| 675.38
#2009-01-09| 669.46
#2009-01-12| 646.49
#2009-01-13| 631.93
#2009-01-14| 600.91
#2009-01-15| 597.11
#2009-01-16| 622.37
#2009-01-19| .
#2009-01-20| 579.41
#2009-01-21| 593.15
#2009-01-22| 578.77
#2009-01-23| 570.29
#2009-01-26| 593.18
#2009-01-27| 600.98
#2009-01-28| 625.67
#2009-01-29| 608.29
#2009-01-30| 598.76
#2009-02-02| 585.54
#2009-02-03| 602.20
#2009-02-04| 618.42
#2009-02-05| 619.90
#2009-02-06| 641.52
#2009-02-09| 653.45
#2009-02-10| 629.65
#2009-02-11| 617.07
#2009-02-12| 603.71
#2009-02-13| 615.33
#2009-02-16| .
#2009-02-17| 577.26
#2009-02-18| 576.30
#2009-02-19| 571.32
#2009-02-20| 547.67
#2009-02-23| 542.80
#2009-02-24| 533.38
#2009-02-25| 533.62
#2009-02-26| 540.55
#2009-02-27| 534.50
#2009-03-02| 510.52
#2009-03-03| 510.08
#2009-03-04| 526.58
#2009-03-05| 511.92
#2009-03-06| 501.92
#2009-03-09| 508.25
#2009-03-10| 539.29
#2009-03-11| 550.84
#2009-03-12| 564.79
#2009-03-13| 561.71
#2009-03-16| 592.29
#2009-03-17| 585.33
#2009-03-18| 594.33
#2009-03-19| 627.56
#2009-03-20| 596.64
#2009-03-23| 601.90
#2009-03-24| 607.70
#2009-03-25| 618.61
#2009-03-26| 620.46
#2009-03-27| 599.03
#2009-03-30| 572.15
#2009-03-31| 598.73
#2009-04-01| 608.87
#2009-04-02| 652.73
#2009-04-03| 643.85
#2009-04-06| 655.33
#2009-04-07| 637.44
#2009-04-08| 646.18
#2009-04-09| 665.49
#2009-04-10| .
#2009-04-13| 671.27
#2009-04-14| 680.84
#2009-04-15| 666.29
#2009-04-16| 689.18
#2009-04-17| 699.39
#2009-04-20| 671.75
#2009-04-21| 685.21
#2009-04-22| 697.04
#2009-04-23| 698.33
#2009-04-24| 714.27
#2009-04-27| 702.41
#2009-04-28| 686.06
#2009-04-29| 708.49
#2009-04-30| 710.82
#2009-05-01| 711.98
#2009-05-04| 732.97
#2009-05-05| 722.72
#2009-05-06| 728.24
#2009-05-07| 717.13
#2009-05-08| 719.62
#2009-05-11| 716.56
#2009-05-12| 713.30
#2009-05-13| 697.12
#2009-05-14| 704.16
#2009-05-15| 714.46
#2009-05-18| 728.19
#2009-05-19| 754.36
#2009-05-20| 766.47
#2009-05-21| 753.83
#2009-05-22| 748.77
#2009-05-25| .
#2009-05-26| 758.05
#2009-05-27| 764.54
#2009-05-28| 759.11
#2009-05-29| 774.90
#2009-06-01| 799.60
#2009-06-02| 812.93
#2009-06-03| 783.70
#2009-06-04| 776.20
#2009-06-05| 770.91
#2009-06-08| 759.48
#2009-06-09| 780.76
#2009-06-10| 790.79
#2009-06-11| 798.20
#2009-06-12| 785.12
#2009-06-15| 756.53
#2009-06-16| 763.73
#2009-06-17| 751.42
#2009-06-18| 761.64
#2009-06-19| 763.43
#2009-06-22| 736.97
#2009-06-23| 738.05
#2009-06-24| 763.93
#2009-06-25| 749.50
#2009-06-26| 764.52
#2009-06-29| 773.59
#2009-06-30| 765.30
#2009-07-01| 784.81
#2009-07-02| 759.85
#2009-07-03| .
#2009-07-06| 745.45
#2009-07-07| 744.83
#2009-07-08| 735.48
#2009-07-09| 744.50
#2009-07-10| 738.48
#2009-07-13| 756.73
#2009-07-14| 758.09
#2009-07-15| 799.17
#2009-07-16| 766.23
#2009-07-17| 771.24
#2009-07-20| 777.12
#2009-07-21| 778.45
#2009-07-22| 784.07
#2009-07-23| 797.72
#2009-07-24| 779.48
#2009-07-27| 776.51
#2009-07-28| 768.69
#2009-07-29| 774.22
#2009-07-30| 795.79
#2009-07-31| 807.24
#2009-08-03| 828.86
#2009-08-04| 828.65
#2009-08-05| 816.12
#2009-08-06| 817.49
#2009-08-07| 820.80
#2009-08-10| 814.71
#2009-08-11| 799.68
#2009-08-12| 812.31
#2009-08-13| 822.29
#2009-08-14| 811.31
#2009-08-17| 788.54
#2009-08-18| 795.42
#2009-08-19| 791.53
#2009-08-20| 804.54
#2009-08-21| 819.41
#2009-08-24| 825.04
#2009-08-25| 822.75
#2009-08-26| 828.30
#2009-08-27| 834.15
#2009-08-28| 860.25
#2009-08-31| 854.18
#2009-09-01| 838.78
#2009-09-02| 827.76
#2009-09-03| 837.99
#2009-09-04| 852.25
#2009-09-07| .
#2009-09-08| 892.13
#2009-09-09| 902.34
#2009-09-10| 913.37
#2009-09-11| 918.46
#2009-09-14| 916.34
#2009-09-15| 923.85
#2009-09-16| 935.28
#2009-09-17| 934.54
#2009-09-18| 929.51
#2009-09-21| 928.73
#2009-09-22| 942.65
#2009-09-23| 941.08
#2009-09-24| 911.22
#2009-09-25| 907.52
#2009-09-28| 915.09
#2009-09-29| 901.55
#2009-09-30| 902.92
#2009-10-01| 887.94
#2009-10-02| 871.44
#2009-10-05| 880.44
#2009-10-06| 902.46
#2009-10-07| 897.65
#2009-10-08| 915.08
#2009-10-09| 918.19
#2009-10-12| 941.68
#2009-10-13| 937.29
#2009-10-14| 965.89
#2009-10-15| 933.89
#2009-10-16| 923.89
#2009-10-19| 936.43
#2009-10-20| 926.78
#2009-10-21| 929.05
#2009-10-22| 910.74
#2009-10-23| 911.71
#2009-10-26| 897.24
#2009-10-27| 888.57
#2009-10-28| 854.98
#2009-10-29| 869.79
#2009-10-30| 849.48
#2009-11-02| 855.99
#2009-11-03| 842.90
#2009-11-04| 869.32
#2009-11-05| 866.19
#2009-11-06| 865.13
#2009-11-09| 887.77
#2009-11-10| 874.69
#2009-11-11| 891.63
#2009-11-12| 885.81
#2009-11-13| 891.61
#2009-11-16| 909.09
#2009-11-17| 898.66
#2009-11-18| 907.50
#2009-11-19| 875.72
#2009-11-20| 867.33
#2009-11-23| 885.88
#2009-11-24| 875.67
#2009-11-25| 883.08
#2009-11-26| .
#2009-11-27| 868.98
#2009-11-30| 858.00
#2009-12-01| 877.56
#2009-12-02| 870.93
#2009-12-03| 866.50
#2009-12-04| 860.55
#2009-12-07| 853.55
#2009-12-08| 848.35
#2009-12-09| 840.27
#2009-12-10| 844.46
#2009-12-11| 844.36
#2009-12-14| 852.59
#2009-12-15| 845.87
#2009-12-16| 859.24
#2009-12-17| 837.54
#2009-12-18| 837.89
#2009-12-21| 846.84
#2009-12-22| 849.24
#2009-12-23| 855.97
#2009-12-24| 856.52
#2009-12-25| .
#2009-12-28| 860.51
#2009-12-29| 864.34
#2009-12-30| 860.01
#2009-12-31| 864.38
#2010-01-01| .
#2010-01-04| 888.50
#2010-01-05| 891.80
#2010-01-06| 897.08
#2010-01-07| 901.20
#2010-01-08| 901.57
#2010-01-11| 909.81
#2010-01-12| 900.90
#2010-01-13| 906.75
#2010-01-14| 917.96
#2010-01-15| 903.12
#2010-01-18| .
#2010-01-19| 900.02
#2010-01-20| 886.97
#2010-01-21| 879.57
#2010-01-22| 877.87
#2010-01-25| 868.96
#2010-01-26| 868.13
#2010-01-27| 864.36
#2010-01-28| 873.42
#2010-01-29| 885.08
#2010-02-01| 892.57
#2010-02-02| 905.32
#2010-02-03| 903.84
#2010-02-04| 877.62
#2010-02-05| 851.57
#2010-02-08| 848.98
#2010-02-09| 847.09
#2010-02-10| 842.75
#2010-02-11| 834.85
#2010-02-12| 831.73
#2010-02-15| .
#2010-02-16| 848.85
#2010-02-17| 861.27
#2010-02-18| 862.37
#2010-02-19| 858.20
#2010-02-22| 864.78
#2010-02-23| 853.64
#2010-02-24| 859.18
#2010-02-25| 840.76
#2010-02-26| 861.58
#2010-03-01| 859.29
#2010-03-02| 876.20
#2010-03-03| 892.53
#2010-03-04| 889.95
#2010-03-05| 903.78
#2010-03-08| 908.86
#2010-03-09| 903.68
#2010-03-10| 922.03
#2010-03-11| 918.49
#2010-03-12| 930.89
#2010-03-15| 917.96
#2010-03-16| 934.12
#2010-03-17| 943.14
#2010-03-18| 926.52
#2010-03-19| 921.06
#2010-03-22| 925.79
#2010-03-23| 932.73
#2010-03-24| 923.90
#2010-03-25| 932.98
#2010-03-26| 931.88
#2010-03-29| 938.83
#2010-03-30| 931.52
#2010-03-31| 946.01
#2010-04-01| 959.37
#2010-04-02| .
#2010-04-05| 957.79
#2010-04-06| 951.01
#2010-04-07| 946.73
#2010-04-08| 937.57
#2010-04-09| 947.42
#2010-04-12| 954.25
#2010-04-13| 948.92
#2010-04-14| 971.14
#2010-04-15| 977.98
#2010-04-16| 952.33
#2010-04-19| 952.84
#2010-04-20| 966.72
#2010-04-21| 967.17
#2010-04-22| 927.69
#2010-04-23| 946.13
#2010-04-26| 946.46
#2010-04-27| 921.92
#2010-04-28| 896.96
#2010-04-29| 904.92
#2010-04-30| 909.73
#2010-05-03| 902.13
#2010-05-04| 873.25
#2010-05-05| 855.68
#2010-05-06| 836.19
#2010-05-07| 801.56
#2010-05-10| 853.21
#2010-05-11| 839.41
#2010-05-12| 857.00
#2010-05-13| 848.71
#2010-05-14| 814.06
#2010-05-17| 811.31
#2010-05-18| 818.65
#2010-05-19| 791.19
#2010-05-20| 772.13
#2010-05-21| 786.60
#2010-05-24| 782.32
#2010-05-25| 752.51
#2010-05-26| 772.42
#2010-05-27| 788.82
#2010-05-28| 791.29
#2010-05-31| .
#2010-06-01| 799.19
#2010-06-02| 793.76
#2010-06-03| 811.71
#2010-06-04| 788.91
#2010-06-07| 770.72
#2010-06-08| 766.15
#2010-06-09| 787.68
#2010-06-10| 802.81
#2010-06-11| 800.83
#2010-06-14| 820.32
#2010-06-15| 832.79
#2010-06-16| 820.04
#2010-06-17| 826.94
#2010-06-18| 835.23
#2010-06-21| 834.67
#2010-06-22| 823.30
#2010-06-23| 816.16
#2010-06-24| 801.41
#2010-06-25| 797.21
#2010-06-28| 809.07
#2010-06-29| 778.28
#2010-06-30| 785.88
#2010-07-01| 778.50
#2010-07-02| 785.98
#2010-07-05| .
#2010-07-06| 802.25
#2010-07-07| 808.85
#2010-07-08| 812.25
#2010-07-09| 813.26
#2010-07-12| 812.56
#2010-07-13| 833.43
#2010-07-14| 847.25
#2010-07-15| 850.07
#2010-07-16| 841.07
#2010-07-19| 839.86
#2010-07-20| 831.17
#2010-07-21| 836.08
#2010-07-22| 858.57
#2010-07-23| 848.07
#2010-07-26| 855.17
#2010-07-27| 851.13
#2010-07-28| 842.91
#2010-07-29| 846.32
#2010-07-30| 843.66
#2010-08-02| 868.09
#2010-08-03| 864.73
#2010-08-04| 858.99
#2010-08-05| 859.73
#2010-08-06| 856.95
#2010-08-09| 866.44
#2010-08-10| 846.71
#2010-08-11| 811.45
#2010-08-12| 805.51
#2010-08-13| 801.74
#2010-08-16| 808.23
#2010-08-17| 819.79
#2010-08-18| 816.72
#2010-08-19| 815.41
#2010-08-20| 799.12
#2010-08-23| 798.13
#2010-08-24| 784.63
#2010-08-25| 773.65
#2010-08-26| 787.06
#2010-08-27| 781.60
#2010-08-30| 779.23
#2010-08-31| 777.17
#2010-09-01| 808.13
#2010-09-02| 811.44
#2010-09-03| 820.66
#2010-09-06| .
#2010-09-07| 814.49
#2010-09-08| 829.71
#2010-09-09| 843.05
#2010-09-10| 839.24
#2010-09-13| 856.67
#2010-09-14| 863.09
#2010-09-15| 862.73
#2010-09-16| 862.55
#2010-09-17| 859.92
#2010-09-20| 876.50
#2010-09-21| 871.61
#2010-09-22| 877.65
#2010-09-23| 874.11
#2010-09-24| 892.30
#2010-09-27| 889.27
#2010-09-28| 892.78
#2010-09-29| 895.42
#2010-09-30| 900.89
#2010-10-01| 912.29
#2010-10-04| 897.10
#2010-10-05| 919.55
#2010-10-06| 915.91
#2010-10-07| 921.11
#2010-10-08| 921.08
#2010-10-11| 926.10
#2010-10-12| 926.73
#2010-10-13| 955.01
#2010-10-14| 957.15
#2010-10-15| 952.70
#2010-10-18| 953.18
#2010-10-19| 928.22
#2010-10-20| 941.68
#2010-10-21| 956.05
#2010-10-22| 957.18
#2010-10-25| 962.65
#2010-10-26| 952.79
#2010-10-27| 936.58
#2010-10-28| 946.67
#2010-10-29| 945.51
#2010-11-01| 941.32
#2010-11-02| 951.57
#2010-11-03| 940.94
#2010-11-04| 957.35
#2010-11-05| 948.94
#2010-11-08| 941.26
#2010-11-09| 951.91
#2010-11-10| 929.83
#2010-11-11| 919.58
#2010-11-12| 915.44
#2010-11-15| 912.75
#2010-11-16| 896.48
#2010-11-17| 903.85
#2010-11-18| 918.99
#2010-11-19| 921.12
#2010-11-22| 914.01
#2010-11-23| 894.70
#2010-11-24| 900.82
#2010-11-25| .
#2010-11-26| 898.67
#2010-11-29| 877.10
#2010-11-30| 874.72
#2010-12-01| 895.74
#2010-12-02| 910.25
#2010-12-03| 934.87
#2010-12-06| 928.62
#2010-12-07| 939.51
#2010-12-08| 929.43
#2010-12-09| 927.68
#2010-12-10| 932.59
#2010-12-13| 945.38
#2010-12-14| 945.27
#2010-12-15| 940.65
#2010-12-16| 940.52
#2010-12-17| 945.18
#2010-12-20| 944.95
#2010-12-21| 959.78
#2010-12-22| 959.56
#2010-12-23| 956.04
#2010-12-24| .
#2010-12-27| 955.91
#2010-12-28| 957.94
#2010-12-29| 963.29
#2010-12-30| 966.46
#2010-12-31| 974.74
#2011-01-03| 983.01
#2011-01-04| 977.10
#2011-01-05| 969.32
#2011-01-06| 964.44
#2011-01-07| 959.80
#2011-01-10| 944.96
#2011-01-11| 968.60
#2011-01-12| 988.80
#2011-01-13|1009.79
#2011-01-14|1017.83
#2011-01-17| .
#2011-01-18|1024.50
#2011-01-19|1012.02
#2011-01-20| 996.53
#2011-01-21|1016.96
#2011-01-24|1019.70
#2011-01-25|1021.63
#2011-01-26|1043.75
#2011-01-27|1055.23
#2011-01-28|1045.66
#2011-01-31|1049.89
#2011-02-01|1073.80
#2011-02-02|1088.65
#2011-02-03|1072.71
#2011-02-04|1074.42
#2011-02-07|1093.01
#2011-02-08|1093.60
#2011-02-09|1095.47
#2011-02-10|1088.76
#2011-02-11|1073.72
#2011-02-14|1068.70
#2011-02-15|1064.11
#2011-02-16|1073.18
#2011-02-17|1079.06
#2011-02-18|1080.41
#2011-02-21| .
#2011-02-22|1062.02
#2011-02-23|1048.95
#2011-02-24|1043.80
#2011-02-25|1057.52
#2011-02-28|1075.19
#2011-03-01|1071.88
#2011-03-02|1071.28
#2011-03-03|1085.38
#2011-03-04|1083.81
#2011-03-07|1085.12
#2011-03-08|1074.39
#2011-03-09|1065.51
#2011-03-10|1040.26
#2011-03-11|1031.30
#2011-03-14|1030.69
#2011-03-15| 999.43
#2011-03-16| 981.77
#2011-03-17|1005.13
#2011-03-18|1018.88
#2011-03-21|1039.51
#2011-03-22|1038.90
#2011-03-23|1036.73
#2011-03-24|1059.12
#2011-03-25|1062.97
#2011-03-28|1071.36
#2011-03-29|1068.52
#2011-03-30|1076.78
#2011-03-31|1076.74
#2011-04-01|1079.77
#2011-04-04|1087.43
#2011-04-05|1097.95
#2011-04-06|1101.07
#2011-04-07|1093.89
#2011-04-08|1104.62
#2011-04-11|1107.17
#2011-04-12|1078.17
#2011-04-13|1091.50
#2011-04-14|1083.82
#2011-04-15|1084.34
#2011-04-18|1052.70
#2011-04-19|1060.82
#2011-04-20|1102.74
#2011-04-21|1116.89
#2011-04-22| .
#2011-04-25|1115.58
#2011-04-26|1131.08
#2011-04-27|1151.55
#2011-04-28|1159.60
#2011-04-29|1160.68
#2011-05-02|1170.89
#2011-05-03|1157.42
#2011-05-04|1147.62
#2011-05-05|1131.13
#2011-05-06|1137.56
#2011-05-09|1126.78
#2011-05-10|1148.59
#2011-05-11|1146.61
#2011-05-12|1133.02
#2011-05-13|1129.56
#2011-05-16|1134.48
#2011-05-17|1104.16
#2011-05-18|1117.28
#2011-05-19|1120.92
#2011-05-20|1113.04
#2011-05-23|1078.07
#2011-05-24|1082.45
#2011-05-25|1086.58
#2011-05-26|1084.61
#2011-05-27|1101.66
#2011-05-30| .
#2011-05-31|1097.88
#2011-06-01|1102.59
#2011-06-02|1088.49
#2011-06-03|1090.48
#2011-06-06|1089.98
#2011-06-07|1091.53
#2011-06-08|1065.30
#2011-06-09|1067.74
#2011-06-10|1042.63
#2011-06-13|1043.26
#2011-06-14|1067.29
#2011-06-15|1041.00
#2011-06-16|1021.02
#2011-06-17|1030.80
#2011-06-20|1021.73
#2011-06-21|1045.89
#2011-06-22|1041.89
#2011-06-23|1001.40
#2011-06-24|1006.97
#2011-06-27|1021.76
#2011-06-28|1028.80
#2011-06-29|1050.40
#2011-06-30|1068.56
#2011-07-01|1071.65
#2011-07-04| .
#2011-07-05|1075.58
#2011-07-06|1065.67
#2011-07-07|1093.26
#2011-07-08|1064.67
#2011-07-11|1033.24
#2011-07-12|1015.43
#2011-07-13|1025.47
#2011-07-14|1003.07
#2011-07-15| 992.04
#2011-07-18| 968.81
#2011-07-19|1004.28
#2011-07-20|1015.16
#2011-07-21|1017.92
#2011-07-22|1024.11
#2011-07-25|1018.79
#2011-07-26|1030.66
#2011-07-27|1017.68
#2011-07-28| 996.53
#2011-07-29| 993.89
#2011-08-01| 965.27
#2011-08-02| 949.46
#2011-08-03| 926.90
#2011-08-04| 878.62
#2011-08-05| 874.27
#2011-08-08| 824.30
#2011-08-09| 850.06
#2011-08-10| 822.96
#2011-08-11| 857.53
#2011-08-12| 883.47
#2011-08-15| 898.17
#2011-08-16| 894.00
#2011-08-17| 882.30
#2011-08-18| 820.68
#2011-08-19| 833.33
#2011-08-22| 831.24
#2011-08-23| 848.47
#2011-08-24| 865.24
#2011-08-25| 854.04
#2011-08-26| 856.61
#2011-08-29| 886.31
#2011-08-30| 884.82
#2011-08-31| 909.48
#2011-09-01| 905.72
#2011-09-02| 880.55
#2011-09-05| .
#2011-09-06| 832.66
#2011-09-07| 867.29
#2011-09-08| 874.95
#2011-09-09| 834.80
#2011-09-12| 809.70
#2011-09-13| 818.53
#2011-09-14| 830.58
#2011-09-15| 858.82
#2011-09-16| 857.99
#2011-09-19| 830.68
#2011-09-20| 851.21
#2011-09-21| 840.36
#2011-09-22| 786.55
#2011-09-23| 788.09
#2011-09-26| 796.43
#2011-09-27| 846.81
#2011-09-28| 834.73
#2011-09-29| 833.70
#2011-09-30| 808.79
#2011-10-03| 782.23
#2011-10-04| 757.96
#2011-10-05| 787.46
#2011-10-06| 816.27
#2011-10-07| 827.54
#2011-10-10| 857.60
#2011-10-11| 854.94
#2011-10-12| 880.16
#2011-10-13| 868.47
#2011-10-14| 893.04
#2011-10-17| 877.03
#2011-10-18| 871.16
#2011-10-19| 872.98
#2011-10-20| 870.05
#2011-10-21| 890.10
#2011-10-24| 904.68
#2011-10-25| 904.76
#2011-10-26| 901.76
#2011-10-27| 953.24
#2011-10-28| 953.42
#2011-10-31| 922.52
#2011-11-01| 875.91
#2011-11-02| 897.53
#2011-11-03| 916.32
#2011-11-04| 914.09
#2011-11-07| 906.52
#2011-11-08| 920.21
#2011-11-09| 887.00
#2011-11-10| 879.24
#2011-11-11| 909.23
#2011-11-14| 894.22
#2011-11-15| 881.65
#2011-11-16| 883.17
#2011-11-17| 872.99
#2011-11-18| 859.39
#2011-11-21| 829.76
#2011-11-22| 814.95
#2011-11-23| 795.26
#2011-11-24| .
#2011-11-25| 792.29
#2011-11-28| 824.76
#2011-11-29| 829.20
#2011-11-30| 868.04
#2011-12-01| 861.32
#2011-12-02| 864.64
#2011-12-05| 864.44
#2011-12-06| 857.60
#2011-12-07| 854.31
#2011-12-08| 836.59
#2011-12-09| 840.72
#2011-12-12| 817.46
#2011-12-13| 814.56
#2011-12-14| 793.26
#2011-12-15| 803.21
#2011-12-16| 792.62
#2011-12-19| 787.68
#2011-12-20| 814.13
#2011-12-21| 791.76
#2011-12-22| 804.42
#2011-12-23| 808.34
#2011-12-26| .
#2011-12-27| 809.56
#2011-12-28| 798.74
#2011-12-29| 805.33
#2011-12-30| 816.14
#2012-01-02| .
#2012-01-03| 844.34
#2012-01-04| 823.27
#2012-01-05| 819.96
#2012-01-06| 819.56
#2012-01-09| 820.57
#2012-01-10| 826.82
#2012-01-11| 820.39
#2012-01-12| 822.44
#2012-01-13| 817.02
#2012-01-16| .
#2012-01-17| 840.23
#2012-01-18| 853.33
#2012-01-19| 864.83
#2012-01-20| 867.58
#2012-01-23| 882.67
#2012-01-24| 865.83
#2012-01-25| 847.18
#2012-01-26| 870.83
#2012-01-27| 866.08
#2012-01-30| 858.59
#2012-01-31| 865.50
#2012-02-01| 888.16
#2012-02-02| 884.93
#2012-02-03| 900.95
#2012-02-06| 895.42
#2012-02-07| 904.20
#2012-02-08| 902.35
#2012-02-09| 903.72
#2012-02-10| 899.80
#2012-02-13| 902.63
#2012-02-14| 901.32
#2012-02-15| 906.82
#2012-02-16| 908.71
#2012-02-17| 927.28
#2012-02-20| .
#2012-02-21| 944.49
#2012-02-22| 932.35
#2012-02-23| 937.93
#2012-02-24| 961.25
#2012-02-27| 946.02
#2012-02-28| 955.94
#2012-02-29| 949.22
#2012-03-01| 943.38
#2012-03-02| 939.44
#2012-03-05| 935.44
#2012-03-06| 903.23
#2012-03-07| 913.48
#2012-03-08| 939.95
#2012-03-09| 937.26
#2012-03-12| 938.09
#2012-03-13| 951.86
#2012-03-14| 947.33
#2012-03-15| 959.84
#2012-03-16| 973.58
#2012-03-19| 980.83
#2012-03-20| 969.25
#2012-03-21| 966.41
#2012-03-22| 957.64
#2012-03-23| 962.35
#2012-03-26| 976.22
#2012-03-27| 978.76
#2012-03-28| 976.69
#2012-03-29| 963.76
#2012-03-30| 975.53
#2012-04-02| 986.50
#2012-04-03| 984.45
#2012-04-04| 937.73
#2012-04-05| 934.69
#2012-04-06| .
#2012-04-09| 934.33
#2012-04-10| 915.35
#2012-04-11| 911.52
#2012-04-12| 924.28
#2012-04-13| 906.66
#2012-04-16| 898.82
#2012-04-17| 913.18
#2012-04-18| 911.00
#2012-04-19| 908.50
#2012-04-20| 908.09
#2012-04-23| 874.01
#2012-04-24| 886.98
#2012-04-25| 899.36
#2012-04-26| 910.99
#2012-04-27| 918.95
#2012-04-30| 914.74
#2012-05-01| 914.56
#2012-05-02| 905.25
#2012-05-03| 902.08
#2012-05-04| 877.48
#2012-05-07| 877.89
#2012-05-08| 857.84
#2012-05-09| 853.87
#2012-05-10| 865.34
#2012-05-11| 871.92
#2012-05-14| 847.62
#2012-05-15| 837.79
#2012-05-16| 830.99
#2012-05-17| 818.96
#2012-05-18| 807.27
#2012-05-21| 819.57
#2012-05-22| 835.12
#2012-05-23| 810.62
#2012-05-24| 817.20
#2012-05-25| 809.34
#2012-05-28| .
#2012-05-29| 833.04
#2012-05-30| 808.56
#2012-05-31| 809.22
#2012-06-01| 786.48
#2012-06-04| 785.84
#2012-06-05| 790.17
#2012-06-06| 808.87
#2012-06-07| 823.09
#2012-06-08| 818.18
#2012-06-11| 823.13
#2012-06-12| 818.96
#2012-06-13| 825.13
#2012-06-14| 808.15
#2012-06-15| 821.29
#2012-06-18| 825.53
#2012-06-19| 846.19
#2012-06-20| 857.15
#2012-06-21| 843.35
#2012-06-22| 828.85
#2012-06-25| 808.20
#2012-06-26| 796.84
#2012-06-27| 806.47
#2012-06-28| 796.25
#2012-06-29| 835.02
#2012-07-02| 842.90
#2012-07-03| 852.20
#2012-07-04| .
#2012-07-05| 835.52
#2012-07-06| 810.04
#2012-07-09| 800.06
#2012-07-10| 809.15
#2012-07-11| 810.31
#2012-07-12| 800.20
#2012-07-13| 815.06
#2012-07-16| 813.90
#2012-07-17| 803.33
#2012-07-18| 826.59
#2012-07-19| 846.52
#2012-07-20| 833.16
#2012-07-23| 810.79
#2012-07-24| 819.64
#2012-07-25| 826.82
#2012-07-26| 857.57
#2012-07-27| 872.22
#2012-07-30| 873.32
#2012-07-31| 877.93
#2012-08-01| 878.56
#2012-08-02| 857.17
#2012-08-03| 887.14
#2012-08-06| 892.54
#2012-08-07| 898.52
#2012-08-08| 896.00
#2012-08-09| 900.00
#2012-08-10| 897.74
#2012-08-13| 891.86
#2012-08-14| 892.36
#2012-08-15| 892.34
#2012-08-16| 900.30
#2012-08-17| 906.04
#2012-08-20| 907.26
#2012-08-21| 920.36
#2012-08-22| 907.74
#2012-08-23| 912.07
#2012-08-24| 907.46
#2012-08-27| 917.44
#2012-08-28| 903.97
#2012-08-29| 902.94
#2012-08-30| 891.47
#2012-08-31| 906.38
#2012-09-03| .
#2012-09-04| 894.49
#2012-09-05| 894.25
#2012-09-06| 908.36
#2012-09-07| 922.01
#2012-09-10| 918.96
#2012-09-11| 927.60
#2012-09-12| 940.25
#2012-09-13| 941.02
#2012-09-14| 973.15
#2012-09-17| 969.51
#2012-09-18| 960.08
#2012-09-19| 959.91
#2012-09-20| 951.82
#2012-09-21| 954.72
#2012-09-24| 941.96
#2012-09-25| 949.87
#2012-09-26| 915.57
#2012-09-27| 925.92
#2012-09-28| 922.58
#2012-10-01| 933.88
#2012-10-02| 929.97
#2012-10-03| 927.65
#2012-10-04| 930.77
#2012-10-05| 943.94
#2012-10-08| 930.28
#2012-10-09| 920.38
#2012-10-10| 904.21
#2012-10-11| 909.93
#2012-10-12| 913.28
#2012-10-15| 911.63
#2012-10-16| 934.65
#2012-10-17| 934.98
#2012-10-18| 940.68
#2012-10-19| 929.53
#2012-10-22| 928.42
#2012-10-23| 910.05
#2012-10-24| 927.44
#2012-10-25| 929.99
#2012-10-26| 923.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 934.46
#2012-11-01| 947.62
#2012-11-02| 946.28
#2012-11-05| 936.75
#2012-11-06| 944.78
#2012-11-07| 925.26
#2012-11-08| 924.76
#2012-11-09| 921.01
#2012-11-12| 917.05
#2012-11-13| 921.11
#2012-11-14| 922.25
#2012-11-15| 914.43
#2012-11-16| 905.39
#2012-11-19| 936.98
#2012-11-20| 940.08
#2012-11-21| 951.68
#2012-11-22| .
#2012-11-23| 983.18
#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|1075.53
#2013-01-21|1082.85
#2013-01-22|1078.94
#2013-01-23|1091.75
#2013-01-24|1093.91
#2013-01-25|1111.07
#2013-01-28|1113.30
#2013-01-29|1112.35
#2013-01-30|1111.26
#2013-01-31|1118.29
#2013-02-01|1148.46
#2013-02-04|1130.01
#2013-02-05|1127.62
#2013-02-06|1125.21
#2013-02-07|1113.08
#2013-02-08|1121.05
#2013-02-11|1114.20
#2013-02-12|1131.00
#2013-02-13|1132.29
#2013-02-14|1121.66
#2013-02-15|1126.57
#2013-02-18|1116.41
#2013-02-19|1130.09
#2013-02-20|1131.47
#2013-02-21|1101.53
#2013-02-22|1105.59
#2013-02-25|1115.87
#2013-02-26|1089.87
#2013-02-27|1106.48
#2013-02-28|1104.13
#2013-03-01|1098.95
#2013-03-04|1101.75
#2013-03-05|1129.54
#2013-03-06|1127.62
#2013-03-07|1136.09
#2013-03-08|1126.71
#2013-03-11|1126.95
#2013-03-12|1127.67
#2013-03-13|1119.67
#2013-03-14|1132.67
#2013-03-15|1139.12
#2013-03-18|1122.86
#2013-03-19|1113.98
#2013-03-20|1120.26
#2013-03-21|1101.71
#2013-03-22|1101.40
#2013-03-25|1093.71
#2013-03-26|1091.27
#2013-03-27|1080.24
#2013-03-28|1090.42
#2013-03-29| .
#2013-04-01|1091.23
#2013-04-02|1092.97
#2013-04-03|1090.67
#2013-04-04|1072.59
#2013-04-05|1067.51
#2013-04-08|1066.99
#2013-04-09|1069.71
#2013-04-10|1088.17
#2013-04-11|1101.50
#2013-04-12|1086.77
#2013-04-15|1076.46
#2013-04-16|1077.53
#2013-04-17|1062.17
#2013-04-18|1067.15
#2013-04-19|1057.85
#2013-04-22|1052.12
#2013-04-23|1072.44
#2013-04-24|1092.40
#2013-04-25|1110.12
#2013-04-26|1104.13
#2013-04-29|1113.92
#2013-04-30|1126.15
#2013-05-01|1130.46
#2013-05-02|1123.96
#2013-05-03|1140.91
#2013-05-06|1138.47
#2013-05-07|1150.55
#2013-05-08|1169.23
#2013-05-09|1165.50
#2013-05-10|1161.62
#2013-05-13|1163.79
#2013-05-14|1164.17
#2013-05-15|1165.67
#2013-05-16|1163.55
#2013-05-17|1152.34
#2013-05-20|1160.87
#2013-05-21|1156.27
#2013-05-22|1154.17
#2013-05-23|1129.56
#2013-05-24|1119.77
#2013-05-27|1131.71
#2013-05-28|1143.26
#2013-05-29|1133.71
#2013-05-30|1145.51
#2013-05-31|1128.91
#2013-06-03|1123.71
#2013-06-04|1133.50
#2013-06-05|1118.27
#2013-06-06|1122.48
#2013-06-07|1132.38
#2013-06-10|1134.17
#2013-06-11|1128.99
#2013-06-12|1126.81
#2013-06-13|1125.29
#2013-06-14|1137.18
#2013-06-17|1143.68
#2013-06-18|1147.08
#2013-06-19|1154.54
#2013-06-20|1110.83
#2013-06-21|1088.33
#2013-06-24|1061.42
#2013-06-25|1073.79
#2013-06-26|1095.23
#2013-06-27|1107.92
#2013-06-28|1091.42
#2013-07-01|1098.97
#2013-07-02|1099.09
#2013-07-03|1093.92
#2013-07-04|1110.96
#2013-07-05|1090.55
#2013-07-08|1111.39
#2013-07-09|1113.66
#2013-07-10|1119.44
#2013-07-11|1146.26
#2013-07-12|1160.69
#2013-07-15|1165.01
#2013-07-16|1167.98
#2013-07-17|1168.56
#2013-07-18|1160.45
#2013-07-19|1157.12
#2013-07-22|1159.32
#2013-07-23|1153.15
#2013-07-24|1159.57
#2013-07-25|1157.18
#2013-07-26|1152.61
#2013-07-29|1151.33
#2013-07-30|1158.56
#2013-07-31|1155.28
#2013-08-01|1164.77
#2013-08-02|1171.88
#2013-08-05|1177.35
#2013-08-06|1186.69
#2013-08-07|1183.07
#2013-08-08|1191.87
#2013-08-09|1191.33
#2013-08-12|1186.97
#2013-08-13|1189.32
#2013-08-14|1206.33
#2013-08-15|1190.41
#2013-08-16|1198.90
#2013-08-19|1200.04
#2013-08-20|1193.71
#2013-08-21|1183.20
#2013-08-22|1195.38
#2013-08-23|1203.81
#2013-08-26|1205.88
#2013-08-27|1182.41
#2013-08-28|1172.09
#2013-08-29|1171.82
#2013-08-30|1156.75
#2013-09-02|1172.86
#2013-09-03|1193.71
#2013-09-04|1198.07
#2013-09-05|1197.82
#2013-09-06|1209.47
#2013-09-09|1226.58
#2013-09-10|1243.36
#2013-09-11|1251.73
#2013-09-12|1273.50
#2013-09-13|1264.00
#2013-09-16|1283.24
#2013-09-17|1272.80
#2013-09-18|1286.56
#2013-09-19|1308.48
#2013-09-20|1304.35
#2013-09-23|1292.36
#2013-09-24|1301.48
#2013-09-25|1302.82
#2013-09-26|1297.62
#2013-09-27|1303.27
#2013-09-30|1291.38
#2013-10-01|1306.34
#2013-10-02|1307.01
#2013-10-03|1305.84
#2013-10-04|1298.78
#2013-10-07|1280.36
#2013-10-08|1276.76
#2013-10-09|1245.84
#2013-10-10|1277.26
#2013-10-11|1284.90
#2013-10-14|1279.05
#2013-10-15|1284.93
#2013-10-16|1279.64
#2013-10-17|1289.40
#2013-10-18|1299.73
#2013-10-21|1320.15
#2013-10-22|1329.17
#2013-10-23|1318.90
#2013-10-24|1307.75
#2013-10-25|1307.62
#2013-10-28|1303.01
#2013-10-29|1311.16
#2013-10-30|1318.61
#2013-10-31|1310.15
#2013-11-01|1301.77
#2013-11-04|1302.55
#2013-11-05|1295.93
#2013-11-06|1315.12
#2013-11-07|1298.58
#2013-11-08|1289.41
#2013-11-11|1308.10
#2013-11-12|1299.11
#2013-11-13|1296.58
#2013-11-14|1312.80
#2013-11-15|1324.93
#2013-11-18|1330.71
#2013-11-19|1321.72
#2013-11-20|1319.05
#2013-11-21|1313.23
#2013-11-22|1327.65
#2013-11-25|1337.46
#2013-11-26|1342.87
#2013-11-27|1349.49
#2013-11-28|1361.24
#2013-11-29|1357.96
#2013-12-02|1349.41
#2013-12-03|1336.67
#2013-12-04|1334.06
#2013-12-05|1333.28
#2013-12-06|1342.68
#2013-12-09|1350.58
#2013-12-10|1343.07
#2013-12-11|1339.03
#2013-12-12|1317.90
#2013-12-13|1318.76
#2013-12-16|1324.43
#2013-12-17|1313.53
#2013-12-18|1334.97
#2013-12-19|1349.26
#2013-12-20|1354.75
#2013-12-23|1370.09
#2013-12-24|1366.46
#2013-12-25|1366.46
#2013-12-26|1369.55
#2013-12-27|1393.04
#2013-12-30|1395.53
#2013-12-31|1393.17
#2014-01-01|1393.17
#2014-01-02|1374.68
#2014-01-03|1377.48
#2014-01-06|1376.17
#2014-01-07|1368.70
#2014-01-08|1382.11
#2014-01-09|1367.30
#2014-01-10|1375.43
#2014-01-13|1378.46
#2014-01-14|1377.26
#2014-01-15|1380.70
#2014-01-16|1368.20
#2014-01-17|1364.92
#2014-01-20|1367.59
#2014-01-21|1358.75
#2014-01-22|1373.51
#2014-01-23|1352.64
#2014-01-24|1327.45
#2014-01-27|1328.08
#2014-01-28|1330.71
#2014-01-29|1331.52
#2014-01-30|1333.10
#2014-01-31|1318.37
#2014-02-03|1307.23
#2014-02-04|1302.74
#2014-02-05|1299.39
#2014-02-06|1329.50
#2014-02-07|1332.26
#2014-02-10|1343.11
#2014-02-11|1362.60
#2014-02-12|1357.06
#2014-02-13|1365.39
#2014-02-14|1372.17
#2014-02-17|1381.20
#2014-02-18|1387.47
#2014-02-19|1386.17
#2014-02-20|1375.43
#2014-02-21|1390.06
#2014-02-24|1400.30
#2014-02-25|1398.60
#2014-02-26|1395.90
#2014-02-27|1391.70
#2014-02-28|1415.17
#2014-03-03|1375.10
#2014-03-04|1400.58
#2014-03-05|1408.53
#2014-03-06|1424.04
#2014-03-07|1412.17
#2014-03-10|1407.99
#2014-03-11|1408.16
#2014-03-12|1394.03
#2014-03-13|1385.00
#2014-03-14|1371.38
#2014-03-17|1392.87
#2014-03-18|1400.66
#2014-03-19|1400.79
#2014-03-20|1394.91
#2014-03-21|1395.64
#2014-03-24|1372.78
#2014-03-25|1386.53
#2014-03-26|1402.59
#2014-03-27|1405.22
#2014-03-28|1410.88
#2014-03-31|1420.04
#2014-04-01|1433.04
#2014-04-02|1430.77
#2014-04-03|1426.09
#2014-04-04|1420.72
#2014-04-07|1399.93
#2014-04-08|1406.76
#2014-04-09|1421.99
#2014-04-10|1418.23
#2014-04-11|1384.99
#2014-04-14|1370.29
#2014-04-15|1353.86
#2014-04-16|1363.21
#2014-04-17|1377.66
#2014-04-18|1375.61
#2014-04-21|1374.69
#2014-04-22|1384.73
#2014-04-23|1372.46
#2014-04-24|1374.82
#2014-04-25|1359.04
#2014-04-28|1347.42
#2014-04-29|1365.10
#2014-04-30|1370.63
#2014-05-01|1369.52
#2014-05-02|1364.96
#2014-05-05|1356.41
#2014-05-06|1361.46
#2014-05-07|1354.22
#2014-05-08|1359.11
#2014-05-09|1337.17
#2014-05-12|1364.01
#2014-05-13|1363.28
#2014-05-14|1358.88
#2014-05-15|1341.64
#2014-05-16|1332.42
#2014-05-19|1335.01
#2014-05-20|1337.59
#2014-05-21|1349.64
#2014-05-22|1357.13
#2014-05-23|1356.85
#2014-05-26|1371.39
#2014-05-27|1387.66
#2014-05-28|1387.98
#2014-05-29|1390.60
#2014-05-30|1403.24
#2014-06-02|1394.89
#2014-06-03|1392.03
#2014-06-04|1393.69
#2014-06-05|1394.99
#2014-06-06|1401.07
#2014-06-09|1400.09
#2014-06-10|1400.38
#2014-06-11|1389.57
#2014-06-12|1396.91
#2014-06-13|1389.54
#2014-06-16|1391.11
#2014-06-17|1395.78
#2014-06-18|1405.04
#2014-06-19|1414.21
#2014-06-20|1407.05
#2014-06-23|1408.62
#2014-06-24|1400.82
#2014-06-25|1384.74
#2014-06-26|1375.11
#2014-06-27|1381.26
#2014-06-30|1386.95
#2014-07-01|1400.18
#2014-07-02|1398.84
#2014-07-03|1415.31
#2014-07-04|1409.27
#2014-07-07|1400.38
#2014-07-08|1377.98
#2014-07-09|1380.59
#2014-07-10|1360.80
#2014-07-11|1358.78
#2014-07-14|1375.84
#2014-07-15|1354.59
#2014-07-16|1362.24
#2014-07-17|1361.54
#2014-07-18|1377.48
#2014-07-21|1379.18
#2014-07-22|1395.33
#2014-07-23|1395.49
#2014-07-24|1403.77
#2014-07-25|1386.00
#2014-07-28|1379.11
#2014-07-29|1382.71
#2014-07-30|1390.86
#2014-07-31|1372.21
#2014-08-01|1355.19
#2014-08-04|1340.62
#2014-08-05|1346.14
#2014-08-06|1334.32
#2014-08-07|1333.00
#2014-08-08|1330.82
#2014-08-11|1351.70
#2014-08-12|1341.27
#2014-08-13|1343.60
#2014-08-14|1348.79
#2014-08-15|1341.17
#2014-08-18|1362.44
#2014-08-19|1373.29
#2014-08-20|1370.86
#2014-08-21|1382.49
#2014-08-22|1375.84
#2014-08-25|1389.30
#2014-08-26|1393.75
#2014-08-27|1393.83
#2014-08-28|1383.57
#2014-08-29|1389.67
#2014-09-01|1385.63
#2014-09-02|1392.47
#2014-09-03|1395.38
#2014-09-04|1390.10
#2014-09-05|1385.11
#2014-09-08|1394.59
#2014-09-09|1382.00
#2014-09-10|1378.60
#2014-09-11|1385.63
#2014-09-12|1388.34
#2014-09-15|1392.08
#2014-09-16|1377.87
#2014-09-17|1386.40
#2014-09-18|1403.06
#2014-09-19|1384.19
#2014-09-22|1376.26
#2014-09-23|1361.99
#2014-09-24|1361.37
#2014-09-25|1346.73
#2014-09-26|1346.91
#2014-09-29|1345.45
#2014-09-30|1342.54
#2014-10-01|1324.03
#2014-10-02|1306.22
#2014-10-03|1306.17
#2014-10-06|1314.95
#2014-10-07|1292.06
#2014-10-08|1268.90
#2014-10-09|1274.16
#2014-10-10|1238.69
#2014-10-13|1233.48
#2014-10-14|1246.75
#2014-10-15|1215.63
#2014-10-16|1222.95
#2014-10-17|1251.40
#2014-10-20|1227.94
#2014-10-21|1241.97
#2014-10-22|1246.22
#2014-10-23|1258.58
#2014-10-24|1250.11
#2014-10-27|1246.24
#2014-10-28|1263.44
#2014-10-29|1264.21
#2014-10-30|1264.92
#2014-10-31|1282.64
#2014-11-03|1282.77
#2014-11-04|1272.06
#2014-11-05|1284.62
#2014-11-06|1294.14
#2014-11-07|1271.46
#2014-11-10|1283.65
#2014-11-11|1286.18
#2014-11-12|1277.05
#2014-11-13|1283.81
#2014-11-14|1277.51
#2014-11-17|1282.01
#2014-11-18|1304.64
#2014-11-19|1305.02
#2014-11-20|1312.52
#2014-11-21|1326.54
#2014-11-24|1331.68
#2014-11-25|1340.27
#2014-11-26|1345.76
#2014-11-27|1345.53
#2014-11-28|1345.22
#2014-12-01|1346.42
#2014-12-02|1333.58
#2014-12-03|1335.55
#2014-12-04|1339.40
#2014-12-05|1350.21
#2014-12-08|1351.20
#2014-12-09|1331.33
#2014-12-10|1333.18
#2014-12-11|1334.87
#2014-12-12|1315.22
#2014-12-15|1279.61
#2014-12-16|1307.50
#2014-12-17|1295.49
#2014-12-18|1331.13
#2014-12-19|1335.67
#2014-12-22|1344.65
#2014-12-23|1349.28
#2014-12-24|1349.77
#2014-12-25|1349.77
#2014-12-26|1347.65
#2014-12-29|1352.11
#2014-12-30|1343.28
#2014-12-31|1341.10
#2015-01-01|1341.10
#2015-01-02|1334.71
#2015-01-05|1305.09
#2015-01-06|1280.36
#2015-01-07|1269.08
#2015-01-08|1302.32
#2015-01-09|1289.07
#2015-01-12|1307.56
#2015-01-13|1307.81
#2015-01-14|1296.46
#2015-01-15|1292.46
#2015-01-16|1286.22
#2015-01-19|1306.68
#2015-01-20|1296.97
#2015-01-21|1304.56
#2015-01-22|1309.06
#2015-01-23|1313.91
#2015-01-26|1323.61
#2015-01-27|1320.02
#2015-01-28|1320.31
#2015-01-29|1320.79
#2015-01-30|1314.00
#2015-02-02|1313.07
#2015-02-03|1333.32
#2015-02-04|1340.83
#2015-02-05|1349.29
#2015-02-06|1340.35
#2015-02-09|1321.36
#2015-02-10|1345.20
#2015-02-11|1348.41
#2015-02-12|1368.99
#2015-02-13|1373.78
#2015-02-16|1376.66
#2015-02-17|1370.09
#2015-02-18|1381.76
#2015-02-19|1390.94
#2015-02-20|1389.06
#2015-02-23|1399.42
#2015-02-24|1407.27
#2015-02-25|1414.41
#2015-02-26|1409.10
#2015-02-27|1411.23
#2015-03-02|1414.51
#2015-03-03|1403.24
#2015-03-04|1396.48
#2015-03-05|1406.70
#2015-03-06|1385.64
#2015-03-09|1378.84
#2015-03-10|1356.39
#2015-03-11|1368.29
#2015-03-12|1366.10
#2015-03-13|1368.88
#2015-03-16|1390.66
#2015-03-17|1381.70
#2015-03-18|1384.63
#2015-03-19|1393.74
#2015-03-20|1420.97
#2015-03-23|1431.28
#2015-03-24|1434.33
#2015-03-25|1407.26
#2015-03-26|1377.84
#2015-03-27|1380.85
#2015-03-30|1397.93
#2015-03-31|1381.34
#2015-04-01|1375.43
#2015-04-02|1391.45
#2015-04-03|1403.97
#2015-04-06|1410.06
#2015-04-07|1405.22
#2015-04-08|1393.25
#2015-04-09|1396.91
#2015-04-10|1413.83
#2015-04-13|1415.96
#2015-04-14|1430.43
#2015-04-15|1404.53
#2015-04-16|1398.45
#2015-04-17|1385.56
#2015-04-20|1396.66
#2015-04-21|1428.13
#2015-04-22|1445.86
#2015-04-23|1431.67
#2015-04-24|1434.85
#2015-04-27|1456.99
#2015-04-28|1445.77
#2015-04-29|1433.93
#2015-04-30|1411.58
#2015-05-01|1411.06
#2015-05-04|1411.67
#2015-05-05|1392.67
#2015-05-06|1411.85
#2015-05-07|1418.34
#2015-05-08|1450.49
#2015-05-11|1449.49
#2015-05-12|1444.21
#2015-05-13|1455.48
#2015-05-14|1468.60
#2015-05-15|1471.39
#2015-05-18|1473.60
#2015-05-19|1469.13
#2015-05-20|1474.97
#2015-05-21|1482.29
#2015-05-22|1461.04
#2015-05-25|1452.78
#2015-05-26|1435.41
#2015-05-27|1454.75
#2015-05-28|1471.94
#2015-05-29|1454.44
#2015-06-01|1451.46
#2015-06-02|1468.29
#2015-06-03|1485.34
#2015-06-04|1485.08
#2015-06-05|1445.74
#2015-06-08|1440.38
#2015-06-09|1434.90
#2015-06-10|1451.82
#2015-06-11|1451.69
#2015-06-12|1447.10
#2015-06-15|1421.39
#2015-06-16|1433.97
#2015-06-17|1427.78
#2015-06-18|1442.65
#2015-06-19|1439.51
#2015-06-22|1482.41
#2015-06-23|1473.43
#2015-06-24|1455.23
#2015-06-25|1458.98
#2015-06-26|1448.18
#2015-06-29|1403.09
#2015-06-30|1381.60
#2015-07-01|1406.38
#2015-07-02|1385.12
#2015-07-03|1377.81
#2015-07-06|1363.82
#2015-07-07|1323.18
#2015-07-08|1338.74
#2015-07-09|1366.84
#2015-07-10|1401.94
#2015-07-13|1406.71
#2015-07-14|1407.03
#2015-07-15|1416.09
#2015-07-16|1415.61
#2015-07-17|1416.61
#2015-07-20|1431.13
#2015-07-21|1427.27
#2015-07-22|1402.52
#2015-07-23|1422.15
#2015-07-24|1411.19
#2015-07-27|1397.22
#2015-07-28|1385.71
#2015-07-29|1388.65
#2015-07-30|1397.71
#2015-07-31|1409.60
#2015-08-03|1398.81
#2015-08-04|1386.82
#2015-08-05|1392.16
#2015-08-06|1381.31
#2015-08-07|1367.04
#2015-08-10|1390.02
#2015-08-11|1377.46
#2015-08-12|1352.41
#2015-08-13|1363.46
#2015-08-14|1354.58
#2015-08-17|1354.80
#2015-08-18|1358.20
#2015-08-19|1335.66
#2015-08-20|1320.88
#2015-08-21|1298.68
#2015-08-24|1265.72
#2015-08-25|1312.52
#2015-08-26|1288.82
#2015-08-27|1307.12
#2015-08-28|1313.34
#2015-08-31|1305.29
#2015-09-01|1284.35
#2015-09-02|1279.02
#2015-09-03|1300.03
#2015-09-04|1275.29
#2015-09-07|1285.46
#2015-09-08|1304.87
#2015-09-09|1311.70
#2015-09-10|1305.91
#2015-09-11|1300.21
#2015-09-14|1304.24
#2015-09-15|1313.63
#2015-09-16|1329.76
#2015-09-17|1329.81
#2015-09-18|1316.31
#2015-09-21|1303.59
#2015-09-22|1264.94
#2015-09-23|1265.65
#2015-09-24|1259.68
#2015-09-25|1287.47
#2015-09-28|1263.18
#2015-09-29|1262.54
#2015-09-30|1291.65
#2015-10-01|1280.08
#2015-10-02|1294.86
#2015-10-05|1322.86
#2015-10-06|1335.68
#2015-10-07|1328.06
#2015-10-08|1339.45
#2015-10-09|1348.31
#2015-10-12|1347.19
#2015-10-13|1351.12
#2015-10-14|1347.56
#2015-10-15|1379.40
#2015-10-16|1382.04
#2015-10-19|1381.14
#2015-10-20|1381.07
#2015-10-21|1405.80
#2015-10-22|1408.12
#2015-10-23|1404.34
#2015-10-26|1394.63
#2015-10-27|1375.73
#2015-10-28|1391.92
#2015-10-29|1389.67
#2015-10-30|1405.39
#2015-11-02|1413.98
#2015-11-03|1416.26
#2015-11-04|1415.51
#2015-11-05|1416.42
#2015-11-06|1405.42
#2015-11-09|1402.95
#2015-11-10|1379.71
#2015-11-11|1398.97
#2015-11-12|1393.59
#2015-11-13|1374.22
#2015-11-16|1376.24
#2015-11-17|1392.70
#2015-11-18|1393.55
#2015-11-19|1413.29
#2015-11-20|1410.40
#2015-11-23|1399.58
#2015-11-24|1381.91
#2015-11-25|1397.74
#2015-11-26|1419.18
#2015-11-27|1417.71
#2015-11-30|1427.16
#2015-12-01|1433.09
#2015-12-02|1434.38
#2015-12-03|1437.79
#2015-12-04|1440.96
#2015-12-07|1445.41
#2015-12-08|1423.14
#2015-12-09|1422.16
#2015-12-10|1410.87
#2015-12-11|1396.96
#2015-12-14|1375.25
#2015-12-15|1398.88
#2015-12-16|1393.02
#2015-12-17|1400.51
#2015-12-18|1388.43
#2015-12-21|1399.65
#2015-12-22|1402.53
#2015-12-23|1416.24
#2015-12-24|1422.97
#2015-12-25|1422.97
#2015-12-28|1418.39
#2015-12-29|1434.38
#2015-12-30|1429.96
#2015-12-31|1418.64
#2016-01-01|1418.64
#2016-01-04|1372.75
#2016-01-05|1370.56
#2016-01-06|1360.73
#2016-01-07|1347.07
#2016-01-08|1341.25
#2016-01-11|1344.26
#2016-01-12|1362.14
#2016-01-13|1363.29
#2016-01-14|1342.31
#2016-01-15|1304.65
#2016-01-18|1303.07
#2016-01-19|1331.11
#2016-01-20|1309.17
#2016-01-21|1322.18
#2016-01-22|1359.60
#2016-01-25|1366.74
#2016-01-26|1372.14
#2016-01-27|1372.37
#2016-01-28|1343.48
#2016-01-29|1363.45
#2016-02-01|1355.73
#2016-02-02|1329.23
#2016-02-03|1335.36
#2016-02-04|1339.44
#2016-02-05|1307.17
#2016-02-08|1249.65
#2016-02-09|1268.67
#2016-02-10|1263.61
#2016-02-11|1239.88
#2016-02-12|1243.75
#2016-02-15|1268.71
#2016-02-16|1266.22
#2016-02-17|1298.08
#2016-02-18|1313.78
#2016-02-19|1308.42
#2016-02-22|1319.83
#2016-02-23|1310.59
#2016-02-24|1284.12
#2016-02-25|1311.41
#2016-02-26|1313.03
#2016-02-29|1316.93
#2016-03-01|1339.48
#2016-03-02|1336.20
#2016-03-03|1330.64
#2016-03-04|1346.87
#2016-03-07|1340.15
#2016-03-08|1329.98
#2016-03-09|1329.04
#2016-03-10|1332.10
#2016-03-11|1358.17
#2016-03-14|1366.94
#2016-03-15|1365.22
#2016-03-16|1363.50
#2016-03-17|1383.36
#2016-03-18|1394.08
#2016-03-21|1381.89
#2016-03-22|1388.88
#2016-03-23|1387.18
#2016-03-24|1366.93
#2016-03-25|1366.93
#2016-03-28|1373.57
#2016-03-29|1380.13
#2016-03-30|1422.62
#2016-03-31|1417.32
#2016-04-01|1399.29
#2016-04-04|1404.42
#2016-04-05|1378.96
#2016-04-06|1387.96
#2016-04-07|1381.26
#2016-04-08|1395.41
#2016-04-11|1395.33
#2016-04-12|1387.03
#2016-04-13|1407.27
#2016-04-14|1404.42
#2016-04-15|1397.42
#2016-04-18|1397.11
#2016-04-19|1423.68
#2016-04-20|1404.52
#2016-04-21|1375.00
#2016-04-22|1367.88
#2016-04-25|1363.85
#2016-04-26|1365.51
#2016-04-27|1383.56
#2016-04-28|1386.32
#2016-04-29|1366.75
#2016-05-02|1380.14
#2016-05-03|1361.94
#2016-05-04|1349.09
#2016-05-05|1341.33
#2016-05-06|1331.15
#2016-05-09|1347.15
#2016-05-10|1338.62
#2016-05-11|1338.33
#2016-05-12|1322.26
#2016-05-13|1324.89
#2016-05-16|1334.50
#2016-05-17|1333.98
#2016-05-18|1344.78
#2016-05-19|1322.57
#2016-05-20|1343.19
#2016-05-23|1350.72
#2016-05-24|1370.06
#2016-05-25|1386.73
#2016-05-26|1395.45
#2016-05-27|1395.60
#2016-05-30|1399.42
#2016-05-31|1399.29
#2016-06-01|1389.77
#2016-06-02|1391.65
#2016-06-03|1404.25
#2016-06-06|1406.76
#2016-06-07|1418.96
#2016-06-08|1411.42
#2016-06-09|1398.61
#2016-06-10|1363.48
#2016-06-13|1347.38
#2016-06-14|1314.68
#2016-06-15|1332.28
#2016-06-16|1310.11
#2016-06-17|1333.05
#2016-06-20|1388.64
#2016-06-21|1389.78
#2016-06-22|1395.42
#2016-06-23|1422.76
#2016-06-24|1333.30
#2016-06-27|1242.53
#2016-06-28|1285.95
#2016-06-29|1324.29
#2016-06-30|1339.06
#2016-07-01|1345.01
#2016-07-04|1330.73
#2016-07-05|1307.62
#2016-07-06|1285.30
#2016-07-07|1298.77
#2016-07-08|1327.61
#2016-07-11|1359.03
#2016-07-12|1368.57
#2016-07-13|1379.39
#2016-07-14|1397.51
#2016-07-15|1386.29
#2016-07-18|1394.54
#2016-07-19|1419.16
#2016-07-20|1460.96
#2016-07-21|1459.98
#2016-07-22|1456.87
#2016-07-25|1468.52
#2016-07-26|1475.80
#2016-07-27|1488.29
#2016-07-28|1499.12
#2016-07-29|1513.78
#2016-08-01|1503.60
#2016-08-02|1488.85
#2016-08-03|1480.22
#2016-08-04|1484.40
#2016-08-05|1484.30
#2016-08-08|1482.74
#2016-08-09|1506.93
#2016-08-10|1510.24
#2016-08-11|1519.99
#2016-08-12|1516.35
#2016-08-15|1522.98
#2016-08-16|1518.30
#2016-08-17|1500.36
#2016-08-18|1517.12
#2016-08-19|1516.65
#2016-08-22|1515.70
#2016-08-23|1527.96
#2016-08-24|1522.70
#2016-08-25|1513.83
#2016-08-26|1524.35
#2016-08-29|1507.32
#2016-08-30|1522.75
#2016-08-31|1502.99
#2016-09-01|1514.67
#2016-09-02|1528.76
#2016-09-05|1525.06
#2016-09-06|1527.83
#2016-09-07|1538.91
#2016-09-08|1530.36
#2016-09-09|1509.35
#2016-09-12|1495.52
#2016-09-13|1496.18
#2016-09-14|1496.46
#2016-09-15|1506.27
#2016-09-16|1485.63
#2016-09-19|1506.78
#2016-09-20|1509.15
#2016-09-21|1515.13
#2016-09-22|1560.39
#2016-09-23|1545.58
#2016-09-26|1537.47
#2016-09-27|1529.09
#2016-09-28|1537.72
#2016-09-29|1539.50
#2016-09-30|1552.05
#2016-10-03|1551.81
#2016-10-04|1551.58
#2016-10-05|1545.84
#2016-10-06|1533.56
#2016-10-07|1515.52
#2016-10-10|1526.22
#2016-10-11|1495.80
#2016-10-12|1449.12
#2016-10-13|1436.51
#2016-10-14|1442.12
#2016-10-17|1432.54
#2016-10-18|1452.52
#2016-10-19|1449.53
#2016-10-20|1436.09
#2016-10-21|1441.76
#2016-10-24|1441.99
#2016-10-25|1425.73
#2016-10-26|1432.06
#2016-10-27|1418.69
#2016-10-28|1414.25
#2016-10-31|1409.04
#2016-11-01|1394.71
#2016-11-02|1392.47
#2016-11-03|1382.74
#2016-11-04|1380.80
#2016-11-07|1391.62
#2016-11-08|1394.36
#2016-11-09|1386.44
#2016-11-10|1365.58
#2016-11-11|1346.81
#2016-11-14|1327.63
#2016-11-15|1330.82
#2016-11-16|1336.44
#2016-11-17|1348.55
#2016-11-18|1355.63
#2016-11-21|1366.11
#2016-11-22|1370.37
#2016-11-23|1362.38
#2016-11-24|1376.38
#2016-11-25|1378.59
#2016-11-28|1366.32
#2016-11-29|1371.79
#2016-11-30|1366.00
#2016-12-01|1345.22
#2016-12-02|1338.54
#2016-12-05|1364.11
#2016-12-06|1368.52
#2016-12-07|1387.54
#2016-12-08|1384.56
#2016-12-09|1384.18
#2016-12-12|1388.20
#2016-12-13|1405.47
#2016-12-14|1408.54
#2016-12-15|1401.91
#2016-12-16|1407.52
#2016-12-19|1423.86
#2016-12-20|1417.96
#2016-12-21|1426.80
#2016-12-22|1418.56
#2016-12-23|1428.66
#2016-12-26|1428.66
#2016-12-27|1434.61
#2016-12-28|1428.80
#2016-12-29|1437.61
#2016-12-30|1445.95
#2017-01-02|1455.93
#2017-01-03|1427.65
#2017-01-04|1434.01
#2017-01-05|1453.01
#2017-01-06|1453.60
#2017-01-09|1459.85
#2017-01-10|1464.36
#2017-01-11|1449.32
#2017-01-12|1462.73
#2017-01-13|1474.72
#2017-01-16|1463.22
#2017-01-17|1472.67
#2017-01-18|1482.47
#2017-01-19|1468.14
#2017-01-20|1475.96
#2017-01-23|1470.04
#2017-01-24|1478.67
#2017-01-25|1492.10
#2017-01-26|1493.49
#2017-01-27|1498.60
#2017-01-30|1486.75
#2017-01-31|1495.09
#2017-02-01|1495.46
#2017-02-02|1528.68
#2017-02-03|1528.64
#2017-02-06|1508.73
#2017-02-07|1513.84
#2017-02-08|1521.75
#2017-02-09|1523.60
#2017-02-10|1518.66
#2017-02-13|1530.27
#2017-02-14|1527.38
#2017-02-15|1532.27
#2017-02-16|1552.54
#2017-02-17|1539.94
#2017-02-20|1543.60
#2017-02-21|1550.30
#2017-02-22|1555.51
#2017-02-23|1565.79
#2017-02-24|1550.21
#2017-02-27|1558.73
#2017-02-28|1559.96
#2017-03-01|1572.93
#2017-03-02|1569.47
#2017-03-03|1574.53
#2017-03-06|1568.44
#2017-03-07|1568.30
#2017-03-08|1568.84
#2017-03-09|1575.74
#2017-03-10|1589.41
#2017-03-13|1596.50
#2017-03-14|1594.35
#2017-03-15|1595.90
#2017-03-16|1623.79
#2017-03-17|1631.11
#2017-03-20|1634.74
#2017-03-21|1620.08
#2017-03-22|1613.30
#2017-03-23|1623.31
#2017-03-24|1645.58
#2017-03-27|1647.78
#2017-03-28|1656.67
#2017-03-29|1641.86
#2017-03-30|1651.15
#2017-03-31|1654.43
#2017-04-03|1638.36
#2017-04-04|1644.42
#2017-04-05|1639.16
#2017-04-06|1639.31
#2017-04-07|1639.49
#2017-04-10|1638.34
#2017-04-11|1625.62
#2017-04-12|1631.94
#2017-04-13|1629.73
#2017-04-14|1629.73
#2017-04-17|1636.03
#2017-04-18|1624.62
#2017-04-19|1629.01
#2017-04-20|1644.13
#2017-04-21|1629.69
#2017-04-24|1690.07
#2017-04-25|1711.28
#2017-04-26|1701.22
#2017-04-27|1709.15
#2017-04-28|1715.68
#2017-05-01|1719.44
#2017-05-02|1740.51
#2017-05-03|1736.59
#2017-05-04|1753.54
#2017-05-05|1771.60
#2017-05-08|1764.41
#2017-05-09|1769.26
#2017-05-10|1761.01
#2017-05-11|1755.13
#2017-05-12|1776.70
#2017-05-15|1790.61
#2017-05-16|1805.05
#2017-05-17|1791.12
#2017-05-18|1779.86
#2017-05-19|1802.45
#2017-05-22|1802.81
#2017-05-23|1823.19
#2017-05-24|1825.64
#2017-05-25|1835.29
#2017-05-26|1828.46
#2017-05-29|1825.22
#2017-05-30|1828.57
#2017-05-31|1839.57
#2017-06-01|1852.20
#2017-06-02|1869.97
#2017-06-05|1860.81
#2017-06-06|1853.22
#2017-06-07|1856.57
#2017-06-08|1854.72
#2017-06-09|1852.57
#2017-06-12|1792.04
#2017-06-13|1813.49
#2017-06-14|1830.80
#2017-06-15|1788.82
#2017-06-16|1817.10
#2017-06-19|1832.35
#2017-06-20|1815.45
#2017-06-21|1819.70
#2017-06-22|1829.83
#2017-06-23|1841.82
#2017-06-26|1834.78
#2017-06-27|1823.35
#2017-06-28|1823.96
#2017-06-29|1785.15
#2017-06-30|1788.84
#2017-07-03|1788.10
#2017-07-04|1776.59
#2017-07-05|1787.56
#2017-07-06|1785.15
#2017-07-07|1793.20
#2017-07-10|1806.64
#2017-07-11|1801.00
#2017-07-12|1831.03
#2017-07-13|1828.99
#2017-07-14|1840.42
#2017-07-17|1841.18
#2017-07-18|1825.46
#2017-07-19|1851.31
#2017-07-20|1873.41
#2017-07-21|1851.43
#2017-07-24|1843.56
#2017-07-25|1848.50
#2017-07-26|1860.15
#2017-07-27|1876.45
#2017-07-28|1865.55
#2017-07-31|1867.98
#2017-08-01|1884.25
#2017-08-02|1878.35
#2017-08-03|1884.14
#2017-08-04|1881.64
#2017-08-07|1881.74
#2017-08-08|1876.83
#2017-08-09|1860.72
#2017-08-10|1842.95
#2017-08-11|1829.20
#2017-08-14|1855.54
#2017-08-15|1850.45
#2017-08-16|1861.87
#2017-08-17|1858.03
#2017-08-18|1841.26
#2017-08-21|1842.63
#2017-08-22|1854.02
#2017-08-23|1856.62
#2017-08-24|1844.09
#2017-08-25|1855.89
#2017-08-28|1859.18
#2017-08-29|1849.94
#2017-08-30|1846.38
#2017-08-31|1861.59
#2017-09-01|1873.76
#2017-09-04|1862.06
#2017-09-05|1869.90
#2017-09-06|1875.33
#2017-09-07|1912.23
#2017-09-08|1910.93
#2017-09-11|1928.88
#2017-09-12|1929.40
#2017-09-13|1926.09
#2017-09-14|1922.60
#2017-09-15|1940.85
#2017-09-18|1954.48
#2017-09-19|1961.63
#2017-09-20|1951.43
#2017-09-21|1931.86
#2017-09-22|1945.54
#2017-09-25|1917.94
#2017-09-26|1896.23
#2017-09-27|1904.50
#2017-09-28|1927.20
#2017-09-29|1941.59
#2017-10-02|1951.28
#2017-10-03|1954.81
#2017-10-04|1952.17
#2017-10-05|1944.52
#2017-10-06|1943.08
#2017-10-09|1960.58
#2017-10-10|1960.57
#2017-10-11|1965.13
#2017-10-12|1971.44
#2017-10-13|1982.58
#2017-10-16|1971.24
#2017-10-17|1961.86
#2017-10-18|1963.55
#2017-10-19|1979.30
#2017-10-20|1980.75
#2017-10-23|1998.21
#2017-10-24|1990.45
#2017-10-25|2003.41
#2017-10-26|1982.49
#2017-10-27|1983.92
#2017-10-30|1988.30
#2017-10-31|2003.02
#2017-11-01|2029.22
#2017-11-02|2018.82
#2017-11-03|2022.44
#2017-11-06|2032.49
#2017-11-07|2017.11
#2017-11-08|2009.50
#2017-11-09|1971.66
#2017-11-10|1973.95
#2017-11-13|1963.14
#2017-11-14|1982.23
#2017-11-15|1980.18
#2017-11-16|2004.84
#2017-11-17|2001.27
#2017-11-20|2014.78
#2017-11-21|2040.50
#2017-11-22|2025.65
#2017-11-23|2039.91
#2017-11-24|2061.74
#2017-11-27|2046.01
#2017-11-28|2043.01
#2017-11-29|1987.04
#2017-11-30|1993.97
#2017-12-01|1952.54
#2017-12-04|1954.07
#2017-12-05|1958.37
#2017-12-06|1939.69
#2017-12-07|1945.19
#2017-12-08|1954.69
#2017-12-11|1951.29
#2017-12-12|1969.44
#2017-12-13|1981.74
#2017-12-14|1978.15
#2017-12-15|1968.60
#2017-12-18|2006.99
#2017-12-19|1997.64
#2017-12-20|1983.60
#2017-12-21|1991.00
#2017-12-22|1984.32
#2017-12-25|1984.32
#2017-12-26|1988.59
#2017-12-27|1989.22
#2017-12-28|1984.09
#2017-12-29|1988.82
#2018-01-01|1988.82
#2018-01-02|1997.47
#2018-01-03|2026.59
#2018-01-04|2052.10
#2018-01-05|2069.40
#2018-01-08|2063.40
#2018-01-09|2059.35
#2018-01-10|2045.43
#2018-01-11|2039.49
#2018-01-12|2062.88
#2018-01-15|2084.46
#2018-01-16|2088.09
#2018-01-17|2102.01
#2018-01-18|2129.41
#2018-01-19|2143.44
#2018-01-22|2138.97
#2018-01-23|2157.37
#2018-01-24|2138.01
#2018-01-25|2140.85
#2018-01-26|2143.18
#2018-01-29|2139.26
#2018-01-30|2128.09
#2018-01-31|2127.80
#2018-02-01|2147.76
#2018-02-02|2109.39
#2018-02-05|2084.19
#2018-02-06|2024.31
#2018-02-07|2062.23
#2018-02-08|1993.01
#2018-02-09|1970.05
#2018-02-12|2002.56
#2018-02-13|2006.96
#2018-02-14|2046.49
#2018-02-15|2077.69
#2018-02-16|2089.64
#2018-02-19|2067.37
#2018-02-20|2083.46
#2018-02-21|2078.57
#2018-02-22|2062.38
#2018-02-23|2064.85
#2018-02-26|2080.60
#2018-02-27|2077.22
#2018-02-28|2067.93
#2018-03-01|2025.80
#2018-03-02|2004.83
#2018-03-05|2055.52
#2018-03-06|2085.68
#2018-03-07|2111.29
#2018-03-08|2130.75
#2018-03-09|2147.47
#2018-03-12|2158.33
#2018-03-13|2143.63
#2018-03-14|2133.54
#2018-03-15|2143.98
#2018-03-16|2128.87
#2018-03-19|2087.30
#2018-03-20|2085.17
#2018-03-21|2090.58
#2018-03-22|2050.52
#2018-03-23|2031.73
#2018-03-26|2024.02
#2018-03-27|2053.94
#2018-03-28|2004.95
#2018-03-29|2005.22
#2018-03-30|2005.22
#2018-04-02|2007.13
#2018-04-03|1987.30
#2018-04-04|1955.71
#2018-04-05|2008.82
#2018-04-06|2005.61
#2018-04-09|2026.68
#2018-04-10|2054.49
#2018-04-11|2053.16
#2018-04-12|2068.44
#2018-04-13|2066.71
#2018-04-16|2061.70
#2018-04-17|2096.41
#2018-04-18|2092.93
#2018-04-19|2066.48
#2018-04-20|2051.44
#2018-04-23|2053.26
#2018-04-24|2061.52
#2018-04-25|2039.59
#2018-04-26|2046.71
#2018-04-27|2062.24
#2018-04-30|2053.32
#2018-05-01|2037.00
#2018-05-02|2053.05
#2018-05-03|2052.89
#2018-05-04|2080.05
#2018-05-07|2103.08
#2018-05-08|2099.14
#2018-05-09|2117.66
#2018-05-10|2132.24
#2018-05-11|2143.30
#2018-05-14|2145.50
#2018-05-15|2113.61
#2018-05-16|2113.02
#2018-05-17|2128.42
#2018-05-18|2113.29
#2018-05-21|2117.17
#2018-05-22|2125.79
#2018-05-23|2096.37
#2018-05-24|2107.95
#2018-05-25|2115.02
#2018-05-28|2097.61
#2018-05-29|2061.83
#2018-05-30|2075.37
#2018-05-31|2088.05
#2018-06-01|2110.52
#2018-06-04|2128.09
#2018-06-05|2154.94
#2018-06-06|2182.72
#2018-06-07|2183.43
#2018-06-08|2167.91
#2018-06-11|2194.86
#2018-06-12|2192.88
#2018-06-13|2228.80
#2018-06-14|2243.43
#2018-06-15|2218.34
#2018-06-18|2198.78
#2018-06-19|2158.10
#2018-06-20|2167.85
#2018-06-21|2146.38
#2018-06-22|2148.16
#2018-06-25|2095.93
#2018-06-26|2099.57
#2018-06-27|2101.15
#2018-06-28|2045.65
#2018-06-29|2094.13
#2018-07-02|2057.49
#2018-07-03|2069.67
#2018-07-04|2041.83
#2018-07-05|2073.55
#2018-07-06|2086.61
#2018-07-09|2112.26
#2018-07-10|2131.31
#2018-07-11|2099.90
#2018-07-12|2119.58
#2018-07-13|2121.45
#2018-07-16|2131.76
#2018-07-17|2140.44
#2018-07-18|2189.78
#2018-07-19|2162.45
#2018-07-20|2172.97
#2018-07-23|2153.39
#2018-07-24|2169.70
#2018-07-25|2149.45
#2018-07-26|2157.90
#2018-07-27|2154.15
#2018-07-30|2132.52
#2018-07-31|2120.16
#2018-08-01|2107.85
#2018-08-02|2099.49
#2018-08-03|2107.62
#2018-08-06|2103.33
#2018-08-07|2102.56
#2018-08-08|2115.71
#2018-08-09|2109.87
#2018-08-10|2054.23
#2018-08-13|2061.78
#2018-08-14|2058.23
#2018-08-15|2011.64
#2018-08-16|2044.53
#2018-08-17|2040.51
#2018-08-20|2059.98
#2018-08-21|2081.78
#2018-08-22|2094.15
#2018-08-23|2105.22
#2018-08-24|2129.70
#2018-08-27|2164.31
#2018-08-28|2163.55
#2018-08-29|2165.29
#2018-08-30|2153.43
#2018-08-31|2135.94
#2018-09-03|2139.44
#2018-09-04|2094.85
#2018-09-05|2046.78
#2018-09-06|2023.36
#2018-09-07|2023.68
#2018-09-10|2038.27
#2018-09-11|2030.90
#2018-09-12|2024.57
#2018-09-13|2047.42
#2018-09-14|2060.55
#2018-09-17|2049.98
#2018-09-18|2069.18
#2018-09-19|2056.47
#2018-09-20|2072.05
#2018-09-21|2090.91
#2018-09-24|2093.70
#2018-09-25|2122.39
#2018-09-26|2114.68
#2018-09-27|2101.78
#2018-09-28|2066.53
#2018-10-01|2088.61
#2018-10-02|2077.16
#2018-10-03|2075.34
#2018-10-04|2052.08
#2018-10-05|2006.03
#2018-10-08|1958.72
#2018-10-09|1969.18
#2018-10-10|1897.84
#2018-10-11|1882.61
#2018-10-12|1893.07
#2018-10-15|1896.24
#2018-10-16|1958.36
#2018-10-17|1958.14
#2018-10-18|1915.69
#2018-10-19|1904.95
#2018-10-22|1894.02
#2018-10-23|1820.67
#2018-10-24|1777.75
#2018-10-25|1805.25
#2018-10-26|1790.03
#2018-10-29|1805.98
#2018-10-30|1808.61
#2018-10-31|1845.79
#2018-11-01|1869.91
#2018-11-02|1886.01
#2018-11-05|1858.96
#2018-11-06|1867.83
#2018-11-07|1890.87
#2018-11-08|1880.12
#2018-11-09|1865.23
#2018-11-12|1781.88
#2018-11-13|1814.10
#2018-11-14|1806.17
#2018-11-15|1798.16
#2018-11-16|1796.63
#2018-11-19|1771.28
#2018-11-20|1728.64
#2018-11-21|1756.04
#2018-11-22|1744.13
#2018-11-23|1751.77
#2018-11-26|1775.44
#2018-11-27|1768.40
#2018-11-28|1778.00
#2018-11-29|1809.15
#2018-11-30|1787.28
#2018-12-03|1836.39
#2018-12-04|1809.17
#2018-12-05|1775.51
#2018-12-06|1729.52
#2018-12-07|1735.51
#2018-12-10|1714.14
#2018-12-11|1744.82
#2018-12-12|1789.37
#2018-12-13|1776.50
#2018-12-14|1751.28
#2018-12-17|1734.55
#2018-12-18|1722.08
#2018-12-19|1738.59
#2018-12-20|1692.41
#2018-12-21|1681.74
#2018-12-24|1673.07
#2018-12-25|1672.98
#2018-12-26|1670.99
#2018-12-27|1661.14
#2018-12-28|1707.37
#2018-12-31|1714.15
#2019-01-01|1714.15
#2019-01-02|1700.15
#2019-01-03|1635.43
#2019-01-04|1684.83
#2019-01-07|1719.47
#2019-01-08|1736.99
#2019-01-09|1783.72
#2019-01-10|1777.79
#2019-01-11|1767.23
#2019-01-14|1739.42
#2019-01-15|1752.26
#2019-01-16|1756.06
#2019-01-17|1757.06
#2019-01-18|1806.17
#2019-01-21|1801.28
#2019-01-22|1786.24
#2019-01-23|1793.77
#2019-01-24|1827.95
#2019-01-25|1868.06
#2019-01-28|1846.88
#2019-01-29|1836.57
#2019-01-30|1837.97
#2019-01-31|1847.39
#2019-02-01|1849.09
#2019-02-04|1848.40
#2019-02-05|1867.30
#2019-02-06|1897.57
#2019-02-07|1852.17
#2019-02-08|1842.27
#2019-02-11|1855.17
#2019-02-12|1866.51
#2019-02-13|1889.46
#2019-02-14|1898.72
#2019-02-15|1910.40
#2019-02-18|1919.04
#2019-02-19|1912.05
#2019-02-20|1924.35
#2019-02-21|1918.98
#2019-02-22|1941.97
#2019-02-25|1950.25
#2019-02-26|1947.17
#2019-02-27|1935.00
#2019-02-28|1931.85
#2019-03-01|1948.28
#2019-03-04|1943.47
#2019-03-05|1944.93
#2019-03-06|1932.31
#2019-03-07|1906.62
#2019-03-08|1900.32
#2019-03-11|1918.47
#2019-03-12|1924.08
#2019-03-13|1938.79
#2019-03-14|1944.38
#2019-03-15|1997.71
#2019-03-18|1980.69
#2019-03-19|2000.99
#2019-03-20|1990.20
#2019-03-21|2002.05
#2019-03-22|1955.39
#2019-03-25|1945.80
#2019-03-26|1961.61
#2019-03-27|1933.12
#2019-03-28|1940.06
#2019-03-29|1970.52
#2019-04-01|1996.13
#2019-04-02|1998.90
#2019-04-03|2041.33
#2019-04-04|2031.56
#2019-04-05|2037.16
#2019-04-08|2044.52
#2019-04-09|2019.21
#2019-04-10|2019.39
#2019-04-11|2025.27
#2019-04-12|2044.99
#2019-04-15|2040.66
#2019-04-16|2047.19
#2019-04-17|2058.50
#2019-04-18|2064.19
#2019-04-19|2064.19
#2019-04-22|2065.15
#2019-04-23|2065.84
#2019-04-24|2143.61
#2019-04-25|2119.06
#2019-04-26|2116.95
#2019-04-29|2121.44
#2019-04-30|2119.63
#2019-05-01|2124.37
#2019-05-02|2088.09
#2019-05-03|2093.32
#2019-05-06|2064.51
#2019-05-07|2027.28
#2019-05-08|2047.54
#2019-05-09|2005.23
#2019-05-10|2020.03
#2019-05-13|1982.92
#2019-05-14|2021.93
#2019-05-15|2035.18
#2019-05-16|2080.57
#2019-05-17|2073.82
#2019-05-20|2016.61
#2019-05-21|2051.37
#2019-05-22|2071.40
#2019-05-23|2019.53
#2019-05-24|2036.70
#2019-05-27|2042.95
#2019-05-28|2032.33
#2019-05-29|1984.13
#2019-05-30|1997.86
#2019-05-31|1987.93
#2019-06-03|1991.44
#2019-06-04|1993.62
#2019-06-05|2015.12
#2019-06-06|2013.54
#2019-06-07|2062.52
#2019-06-10|2059.52
#2019-06-11|2078.83
#2019-06-12|2065.16
#2019-06-13|2064.05
#2019-06-14|2018.64
#2019-06-17|2022.15
#2019-06-18|2057.16
#2019-06-19|2062.18
#2019-06-20|2107.02
#2019-06-21|2103.66
#2019-06-24|2109.62
#2019-06-25|2115.63
#2019-06-26|2112.48
#2019-06-27|2116.47
#2019-06-28|2152.04
#2019-07-01|2180.62
#2019-07-02|2180.22
#2019-07-03|2190.79
#2019-07-04|2184.47
#2019-07-05|2144.49
#2019-07-08|2144.28
#2019-07-09|2131.04
#2019-07-10|2134.63
#2019-07-11|2138.98
#2019-07-12|2137.49
#2019-07-15|2145.94
#2019-07-16|2143.20
#2019-07-17|2139.17
#2019-07-18|2108.69
#2019-07-19|2113.76
#2019-07-22|2121.47
#2019-07-23|2129.51
#2019-07-24|2159.55
#2019-07-25|2145.59
#2019-07-26|2163.07
#2019-07-29|2151.38
#2019-07-30|2122.19
#2019-07-31|2123.15
#2019-08-01|2137.81
#2019-08-02|2067.55
#2019-08-05|2019.61
#2019-08-06|2005.45
#2019-08-07|2025.76
#2019-08-08|2069.85
#2019-08-09|2034.88
#2019-08-12|2030.32
#2019-08-13|2042.67
#2019-08-14|1976.18
#2019-08-15|1960.55
#2019-08-16|1992.49
#2019-08-19|2016.70
#2019-08-20|2001.34
#2019-08-21|2039.90
#2019-08-22|2003.53
#2019-08-23|1987.06
#2019-08-26|1992.26
#2019-08-27|2001.96
#2019-08-28|1976.56
#2019-08-29|1995.90
#2019-08-30|2004.32
#2019-09-02|1985.92
#2019-09-03|1984.19
#2019-09-04|2015.73
#2019-09-05|2070.57
#2019-09-06|2080.11
#2019-09-09|2073.96
#2019-09-10|2051.71
#2019-09-11|2068.81
#2019-09-12|2088.14
#2019-09-13|2101.04
#2019-09-16|2067.21
#2019-09-17|2088.19
#2019-09-18|2098.78
#2019-09-19|2105.25
#2019-09-20|2098.23
#2019-09-23|2061.80
#2019-09-24|2067.94
#2019-09-25|2036.68
#2019-09-26|2048.22
#2019-09-27|2058.44
#2019-09-30|2051.69
#2019-10-01|2033.23
#2019-10-02|1978.49
#2019-10-03|1991.78
#2019-10-04|2015.97
#2019-10-07|2029.49
#2019-10-08|1999.99
#2019-10-09|2029.51
#2019-10-10|2052.37
#2019-10-11|2148.27
#2019-10-14|2133.55
#2019-10-15|2165.72
#2019-10-16|2158.94
#2019-10-17|2161.30
#2019-10-18|2154.59
#2019-10-21|2189.40
#2019-10-22|2174.75
#2019-10-23|2162.41
#2019-10-24|2167.32
#2019-10-25|2163.32
#2019-10-28|2175.75
#2019-10-29|2167.26
#2019-10-30|2166.85
#2019-10-31|2161.50
#2019-11-01|2187.57
#2019-11-04|2216.03
#2019-11-05|2204.24
#2019-11-06|2211.36
#2019-11-07|2226.41
#2019-11-08|2221.21
#2019-11-11|2227.42
#2019-11-12|2237.01
#2019-11-13|2231.98
#2019-11-14|2219.50
#2019-11-15|2255.02
#2019-11-18|2256.85
#2019-11-19|2250.80
#2019-11-20|2245.00
#2019-11-21|2237.52
#2019-11-22|2238.88
#2019-11-25|2257.62
#2019-11-26|2263.12
#2019-11-27|2265.12
#2019-11-28|2264.13
#2019-11-29|2270.14
#2019-12-02|2223.53
#2019-12-03|2228.72
#2019-12-04|2263.81
#2019-12-05|2262.85
#2019-12-06|2290.28
#2019-12-09|2283.46
#2019-12-10|2278.74
#2019-12-11|2279.87
#2019-12-12|2300.29
#2019-12-13|2338.97
#2019-12-16|2361.67
#2019-12-17|2338.30
#2019-12-18|2325.16
#2019-12-19|2318.57
#2019-12-20|2326.50
#2019-12-23|2332.53
#2019-12-24|2334.63
#2019-12-25|2334.65
#2019-12-26|2336.41
#2019-12-27|2358.30
#2019-12-30|2344.38
#2019-12-31|2346.90
#2020-01-01|2346.90
#2020-01-02|2385.01
#2020-01-03|2358.16
#2020-01-06|2339.26
#2020-01-07|2361.03
#2020-01-08|2368.33
#2020-01-09|2390.82
#2020-01-10|2387.04
#2020-01-13|2400.20
#2020-01-14|2396.38
#2020-01-15|2410.85
#2020-01-16|2412.03
#2020-01-17|2431.74
#2020-01-20|2426.93
#2020-01-21|2434.42
#2020-01-22|2437.66
#2020-01-23|2406.13
#2020-01-24|2440.24
#2020-01-27|2357.49
#2020-01-28|2352.22
#2020-01-29|2364.89
#2020-01-30|2326.96
#2020-01-31|2299.30
#2020-02-03|2328.48
#2020-02-04|2382.66
#2020-02-05|2420.08
#2020-02-06|2426.72
#2020-02-07|2421.74
#2020-02-10|2414.46
#2020-02-11|2458.20
#2020-02-12|2475.10
#2020-02-13|2465.88
#2020-02-14|2461.43
#2020-02-17|2446.13
#2020-02-18|2426.64
#2020-02-19|2455.31
#2020-02-20|2420.28
#2020-02-21|2410.05
#2020-02-24|2309.58
#2020-02-25|2273.88
#2020-02-26|2279.88
#2020-02-27|2220.72
#2020-02-28|2154.98
#2020-03-02|2179.56
#2020-03-03|2229.21
#2020-03-04|2217.40
#2020-03-05|2198.66
#2020-03-06|2140.07
#2020-03-09|2012.41
#2020-03-10|1997.71
#2020-03-11|1974.81
#2020-03-12|1730.96
#2020-03-13|1753.90
#2020-03-16|1693.62
#2020-03-17|1670.90
#2020-03-18|1549.17
#2020-03-19|1572.32
#2020-03-20|1642.90
#2020-03-23|1624.87
#2020-03-24|1791.97
#2020-03-25|1839.28
#2020-03-26|1920.50
#2020-03-27|1843.99
#2020-03-30|1895.08
#2020-03-31|1908.74
#2020-04-01|1836.55
#2020-04-02|1803.98
#2020-04-03|1779.89
#2020-04-06|1866.76
#2020-04-07|1934.87
#2020-04-08|1969.12
#2020-04-09|2021.09
#2020-04-10|2021.07
#2020-04-13|2014.56
#2020-04-14|2069.91
#2020-04-15|1976.86
#2020-04-16|2020.57
#2020-04-17|2074.84
#2020-04-20|2086.79
#2020-04-21|1974.66
#2020-04-22|2022.19
#2020-04-23|2029.60
#2020-04-24|1999.86
#2020-04-27|2038.93
#2020-04-28|2061.30
#2020-04-29|2107.00
#2020-04-30|2104.31
#2020-05-01|2109.04
#2020-05-04|2027.71
#2020-05-05|2063.21
#2020-05-06|2057.63
#2020-05-07|2089.95
#2020-05-08|2123.92
#2020-05-11|2097.32
#2020-05-12|2118.79
#2020-05-13|2073.37
#2020-05-14|2015.63
#2020-05-15|2025.53
#2020-05-18|2112.55
#2020-05-19|2157.44
#2020-05-20|2213.20
#2020-05-21|2172.81
#2020-05-22|2178.03
#2020-05-25|2232.42
#2020-05-26|2260.04
#2020-05-27|2230.20
#2020-05-28|2285.55
#2020-05-29|2296.69
#2020-06-01|2311.66
#2020-06-02|2356.10
#2020-06-03|2431.36
#2020-06-04|2453.24
#2020-06-05|2501.47
#2020-06-08|2449.66
#2020-06-09|2459.45
#2020-06-10|2452.11
#2020-06-11|2373.64
#2020-06-12|2352.41
#2020-06-15|2350.49
#2020-06-16|2414.04
#2020-06-17|2452.51
#2020-06-18|2443.71
#2020-06-19|2468.86
#2020-06-22|2465.47
#2020-06-23|2519.18
#2020-06-24|2443.75
#2020-06-25|2437.72
#2020-06-26|2453.43
#2020-06-29|2457.36
#2020-06-30|2489.65
#2020-07-01|2493.19
#2020-07-02|2534.54
#2020-07-03|2539.15
#2020-07-06|2621.62
#2020-07-07|2587.39
#2020-07-08|2580.69
#2020-07-09|2603.41
#2020-07-10|2631.45
#2020-07-13|2687.55
#2020-07-14|2627.65
#2020-07-15|2651.20
#2020-07-16|2629.94
#2020-07-17|2660.85
#2020-07-20|2721.74
#2020-07-21|2747.06
#2020-07-22|2774.82
#2020-07-23|2766.76
#2020-07-24|2675.13
#2020-07-27|2737.73
#2020-07-28|2712.04
#2020-07-29|2709.58
#2020-07-30|2638.49
#2020-07-31|2664.83
#2020-08-03|2716.74
#2020-08-04|2711.03
#2020-08-05|2747.00
#2020-08-06|2720.56
#2020-08-07|2741.67
#2020-08-10|2700.67
#2020-08-11|2748.92
#2020-08-12|2778.33
#2020-08-13|2785.55
#2020-08-14|2734.48
#2020-08-17|2768.29
#2020-08-18|2767.80
#2020-08-19|2771.08
#2020-08-20|2733.69
#2020-08-21|2722.58
#2020-08-24|2774.24
#2020-08-25|2793.79
#2020-08-26|2849.13
#2020-08-27|2815.39
#2020-08-28|2822.78
#2020-08-31|2814.03
#2020-09-01|2842.96
#2020-09-02|2872.08
#2020-09-03|2770.08
#2020-09-04|2691.58
#2020-09-07|2740.06
#2020-09-08|2675.44
#2020-09-09|2739.75
#2020-09-10|2737.54
#2020-09-11|2727.31
#2020-09-14|2760.61
#2020-09-15|2763.37
#2020-09-16|2771.65
#2020-09-17|2744.21
#2020-09-18|2763.08
#2020-09-21|2652.72
#2020-09-22|2665.07
#2020-09-23|2673.93
#2020-09-24|2644.90
#2020-09-25|2626.20
#2020-09-28|2703.46
#2020-09-29|2733.82
#2020-09-30|2716.49
#2020-10-01|2758.75
#2020-10-02|2734.10
#2020-10-05|2766.23
#2020-10-06|2744.98
#2020-10-07|2733.55
#2020-10-08|2773.53
#2020-10-09|2828.77
#2020-10-12|2865.75
#2020-10-13|2852.02
#2020-10-14|2854.95
#2020-10-15|2771.78
#2020-10-16|2802.93
#2020-10-19|2813.68
#2020-10-20|2789.98
#2020-10-21|2762.45
#2020-10-22|2720.88
#2020-10-23|2713.88
#2020-10-26|2514.56
#2020-10-27|2501.93
#2020-10-28|2407.84
#2020-10-29|2415.46
#2020-10-30|2396.37
#2020-11-02|2397.45
#2020-11-03|2476.39
#2020-11-04|2532.33
#2020-11-05|2622.02
#2020-11-06|2633.65
#2020-11-09|2686.13
#2020-11-10|2632.10
#2020-11-11|2679.39
#2020-11-12|2673.43
#2020-11-13|2685.23
#2020-11-16|2710.23
#2020-11-17|2703.99
#2020-11-18|2729.31
#2020-11-19|2714.45
#2020-11-20|2736.90
#2020-11-23|2708.40
#2020-11-24|2726.74
#2020-11-25|2744.53
#2020-11-26|2761.97
#2020-11-27|2818.28
#2020-11-30|2816.66
#2020-12-01|2851.66
#2020-12-02|2846.57
#2020-12-03|2873.83
#2020-12-04|2907.46
#2020-12-07|2921.73
#2020-12-08|2909.01
#2020-12-09|2885.40
#2020-12-10|2859.64
#2020-12-11|2833.80
#2020-12-14|2853.17
#2020-12-15|2888.41
#2020-12-16|2924.89
#2020-12-17|2981.72
#2020-12-18|2973.68
#2020-12-21|2901.04
#2020-12-22|2962.60
#2020-12-23|2979.85
#2020-12-24|2989.25
#2020-12-25|2989.25
#2020-12-28|3025.94
#2020-12-29|3047.63
#2020-12-30|3069.62
#2020-12-31|3047.59
#2021-01-01|3047.59
#2021-01-04|3082.57
#2021-01-05|3085.42
#2021-01-06|3072.75
#2021-01-07|3053.64
#2021-01-08|3125.16
#2021-01-11|3076.58
#2021-01-12|3094.29
#2021-01-13|3104.02
#2021-01-14|3136.05
#2021-01-15|3076.01
#2021-01-18|3083.99
#2021-01-19|3103.65
#2021-01-20|3152.29
#2021-01-21|3211.05
#2021-01-22|3185.29
#2021-01-25|3155.43
#2021-01-26|3188.85
#2021-01-27|3112.59
#2021-01-28|3139.99
#2021-01-29|3096.50
#2021-02-01|3146.27
#2021-02-02|3170.39
#2021-02-03|3162.04
#2021-02-04|3175.82
#2021-02-05|3193.56
#2021-02-08|3244.48
#2021-02-09|3255.79
#2021-02-10|3227.93
#2021-02-11|3296.16
#2021-02-12|3324.23
#2021-02-15|3354.34
#2021-02-16|3353.65
#2021-02-17|3242.78
#2021-02-18|3257.45
#2021-02-19|3318.18
#2021-02-22|3265.43
#2021-02-23|3217.73
#2021-02-24|3212.68
#2021-02-25|3234.22
#2021-02-26|3169.46
#2021-03-01|3206.45
#2021-03-02|3188.49
#2021-03-03|3158.45
#2021-03-04|3060.04
#2021-03-05|2976.33
#2021-03-08|3019.46
#2021-03-09|3094.94
#2021-03-10|3071.82
#2021-03-11|3154.73
#2021-03-12|3094.46
#2021-03-15|3106.20
#2021-03-16|3143.85
#2021-03-17|3121.37
#2021-03-18|3127.14
#2021-03-19|3126.77
#2021-03-22|3183.50
#2021-03-23|3144.68
#2021-03-24|3161.05
#2021-03-25|3134.20
#2021-03-26|3217.05
#2021-03-29|3203.65
#2021-03-30|3197.43
#2021-03-31|3228.90
#2021-04-01|3293.01
#2021-04-02|3293.01
#2021-04-05|3304.34
#2021-04-06|3347.90
#2021-04-07|3344.41
#2021-04-08|3378.23
#2021-04-09|3390.15
#2021-04-12|3353.15
#2021-04-13|3388.58
#2021-04-14|3417.81
#2021-04-15|3433.21
#2021-04-16|3454.52
#2021-04-19|3431.42
#2021-04-20|3368.64
#2021-04-21|3413.84
#2021-04-22|3474.78
#2021-04-23|3504.28
#2021-04-26|3519.90
#2021-04-27|3507.75
#2021-04-28|3491.16
#2021-04-29|3474.23
#2021-04-30|3425.09
#2021-05-03|3442.88
#2021-05-04|3307.89
#2021-05-05|3384.79
#2021-05-06|3359.98
#2021-05-07|3452.96
#2021-05-10|3385.15
#2021-05-11|3317.08
#2021-05-12|3243.06
#2021-05-13|3267.28
#2021-05-14|3352.05
#2021-05-17|3324.66
#2021-05-18|3366.58
#2021-05-19|3310.12
#2021-05-20|3396.75
#2021-05-21|3389.20
#2021-05-24|3423.81
#2021-05-25|3470.46
#2021-05-26|3466.74
#2021-05-27|3463.25
#2021-05-28|3498.79
#2021-05-31|3493.04
#2021-06-01|3515.17
#2021-06-02|3513.89
#2021-06-03|3471.91
#2021-06-04|3520.43
#2021-06-07|3522.66
#2021-06-08|3530.62
#2021-06-09|3548.22
#2021-06-10|3572.64
#2021-06-11|3589.79
#2021-06-14|3617.67
#2021-06-15|3614.85
#2021-06-16|3616.41
#2021-06-17|3577.53
#2021-06-18|3466.85
#2021-06-21|3495.48
#2021-06-22|3510.31
#2021-06-23|3500.70
#2021-06-24|3550.19
#2021-06-25|3550.89
#2021-06-28|3559.81
#2021-06-29|3572.99
#2021-06-30|3522.71
#2021-07-01|3503.07
#2021-07-02|3532.64
#2021-07-05|3530.23
#2021-07-06|3538.71
#2021-07-07|3572.10
#2021-07-08|3512.97
#2021-07-09|3566.41
#2021-07-12|3595.33
#2021-07-13|3613.23
#2021-07-14|3633.40
#2021-07-15|3584.00
#2021-07-16|3562.62
#2021-07-19|3491.67
#2021-07-20|3475.10
#2021-07-21|3537.47
#2021-07-22|3606.14
#2021-07-23|3633.64
#2021-07-26|3634.05
#2021-07-27|3586.02
#2021-07-28|3660.11
#2021-07-29|3716.78
#2021-07-30|3690.86
#2021-08-02|3749.90
#2021-08-03|3723.55
#2021-08-04|3784.71
#2021-08-05|3815.81
#2021-08-06|3770.49
#2021-08-09|3783.23
#2021-08-10|3786.70
#2021-08-11|3774.69
#2021-08-12|3782.41
#2021-08-13|3784.12
#2021-08-16|3765.60
#2021-08-17|3744.58
#2021-08-18|3757.63
#2021-08-19|3714.41
#2021-08-20|3744.29
#2021-08-23|3806.54
#2021-08-24|3823.85
#2021-08-25|3827.11
#2021-08-26|3824.68
#2021-08-27|3876.27
#2021-08-30|3903.52
#2021-08-31|3903.47
#2021-09-01|3968.02
#2021-09-02|3983.45
#2021-09-03|3976.45
#2021-09-06|4031.85
#2021-09-07|4002.39
#2021-09-08|3931.38
#2021-09-09|3927.98
#2021-09-10|3958.57
#2021-09-13|3926.40
#2021-09-14|3978.36
#2021-09-15|3930.10
#2021-09-16|3937.37
#2021-09-17|3880.08
#2021-09-20|3807.57
#2021-09-21|3869.45
#2021-09-22|3888.95
#2021-09-23|3959.43
#2021-09-24|3890.51
#2021-09-27|3830.05
#2021-09-28|3641.62
#2021-09-29|3599.71
#2021-09-30|3586.70
#2021-10-01|3547.49
#2021-10-04|3479.22
#2021-10-05|3544.18
#2021-10-06|3493.26
#2021-10-07|3582.67
#2021-10-08|3537.38
#2021-10-11|3519.70
#2021-10-12|3502.54
#2021-10-13|3598.11
#2021-10-14|3691.32
#2021-10-15|3733.32
#2021-10-18|3726.35
#2021-10-19|3772.61
#2021-10-20|3733.10
#2021-10-21|3734.84
#2021-10-22|3786.07
#2021-10-25|3768.77
#2021-10-26|3783.19
#2021-10-27|3794.13
#2021-10-28|3869.41
#2021-10-29|3829.46
#2021-11-01|3844.92
#2021-11-02|3853.11
#2021-11-03|3890.72
#2021-11-04|3930.03
#2021-11-05|3949.96
#2021-11-08|3963.58
#2021-11-09|3954.78
#2021-11-10|3882.74
#2021-11-11|3898.86
#2021-11-12|3915.58
#2021-11-15|3938.63
#2021-11-16|3933.87
#2021-11-17|3941.91
#2021-11-18|3951.67
#2021-11-19|3938.74
#2021-11-22|3839.27
#2021-11-23|3717.85
#2021-11-24|3683.63
#2021-11-25|3709.99
#2021-11-26|3626.44
#2021-11-29|3669.75
#2021-11-30|3631.01
#2021-12-01|3780.05
#2021-12-02|3624.04
#2021-12-03|3570.53
#2021-12-06|3548.93
#2021-12-07|3732.60
#2021-12-08|3708.67
#2021-12-09|3665.24
#2021-12-10|3641.82
#2021-12-13|3625.77
#2021-12-14|3539.86
#2021-12-15|3578.34
#2021-12-16|3605.16
#2021-12-17|3571.77
#2021-12-20|3540.88
#2021-12-21|3590.32
#2021-12-22|3677.72
#2021-12-23|3718.80
#2021-12-24|3718.32
#2021-12-27|3758.63
#2021-12-28|3759.05
#2021-12-29|3737.60
#2021-12-30|3760.85
#2021-12-31|3770.26
#2022-01-03|3742.72
#2022-01-04|3695.42
#2022-01-05|3686.15
#2022-01-06|3586.62
#2022-01-07|3595.64
#2022-01-10|3461.64
#2022-01-11|3533.23
#2022-01-12|3611.75
#2022-01-13|3646.52
#2022-01-14|3573.27
#2022-01-17|3615.02
#2022-01-18|3519.34
#2022-01-19|3492.22
#2022-01-20|3545.29
#2022-01-21|3470.32
#2022-01-24|3258.55
#2022-01-25|3219.22
#2022-01-26|3291.11
#2022-01-27|3205.28
#2022-01-28|3158.13
#2022-01-31|3277.55
#2022-02-01|3332.90
#2022-02-02|3350.31
#2022-02-03|3269.23
#2022-02-04|3244.46
#2022-02-07|3269.24
#2022-02-08|3233.30
#2022-02-09|3328.49
#2022-02-10|3305.94
#2022-02-11|3217.78
#2022-02-14|3133.18
#2022-02-15|3190.77
#2022-02-16|3188.69
#2022-02-17|3171.27
#2022-02-18|3101.12
#2022-02-21|3020.69
#2022-02-22|3043.71
#2022-02-23|3010.35
#2022-02-24|2905.40
#2022-02-25|3055.13
#2022-02-28|3092.50
#2022-03-01|2982.69
#2022-03-02|2998.21
#2022-03-03|2929.96
#2022-03-04|2737.41
#2022-03-07|2727.53
#2022-03-08|2663.60
#2022-03-09|2885.56
#2022-03-10|2805.22
#2022-03-11|2810.61
#2022-03-14|2801.95
#2022-03-15|2791.02
#2022-03-16|2977.64
#2022-03-17|3019.59
#2022-03-18|3085.82
#2022-03-21|3063.28
#2022-03-22|3099.30
#2022-03-23|3039.42
#2022-03-24|3042.54
#2022-03-25|3041.50
#2022-03-28|3040.75
#2022-03-29|3163.89
#2022-03-30|3131.64
#2022-03-31|3069.55
#2022-04-01|3034.10
#2022-04-04|3087.87
#2022-04-05|3022.22
#2022-04-06|2907.09
#2022-04-07|2877.22
#2022-04-08|2867.79
#2022-04-11|2819.13
#2022-04-12|2827.88
#2022-04-13|2818.18
#2022-04-14|2786.09
#2022-04-15|2786.09
#2022-04-18|2788.64
#2022-04-19|2785.44
#2022-04-20|2870.45
#2022-04-21|2868.28
#2022-04-22|2797.09
#2022-04-25|2717.39
#2022-04-26|2641.23
#2022-04-27|2614.20
#2022-04-28|2678.76
#2022-04-29|2716.94
#2022-05-02|2658.48
#2022-05-03|2685.71
#2022-05-04|2643.04
#2022-05-05|2629.61
#2022-05-06|2581.00
#2022-05-09|2443.90
#2022-05-10|2461.57
#2022-05-11|2540.00
#2022-05-12|2497.70
#2022-05-13|2568.58
#2022-05-16|2538.50
#2022-05-17|2624.31
#2022-05-18|2548.18
#2022-05-19|2561.50
#2022-05-20|2569.51
#2022-05-23|2635.91
#2022-05-24|2578.77
#2022-05-25|2570.65
#2022-05-26|2625.05
#2022-05-27|2706.38
#2022-05-30|2777.76
#2022-05-31|2699.35
#2022-06-01|2664.45
#2022-06-02|2702.77
#2022-06-03|2672.91
#2022-06-06|2721.64
#2022-06-07|2688.86
#2022-06-08|2711.43
#2022-06-09|2628.97
#2022-06-10|2505.67
#2022-06-13|2374.08
#2022-06-14|2339.70
#2022-06-15|2399.22
#2022-06-16|2307.98
#2022-06-17|2333.34
#2022-06-20|2373.55
#2022-06-21|2411.20
#2022-06-22|2410.02
#2022-06-23|2381.49
#2022-06-24|2468.90
#2022-06-27|2522.66
#2022-06-28|2469.18
#2022-06-29|2427.76
#2022-06-30|2375.94
#2022-07-01|2320.90
#2022-07-04|2300.94
#2022-07-05|2228.25
#2022-07-06|2287.29
#2022-07-07|2356.59
#2022-07-08|2369.21
#2022-07-11|2314.37
#2022-07-12|2300.15
#2022-07-13|2297.49
#2022-07-14|2258.32
#2022-07-15|2336.93
#2022-07-18|2402.45
#2022-07-19|2453.39
#2022-07-20|2493.72
#2022-07-21|2534.56
#2022-07-22|2560.57
#2022-07-25|2541.42
#2022-07-26|2483.88
#2022-07-27|2514.90
#2022-07-28|2572.54
#2022-07-29|2618.81
#2022-08-01|2654.80
#2022-08-02|2594.74
#2022-08-03|2651.01
#2022-08-04|2701.56
#2022-08-05|2631.59
#2022-08-08|2655.44
#2022-08-09|2573.25
#2022-08-10|2670.93
#2022-08-11|2681.20
#2022-08-12|2657.61
#2022-08-15|2660.63
#2022-08-16|2647.88
#2022-08-17|2589.05
#2022-08-18|2610.87
#2022-08-19|2555.78
#2022-08-22|2464.39
#2022-08-23|2461.38
#2022-08-24|2480.86
#2022-08-25|2503.46
#2022-08-26|2455.72
#2022-08-29|2393.59
#2022-08-30|2375.68
#2022-08-31|2374.83
#2022-09-01|2276.71
#2022-09-02|2365.93
#2022-09-05|2311.91
#2022-09-06|2315.13
#2022-09-07|2323.46
#2022-09-08|2339.77
#2022-09-09|2419.02
#2022-09-12|2468.18
#2022-09-13|2365.58
#2022-09-14|2355.75
#2022-09-15|2315.68
#2022-09-16|2284.81
#2022-09-19|2284.12
#2022-09-20|2262.35
#2022-09-21|2265.66
#2022-09-22|2157.89
#2022-09-23|2093.32
#2022-09-26|2104.99
#2022-09-27|2100.00
#2022-09-28|2106.76
#2022-09-29|2071.91
#2022-09-30|2124.37
#2022-10-03|2148.25
#2022-10-04|2288.94
#2022-10-05|2248.90
#2022-10-06|2268.82
#2022-10-07|2162.00
#2022-10-10|2105.70
#2022-10-11|2070.01
#2022-10-12|2050.28
#2022-10-13|2061.86
#2022-10-14|2054.89
#2022-10-17|2110.89
#2022-10-18|2137.99
#2022-10-19|2139.28
#2022-10-20|2191.81
#2022-10-21|2179.46
#2022-10-24|2210.80
#2022-10-25|2320.71
#2022-10-26|2344.73
#2022-10-27|2293.82
#2022-10-28|2262.60
#2022-10-31|2245.20
#2022-11-01|2263.73
#2022-11-02|2239.98
#2022-11-03|2165.56
#2022-11-04|2251.94
#2022-11-07|2307.58
#2022-11-08|2395.71
#2022-11-09|2362.00
#2022-11-10|2574.17
#2022-11-11|2657.66
#2022-11-14|2685.77
#2022-11-15|2736.23
#2022-11-16|2691.64
#2022-11-17|2679.74
#2022-11-18|2686.86
#2022-11-21|2641.32
#2022-11-22|2658.57
#2022-11-23|2715.29
#2022-11-24|2728.02
#2022-11-25|2717.85
#2022-11-28|2686.39
#2022-11-29|2642.77
#2022-11-30|2653.24
#2022-12-01|2778.09
#2022-12-02|2764.86
#2022-12-05|2764.34
#2022-12-06|2713.23
#2022-12-07|2691.30
#2022-12-08|2718.82
#2022-12-09|2745.49
#2022-12-12|2722.21
#2022-12-13|2841.06
#2022-12-14|2818.45
#2022-12-15|2691.09
#2022-12-16|2638.25
#2022-12-19|2617.73
#2022-12-20|2601.07
#2022-12-21|2646.41
#2022-12-22|2578.45
#2022-12-23|2569.05
#2022-12-26|2569.05
#2022-12-27|2569.96
#2022-12-28|2540.50
#2022-12-29|2602.67
#2022-12-30|2559.62
#2023-01-02|2599.93
#2023-01-03|2604.34
#2023-01-04|2684.34
#2023-01-05|2668.80
#2023-01-06|2735.13
#2023-01-09|2861.21
#2023-01-10|2841.77
#2023-01-11|2880.81
#2023-01-12|2908.07
#2023-01-13|2946.71
#2023-01-16|2947.42
#2023-01-17|2946.24
#2023-01-18|2990.00
#2023-01-19|2892.58
#2023-01-20|2911.21
#2023-01-23|2981.73
#2023-01-24|2981.11
#2023-01-25|2974.73
#2023-01-26|2998.00
#2023-01-27|3010.19
#2023-01-30|2972.78
#2023-01-31|2973.58
#2023-02-01|3011.26
#2023-02-02|3153.21
#2023-02-03|3142.25
#2023-02-06|3051.16
#2023-02-07|3030.57
#2023-02-08|3029.70
#2023-02-09|3073.19
#2023-02-10|2981.22
#2023-02-13|3027.77
#2023-02-14|3026.63
#2023-02-15|3040.44
#2023-02-16|3037.35
#2023-02-17|2987.47
#2023-02-20|2978.20
#2023-02-21|2933.23
#2023-02-22|2908.57
#2023-02-23|2913.26
#2023-02-24|2840.90
#2023-02-27|2904.74
#2023-02-28|2891.03
#2023-03-01|2898.30
#2023-03-02|2881.83
#2023-03-03|2928.39
#2023-03-06|2970.48
#2023-03-07|2893.62
#2023-03-08|2908.50
#2023-03-09|2916.82
#2023-03-10|2909.69
#2023-03-13|2850.83
#2023-03-14|2910.52
#2023-03-15|2792.02
#2023-03-16|2893.66
#2023-03-17|2899.01
#2023-03-20|2935.52
#2023-03-21|2956.67
#2023-03-22|2975.88
#2023-03-23|3066.70
#2023-03-24|2964.77
#2023-03-27|2975.96
#2023-03-28|2950.51
#2023-03-29|3022.45
#2023-03-30|3118.26
#2023-03-31|3119.19
#2023-04-03|3096.20
#2023-04-04|3122.68
#2023-04-05|3054.44
#2023-04-06|3067.05
#2023-04-07|3067.05
#2023-04-10|3043.08
#2023-04-11|3065.66
#2023-04-12|3055.94
#2023-04-13|3093.03
#2023-04-14|3091.24
#2023-04-17|3037.50
#2023-04-18|3075.78
#2023-04-19|3017.62
#2023-04-20|3012.56
#2023-04-21|3046.88
#2023-04-24|3031.99
#2023-04-25|3003.89
#2023-04-26|3004.81
#2023-04-27|3013.26
#2023-04-28|3051.44
#2023-05-01|3035.10
#2023-05-02|3030.18
#2023-05-03|3058.92
#2023-05-04|3027.00
#2023-05-05|3063.55
#2023-05-08|3076.70
#2023-05-09|3024.43
#2023-05-10|3068.55
#2023-05-11|3041.03
#2023-05-12|3042.14
#2023-05-15|3048.68
#2023-05-16|3071.86
#2023-05-17|3076.70
#2023-05-18|3134.25
#2023-05-19|3161.63
#2023-05-22|3171.15
#2023-05-23|3127.07
#2023-05-24|3051.23
#2023-05-25|3093.66
#2023-05-26|3175.44
#2023-05-29|3156.71
#2023-05-30|3176.79
#2023-05-31|3141.78
#2023-06-01|3195.50
#2023-06-02|3217.54
#2023-06-05|3195.75
#2023-06-06|3184.37
#2023-06-07|3193.08
#2023-06-08|3204.16
#2023-06-09|3204.40
#2023-06-12|3237.62
#2023-06-13|3298.62
#2023-06-14|3317.64
#2023-06-15|3317.88
#2023-06-16|3315.65
#2023-06-19|3299.53
#2023-06-20|3253.75
#2023-06-21|3220.86
#2023-06-22|3225.76
#2023-06-23|3160.80
#2023-06-26|3176.00
#2023-06-27|3194.07
#2023-06-28|3240.49
#2023-06-29|3242.68
#2023-06-30|3277.91
#2023-07-03|3258.86
#2023-07-04|3275.19
#2023-07-05|3223.57
#2023-07-06|3129.50
#2023-07-07|3172.91
#2023-07-10|3199.68
#2023-07-11|3198.77
#2023-07-12|3321.90
#2023-07-13|3400.42
#2023-07-14|3455.42
#2023-07-17|3405.68
#2023-07-18|3402.52
#2023-07-19|3381.86
#2023-07-20|3286.08
#2023-07-21|3256.09
#2023-07-24|3224.51
#2023-07-25|3254.48
#2023-07-26|3222.06
#2023-07-27|3333.16
#2023-07-28|3337.55
#2023-07-31|3336.07
#2023-08-01|3303.13
#2023-08-02|3226.96
#2023-08-03|3179.23
#2023-08-04|3205.66
#2023-08-07|3205.75
#2023-08-08|3151.41
#2023-08-09|3168.69
#2023-08-10|3227.32
#2023-08-11|3149.14
#2023-08-14|3143.68
#2023-08-15|3131.39
#2023-08-16|3118.03
#2023-08-17|3059.10
#2023-08-18|3057.24
#2023-08-21|3066.64
#2023-08-22|3117.03
#2023-08-23|3139.47
#2023-08-24|3064.20
#2023-08-25|3025.83
#2023-08-28|3086.90
#2023-08-29|3130.57
#2023-08-30|3149.56
#2023-08-31|3131.41
#2023-09-01|3121.24
#2023-09-04|3127.56
#2023-09-05|3110.17
#2023-09-06|3105.62
#2023-09-07|3048.38
#2023-09-08|3049.48
#2023-09-11|3035.37
#2023-09-12|3005.43
#2023-09-13|3001.67
#2023-09-14|3011.45
#2023-09-15|2972.31
#2023-09-18|2941.00
#2023-09-19|2927.58
#2023-09-20|2953.07
#2023-09-21|2903.71
#2023-09-22|2922.40
#2023-09-25|2885.11
#2023-09-26|2829.04
#2023-09-27|2827.57
#2023-09-28|2851.91
#2023-09-29|2891.99
#2023-10-02|2860.31
#2023-10-03|2817.30
#2023-10-04|2852.23
#2023-10-05|2843.76
#2023-10-06|2897.09
#2023-10-09|2863.43
#2023-10-10|2950.60
#2023-10-11|2953.74
#2023-10-12|2971.26
#2023-10-13|2883.42
#2023-10-16|2895.14
#2023-10-17|2900.39
#2023-10-18|2825.70
#2023-10-19|2859.63
#2023-10-20|2797.61
#2023-10-23|2814.53
#2023-10-24|2843.09
#2023-10-25|2839.42
#2023-10-26|2832.15
#2023-10-27|2831.29
#2023-10-30|2820.90
#2023-10-31|2850.70
#2023-11-01|2867.40
#2023-11-02|2967.20
#2023-11-03|3024.42
#2023-11-06|3012.97
#2023-11-07|3042.61
#2023-11-08|3059.41
#2023-11-09|3097.97
#2023-11-10|3079.28
#2023-11-13|3104.43
#2023-11-14|3201.86
#2023-11-15|3268.83
#2023-11-16|3253.52
#2023-11-17|3276.51
#2023-11-20|3319.35
#2023-11-21|3292.34
#2023-11-22|3311.79
#2023-11-23|3326.31
#2023-11-24|3330.67
#2023-11-27|3324.62
#2023-11-28|3335.47
#2023-11-29|3389.79
#2023-11-30|3364.35
#2023-12-01|3380.15
#2023-12-04|3345.82
#2023-12-05|3375.24
#2023-12-06|3398.54
#2023-12-07|3388.88
#2023-12-08|3418.93
#2023-12-11|3427.92
#2023-12-12|3451.75
#2023-12-13|3455.07
#2023-12-14|3544.83
#2023-12-15|3553.00
#2023-12-18|3492.89
#2023-12-19|3531.71
#2023-12-20|3516.80
#2023-12-21|3514.56
#2023-12-22|3499.44
#2023-12-25|3499.44
#2023-12-26|3503.02
#2023-12-27|3554.25
#2023-12-28|3551.92
#2023-12-29|3524.61
#2024-01-01|3524.61
#2024-01-02|3430.57
#2024-01-03|3355.87
#2024-01-04|3359.95
#2024-01-05|3358.55
#2024-01-08|3396.74
#2024-01-09|3374.42
#2024-01-10|3393.76
#2024-01-11|3376.45
#2024-01-12|3420.90
#2024-01-15|3397.22
#2024-01-16|3381.61
#2024-01-17|3351.64
#2024-01-18|3448.13
#2024-01-19|3476.36
#2024-01-22|3545.51
#2024-01-23|3526.32
#2024-01-24|3732.34
#2024-01-25|3769.08
#2024-01-26|3751.65
#2024-01-29|3740.48
#2024-01-30|3757.67
#2024-01-31|3743.36
#2024-02-01|3742.49
#2024-02-02|3743.90
#2024-02-05|3740.77
#2024-02-06|3775.90
#2024-02-07|3810.33
#2024-02-08|3842.18
#2024-02-09|3898.60
#2024-02-12|3897.93
#2024-02-13|3773.88
#2024-02-14|3808.24
#2024-02-15|3834.49
#2024-02-16|3869.52
#2024-02-19|3833.33
#2024-02-20|3784.59
#2024-02-21|3768.30
#2024-02-22|3891.77
#2024-02-23|3884.95
#2024-02-26|3920.84
#2024-02-27|3959.30
#2024-02-28|3900.77
#2024-02-29|3888.69
#2024-03-01|3952.08
#2024-03-04|3994.41
#2024-03-05|3937.02
#2024-03-06|4000.09
#2024-03-07|4100.98
#2024-03-08|4047.88
#2024-03-11|3947.86
#2024-03-12|4003.94
#2024-03-13|3983.59
#2024-03-14|3947.92
#2024-03-15|3873.42
#2024-03-18|3886.88
#2024-03-19|3867.01
#2024-03-20|3867.81
#2024-03-21|4006.22
#2024-03-22|3957.03
#2024-03-25|3967.62
#2024-03-26|3967.63
#2024-03-27|3953.08
#2024-03-28|3929.53
#2024-03-29|3929.59
#2024-04-01|3908.49
#2024-04-02|3881.21
#2024-04-03|3936.31
#2024-04-04|3951.78
#2024-04-05|3925.95
#2024-04-08|3961.48
#2024-04-09|3913.07
#2024-04-10|3892.41
#2024-04-11|3866.15
#2024-04-12|3820.87
#2024-04-15|3825.18
#2024-04-16|3801.01
#2024-04-17|3687.11
#2024-04-18|3668.77
#2024-04-19|3608.56
#2024-04-22|3600.70
#2024-04-23|3719.55
#2024-04-24|3756.34
#2024-04-25|3721.92
#2024-04-26|3790.65
#2024-04-29|3767.01
#2024-04-30|3715.51
#2024-05-01|3711.37
#2024-05-02|3670.01
#2024-05-03|3764.42
#2024-05-06|3805.15
#2024-05-07|3865.75
#2024-05-08|3851.32
#2024-05-09|3882.64
#2024-05-10|3908.98
#2024-05-13|3910.33
#2024-05-14|3915.42
#2024-05-15|3970.25
#2024-05-16|3994.61
#2024-05-17|3981.77
#2024-05-20|4017.40
#2024-05-21|3993.57
#2024-05-22|3999.57
#2024-05-23|4047.69
#2024-05-24|4045.73
#2024-05-27|4057.08
#2024-05-28|4060.10
#2024-05-29|3991.12
#2024-05-30|3958.05
#2024-05-31|3914.76
#2024-06-03|3956.63
#2024-06-04|3950.59
#2024-06-05|4098.78
#2024-06-06|4164.66
#2024-06-07|4148.56
#2024-06-10|4122.28
#2024-06-11|4091.30
#2024-06-12|4242.00
#2024-06-13|4134.22
#2024-06-14|4032.91
#2024-06-17|4071.72
#2024-06-18|4114.56
#2024-06-19|4076.34
#2024-06-20|4139.72
#2024-06-21|4073.61
#2024-06-24|4058.21
#2024-06-25|4056.23
#2024-06-26|4065.02
#2024-06-27|4090.25
#2024-06-28|4112.13
#2024-07-01|4078.28
#2024-07-02|4101.57
#2024-07-03|4189.83
#2024-07-04|4188.79
#2024-07-05|4227.73
#2024-07-08|4227.99
#2024-07-09|4155.41
#2024-07-10|4202.84
#2024-07-11|4216.22
#2024-07-12|4285.33
#2024-07-15|4248.08
#2024-07-16|4202.04
#2024-07-17|4015.21
#2024-07-18|3933.11
#2024-07-19|3889.52
#2024-07-22|3956.93
#2024-07-23|4018.96
#2024-07-24|3928.48
#2024-07-25|3836.77
#2024-07-26|3873.30
#2024-07-29|3823.09
#2024-07-30|3817.95
#2024-07-31|3928.58
#2024-08-01|3844.87
#2024-08-02|3651.24
#2024-08-05|3630.89
#2024-08-06|3691.87
#2024-08-07|3757.58
#2024-08-08|3746.79
#2024-08-09|3748.68
#2024-08-12|3758.49
#2024-08-13|3791.03
#2024-08-14|3836.61
#2024-08-15|3922.39
#2024-08-16|3930.74
#2024-08-19|3966.88
#2024-08-20|3976.21
#2024-08-21|4012.31
#2024-08-22|3990.69
#2024-08-23|3985.79
#2024-08-26|3938.57
#2024-08-27|3942.46
#2024-08-28|3931.34
#2024-08-29|3995.63
#2024-08-30|3976.55
#2024-09-02|3992.55
#2024-09-03|3887.95
#2024-09-04|3778.63
#2024-09-05|3728.76
#2024-09-06|3652.86
#2024-09-09|3644.40
#2024-09-10|3628.78
#2024-09-11|3677.41
#2024-09-12|3767.22
#2024-09-13|3828.00
#2024-09-16|3794.99
#2024-09-17|3829.34
#2024-09-18|3797.11
#2024-09-19|3934.43
#2024-09-20|3840.43
#2024-09-23|3856.93
#2024-09-24|3891.27
#2024-09-25|3891.58
#2024-09-26|3995.00
#2024-09-27|4036.43
#2024-09-30|3974.68
#2024-10-01|3922.57
#2024-10-02|3941.94
#2024-10-03|3898.98
#2024-10-04|3893.76
#2024-10-07|3871.15
#2024-10-08|3881.76
#2024-10-09|3927.44
#2024-10-10|3884.10
#2024-10-11|3919.76
#2024-10-14|3976.05
#2024-10-15|3721.36
#2024-10-16|3659.06
#2024-10-17|3652.17
#2024-10-18|3732.54
#2024-10-21|3686.07
#2024-10-22|3716.77
#2024-10-23|3704.90
#2024-10-24|3723.25
#2024-10-25|3748.00
#2024-10-28|3748.83
#2024-10-29|3751.87
#2024-10-30|3683.29
#2024-10-31|3598.66
#2024-11-01|3635.71
#2024-11-04|3610.34
#2024-11-05|3639.21
#2024-11-06|3533.52
#2024-11-07|3643.01
#2024-11-08|3607.40
#2024-11-11|3599.02
#2024-11-12|3577.04
#2024-11-13|3541.65
#2024-11-14|3641.08
#2024-11-15|3526.02
#2024-11-18|3531.39
#2024-11-19|3524.71
#2024-11-20|3496.20
#2024-11-21|3539.11
#2024-11-22|3545.55
#2024-11-25|3590.46
#2024-11-26|3561.95
#2024-11-27|3543.68
#2024-11-28|3573.38
#2024-11-29|3634.46
#2024-12-02|3650.85
#2024-12-03|3705.24
#2024-12-04|3784.49
#2024-12-05|3808.22
#2024-12-06|3819.69
#2024-12-09|3833.05
#2024-12-10|3779.86
#2024-12-11|3785.18
#2024-12-12|3792.80
#2024-12-13|3793.90
#2024-12-16|3790.89
#2024-12-17|3805.86
#2024-12-18|3835.10
#2024-12-19|3710.04
#2024-12-20|3709.41
#2024-12-23|3699.96
#2024-12-24|3710.88
#2024-12-25|3710.88
#2024-12-26|3716.76
#2024-12-27|3737.49
#2024-12-30|3670.82
#2024-12-31|3681.16
#2025-01-01|3681.16
#2025-01-02|3686.07
#2025-01-03|3658.65
#2025-01-06|3828.36
#2025-01-07|3834.95
#2025-01-08|3768.68
#2025-01-09|3781.67
#2025-01-10|3742.25
#2025-01-13|3678.48
#2025-01-14|3737.88
#2025-01-15|3795.48
#2025-01-16|3862.53
#2025-01-17|3876.43
#2025-01-20|3928.83
#2025-01-21|3914.79
#2025-01-22|3980.77
#2025-01-23|3922.80
#2025-01-24|3959.78
#2025-01-27|3840.81
#2025-01-28|3820.08
#2025-01-29|3907.03
#2025-01-30|3950.39
#2025-01-31|3987.68
#2025-02-03|3893.68
#2025-02-04|3983.06
#2025-02-05|4013.47
#2025-02-06|4033.76
#2025-02-07|3983.31
#2025-02-10|4016.29
#2025-02-11|4070.47
#2025-02-12|4087.69
#2025-02-13|4166.96
#2025-02-14|4188.52
#2025-02-17|4201.95
#2025-02-18|4161.47
#2025-02-19|4127.63
#2025-02-20|4134.24
#2025-02-21|4133.47
#2025-02-24|4116.83
#2025-02-25|4073.48
#2025-02-26|4126.45
#2025-02-27|3995.41
#2025-02-28|3932.09
#2025-03-03|4030.22
#2025-03-04|3884.80
#2025-03-05|4063.93
#2025-03-06|4089.19
#2025-03-07|4044.23
#2025-03-10|3893.91
#2025-03-11|3863.41
#2025-03-12|3910.07
#2025-03-13|3843.35
#2025-03-14|3929.11
#2025-03-17|3986.92
#2025-03-18|4010.86
#2025-03-19|4024.22
#2025-03-20|3993.36
#2025-03-21|3957.46
#2025-03-24|4004.09
#2025-03-25|4034.23
#2025-03-26|3933.70
#2025-03-27|3896.94
#2025-03-28|3830.42
#2025-03-31|3748.43
#2025-04-01|3824.40
#2025-04-02|3825.99
#2025-04-03|3646.25
#2025-04-04|3547.83
#2025-04-07|3385.98
#2025-04-08|3470.94
#2025-04-09|3372.52
#2025-04-10|3588.79
#2025-04-11|3594.93
#2025-04-14|3697.38
#2025-04-15|3765.41
#2025-04-16|3715.17
#2025-04-17|3649.78
#2025-04-18|3649.77
#2025-04-21|3696.82
#2025-04-22|3650.33
#2025-04-23|3806.86
#2025-04-24|3844.79
#2025-04-25|3877.42
#2025-04-28|3894.06
#2025-04-29|3931.64
#2025-04-30|3931.43
#2025-05-01|3903.11
#2025-05-02|4085.25
#2025-05-05|4075.44
#2025-05-06|4046.81
#2025-05-07|4045.30
#2025-05-08|4079.40
#2025-05-09|4081.83
#2025-05-12|4160.42
#2025-05-13|4223.46
#2025-05-14|4239.49
#2025-05-15|4238.92
#2025-05-16|4213.22
#2025-05-19|4230.19
#2025-05-20|4234.76
#2025-05-21|4285.63
#2025-05-22|4236.21
#2025-05-23|4183.07
#2025-05-26|4247.75
#2025-05-27|4283.08
#2025-05-28|4240.26
#2025-05-29|4260.63
#2025-05-30|4243.97
#2025-06-02|4241.07
#2025-06-03|4275.77
#2025-06-04|4343.65
#2025-06-05|4371.11
#2025-06-06|4370.43
#2025-06-09|4387.00
#2025-06-10|4404.92
#2025-06-11|4418.62
#2025-06-12|4404.60
#2025-06-13|4312.53
#2025-06-16|4370.12
#2025-06-17|4313.99
#2025-06-18|4279.53
#2025-06-19|4186.40
#2025-06-20|4216.20
#2025-06-23|4261.27
#2025-06-24|4391.55
#2025-06-25|4375.80
#2025-06-26|4378.75
#2025-06-27|4442.69
#2025-06-30|4446.05
#2025-07-01|4411.44
#2025-07-02|4411.90
#2025-07-03|4451.59
#2025-07-04|4404.96
#2025-07-07|4453.99
#2025-07-08|4482.23
#2025-07-09|4505.48
#2025-07-10|4517.14
#2025-07-11|4472.60
#2025-07-14|4453.15
#2025-07-15|4481.80
#2025-07-16|4325.21
#2025-07-17|4427.41
#2025-07-18|4421.55
#2025-07-21|4425.00
#2025-07-22|4354.71
#2025-07-23|4305.52
#2025-07-24|4281.83
#2025-07-25|4241.42
#2025-07-28|4251.87
#2025-07-29|4223.96
#2025-07-30|4230.95
#2025-07-31|4158.67
#2025-08-01|4088.79
#2025-08-04|4115.30
#2025-08-05|4129.82
#2025-08-06|4144.53
#2025-08-07|4222.30
#2025-08-08|4226.94
#2025-08-11|4207.88
#2025-08-12|4147.77
#2025-08-13|4234.79
#2025-08-14|4221.25
#2025-08-15|4215.21
#2025-08-18|4197.19
#2025-08-19|4218.04
#2025-08-20|4179.50
#2025-08-21|4144.66
#2025-08-22|4230.67
#2025-08-25|4221.31
#2025-08-26|4194.46
#2025-08-27|4204.08
#2025-08-28|4233.60
#2025-08-29|4166.85
#2025-09-01|4176.13
#2025-09-02|4037.92
#2025-09-03|4075.58
#2025-09-04|4120.49
#2025-09-05|4169.53
#2025-09-08|4233.56
#2025-09-09|4241.87
#2025-09-10|4187.79
#2025-09-11|4180.24
#2025-09-12|4194.82
#2025-09-15|4261.04
#2025-09-16|4271.06
#2025-09-17|4335.11
#2025-09-18|4510.16
#2025-09-19|4475.40
#2025-09-22|4502.93
#2025-09-23|4541.49
#2025-09-24|4509.95
#2025-09-25|4463.39
#2025-09-26|4464.61
#2025-09-29|4521.36
#2025-09-30|4563.31
#2025-10-01|4588.39
#2025-10-02|4683.65
#2025-10-03|4694.88
#2025-10-06|4729.07
#2025-10-07|4674.65
#2025-10-08|4637.92
#2025-10-09|4607.25
#2025-10-10|4462.78
#2025-10-13|4529.89
#2025-10-14|4530.00
#2025-10-15|4611.60
#2025-10-16|4638.21
#2025-10-17|4590.67
#2025-10-20|4703.77
#2025-10-21|4706.23
#2025-10-22|4643.30
#2025-10-23|4671.76
#2025-10-24|4665.49
#2025-10-27|4722.45
#2025-10-28|4713.83
#2025-10-29|4673.40
#2025-10-30|4676.26
#2025-10-31|4617.09
#2025-11-03|4647.25
#2025-11-04|4585.49
#2025-11-05|4572.34
#2025-11-06|4500.51
#2025-11-07|4422.85
#2025-11-10|4477.24
#2025-11-11|4512.36
#2025-11-12|4531.82
#2025-11-13|4524.77
#2025-11-14|4446.01
#2025-11-17|4390.18
#2025-11-18|4316.13
#2025-11-19|4327.44
#2025-11-20|4327.63
#2025-11-21|4209.77
#2025-11-24|4283.72
#2025-11-25|4287.43
#2025-11-26|4398.95
#2025-11-27|4383.55
#2025-11-28|4414.43
#2025-12-01|4445.93
#2025-12-02|4442.67
#2025-12-03|4516.69
#2025-12-04|4546.18
#2025-12-05|4552.10
#2025-12-08|4542.26
#2025-12-09|4529.69
#2025-12-10|4524.67
#2025-12-11|4561.48
#2025-12-12|4509.64
#2025-12-15|4537.38
#2025-12-16|4474.76
#2025-12-17|4393.44
#2025-12-18|4448.72
#2025-12-19|4456.78
#2025-12-22|4468.25
#2025-12-23|4475.25
#2025-12-24|4466.30
#2025-12-25|4466.30
#2025-12-26|4466.09
#2025-12-29|4489.47
#2025-12-30|4518.05
#2025-12-31|4512.75
#2026-01-01|4512.75
#2026-01-02|4602.56
#2026-01-05|4761.24
#2026-01-06|4772.58
#2026-01-07|4806.44
#2026-01-08|4691.39
#2026-01-09|4856.36
#2026-01-12|4891.08
#2026-01-13|4905.02
#2026-01-14|4817.88
#2026-01-15|4911.80
#2026-01-16|4911.18
#2026-01-19|4774.28
#2026-01-20|4815.52
#2026-01-21|4815.15
#2026-01-22|4876.15
#2026-01-23|4929.37
#2026-01-26|4987.65
#2026-01-27|5035.10
#2026-01-28|4995.02
#2026-01-29|4771.38
#2026-01-30|4830.96
#2026-02-02|4836.10
#2026-02-03|4657.74
#2026-02-04|4530.20
#2026-02-05|4568.69
#2026-02-06|4655.64
#2026-02-09|4743.10
#2026-02-10|4745.78
#2026-02-11|4652.41
#2026-02-12|4586.44
#2026-02-13|4638.88
#2026-02-16|4602.91
#2026-02-17|4615.28
#2026-02-18|4754.94
#2026-02-19|4700.79
#2026-02-20|4769.80
#2026-02-23|4715.97
#2026-02-24|4734.75
#2026-02-25|4819.04
#2026-02-26|4773.97
#2026-02-27|4780.93
#2026-03-02|4643.07
#2026-03-03|4474.40
#2026-03-04|4613.43
#2026-03-05|4588.83
#2026-03-06|4503.56
#2026-03-09|4501.10
#2026-03-10|4651.22
#2026-03-11|4597.44
#2026-03-12|4544.75
#2026-03-13|4507.90
#2026-03-16|4544.77
#2026-03-17|4565.57
#2026-03-18|4497.06
#2026-03-19|4389.41
#2026-03-20|4280.28
#2026-03-23|4380.19
#2026-03-24|4379.14
#2026-03-25|4428.28
#2026-03-26|4304.68
#2026-03-27|4214.04
#2026-03-30|4165.48
#2026-03-31|4217.36
#2026-04-01|4427.93
#2026-04-02|4347.28
#2026-04-03|4347.27
#2026-04-06|4344.60
#2026-04-07|4250.50
#2026-04-08|4574.94
#2026-04-09|4528.05
#2026-04-10|4617.31
#2026-04-13|4618.59
#2026-04-14|4743.15
#2026-04-15|4691.14
#2026-04-16|4736.82
#2026-04-17|4881.39
#2026-04-20|4813.53
#2026-04-21|4800.77
#2026-04-22|4814.48
#2026-04-23|4743.26
#2026-04-24|4830.28
#2026-04-27|4771.19
#2026-04-28|4661.85
#2026-04-29|4709.54
#2026-04-30|4801.53
#2026-05-01|4820.06
#2026-05-04|4760.23
#2026-05-05|4875.24
#2026-05-06|5039.13
#2026-05-07|5043.99
#2026-05-08|5067.87
#2026-05-11|5039.52
#2026-05-12|4869.03
#2026-05-13|4989.73
#2026-05-14|5107.44
#2026-05-15|4975.39
#2026-05-18|4945.82
#2026-05-19|4956.27
#2026-05-20|5132.89
#2026-05-21|5094.37
#2026-05-22|5267.56
#2026-05-25|5389.53
#2026-05-26|5290.61
#2026-05-27|5241.00
#2026-05-28|5310.98
#2026-05-29|5352.10
#2026-06-01|5419.34
#2026-06-02|5611.06
#2026-06-03|5566.83
#2026-06-04|5639.06