Table Data - Nasdaq Eurozone Technology Index
| Title | Nasdaq Eurozone Technology Index |
|---|---|
| Series ID | NASDAQNQEUROZ10 |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:48 PM CDT |
| Notes | For more information about this series, see: NQEUROZ10 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1739.33 |
| 2001-04-02 | 1705.48 |
| 2001-04-03 | 1582.08 |
| 2001-04-04 | 1640.81 |
| 2001-04-05 | 1731.84 |
| 2001-04-06 | 1705.61 |
| 2001-04-09 | 1700.82 |
| 2001-04-10 | 1792.62 |
| 2001-04-11 | 1870.39 |
| 2001-04-12 | 1890.41 |
| 2001-04-13 | . |
| 2001-04-16 | 1870.95 |
| 2001-04-17 | 1801.77 |
| 2001-04-18 | 1988.78 |
| 2001-04-19 | 2063.22 |
| 2001-04-20 | 2108.02 |
| 2001-04-23 | 2038.71 |
| 2001-04-24 | 2035.10 |
| 2001-04-25 | 2018.44 |
| 2001-04-26 | 2077.59 |
| 2001-04-27 | 2131.11 |
| 2001-04-30 | 2204.04 |
| 2001-05-01 | 2218.35 |
| 2001-05-02 | 2223.96 |
| 2001-05-03 | 2149.96 |
| 2001-05-04 | 2166.52 |
| 2001-05-07 | 2179.21 |
| 2001-05-08 | 2147.34 |
| 2001-05-09 | 2098.40 |
| 2001-05-10 | 2176.04 |
| 2001-05-11 | 2109.37 |
| 2001-05-14 | 2039.57 |
| 2001-05-15 | 2058.45 |
| 2001-05-16 | 2057.45 |
| 2001-05-17 | 2141.49 |
| 2001-05-18 | 2147.42 |
| 2001-05-21 | 2177.26 |
| 2001-05-22 | 2200.29 |
| 2001-05-23 | 2125.38 |
| 2001-05-24 | 2117.15 |
| 2001-05-25 | 2057.46 |
| 2001-05-28 | . |
| 2001-05-29 | 1989.43 |
| 2001-05-30 | 1908.29 |
| 2001-05-31 | 1900.10 |
| 2001-06-01 | 1883.40 |
| 2001-06-04 | 1902.64 |
| 2001-06-05 | 1958.29 |
| 2001-06-06 | 1946.53 |
| 2001-06-07 | 1963.29 |
| 2001-06-08 | 1955.15 |
| 2001-06-11 | 1893.85 |
| 2001-06-12 | 1650.80 |
| 2001-06-13 | 1713.20 |
| 2001-06-14 | 1630.66 |
| 2001-06-15 | 1601.33 |
| 2001-06-18 | 1593.33 |
| 2001-06-19 | 1619.54 |
| 2001-06-20 | 1553.53 |
| 2001-06-21 | 1567.37 |
| 2001-06-22 | 1580.42 |
| 2001-06-25 | 1564.54 |
| 2001-06-26 | 1504.40 |
| 2001-06-27 | 1503.04 |
| 2001-06-28 | 1497.23 |
| 2001-06-29 | 1534.13 |
| 2001-07-02 | 1558.25 |
| 2001-07-03 | 1521.95 |
| 2001-07-04 | . |
| 2001-07-05 | 1383.14 |
| 2001-07-06 | 1324.71 |
| 2001-07-09 | 1306.70 |
| 2001-07-10 | 1296.22 |
| 2001-07-11 | 1265.91 |
| 2001-07-12 | 1321.66 |
| 2001-07-13 | 1322.71 |
| 2001-07-16 | 1292.33 |
| 2001-07-17 | 1260.69 |
| 2001-07-18 | 1279.20 |
| 2001-07-19 | 1386.17 |
| 2001-07-20 | 1341.07 |
| 2001-07-23 | 1346.15 |
| 2001-07-24 | 1347.20 |
| 2001-07-25 | 1337.94 |
| 2001-07-26 | 1361.98 |
| 2001-07-27 | 1416.42 |
| 2001-07-30 | 1464.11 |
| 2001-07-31 | 1493.02 |
| 2001-08-01 | 1506.26 |
| 2001-08-02 | 1540.06 |
| 2001-08-03 | 1518.46 |
| 2001-08-06 | 1482.28 |
| 2001-08-07 | 1479.99 |
| 2001-08-08 | 1434.89 |
| 2001-08-09 | 1375.25 |
| 2001-08-10 | 1340.06 |
| 2001-08-13 | 1366.78 |
| 2001-08-14 | 1405.86 |
| 2001-08-15 | 1385.63 |
| 2001-08-16 | 1334.06 |
| 2001-08-17 | 1297.50 |
| 2001-08-20 | 1275.64 |
| 2001-08-21 | 1305.86 |
| 2001-08-22 | 1312.06 |
| 2001-08-23 | 1323.52 |
| 2001-08-24 | 1355.33 |
| 2001-08-27 | 1340.68 |
| 2001-08-28 | 1296.20 |
| 2001-08-29 | 1273.69 |
| 2001-08-30 | 1207.75 |
| 2001-08-31 | 1218.54 |
| 2001-09-03 | . |
| 2001-09-04 | 1184.48 |
| 2001-09-05 | 1106.65 |
| 2001-09-06 | 1041.16 |
| 2001-09-07 | 1036.52 |
| 2001-09-10 | 1050.04 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 1049.71 |
| 2001-09-18 | 1047.15 |
| 2001-09-19 | 1034.03 |
| 2001-09-20 | 1012.50 |
| 2001-09-21 | 972.48 |
| 2001-09-24 | 1045.80 |
| 2001-09-25 | 1068.28 |
| 2001-09-26 | 1054.97 |
| 2001-09-27 | 1003.08 |
| 2001-09-28 | 1045.24 |
| 2001-10-01 | 996.14 |
| 2001-10-02 | 1018.12 |
| 2001-10-03 | 1021.59 |
| 2001-10-04 | 1098.90 |
| 2001-10-05 | 1086.75 |
| 2001-10-08 | 1099.16 |
| 2001-10-09 | 1120.18 |
| 2001-10-10 | 1156.42 |
| 2001-10-11 | 1211.47 |
| 2001-10-12 | 1208.10 |
| 2001-10-15 | 1174.79 |
| 2001-10-16 | 1214.32 |
| 2001-10-17 | 1271.94 |
| 2001-10-18 | 1184.14 |
| 2001-10-19 | 1199.75 |
| 2001-10-22 | 1231.23 |
| 2001-10-23 | 1292.25 |
| 2001-10-24 | 1310.88 |
| 2001-10-25 | 1265.88 |
| 2001-10-26 | 1309.00 |
| 2001-10-29 | 1285.96 |
| 2001-10-30 | 1219.41 |
| 2001-10-31 | 1265.68 |
| 2001-11-01 | 1283.02 |
| 2001-11-02 | 1303.35 |
| 2001-11-05 | 1358.49 |
| 2001-11-06 | 1389.11 |
| 2001-11-07 | 1388.09 |
| 2001-11-08 | 1441.63 |
| 2001-11-09 | 1393.90 |
| 2001-11-12 | 1354.82 |
| 2001-11-13 | 1427.70 |
| 2001-11-14 | 1453.76 |
| 2001-11-15 | 1497.27 |
| 2001-11-16 | 1521.23 |
| 2001-11-19 | 1511.43 |
| 2001-11-20 | 1449.91 |
| 2001-11-21 | 1420.58 |
| 2001-11-22 | . |
| 2001-11-23 | 1480.92 |
| 2001-11-26 | 1510.82 |
| 2001-11-27 | 1460.83 |
| 2001-11-28 | 1416.76 |
| 2001-11-29 | 1403.75 |
| 2001-11-30 | 1463.95 |
| 2001-12-03 | 1440.46 |
| 2001-12-04 | 1498.80 |
| 2001-12-05 | 1606.90 |
| 2001-12-06 | 1605.42 |
| 2001-12-07 | 1602.11 |
| 2001-12-10 | 1542.70 |
| 2001-12-11 | 1590.39 |
| 2001-12-12 | 1564.55 |
| 2001-12-13 | 1498.37 |
| 2001-12-14 | 1485.23 |
| 2001-12-17 | 1564.19 |
| 2001-12-18 | 1564.69 |
| 2001-12-19 | 1519.53 |
| 2001-12-20 | 1470.21 |
| 2001-12-21 | 1486.07 |
| 2001-12-24 | 1472.17 |
| 2001-12-25 | . |
| 2001-12-26 | 1473.51 |
| 2001-12-27 | 1514.02 |
| 2001-12-28 | 1532.78 |
| 2001-12-31 | 1547.73 |
| 2002-01-01 | . |
| 2002-01-02 | 1540.75 |
| 2002-01-03 | 1622.19 |
| 2002-01-04 | 1623.57 |
| 2002-01-07 | 1599.79 |
| 2002-01-08 | 1523.90 |
| 2002-01-09 | 1547.26 |
| 2002-01-10 | 1517.90 |
| 2002-01-11 | 1542.63 |
| 2002-01-14 | 1473.24 |
| 2002-01-15 | 1491.45 |
| 2002-01-16 | 1447.02 |
| 2002-01-17 | 1467.46 |
| 2002-01-18 | 1449.58 |
| 2002-01-21 | . |
| 2002-01-22 | 1386.00 |
| 2002-01-23 | 1417.76 |
| 2002-01-24 | 1499.85 |
| 2002-01-25 | 1454.17 |
| 2002-01-28 | 1473.48 |
| 2002-01-29 | 1456.46 |
| 2002-01-30 | 1419.82 |
| 2002-01-31 | 1455.53 |
| 2002-02-01 | 1472.25 |
| 2002-02-04 | 1461.89 |
| 2002-02-05 | 1405.68 |
| 2002-02-06 | 1377.07 |
| 2002-02-07 | 1402.06 |
| 2002-02-08 | 1385.12 |
| 2002-02-11 | 1437.09 |
| 2002-02-12 | 1442.70 |
| 2002-02-13 | 1452.92 |
| 2002-02-14 | 1467.54 |
| 2002-02-15 | 1420.89 |
| 2002-02-18 | . |
| 2002-02-19 | 1355.08 |
| 2002-02-20 | 1325.06 |
| 2002-02-21 | 1338.70 |
| 2002-02-22 | 1298.42 |
| 2002-02-25 | 1337.13 |
| 2002-02-26 | 1360.68 |
| 2002-02-27 | 1389.87 |
| 2002-02-28 | 1389.41 |
| 2002-03-01 | 1398.04 |
| 2002-03-04 | 1494.24 |
| 2002-03-05 | 1485.81 |
| 2002-03-06 | 1512.41 |
| 2002-03-07 | 1555.44 |
| 2002-03-08 | 1559.80 |
| 2002-03-11 | 1527.11 |
| 2002-03-12 | 1456.99 |
| 2002-03-13 | 1456.95 |
| 2002-03-14 | 1461.96 |
| 2002-03-15 | 1474.33 |
| 2002-03-18 | 1502.20 |
| 2002-03-19 | 1486.84 |
| 2002-03-20 | 1435.95 |
| 2002-03-21 | 1422.88 |
| 2002-03-22 | 1435.53 |
| 2002-03-25 | 1425.48 |
| 2002-03-26 | 1429.63 |
| 2002-03-27 | 1433.94 |
| 2002-03-28 | 1441.39 |
| 2002-03-29 | . |
| 2002-04-01 | 1453.29 |
| 2002-04-02 | 1408.14 |
| 2002-04-03 | 1393.06 |
| 2002-04-04 | 1377.50 |
| 2002-04-05 | 1368.17 |
| 2002-04-08 | 1309.04 |
| 2002-04-09 | 1325.65 |
| 2002-04-10 | 1316.52 |
| 2002-04-11 | 1273.51 |
| 2002-04-12 | 1274.10 |
| 2002-04-15 | 1307.21 |
| 2002-04-16 | 1375.36 |
| 2002-04-17 | 1390.34 |
| 2002-04-18 | 1301.12 |
| 2002-04-19 | 1274.25 |
| 2002-04-22 | 1231.71 |
| 2002-04-23 | 1228.17 |
| 2002-04-24 | 1189.27 |
| 2002-04-25 | 1199.61 |
| 2002-04-26 | 1191.47 |
| 2002-04-29 | 1175.30 |
| 2002-04-30 | 1180.97 |
| 2002-05-01 | 1187.65 |
| 2002-05-02 | 1161.33 |
| 2002-05-03 | 1103.05 |
| 2002-05-06 | 1103.63 |
| 2002-05-07 | 1094.63 |
| 2002-05-08 | 1166.44 |
| 2002-05-09 | 1148.03 |
| 2002-05-10 | 1106.68 |
| 2002-05-13 | 1128.86 |
| 2002-05-14 | 1164.10 |
| 2002-05-15 | 1182.99 |
| 2002-05-16 | 1164.05 |
| 2002-05-17 | 1168.09 |
| 2002-05-20 | 1151.39 |
| 2002-05-21 | 1123.55 |
| 2002-05-22 | 1068.13 |
| 2002-05-23 | 1048.61 |
| 2002-05-24 | 1045.24 |
| 2002-05-27 | . |
| 2002-05-28 | 1048.20 |
| 2002-05-29 | 1028.11 |
| 2002-05-30 | 1004.05 |
| 2002-05-31 | 1041.51 |
| 2002-06-03 | 1013.96 |
| 2002-06-04 | 991.98 |
| 2002-06-05 | 997.22 |
| 2002-06-06 | 992.16 |
| 2002-06-07 | 943.67 |
| 2002-06-10 | 956.55 |
| 2002-06-11 | 980.76 |
| 2002-06-12 | 932.86 |
| 2002-06-13 | 923.65 |
| 2002-06-14 | 910.88 |
| 2002-06-17 | 951.18 |
| 2002-06-18 | 955.93 |
| 2002-06-19 | 923.36 |
| 2002-06-20 | 911.64 |
| 2002-06-21 | 912.06 |
| 2002-06-24 | 871.40 |
| 2002-06-25 | 897.89 |
| 2002-06-26 | 892.00 |
| 2002-06-27 | 928.92 |
| 2002-06-28 | 969.51 |
| 2002-07-01 | 954.68 |
| 2002-07-02 | 899.99 |
| 2002-07-03 | 868.40 |
| 2002-07-04 | . |
| 2002-07-05 | 969.93 |
| 2002-07-08 | 975.16 |
| 2002-07-09 | 950.19 |
| 2002-07-10 | 909.23 |
| 2002-07-11 | 867.69 |
| 2002-07-12 | 888.19 |
| 2002-07-15 | 866.02 |
| 2002-07-16 | 885.82 |
| 2002-07-17 | 928.91 |
| 2002-07-18 | 906.71 |
| 2002-07-19 | 869.61 |
| 2002-07-22 | 835.76 |
| 2002-07-23 | 779.59 |
| 2002-07-24 | 765.68 |
| 2002-07-25 | 757.94 |
| 2002-07-26 | 749.51 |
| 2002-07-29 | 793.65 |
| 2002-07-30 | 818.03 |
| 2002-07-31 | 799.94 |
| 2002-08-01 | 767.19 |
| 2002-08-02 | 739.87 |
| 2002-08-05 | 701.77 |
| 2002-08-06 | 723.55 |
| 2002-08-07 | 724.64 |
| 2002-08-08 | 752.99 |
| 2002-08-09 | 785.99 |
| 2002-08-12 | 781.44 |
| 2002-08-13 | 782.51 |
| 2002-08-14 | 749.92 |
| 2002-08-15 | 774.98 |
| 2002-08-16 | 800.01 |
| 2002-08-19 | 844.28 |
| 2002-08-20 | 840.12 |
| 2002-08-21 | 863.01 |
| 2002-08-22 | 893.82 |
| 2002-08-23 | 863.11 |
| 2002-08-26 | 839.99 |
| 2002-08-27 | 858.83 |
| 2002-08-28 | 817.25 |
| 2002-08-29 | 810.13 |
| 2002-08-30 | 803.82 |
| 2002-09-02 | . |
| 2002-09-03 | 752.81 |
| 2002-09-04 | 750.52 |
| 2002-09-05 | 749.38 |
| 2002-09-06 | 781.09 |
| 2002-09-09 | 767.22 |
| 2002-09-10 | 762.81 |
| 2002-09-11 | 804.43 |
| 2002-09-12 | 768.78 |
| 2002-09-13 | 747.84 |
| 2002-09-16 | 715.46 |
| 2002-09-17 | 708.75 |
| 2002-09-18 | 677.65 |
| 2002-09-19 | 663.46 |
| 2002-09-20 | 673.28 |
| 2002-09-23 | 640.73 |
| 2002-09-24 | 630.25 |
| 2002-09-25 | 654.66 |
| 2002-09-26 | 694.79 |
| 2002-09-27 | 687.27 |
| 2002-09-30 | 649.62 |
| 2002-10-01 | 656.97 |
| 2002-10-02 | 689.36 |
| 2002-10-03 | 676.09 |
| 2002-10-04 | 640.39 |
| 2002-10-07 | 631.29 |
| 2002-10-08 | 627.20 |
| 2002-10-09 | 641.06 |
| 2002-10-10 | 666.29 |
| 2002-10-11 | 718.11 |
| 2002-10-14 | 710.36 |
| 2002-10-15 | 775.32 |
| 2002-10-16 | 734.06 |
| 2002-10-17 | 819.22 |
| 2002-10-18 | 828.95 |
| 2002-10-21 | 845.67 |
| 2002-10-22 | 840.74 |
| 2002-10-23 | 801.20 |
| 2002-10-24 | 842.97 |
| 2002-10-25 | 849.10 |
| 2002-10-28 | 886.80 |
| 2002-10-29 | 828.86 |
| 2002-10-30 | 869.34 |
| 2002-10-31 | 892.46 |
| 2002-11-01 | 890.46 |
| 2002-11-04 | 956.36 |
| 2002-11-05 | 955.27 |
| 2002-11-06 | 927.10 |
| 2002-11-07 | 893.89 |
| 2002-11-08 | 874.34 |
| 2002-11-11 | 839.99 |
| 2002-11-12 | 870.75 |
| 2002-11-13 | 879.76 |
| 2002-11-14 | 926.50 |
| 2002-11-15 | 934.54 |
| 2002-11-18 | 960.06 |
| 2002-11-19 | 934.11 |
| 2002-11-20 | 938.13 |
| 2002-11-21 | 999.41 |
| 2002-11-22 | 999.62 |
| 2002-11-25 | 1009.37 |
| 2002-11-26 | 976.69 |
| 2002-11-27 | 1010.97 |
| 2002-11-28 | . |
| 2002-11-29 | 1014.97 |
| 2002-12-02 | 1043.18 |
| 2002-12-03 | 981.03 |
| 2002-12-04 | 982.05 |
| 2002-12-05 | 965.77 |
| 2002-12-06 | 967.50 |
| 2002-12-09 | 931.49 |
| 2002-12-10 | 911.17 |
| 2002-12-11 | 897.76 |
| 2002-12-12 | 893.25 |
| 2002-12-13 | 880.85 |
| 2002-12-16 | 913.36 |
| 2002-12-17 | 911.97 |
| 2002-12-18 | 859.87 |
| 2002-12-19 | 851.81 |
| 2002-12-20 | 856.66 |
| 2002-12-23 | 854.19 |
| 2002-12-24 | 856.46 |
| 2002-12-25 | . |
| 2002-12-26 | 858.62 |
| 2002-12-27 | 824.29 |
| 2002-12-30 | 832.75 |
| 2002-12-31 | 834.91 |
| 2003-01-01 | . |
| 2003-01-02 | 882.67 |
| 2003-01-03 | 897.46 |
| 2003-01-06 | 913.42 |
| 2003-01-07 | 900.99 |
| 2003-01-08 | 856.76 |
| 2003-01-09 | 900.20 |
| 2003-01-10 | 918.87 |
| 2003-01-13 | 912.19 |
| 2003-01-14 | 939.40 |
| 2003-01-15 | 919.45 |
| 2003-01-16 | 893.35 |
| 2003-01-17 | 860.71 |
| 2003-01-20 | . |
| 2003-01-21 | 852.21 |
| 2003-01-22 | 857.14 |
| 2003-01-23 | 846.69 |
| 2003-01-24 | 840.66 |
| 2003-01-27 | 816.69 |
| 2003-01-28 | 815.39 |
| 2003-01-29 | 826.15 |
| 2003-01-30 | 849.10 |
| 2003-01-31 | 821.45 |
| 2003-02-03 | 842.43 |
| 2003-02-04 | 818.57 |
| 2003-02-05 | 824.77 |
| 2003-02-06 | 808.50 |
| 2003-02-07 | 800.35 |
| 2003-02-10 | 792.72 |
| 2003-02-11 | 826.27 |
| 2003-02-12 | 809.61 |
| 2003-02-13 | 792.60 |
| 2003-02-14 | 808.23 |
| 2003-02-17 | . |
| 2003-02-18 | 843.83 |
| 2003-02-19 | 819.37 |
| 2003-02-20 | 813.32 |
| 2003-02-21 | 806.93 |
| 2003-02-24 | 806.89 |
| 2003-02-25 | 764.85 |
| 2003-02-26 | 757.44 |
| 2003-02-27 | 751.02 |
| 2003-02-28 | 775.23 |
| 2003-03-03 | 780.14 |
| 2003-03-04 | 758.77 |
| 2003-03-05 | 755.87 |
| 2003-03-06 | 757.65 |
| 2003-03-07 | 735.42 |
| 2003-03-10 | 725.22 |
| 2003-03-11 | 732.14 |
| 2003-03-12 | 746.55 |
| 2003-03-13 | 772.55 |
| 2003-03-14 | 814.33 |
| 2003-03-17 | 842.79 |
| 2003-03-18 | 841.52 |
| 2003-03-19 | 840.88 |
| 2003-03-20 | 839.09 |
| 2003-03-21 | 865.82 |
| 2003-03-24 | 817.52 |
| 2003-03-25 | 827.15 |
| 2003-03-26 | 822.88 |
| 2003-03-27 | 818.01 |
| 2003-03-28 | 813.72 |
| 2003-03-31 | 773.21 |
| 2003-04-01 | 790.99 |
| 2003-04-02 | 833.04 |
| 2003-04-03 | 837.02 |
| 2003-04-04 | 830.46 |
| 2003-04-07 | 868.87 |
| 2003-04-08 | 842.36 |
| 2003-04-09 | 848.90 |
| 2003-04-10 | 819.49 |
| 2003-04-11 | 829.61 |
| 2003-04-14 | 842.94 |
| 2003-04-15 | 866.51 |
| 2003-04-16 | 871.51 |
| 2003-04-17 | 920.03 |
| 2003-04-18 | . |
| 2003-04-21 | 916.06 |
| 2003-04-22 | 937.19 |
| 2003-04-23 | 948.82 |
| 2003-04-24 | 938.52 |
| 2003-04-25 | 908.42 |
| 2003-04-28 | 930.97 |
| 2003-04-29 | 943.81 |
| 2003-04-30 | 957.86 |
| 2003-05-01 | 966.65 |
| 2003-05-02 | 954.52 |
| 2003-05-05 | 986.08 |
| 2003-05-06 | 989.46 |
| 2003-05-07 | 993.17 |
| 2003-05-08 | 968.03 |
| 2003-05-09 | 967.63 |
| 2003-05-12 | 986.23 |
| 2003-05-13 | 989.88 |
| 2003-05-14 | 981.37 |
| 2003-05-15 | 1001.90 |
| 2003-05-16 | 1004.56 |
| 2003-05-19 | 966.03 |
| 2003-05-20 | 951.71 |
| 2003-05-21 | 938.14 |
| 2003-05-22 | 962.99 |
| 2003-05-23 | 956.45 |
| 2003-05-26 | . |
| 2003-05-27 | 965.67 |
| 2003-05-28 | 1009.90 |
| 2003-05-29 | 1021.79 |
| 2003-05-30 | 1040.42 |
| 2003-06-02 | 1065.92 |
| 2003-06-03 | 1049.46 |
| 2003-06-04 | 1058.65 |
| 2003-06-05 | 1051.71 |
| 2003-06-06 | 1095.44 |
| 2003-06-09 | 1080.82 |
| 2003-06-10 | 1078.60 |
| 2003-06-11 | 1078.15 |
| 2003-06-12 | 1062.87 |
| 2003-06-13 | 1053.13 |
| 2003-06-16 | 1081.25 |
| 2003-06-17 | 1093.29 |
| 2003-06-18 | 1071.66 |
| 2003-06-19 | 1077.04 |
| 2003-06-20 | 1065.02 |
| 2003-06-23 | 1028.14 |
| 2003-06-24 | 1012.61 |
| 2003-06-25 | 1021.90 |
| 2003-06-26 | 1014.73 |
| 2003-06-27 | 1020.61 |
| 2003-06-30 | 1003.93 |
| 2003-07-01 | 987.02 |
| 2003-07-02 | 1016.04 |
| 2003-07-03 | 1021.58 |
| 2003-07-04 | . |
| 2003-07-07 | 1044.21 |
| 2003-07-08 | 1049.48 |
| 2003-07-09 | 1075.29 |
| 2003-07-10 | 1073.70 |
| 2003-07-11 | 1063.19 |
| 2003-07-14 | 1083.93 |
| 2003-07-15 | 1084.90 |
| 2003-07-16 | 1078.03 |
| 2003-07-17 | 964.05 |
| 2003-07-18 | 964.46 |
| 2003-07-21 | 948.16 |
| 2003-07-22 | 961.23 |
| 2003-07-23 | 974.12 |
| 2003-07-24 | 1001.36 |
| 2003-07-25 | 990.17 |
| 2003-07-28 | 1017.01 |
| 2003-07-29 | 1018.05 |
| 2003-07-30 | 1012.12 |
| 2003-07-31 | 1014.36 |
| 2003-08-01 | 998.34 |
| 2003-08-04 | 986.43 |
| 2003-08-05 | 989.07 |
| 2003-08-06 | 956.51 |
| 2003-08-07 | 949.64 |
| 2003-08-08 | 947.42 |
| 2003-08-11 | 953.23 |
| 2003-08-12 | 960.54 |
| 2003-08-13 | 976.79 |
| 2003-08-14 | 977.13 |
| 2003-08-15 | 969.63 |
| 2003-08-18 | 978.73 |
| 2003-08-19 | 1008.28 |
| 2003-08-20 | 1011.02 |
| 2003-08-21 | 1019.46 |
| 2003-08-22 | 1028.38 |
| 2003-08-25 | 1015.81 |
| 2003-08-26 | 1003.56 |
| 2003-08-27 | 1037.25 |
| 2003-08-28 | 1052.98 |
| 2003-08-29 | 1070.05 |
| 2003-09-01 | . |
| 2003-09-02 | 1069.18 |
| 2003-09-03 | 1120.48 |
| 2003-09-04 | 1118.78 |
| 2003-09-05 | 1121.03 |
| 2003-09-08 | 1140.62 |
| 2003-09-09 | 1113.80 |
| 2003-09-10 | 1069.73 |
| 2003-09-11 | 1068.66 |
| 2003-09-12 | 1069.27 |
| 2003-09-15 | 1073.30 |
| 2003-09-16 | 1076.93 |
| 2003-09-17 | 1091.81 |
| 2003-09-18 | 1107.44 |
| 2003-09-19 | 1104.95 |
| 2003-09-22 | 1083.35 |
| 2003-09-23 | 1075.36 |
| 2003-09-24 | 1064.46 |
| 2003-09-25 | 1054.04 |
| 2003-09-26 | 1041.48 |
| 2003-09-29 | 1048.33 |
| 2003-09-30 | 1038.73 |
| 2003-10-01 | 1060.44 |
| 2003-10-02 | 1077.46 |
| 2003-10-03 | 1134.02 |
| 2003-10-06 | 1129.30 |
| 2003-10-07 | 1126.26 |
| 2003-10-08 | 1165.57 |
| 2003-10-09 | 1182.92 |
| 2003-10-10 | 1173.57 |
| 2003-10-13 | 1189.93 |
| 2003-10-14 | 1177.27 |
| 2003-10-15 | 1182.17 |
| 2003-10-16 | 1157.83 |
| 2003-10-17 | 1160.48 |
| 2003-10-20 | 1154.08 |
| 2003-10-21 | 1169.70 |
| 2003-10-22 | 1157.57 |
| 2003-10-23 | 1144.82 |
| 2003-10-24 | 1150.87 |
| 2003-10-27 | 1153.63 |
| 2003-10-28 | 1169.94 |
| 2003-10-29 | 1191.28 |
| 2003-10-30 | 1183.58 |
| 2003-10-31 | 1181.95 |
| 2003-11-03 | 1201.12 |
| 2003-11-04 | 1194.98 |
| 2003-11-05 | 1179.21 |
| 2003-11-06 | 1203.63 |
| 2003-11-07 | 1226.79 |
| 2003-11-10 | 1207.82 |
| 2003-11-11 | 1190.82 |
| 2003-11-12 | 1216.91 |
| 2003-11-13 | 1231.33 |
| 2003-11-14 | 1233.26 |
| 2003-11-17 | 1193.92 |
| 2003-11-18 | 1205.12 |
| 2003-11-19 | 1191.60 |
| 2003-11-20 | 1201.71 |
| 2003-11-21 | 1204.28 |
| 2003-11-24 | 1226.70 |
| 2003-11-25 | 1224.45 |
| 2003-11-26 | 1229.91 |
| 2003-11-27 | . |
| 2003-11-28 | 1236.69 |
| 2003-12-01 | 1247.76 |
| 2003-12-02 | 1261.15 |
| 2003-12-03 | 1271.35 |
| 2003-12-04 | 1274.65 |
| 2003-12-05 | 1254.07 |
| 2003-12-08 | 1242.70 |
| 2003-12-09 | 1239.87 |
| 2003-12-10 | 1225.93 |
| 2003-12-11 | 1227.18 |
| 2003-12-12 | 1234.71 |
| 2003-12-15 | 1243.54 |
| 2003-12-16 | 1213.51 |
| 2003-12-17 | 1206.26 |
| 2003-12-18 | 1210.73 |
| 2003-12-19 | 1212.60 |
| 2003-12-22 | 1201.99 |
| 2003-12-23 | 1207.29 |
| 2003-12-24 | 1214.76 |
| 2003-12-25 | . |
| 2003-12-26 | 1214.27 |
| 2003-12-29 | 1216.11 |
| 2003-12-30 | 1228.05 |
| 2003-12-31 | 1233.66 |
| 2004-01-01 | . |
| 2004-01-02 | 1251.17 |
| 2004-01-05 | 1273.62 |
| 2004-01-06 | 1288.21 |
| 2004-01-07 | 1297.97 |
| 2004-01-08 | 1401.07 |
| 2004-01-09 | 1420.07 |
| 2004-01-12 | 1415.59 |
| 2004-01-13 | 1402.20 |
| 2004-01-14 | 1409.31 |
| 2004-01-15 | 1389.81 |
| 2004-01-16 | 1392.99 |
| 2004-01-19 | . |
| 2004-01-20 | 1416.44 |
| 2004-01-21 | 1395.31 |
| 2004-01-22 | 1423.16 |
| 2004-01-23 | 1418.59 |
| 2004-01-26 | 1407.02 |
| 2004-01-27 | 1419.71 |
| 2004-01-28 | 1414.65 |
| 2004-01-29 | 1364.56 |
| 2004-01-30 | 1372.65 |
| 2004-02-02 | 1376.97 |
| 2004-02-03 | 1393.33 |
| 2004-02-04 | 1360.64 |
| 2004-02-05 | 1362.55 |
| 2004-02-06 | 1394.01 |
| 2004-02-09 | 1413.65 |
| 2004-02-10 | 1435.16 |
| 2004-02-11 | 1450.18 |
| 2004-02-12 | 1473.62 |
| 2004-02-13 | 1446.63 |
| 2004-02-16 | . |
| 2004-02-17 | 1465.30 |
| 2004-02-18 | 1472.02 |
| 2004-02-19 | 1471.59 |
| 2004-02-20 | 1430.97 |
| 2004-02-23 | 1436.58 |
| 2004-02-24 | 1419.26 |
| 2004-02-25 | 1409.99 |
| 2004-02-26 | 1396.12 |
| 2004-02-27 | 1397.47 |
| 2004-03-01 | 1410.12 |
| 2004-03-02 | 1422.50 |
| 2004-03-03 | 1400.75 |
| 2004-03-04 | 1436.58 |
| 2004-03-05 | 1469.96 |
| 2004-03-08 | 1468.32 |
| 2004-03-09 | 1432.41 |
| 2004-03-10 | 1393.14 |
| 2004-03-11 | 1349.68 |
| 2004-03-12 | 1346.51 |
| 2004-03-15 | 1311.23 |
| 2004-03-16 | 1329.72 |
| 2004-03-17 | 1346.90 |
| 2004-03-18 | 1326.08 |
| 2004-03-19 | 1320.81 |
| 2004-03-22 | 1275.29 |
| 2004-03-23 | 1277.25 |
| 2004-03-24 | 1269.04 |
| 2004-03-25 | 1304.81 |
| 2004-03-26 | 1281.09 |
| 2004-03-29 | 1316.04 |
| 2004-03-30 | 1315.27 |
| 2004-03-31 | 1338.47 |
| 2004-04-01 | 1363.70 |
| 2004-04-02 | 1380.61 |
| 2004-04-05 | 1376.40 |
| 2004-04-06 | 1260.59 |
| 2004-04-07 | 1248.42 |
| 2004-04-08 | 1255.49 |
| 2004-04-09 | . |
| 2004-04-12 | 1251.96 |
| 2004-04-13 | 1239.55 |
| 2004-04-14 | 1212.28 |
| 2004-04-15 | 1188.94 |
| 2004-04-16 | 1154.80 |
| 2004-04-19 | 1161.28 |
| 2004-04-20 | 1167.47 |
| 2004-04-21 | 1135.30 |
| 2004-04-22 | 1144.64 |
| 2004-04-23 | 1149.31 |
| 2004-04-26 | 1158.81 |
| 2004-04-27 | 1154.70 |
| 2004-04-28 | 1125.56 |
| 2004-04-29 | 1117.22 |
| 2004-04-30 | 1096.14 |
| 2004-05-03 | 1105.14 |
| 2004-05-04 | 1110.74 |
| 2004-05-05 | 1127.93 |
| 2004-05-06 | 1092.41 |
| 2004-05-07 | 1085.34 |
| 2004-05-10 | 1052.62 |
| 2004-05-11 | 1064.33 |
| 2004-05-12 | 1044.57 |
| 2004-05-13 | 1054.96 |
| 2004-05-14 | 1037.19 |
| 2004-05-17 | 1025.99 |
| 2004-05-18 | 1043.23 |
| 2004-05-19 | 1076.40 |
| 2004-05-20 | 1062.61 |
| 2004-05-21 | 1046.50 |
| 2004-05-24 | 1055.64 |
| 2004-05-25 | 1059.56 |
| 2004-05-26 | 1076.17 |
| 2004-05-27 | 1112.30 |
| 2004-05-28 | 1101.91 |
| 2004-05-31 | . |
| 2004-06-01 | 1094.38 |
| 2004-06-02 | 1094.10 |
| 2004-06-03 | 1088.18 |
| 2004-06-04 | 1102.68 |
| 2004-06-07 | 1131.17 |
| 2004-06-08 | 1132.05 |
| 2004-06-09 | 1115.94 |
| 2004-06-10 | 1111.89 |
| 2004-06-11 | . |
| 2004-06-14 | 1092.03 |
| 2004-06-15 | 1104.42 |
| 2004-06-16 | 1099.01 |
| 2004-06-17 | 1093.68 |
| 2004-06-18 | 1107.98 |
| 2004-06-21 | 1108.50 |
| 2004-06-22 | 1093.57 |
| 2004-06-23 | 1105.24 |
| 2004-06-24 | 1131.61 |
| 2004-06-25 | 1128.96 |
| 2004-06-28 | 1145.68 |
| 2004-06-29 | 1136.16 |
| 2004-06-30 | 1145.81 |
| 2004-07-01 | 1146.86 |
| 2004-07-02 | 1140.69 |
| 2004-07-05 | . |
| 2004-07-06 | 1113.96 |
| 2004-07-07 | 1106.65 |
| 2004-07-08 | 1103.78 |
| 2004-07-09 | 1113.80 |
| 2004-07-12 | 1100.20 |
| 2004-07-13 | 1094.63 |
| 2004-07-14 | 1089.72 |
| 2004-07-15 | 1025.88 |
| 2004-07-16 | 1026.91 |
| 2004-07-19 | 1012.99 |
| 2004-07-20 | 1020.71 |
| 2004-07-21 | 1027.58 |
| 2004-07-22 | 999.59 |
| 2004-07-23 | 990.08 |
| 2004-07-26 | 975.16 |
| 2004-07-27 | 977.32 |
| 2004-07-28 | 968.20 |
| 2004-07-29 | 991.79 |
| 2004-07-30 | 984.95 |
| 2004-08-02 | 971.20 |
| 2004-08-03 | 976.04 |
| 2004-08-04 | 956.92 |
| 2004-08-05 | 955.93 |
| 2004-08-06 | 937.44 |
| 2004-08-09 | 927.69 |
| 2004-08-10 | 947.98 |
| 2004-08-11 | 914.40 |
| 2004-08-12 | 892.75 |
| 2004-08-13 | 909.74 |
| 2004-08-16 | 930.02 |
| 2004-08-17 | 943.58 |
| 2004-08-18 | 946.50 |
| 2004-08-19 | 958.53 |
| 2004-08-20 | 944.93 |
| 2004-08-23 | 955.25 |
| 2004-08-24 | 943.30 |
| 2004-08-25 | 939.55 |
| 2004-08-26 | 957.85 |
| 2004-08-27 | 953.93 |
| 2004-08-30 | 947.99 |
| 2004-08-31 | 934.49 |
| 2004-09-01 | 944.20 |
| 2004-09-02 | 955.05 |
| 2004-09-03 | 949.64 |
| 2004-09-06 | . |
| 2004-09-07 | 962.28 |
| 2004-09-08 | 976.17 |
| 2004-09-09 | 992.07 |
| 2004-09-10 | 1021.81 |
| 2004-09-13 | 1040.66 |
| 2004-09-14 | 1034.95 |
| 2004-09-15 | 1017.64 |
| 2004-09-16 | 1026.53 |
| 2004-09-17 | 1036.60 |
| 2004-09-20 | 1038.11 |
| 2004-09-21 | 1047.40 |
| 2004-09-22 | 1033.25 |
| 2004-09-23 | 1021.68 |
| 2004-09-24 | 1023.39 |
| 2004-09-27 | 1013.05 |
| 2004-09-28 | 1006.24 |
| 2004-09-29 | 1014.76 |
| 2004-09-30 | 1020.87 |
| 2004-10-01 | 1055.69 |
| 2004-10-04 | 1069.10 |
| 2004-10-05 | 1069.85 |
| 2004-10-06 | 1062.93 |
| 2004-10-07 | 1067.27 |
| 2004-10-08 | 1057.94 |
| 2004-10-11 | 1047.74 |
| 2004-10-12 | 1026.40 |
| 2004-10-13 | 1039.53 |
| 2004-10-14 | 1049.19 |
| 2004-10-15 | 1069.08 |
| 2004-10-18 | 1066.84 |
| 2004-10-19 | 1096.86 |
| 2004-10-20 | 1085.66 |
| 2004-10-21 | 1109.58 |
| 2004-10-22 | 1113.15 |
| 2004-10-25 | 1101.65 |
| 2004-10-26 | 1097.21 |
| 2004-10-27 | 1122.49 |
| 2004-10-28 | 1135.18 |
| 2004-10-29 | 1134.78 |
| 2004-11-01 | 1147.03 |
| 2004-11-02 | 1151.76 |
| 2004-11-03 | 1163.41 |
| 2004-11-04 | 1159.11 |
| 2004-11-05 | 1178.62 |
| 2004-11-08 | 1177.97 |
| 2004-11-09 | 1181.65 |
| 2004-11-10 | 1190.35 |
| 2004-11-11 | 1205.31 |
| 2004-11-12 | 1206.45 |
| 2004-11-15 | 1203.07 |
| 2004-11-16 | 1194.43 |
| 2004-11-17 | 1224.39 |
| 2004-11-18 | 1221.74 |
| 2004-11-19 | 1212.01 |
| 2004-11-22 | 1202.19 |
| 2004-11-23 | 1195.74 |
| 2004-11-24 | 1201.19 |
| 2004-11-25 | . |
| 2004-11-26 | 1217.07 |
| 2004-11-29 | 1217.35 |
| 2004-11-30 | 1204.04 |
| 2004-12-01 | 1216.98 |
| 2004-12-02 | 1234.81 |
| 2004-12-03 | 1225.90 |
| 2004-12-06 | 1226.68 |
| 2004-12-07 | 1229.87 |
| 2004-12-08 | 1201.22 |
| 2004-12-09 | 1178.89 |
| 2004-12-10 | 1176.49 |
| 2004-12-13 | 1183.04 |
| 2004-12-14 | 1180.87 |
| 2004-12-15 | 1191.50 |
| 2004-12-16 | 1170.30 |
| 2004-12-17 | 1144.33 |
| 2004-12-20 | 1165.30 |
| 2004-12-21 | 1168.56 |
| 2004-12-22 | 1181.60 |
| 2004-12-23 | 1194.71 |
| 2004-12-24 | . |
| 2004-12-27 | 1198.89 |
| 2004-12-28 | 1203.63 |
| 2004-12-29 | 1200.34 |
| 2004-12-30 | 1202.12 |
| 2004-12-31 | 1199.71 |
| 2005-01-03 | 1195.00 |
| 2005-01-04 | 1174.10 |
| 2005-01-05 | 1162.88 |
| 2005-01-06 | 1158.28 |
| 2005-01-07 | 1156.32 |
| 2005-01-10 | 1171.20 |
| 2005-01-11 | 1147.82 |
| 2005-01-12 | 1143.88 |
| 2005-01-13 | 1138.92 |
| 2005-01-14 | 1131.36 |
| 2005-01-17 | . |
| 2005-01-18 | 1124.18 |
| 2005-01-19 | 1118.27 |
| 2005-01-20 | 1089.31 |
| 2005-01-21 | 1085.05 |
| 2005-01-24 | 1082.12 |
| 2005-01-25 | 1083.32 |
| 2005-01-26 | 1097.46 |
| 2005-01-27 | 1121.99 |
#2005-01-28|1113.46
#2005-01-31|1130.76
#2005-02-01|1137.98
#2005-02-02|1150.49
#2005-02-03|1119.78
#2005-02-04|1134.18
#2005-02-07|1135.50
#2005-02-08|1139.92
#2005-02-09|1140.78
#2005-02-10|1145.09
#2005-02-11|1154.00
#2005-02-14|1170.34
#2005-02-15|1171.57
#2005-02-16|1158.72
#2005-02-17|1155.79
#2005-02-18|1155.07
#2005-02-21| .
#2005-02-22|1181.78
#2005-02-23|1170.06
#2005-02-24|1176.36
#2005-02-25|1195.54
#2005-02-28|1194.98
#2005-03-01|1190.89
#2005-03-02|1184.14
#2005-03-03|1177.47
#2005-03-04|1188.46
#2005-03-07|1186.37
#2005-03-08|1198.18
#2005-03-09|1196.91
#2005-03-10|1191.85
#2005-03-11|1197.56
#2005-03-14|1189.43
#2005-03-15|1192.05
#2005-03-16|1181.81
#2005-03-17|1182.67
#2005-03-18|1173.15
#2005-03-21|1154.04
#2005-03-22|1160.69
#2005-03-23|1137.00
#2005-03-24|1139.59
#2005-03-25| .
#2005-03-28|1131.59
#2005-03-29|1133.95
#2005-03-30|1137.70
#2005-03-31|1145.75
#2005-04-01|1145.26
#2005-04-04|1117.00
#2005-04-05|1121.73
#2005-04-06|1123.25
#2005-04-07|1136.12
#2005-04-08|1128.29
#2005-04-11|1132.48
#2005-04-12|1115.81
#2005-04-13|1117.81
#2005-04-14|1103.16
#2005-04-15|1083.81
#2005-04-18|1072.32
#2005-04-19|1087.01
#2005-04-20|1103.03
#2005-04-21|1137.41
#2005-04-22|1151.50
#2005-04-25|1144.80
#2005-04-26|1135.03
#2005-04-27|1123.99
#2005-04-28|1107.61
#2005-04-29|1104.26
#2005-05-02|1109.17
#2005-05-03|1116.48
#2005-05-04|1141.47
#2005-05-05|1149.01
#2005-05-06|1159.05
#2005-05-09|1160.55
#2005-05-10|1156.13
#2005-05-11|1146.34
#2005-05-12|1150.90
#2005-05-13|1159.08
#2005-05-16|1165.35
#2005-05-17|1165.27
#2005-05-18|1188.89
#2005-05-19|1190.74
#2005-05-20|1182.38
#2005-05-23|1188.92
#2005-05-24|1186.27
#2005-05-25|1173.09
#2005-05-26|1176.78
#2005-05-27|1179.64
#2005-05-30| .
#2005-05-31|1158.70
#2005-06-01|1173.27
#2005-06-02|1181.00
#2005-06-03|1180.56
#2005-06-06|1167.30
#2005-06-07|1182.66
#2005-06-08|1185.05
#2005-06-09|1165.32
#2005-06-10|1168.26
#2005-06-13|1163.35
#2005-06-14|1169.74
#2005-06-15|1168.67
#2005-06-16|1178.67
#2005-06-17|1190.25
#2005-06-20|1178.11
#2005-06-21|1188.79
#2005-06-22|1203.14
#2005-06-23|1199.12
#2005-06-24|1188.82
#2005-06-27|1171.98
#2005-06-28|1169.08
#2005-06-29|1184.81
#2005-06-30|1176.68
#2005-07-01|1166.30
#2005-07-04| .
#2005-07-05|1158.50
#2005-07-06|1168.33
#2005-07-07|1148.06
#2005-07-08|1168.69
#2005-07-11|1208.68
#2005-07-12|1225.11
#2005-07-13|1228.08
#2005-07-14|1243.54
#2005-07-15|1234.50
#2005-07-18|1231.45
#2005-07-19|1244.18
#2005-07-20|1235.12
#2005-07-21|1191.02
#2005-07-22|1177.60
#2005-07-25|1160.56
#2005-07-26|1164.38
#2005-07-27|1170.27
#2005-07-28|1185.96
#2005-07-29|1187.73
#2005-08-01|1183.66
#2005-08-02|1199.03
#2005-08-03|1207.53
#2005-08-04|1198.51
#2005-08-05|1184.09
#2005-08-08|1193.70
#2005-08-09|1203.32
#2005-08-10|1222.53
#2005-08-11|1205.59
#2005-08-12|1200.12
#2005-08-15|1190.78
#2005-08-16|1180.25
#2005-08-17|1174.46
#2005-08-18|1161.30
#2005-08-19|1167.31
#2005-08-22|1175.13
#2005-08-23|1167.87
#2005-08-24|1168.02
#2005-08-25|1159.63
#2005-08-26|1154.30
#2005-08-29|1155.55
#2005-08-30|1148.81
#2005-08-31|1162.65
#2005-09-01|1184.46
#2005-09-02|1189.01
#2005-09-05| .
#2005-09-06|1205.83
#2005-09-07|1209.82
#2005-09-08|1205.50
#2005-09-09|1221.65
#2005-09-12|1213.68
#2005-09-13|1225.72
#2005-09-14|1230.36
#2005-09-15|1218.74
#2005-09-16|1223.62
#2005-09-19|1217.71
#2005-09-20|1225.75
#2005-09-21|1211.39
#2005-09-22|1194.47
#2005-09-23|1191.86
#2005-09-26|1216.91
#2005-09-27|1201.43
#2005-09-28|1213.92
#2005-09-29|1208.51
#2005-09-30|1235.66
#2005-10-03|1239.79
#2005-10-04|1250.87
#2005-10-05|1237.01
#2005-10-06|1235.47
#2005-10-07|1224.40
#2005-10-10|1223.56
#2005-10-11|1226.39
#2005-10-12|1224.57
#2005-10-13|1204.80
#2005-10-14|1226.50
#2005-10-17|1229.83
#2005-10-18|1218.49
#2005-10-19|1203.29
#2005-10-20|1192.31
#2005-10-21|1195.05
#2005-10-24|1197.79
#2005-10-25|1210.76
#2005-10-26|1208.01
#2005-10-27|1179.15
#2005-10-28|1173.69
#2005-10-31|1196.18
#2005-11-01|1205.29
#2005-11-02|1214.72
#2005-11-03|1233.22
#2005-11-04|1213.05
#2005-11-07|1212.37
#2005-11-08|1205.91
#2005-11-09|1204.19
#2005-11-10|1204.85
#2005-11-11|1219.54
#2005-11-14|1219.35
#2005-11-15|1213.46
#2005-11-16|1197.89
#2005-11-17|1209.86
#2005-11-18|1219.87
#2005-11-21|1227.07
#2005-11-22|1222.79
#2005-11-23|1240.20
#2005-11-24| .
#2005-11-25|1239.23
#2005-11-28|1243.99
#2005-11-29|1244.90
#2005-11-30|1240.20
#2005-12-01|1249.93
#2005-12-02|1254.33
#2005-12-05|1257.69
#2005-12-06|1264.76
#2005-12-07|1264.53
#2005-12-08|1287.30
#2005-12-09|1279.59
#2005-12-12|1298.50
#2005-12-13|1297.27
#2005-12-14|1307.55
#2005-12-15|1294.94
#2005-12-16|1308.87
#2005-12-19|1311.60
#2005-12-20|1290.85
#2005-12-21|1287.24
#2005-12-22|1293.78
#2005-12-23|1301.56
#2005-12-26| .
#2005-12-27|1306.83
#2005-12-28|1303.76
#2005-12-29|1298.24
#2005-12-30|1281.14
#2006-01-02| .
#2006-01-03|1308.84
#2006-01-04|1342.93
#2006-01-05|1366.63
#2006-01-06|1384.80
#2006-01-09|1385.86
#2006-01-10|1362.97
#2006-01-11|1351.15
#2006-01-12|1340.57
#2006-01-13|1337.67
#2006-01-16| .
#2006-01-17|1325.00
#2006-01-18|1318.82
#2006-01-19|1325.43
#2006-01-20|1300.05
#2006-01-23|1318.29
#2006-01-24|1316.42
#2006-01-25|1360.02
#2006-01-26|1362.92
#2006-01-27|1360.12
#2006-01-30|1352.60
#2006-01-31|1360.81
#2006-02-01|1376.54
#2006-02-02|1366.92
#2006-02-03|1348.99
#2006-02-06|1342.86
#2006-02-07|1334.13
#2006-02-08|1344.47
#2006-02-09|1359.62
#2006-02-10|1342.36
#2006-02-13|1341.78
#2006-02-14|1349.54
#2006-02-15|1364.90
#2006-02-16|1376.00
#2006-02-17|1377.03
#2006-02-20| .
#2006-02-21|1375.00
#2006-02-22|1373.63
#2006-02-23|1388.02
#2006-02-24|1384.54
#2006-02-27|1383.02
#2006-02-28|1371.81
#2006-03-01|1385.36
#2006-03-02|1394.96
#2006-03-03|1392.56
#2006-03-06|1404.95
#2006-03-07|1388.04
#2006-03-08|1391.58
#2006-03-09|1414.27
#2006-03-10|1412.44
#2006-03-13|1428.70
#2006-03-14|1444.55
#2006-03-15|1450.56
#2006-03-16|1469.12
#2006-03-17|1462.87
#2006-03-20|1473.22
#2006-03-21|1468.30
#2006-03-22|1464.88
#2006-03-23|1461.13
#2006-03-24|1461.73
#2006-03-27|1453.65
#2006-03-28|1456.85
#2006-03-29|1447.50
#2006-03-30|1506.62
#2006-03-31|1491.03
#2006-04-03|1505.85
#2006-04-04|1508.96
#2006-04-05|1514.20
#2006-04-06|1531.31
#2006-04-07|1507.74
#2006-04-10|1508.46
#2006-04-11|1511.74
#2006-04-12|1500.51
#2006-04-13|1501.73
#2006-04-14| .
#2006-04-17|1525.58
#2006-04-18|1515.14
#2006-04-19|1540.54
#2006-04-20|1573.72
#2006-04-21|1580.17
#2006-04-24|1565.32
#2006-04-25|1571.98
#2006-04-26|1584.16
#2006-04-27|1575.58
#2006-04-28|1560.60
#2006-05-01|1563.34
#2006-05-02|1572.05
#2006-05-03|1558.80
#2006-05-04|1579.78
#2006-05-05|1594.46
#2006-05-08|1596.63
#2006-05-09|1595.55
#2006-05-10|1579.41
#2006-05-11|1546.05
#2006-05-12|1512.29
#2006-05-15|1510.62
#2006-05-16|1513.25
#2006-05-17|1461.22
#2006-05-18|1450.60
#2006-05-19|1445.23
#2006-05-22|1423.15
#2006-05-23|1478.99
#2006-05-24|1449.85
#2006-05-25|1460.00
#2006-05-26|1486.41
#2006-05-29| .
#2006-05-30|1467.19
#2006-05-31|1469.22
#2006-06-01|1487.24
#2006-06-02|1496.47
#2006-06-05|1478.92
#2006-06-06|1414.56
#2006-06-07|1423.02
#2006-06-08|1361.38
#2006-06-09|1388.80
#2006-06-12|1363.33
#2006-06-13|1333.31
#2006-06-14|1333.14
#2006-06-15|1384.75
#2006-06-16|1374.54
#2006-06-19|1395.85
#2006-06-20|1395.07
#2006-06-21|1401.60
#2006-06-22|1390.91
#2006-06-23|1386.24
#2006-06-26|1390.75
#2006-06-27|1379.88
#2006-06-28|1352.16
#2006-06-29|1374.36
#2006-06-30|1430.41
#2006-07-03|1441.48
#2006-07-04| .
#2006-07-05|1410.07
#2006-07-06|1428.78
#2006-07-07|1409.39
#2006-07-10|1401.24
#2006-07-11|1370.23
#2006-07-12|1361.16
#2006-07-13|1315.99
#2006-07-14|1292.67
#2006-07-17|1273.25
#2006-07-18|1263.86
#2006-07-19|1315.83
#2006-07-20|1319.57
#2006-07-21|1282.15
#2006-07-24|1305.23
#2006-07-25|1306.31
#2006-07-26|1291.75
#2006-07-27|1319.07
#2006-07-28|1329.35
#2006-07-31|1332.10
#2006-08-01|1309.77
#2006-08-02|1324.24
#2006-08-03|1308.81
#2006-08-04|1340.90
#2006-08-07|1311.22
#2006-08-08|1306.53
#2006-08-09|1334.93
#2006-08-10|1312.65
#2006-08-11|1308.52
#2006-08-14|1325.00
#2006-08-15|1357.48
#2006-08-16|1404.10
#2006-08-17|1425.80
#2006-08-18|1410.14
#2006-08-21|1411.01
#2006-08-22|1412.72
#2006-08-23|1393.87
#2006-08-24|1389.49
#2006-08-25|1382.62
#2006-08-28|1405.78
#2006-08-29|1404.70
#2006-08-30|1430.59
#2006-08-31|1416.89
#2006-09-01|1407.75
#2006-09-04| .
#2006-09-05|1398.44
#2006-09-06|1375.37
#2006-09-07|1352.10
#2006-09-08|1350.14
#2006-09-11|1344.75
#2006-09-12|1382.46
#2006-09-13|1393.67
#2006-09-14|1387.83
#2006-09-15|1377.07
#2006-09-18|1374.64
#2006-09-19|1360.02
#2006-09-20|1381.75
#2006-09-21|1392.34
#2006-09-22|1380.18
#2006-09-25|1374.22
#2006-09-26|1391.01
#2006-09-27|1406.15
#2006-09-28|1410.86
#2006-09-29|1406.43
#2006-10-02|1402.70
#2006-10-03|1395.67
#2006-10-04|1403.54
#2006-10-05|1407.12
#2006-10-06|1394.88
#2006-10-09|1396.87
#2006-10-10|1405.63
#2006-10-11|1420.03
#2006-10-12|1424.74
#2006-10-13|1427.89
#2006-10-16|1436.36
#2006-10-17|1415.95
#2006-10-18|1419.31
#2006-10-19|1401.98
#2006-10-20|1397.81
#2006-10-23|1403.71
#2006-10-24|1407.82
#2006-10-25|1402.90
#2006-10-26|1416.26
#2006-10-27|1424.93
#2006-10-30|1421.51
#2006-10-31|1428.18
#2006-11-01|1425.36
#2006-11-02|1409.16
#2006-11-03|1401.35
#2006-11-06|1421.44
#2006-11-07|1452.45
#2006-11-08|1441.57
#2006-11-09|1446.10
#2006-11-10|1440.96
#2006-11-13|1445.87
#2006-11-14|1451.62
#2006-11-15|1474.70
#2006-11-16|1478.52
#2006-11-17|1473.25
#2006-11-20|1481.48
#2006-11-21|1488.40
#2006-11-22|1513.09
#2006-11-23| .
#2006-11-24|1513.17
#2006-11-27|1485.06
#2006-11-28|1473.99
#2006-11-29|1488.52
#2006-11-30|1489.65
#2006-12-01|1477.51
#2006-12-04|1481.74
#2006-12-05|1490.75
#2006-12-06|1491.35
#2006-12-07|1501.23
#2006-12-08|1505.95
#2006-12-11|1508.63
#2006-12-12|1509.76
#2006-12-13|1518.10
#2006-12-14|1508.45
#2006-12-15|1511.74
#2006-12-18|1513.20
#2006-12-19|1504.11
#2006-12-20|1514.03
#2006-12-21|1519.05
#2006-12-22|1506.79
#2006-12-25| .
#2006-12-26|1504.44
#2006-12-27|1525.26
#2006-12-28|1523.82
#2006-12-29|1529.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1565.53
#2007-01-04|1552.02
#2007-01-05|1517.49
#2007-01-08|1532.32
#2007-01-09|1529.69
#2007-01-10|1508.39
#2007-01-11|1536.96
#2007-01-12|1508.48
#2007-01-15| .
#2007-01-16|1514.53
#2007-01-17|1519.13
#2007-01-18|1499.49
#2007-01-19|1502.15
#2007-01-22|1485.60
#2007-01-23|1480.32
#2007-01-24|1468.01
#2007-01-25|1497.10
#2007-01-26|1497.43
#2007-01-29|1504.54
#2007-01-30|1518.93
#2007-01-31|1509.24
#2007-02-01|1524.63
#2007-02-02|1515.59
#2007-02-05|1514.17
#2007-02-06|1512.72
#2007-02-07|1534.42
#2007-02-08|1535.75
#2007-02-09|1535.06
#2007-02-12|1521.36
#2007-02-13|1534.16
#2007-02-14|1577.76
#2007-02-15|1576.00
#2007-02-16|1578.63
#2007-02-19| .
#2007-02-20|1580.61
#2007-02-21|1568.30
#2007-02-22|1563.16
#2007-02-23|1575.94
#2007-02-26|1577.49
#2007-02-27|1541.11
#2007-02-28|1519.45
#2007-03-01|1496.54
#2007-03-02|1493.18
#2007-03-05|1474.39
#2007-03-06|1477.89
#2007-03-07|1483.27
#2007-03-08|1508.97
#2007-03-09|1501.18
#2007-03-12|1503.69
#2007-03-13|1491.11
#2007-03-14|1456.93
#2007-03-15|1492.17
#2007-03-16|1505.32
#2007-03-19|1518.56
#2007-03-20|1516.17
#2007-03-21|1522.03
#2007-03-22|1557.61
#2007-03-23|1548.00
#2007-03-26|1541.84
#2007-03-27|1538.37
#2007-03-28|1532.89
#2007-03-29|1547.42
#2007-03-30|1545.20
#2007-04-02|1547.03
#2007-04-03|1567.90
#2007-04-04|1583.97
#2007-04-05|1601.90
#2007-04-06| .
#2007-04-09|1593.54
#2007-04-10|1604.11
#2007-04-11|1590.70
#2007-04-12|1595.69
#2007-04-13|1611.90
#2007-04-16|1635.53
#2007-04-17|1637.69
#2007-04-18|1636.18
#2007-04-19|1653.16
#2007-04-20|1672.69
#2007-04-23|1661.14
#2007-04-24|1665.62
#2007-04-25|1682.23
#2007-04-26|1682.99
#2007-04-27|1678.77
#2007-04-30|1672.97
#2007-05-01|1666.70
#2007-05-02|1678.37
#2007-05-03|1669.43
#2007-05-04|1675.12
#2007-05-07|1669.38
#2007-05-08|1646.21
#2007-05-09|1652.82
#2007-05-10|1636.96
#2007-05-11|1639.35
#2007-05-14|1663.98
#2007-05-15|1677.09
#2007-05-16|1670.65
#2007-05-17|1662.65
#2007-05-18|1686.93
#2007-05-21|1686.56
#2007-05-22|1682.12
#2007-05-23|1695.72
#2007-05-24|1676.30
#2007-05-25|1683.03
#2007-05-28| .
#2007-05-29|1688.80
#2007-05-30|1690.69
#2007-05-31|1717.62
#2007-06-01|1742.13
#2007-06-04|1753.16
#2007-06-05|1741.73
#2007-06-06|1723.25
#2007-06-07|1702.54
#2007-06-08|1703.36
#2007-06-11|1720.61
#2007-06-12|1692.35
#2007-06-13|1700.99
#2007-06-14|1727.07
#2007-06-15|1757.40
#2007-06-18|1755.22
#2007-06-19|1758.29
#2007-06-20|1775.86
#2007-06-21|1747.55
#2007-06-22|1749.44
#2007-06-25|1745.71
#2007-06-26|1734.60
#2007-06-27|1727.66
#2007-06-28|1755.91
#2007-06-29|1764.81
#2007-07-02|1788.47
#2007-07-03|1803.62
#2007-07-04| .
#2007-07-05|1788.62
#2007-07-06|1802.58
#2007-07-09|1801.97
#2007-07-10|1801.89
#2007-07-11|1795.73
#2007-07-12|1830.64
#2007-07-13|1844.14
#2007-07-16|1849.79
#2007-07-17|1846.80
#2007-07-18|1826.23
#2007-07-19|1865.62
#2007-07-20|1838.73
#2007-07-23|1843.09
#2007-07-24|1817.85
#2007-07-25|1782.10
#2007-07-26|1743.35
#2007-07-27|1747.54
#2007-07-30|1762.73
#2007-07-31|1762.79
#2007-08-01|1726.84
#2007-08-02|1786.37
#2007-08-03|1767.88
#2007-08-06|1751.12
#2007-08-07|1750.04
#2007-08-08|1804.58
#2007-08-09|1772.76
#2007-08-10|1719.39
#2007-08-13|1757.78
#2007-08-14|1735.01
#2007-08-15|1706.51
#2007-08-16|1635.03
#2007-08-17|1682.37
#2007-08-20|1695.39
#2007-08-21|1703.11
#2007-08-22|1737.30
#2007-08-23|1734.66
#2007-08-24|1750.70
#2007-08-27|1753.10
#2007-08-28|1726.96
#2007-08-29|1767.40
#2007-08-30|1803.76
#2007-08-31|1822.42
#2007-09-03| .
#2007-09-04|1842.82
#2007-09-05|1821.04
#2007-09-06|1862.25
#2007-09-07|1845.61
#2007-09-10|1836.81
#2007-09-11|1870.78
#2007-09-12|1856.69
#2007-09-13|1843.29
#2007-09-14|1826.58
#2007-09-17|1818.61
#2007-09-18|1850.38
#2007-09-19|1920.59
#2007-09-20|1923.09
#2007-09-21|1933.22
#2007-09-24|1924.22
#2007-09-25|1921.44
#2007-09-26|1952.44
#2007-09-27|1957.38
#2007-09-28|1977.70
#2007-10-01|1957.30
#2007-10-02|1952.15
#2007-10-03|1946.38
#2007-10-04|1914.01
#2007-10-05|1929.32
#2007-10-08|1900.63
#2007-10-09|1895.98
#2007-10-10|1923.37
#2007-10-11|1961.42
#2007-10-12|1934.53
#2007-10-15|1909.78
#2007-10-16|1864.36
#2007-10-17|1917.28
#2007-10-18|1929.90
#2007-10-19|1909.90
#2007-10-22|1888.98
#2007-10-23|1922.98
#2007-10-24|1922.10
#2007-10-25|1961.21
#2007-10-26|1984.00
#2007-10-29|1994.18
#2007-10-30|1972.63
#2007-10-31|1976.51
#2007-11-01|1950.13
#2007-11-02|1950.62
#2007-11-05|1943.77
#2007-11-06|1980.67
#2007-11-07|2016.00
#2007-11-08|1956.40
#2007-11-09|1893.54
#2007-11-12|1868.41
#2007-11-13|1873.03
#2007-11-14|1910.06
#2007-11-15|1880.83
#2007-11-16|1855.20
#2007-11-19|1849.55
#2007-11-20|1873.58
#2007-11-21|1814.11
#2007-11-22| .
#2007-11-23|1846.45
#2007-11-26|1860.82
#2007-11-27|1831.46
#2007-11-28|1885.40
#2007-11-29|1897.99
#2007-11-30|1909.00
#2007-12-03|1913.97
#2007-12-04|1872.10
#2007-12-05|1896.02
#2007-12-06|1888.90
#2007-12-07|1897.09
#2007-12-10|1928.90
#2007-12-11|1929.15
#2007-12-12|1926.56
#2007-12-13|1861.80
#2007-12-14|1848.10
#2007-12-17|1787.02
#2007-12-18|1770.51
#2007-12-19|1781.18
#2007-12-20|1797.38
#2007-12-21|1842.09
#2007-12-24|1852.08
#2007-12-25| .
#2007-12-26|1864.81
#2007-12-27|1856.71
#2007-12-28|1861.46
#2007-12-31|1851.63
#2008-01-01| .
#2008-01-02|1821.78
#2008-01-03|1814.55
#2008-01-04|1759.74
#2008-01-07|1689.29
#2008-01-08|1706.77
#2008-01-09|1643.85
#2008-01-10|1648.60
#2008-01-11|1646.80
#2008-01-14|1689.11
#2008-01-15|1654.12
#2008-01-16|1617.78
#2008-01-17|1619.37
#2008-01-18|1589.10
#2008-01-21| .
#2008-01-22|1510.58
#2008-01-23|1456.96
#2008-01-24|1618.87
#2008-01-25|1641.79
#2008-01-28|1611.06
#2008-01-29|1622.36
#2008-01-30|1629.32
#2008-01-31|1662.04
#2008-02-01|1707.08
#2008-02-04|1715.56
#2008-02-05|1624.71
#2008-02-06|1645.83
#2008-02-07|1585.43
#2008-02-08|1617.20
#2008-02-11|1624.76
#2008-02-12|1688.91
#2008-02-13|1675.12
#2008-02-14|1672.99
#2008-02-15|1636.83
#2008-02-18| .
#2008-02-19|1672.59
#2008-02-20|1650.87
#2008-02-21|1674.68
#2008-02-22|1659.21
#2008-02-25|1678.13
#2008-02-26|1711.86
#2008-02-27|1741.73
#2008-02-28|1717.35
#2008-02-29|1668.54
#2008-03-03|1633.49
#2008-03-04|1574.38
#2008-03-05|1618.70
#2008-03-06|1589.68
#2008-03-07|1569.85
#2008-03-10|1552.69
#2008-03-11|1514.28
#2008-03-12|1550.24
#2008-03-13|1548.05
#2008-03-14|1521.86
#2008-03-17|1476.05
#2008-03-18|1534.26
#2008-03-19|1468.31
#2008-03-20|1426.05
#2008-03-21| .
#2008-03-24|1423.99
#2008-03-25|1536.35
#2008-03-26|1545.00
#2008-03-27|1537.90
#2008-03-28|1545.85
#2008-03-31|1556.78
#2008-04-01|1606.78
#2008-04-02|1617.04
#2008-04-03|1617.95
#2008-04-04|1645.31
#2008-04-07|1667.68
#2008-04-08|1636.67
#2008-04-09|1621.61
#2008-04-10|1613.02
#2008-04-11|1590.56
#2008-04-14|1577.75
#2008-04-15|1563.35
#2008-04-16|1631.43
#2008-04-17|1520.56
#2008-04-18|1529.37
#2008-04-21|1536.72
#2008-04-22|1529.75
#2008-04-23|1551.56
#2008-04-24|1527.45
#2008-04-25|1548.94
#2008-04-28|1560.45
#2008-04-29|1570.42
#2008-04-30|1583.41
#2008-05-01|1571.36
#2008-05-02|1572.48
#2008-05-05|1564.35
#2008-05-06|1558.11
#2008-05-07|1585.04
#2008-05-08|1571.00
#2008-05-09|1540.08
#2008-05-12|1545.01
#2008-05-13|1550.11
#2008-05-14|1563.14
#2008-05-15|1557.09
#2008-05-16|1581.86
#2008-05-19|1615.91
#2008-05-20|1592.67
#2008-05-21|1591.17
#2008-05-22|1587.91
#2008-05-23|1558.76
#2008-05-26| .
#2008-05-27|1556.05
#2008-05-28|1582.03
#2008-05-29|1561.20
#2008-05-30|1593.97
#2008-06-02|1559.36
#2008-06-03|1571.37
#2008-06-04|1556.15
#2008-06-05|1534.60
#2008-06-06|1523.32
#2008-06-09|1510.15
#2008-06-10|1480.39
#2008-06-11|1470.70
#2008-06-12|1471.66
#2008-06-13|1472.40
#2008-06-16|1473.99
#2008-06-17|1492.12
#2008-06-18|1468.55
#2008-06-19|1429.66
#2008-06-20|1422.65
#2008-06-23|1396.00
#2008-06-24|1403.90
#2008-06-25|1452.84
#2008-06-26|1427.79
#2008-06-27|1391.34
#2008-06-30|1395.01
#2008-07-01|1363.30
#2008-07-02|1359.72
#2008-07-03|1375.26
#2008-07-04| .
#2008-07-07|1391.51
#2008-07-08|1364.27
#2008-07-09|1401.14
#2008-07-10|1390.27
#2008-07-11|1374.83
#2008-07-14|1373.15
#2008-07-15|1357.85
#2008-07-16|1376.78
#2008-07-17|1451.18
#2008-07-18|1485.41
#2008-07-21|1486.03
#2008-07-22|1462.22
#2008-07-23|1459.50
#2008-07-24|1464.70
#2008-07-25|1483.68
#2008-07-28|1471.93
#2008-07-29|1493.17
#2008-07-30|1496.26
#2008-07-31|1493.11
#2008-08-01|1470.68
#2008-08-04|1483.99
#2008-08-05|1502.28
#2008-08-06|1516.12
#2008-08-07|1499.78
#2008-08-08|1479.98
#2008-08-11|1495.91
#2008-08-12|1487.20
#2008-08-13|1446.85
#2008-08-14|1461.93
#2008-08-15|1445.64
#2008-08-18|1435.95
#2008-08-19|1399.03
#2008-08-20|1410.63
#2008-08-21|1415.71
#2008-08-22|1441.13
#2008-08-25|1430.70
#2008-08-26|1446.50
#2008-08-27|1436.50
#2008-08-28|1450.89
#2008-08-29|1429.14
#2008-09-01| .
#2008-09-02|1423.31
#2008-09-03|1379.40
#2008-09-04|1330.77
#2008-09-05|1252.44
#2008-09-08|1252.70
#2008-09-09|1236.37
#2008-09-10|1226.63
#2008-09-11|1215.34
#2008-09-12|1249.72
#2008-09-15|1245.64
#2008-09-16|1237.49
#2008-09-17|1189.85
#2008-09-18|1193.50
#2008-09-19|1275.93
#2008-09-22|1248.66
#2008-09-23|1244.78
#2008-09-24|1225.68
#2008-09-25|1243.44
#2008-09-26|1211.70
#2008-09-29|1132.31
#2008-09-30|1110.70
#2008-10-01|1114.00
#2008-10-02|1075.85
#2008-10-03|1074.68
#2008-10-06| 944.46
#2008-10-07| 945.96
#2008-10-08| 920.09
#2008-10-09| 913.84
#2008-10-10| 853.23
#2008-10-13| 914.81
#2008-10-14| 954.81
#2008-10-15| 875.38
#2008-10-16| 835.45
#2008-10-17| 896.89
#2008-10-20| 926.98
#2008-10-21| 916.71
#2008-10-22| 852.06
#2008-10-23| 855.49
#2008-10-24| 822.35
#2008-10-27| 778.27
#2008-10-28| 760.61
#2008-10-29| 846.67
#2008-10-30| 869.70
#2008-10-31| 852.96
#2008-11-03| 883.13
#2008-11-04| 936.72
#2008-11-05| 935.24
#2008-11-06| 845.09
#2008-11-07| 857.88
#2008-11-10| 867.07
#2008-11-11| 799.43
#2008-11-12| 770.68
#2008-11-13| 772.06
#2008-11-14| 769.23
#2008-11-17| 753.30
#2008-11-18| 766.59
#2008-11-19| 754.12
#2008-11-20| 725.10
#2008-11-21| 701.01
#2008-11-24| 780.97
#2008-11-25| 802.76
#2008-11-26| 797.36
#2008-11-27| .
#2008-11-28| 781.84
#2008-12-01| 741.89
#2008-12-02| 760.09
#2008-12-03| 756.06
#2008-12-04| 765.93
#2008-12-05| 724.05
#2008-12-08| 790.71
#2008-12-09| 806.13
#2008-12-10| 823.51
#2008-12-11| 824.57
#2008-12-12| 810.14
#2008-12-15| 821.83
#2008-12-16| 844.63
#2008-12-17| 861.03
#2008-12-18| 872.58
#2008-12-19| 847.42
#2008-12-22| 828.73
#2008-12-23| 829.87
#2008-12-24| 832.22
#2008-12-25| .
#2008-12-26| 836.24
#2008-12-29| 830.46
#2008-12-30| 856.20
#2008-12-31| 843.60
#2009-01-01| .
#2009-01-02| 866.10
#2009-01-05| 874.70
#2009-01-06| 864.48
#2009-01-07| 875.99
#2009-01-08| 858.67
#2009-01-09| 855.45
#2009-01-12| 825.94
#2009-01-13| 809.93
#2009-01-14| 769.31
#2009-01-15| 764.31
#2009-01-16| 797.16
#2009-01-19| .
#2009-01-20| 743.89
#2009-01-21| 751.63
#2009-01-22| 725.66
#2009-01-23| 712.44
#2009-01-26| 732.05
#2009-01-27| 749.27
#2009-01-28| 781.15
#2009-01-29| 758.64
#2009-01-30| 744.65
#2009-02-02| 732.09
#2009-02-03| 750.45
#2009-02-04| 768.79
#2009-02-05| 774.34
#2009-02-06| 799.66
#2009-02-09| 810.04
#2009-02-10| 779.16
#2009-02-11| 767.59
#2009-02-12| 744.53
#2009-02-13| 756.13
#2009-02-16| .
#2009-02-17| 707.00
#2009-02-18| 703.68
#2009-02-19| 687.95
#2009-02-20| 657.19
#2009-02-23| 655.53
#2009-02-24| 645.70
#2009-02-25| 641.56
#2009-02-26| 645.05
#2009-02-27| 631.85
#2009-03-02| 607.27
#2009-03-03| 611.70
#2009-03-04| 630.45
#2009-03-05| 611.72
#2009-03-06| 592.88
#2009-03-09| 602.94
#2009-03-10| 646.25
#2009-03-11| 659.27
#2009-03-12| 675.24
#2009-03-13| 670.72
#2009-03-16| 709.55
#2009-03-17| 698.48
#2009-03-18| 714.35
#2009-03-19| 758.38
#2009-03-20| 728.11
#2009-03-23| 735.45
#2009-03-24| 747.96
#2009-03-25| 761.16
#2009-03-26| 762.09
#2009-03-27| 734.22
#2009-03-30| 701.72
#2009-03-31| 734.66
#2009-04-01| 740.64
#2009-04-02| 800.78
#2009-04-03| 787.16
#2009-04-06| 801.52
#2009-04-07| 778.90
#2009-04-08| 794.67
#2009-04-09| 820.22
#2009-04-10| .
#2009-04-13| 827.18
#2009-04-14| 834.28
#2009-04-15| 818.89
#2009-04-16| 853.48
#2009-04-17| 864.86
#2009-04-20| 836.89
#2009-04-21| 849.76
#2009-04-22| 866.86
#2009-04-23| 863.56
#2009-04-24| 869.23
#2009-04-27| 849.77
#2009-04-28| 828.26
#2009-04-29| 851.84
#2009-04-30| 868.28
#2009-05-01| 868.41
#2009-05-04| 901.95
#2009-05-05| 882.14
#2009-05-06| 885.86
#2009-05-07| 868.15
#2009-05-08| 875.40
#2009-05-11| 874.04
#2009-05-12| 865.10
#2009-05-13| 849.27
#2009-05-14| 856.14
#2009-05-15| 867.41
#2009-05-18| 883.47
#2009-05-19| 915.53
#2009-05-20| 930.37
#2009-05-21| 914.78
#2009-05-22| 907.68
#2009-05-25| .
#2009-05-26| 917.43
#2009-05-27| 925.83
#2009-05-28| 920.35
#2009-05-29| 936.80
#2009-06-01| 968.79
#2009-06-02| 988.32
#2009-06-03| 952.24
#2009-06-04| 943.56
#2009-06-05| 936.45
#2009-06-08| 921.05
#2009-06-09| 948.61
#2009-06-10| 956.53
#2009-06-11| 962.19
#2009-06-12| 944.19
#2009-06-15| 908.62
#2009-06-16| 915.27
#2009-06-17| 896.61
#2009-06-18| 909.11
#2009-06-19| 910.29
#2009-06-22| 875.83
#2009-06-23| 875.77
#2009-06-24| 906.81
#2009-06-25| 891.79
#2009-06-26| 907.09
#2009-06-29| 917.86
#2009-06-30| 906.29
#2009-07-01| 923.18
#2009-07-02| 897.86
#2009-07-03| .
#2009-07-06| 882.83
#2009-07-07| 881.46
#2009-07-08| 871.37
#2009-07-09| 888.89
#2009-07-10| 876.92
#2009-07-13| 905.75
#2009-07-14| 903.02
#2009-07-15| 955.40
#2009-07-16| 903.85
#2009-07-17| 906.45
#2009-07-20| 914.02
#2009-07-21| 909.22
#2009-07-22| 917.33
#2009-07-23| 935.06
#2009-07-24| 922.10
#2009-07-27| 919.87
#2009-07-28| 909.64
#2009-07-29| 916.89
#2009-07-30| 944.35
#2009-07-31| 955.25
#2009-08-03| 978.69
#2009-08-04| 980.55
#2009-08-05| 964.59
#2009-08-06| 971.76
#2009-08-07| 972.71
#2009-08-10| 966.86
#2009-08-11| 951.80
#2009-08-12| 965.78
#2009-08-13| 977.53
#2009-08-14| 964.97
#2009-08-17| 936.59
#2009-08-18| 941.46
#2009-08-19| 936.88
#2009-08-20| 948.22
#2009-08-21| 967.49
#2009-08-24| 978.93
#2009-08-25| 977.31
#2009-08-26| 991.87
#2009-08-27|1001.48
#2009-08-28|1032.27
#2009-08-31|1026.03
#2009-09-01|1004.88
#2009-09-02| 991.12
#2009-09-03|1003.54
#2009-09-04|1022.82
#2009-09-07| .
#2009-09-08|1065.33
#2009-09-09|1083.47
#2009-09-10|1099.92
#2009-09-11|1101.78
#2009-09-14|1100.64
#2009-09-15|1112.40
#2009-09-16|1126.66
#2009-09-17|1124.51
#2009-09-18|1118.65
#2009-09-21|1119.86
#2009-09-22|1135.32
#2009-09-23|1134.19
#2009-09-24|1097.77
#2009-09-25|1097.28
#2009-09-28|1107.30
#2009-09-29|1086.86
#2009-09-30|1089.18
#2009-10-01|1070.05
#2009-10-02|1049.28
#2009-10-05|1062.27
#2009-10-06|1088.66
#2009-10-07|1087.19
#2009-10-08|1108.26
#2009-10-09|1112.14
#2009-10-12|1147.22
#2009-10-13|1144.70
#2009-10-14|1179.98
#2009-10-15|1124.07
#2009-10-16|1105.35
#2009-10-19|1120.47
#2009-10-20|1106.34
#2009-10-21|1103.13
#2009-10-22|1088.30
#2009-10-23|1082.20
#2009-10-26|1065.52
#2009-10-27|1054.43
#2009-10-28|1003.39
#2009-10-29|1019.54
#2009-10-30| 986.02
#2009-11-02| 998.25
#2009-11-03| 982.98
#2009-11-04|1016.97
#2009-11-05|1017.38
#2009-11-06|1015.51
#2009-11-09|1041.20
#2009-11-10|1023.70
#2009-11-11|1048.09
#2009-11-12|1040.93
#2009-11-13|1048.47
#2009-11-16|1070.16
#2009-11-17|1058.78
#2009-11-18|1072.35
#2009-11-19|1035.61
#2009-11-20|1025.43
#2009-11-23|1047.45
#2009-11-24|1036.55
#2009-11-25|1046.81
#2009-11-26| .
#2009-11-27|1032.50
#2009-11-30|1022.90
#2009-12-01|1045.13
#2009-12-02|1028.91
#2009-12-03|1025.37
#2009-12-04|1017.00
#2009-12-07|1010.38
#2009-12-08|1003.19
#2009-12-09| 994.70
#2009-12-10| 999.79
#2009-12-11|1001.85
#2009-12-14|1013.58
#2009-12-15|1006.05
#2009-12-16|1022.48
#2009-12-17| 997.29
#2009-12-18| 998.87
#2009-12-21|1009.89
#2009-12-22|1014.39
#2009-12-23|1021.70
#2009-12-24|1023.14
#2009-12-25| .
#2009-12-28|1025.81
#2009-12-29|1030.12
#2009-12-30|1026.29
#2009-12-31|1030.90
#2010-01-01| .
#2010-01-04|1060.06
#2010-01-05|1061.54
#2010-01-06|1069.30
#2010-01-07|1071.77
#2010-01-08|1070.61
#2010-01-11|1078.96
#2010-01-12|1067.74
#2010-01-13|1073.69
#2010-01-14|1087.52
#2010-01-15|1065.55
#2010-01-18| .
#2010-01-19|1060.11
#2010-01-20|1044.14
#2010-01-21|1033.00
#2010-01-22|1029.78
#2010-01-25|1015.31
#2010-01-26|1015.68
#2010-01-27|1008.45
#2010-01-28|1026.75
#2010-01-29|1040.42
#2010-02-01|1048.76
#2010-02-02|1066.35
#2010-02-03|1065.27
#2010-02-04|1033.31
#2010-02-05|1001.29
#2010-02-08| 995.61
#2010-02-09| 990.34
#2010-02-10| 983.36
#2010-02-11| 967.97
#2010-02-12| 964.03
#2010-02-15| .
#2010-02-16| 988.86
#2010-02-17|1000.97
#2010-02-18|1005.70
#2010-02-19|1003.80
#2010-02-22|1010.63
#2010-02-23| 998.17
#2010-02-24|1005.70
#2010-02-25| 983.46
#2010-02-26|1009.32
#2010-03-01|1009.76
#2010-03-02|1031.56
#2010-03-03|1048.26
#2010-03-04|1042.29
#2010-03-05|1057.83
#2010-03-08|1064.25
#2010-03-09|1058.87
#2010-03-10|1080.78
#2010-03-11|1073.99
#2010-03-12|1085.19
#2010-03-15|1070.25
#2010-03-16|1091.24
#2010-03-17|1109.95
#2010-03-18|1089.85
#2010-03-19|1081.78
#2010-03-22|1089.18
#2010-03-23|1099.56
#2010-03-24|1093.69
#2010-03-25|1106.41
#2010-03-26|1107.15
#2010-03-29|1114.38
#2010-03-30|1104.41
#2010-03-31|1119.61
#2010-04-01|1135.20
#2010-04-02| .
#2010-04-05|1132.58
#2010-04-06|1123.24
#2010-04-07|1118.92
#2010-04-08|1104.33
#2010-04-09|1116.52
#2010-04-12|1122.76
#2010-04-13|1116.70
#2010-04-14|1138.26
#2010-04-15|1142.68
#2010-04-16|1113.67
#2010-04-19|1115.03
#2010-04-20|1130.23
#2010-04-21|1126.93
#2010-04-22|1066.09
#2010-04-23|1070.77
#2010-04-26|1071.07
#2010-04-27|1046.16
#2010-04-28|1013.64
#2010-04-29|1022.65
#2010-04-30|1028.84
#2010-05-03|1019.43
#2010-05-04| 986.64
#2010-05-05| 969.85
#2010-05-06| 948.97
#2010-05-07| 902.83
#2010-05-10| 960.03
#2010-05-11| 945.60
#2010-05-12| 959.66
#2010-05-13| 948.94
#2010-05-14| 906.52
#2010-05-17| 901.22
#2010-05-18| 911.33
#2010-05-19| 884.78
#2010-05-20| 865.93
#2010-05-21| 881.44
#2010-05-24| 870.03
#2010-05-25| 839.80
#2010-05-26| 860.76
#2010-05-27| 879.93
#2010-05-28| 882.99
#2010-05-31| .
#2010-06-01| 887.82
#2010-06-02| 881.17
#2010-06-03| 899.84
#2010-06-04| 871.81
#2010-06-07| 849.88
#2010-06-08| 846.22
#2010-06-09| 860.97
#2010-06-10| 872.57
#2010-06-11| 877.08
#2010-06-14| 897.57
#2010-06-15| 908.81
#2010-06-16| 887.02
#2010-06-17| 893.59
#2010-06-18| 900.31
#2010-06-21| 901.05
#2010-06-22| 889.23
#2010-06-23| 879.51
#2010-06-24| 867.70
#2010-06-25| 862.87
#2010-06-28| 871.56
#2010-06-29| 835.86
#2010-06-30| 842.12
#2010-07-01| 841.67
#2010-07-02| 849.81
#2010-07-05| .
#2010-07-06| 869.85
#2010-07-07| 877.98
#2010-07-08| 880.64
#2010-07-09| 880.06
#2010-07-12| 878.77
#2010-07-13| 896.69
#2010-07-14| 912.20
#2010-07-15| 914.49
#2010-07-16| 908.15
#2010-07-19| 905.96
#2010-07-20| 895.30
#2010-07-21| 897.62
#2010-07-22| 920.80
#2010-07-23| 914.91
#2010-07-26| 926.23
#2010-07-27| 920.58
#2010-07-28| 916.25
#2010-07-29| 915.91
#2010-07-30| 911.61
#2010-08-02| 937.17
#2010-08-03| 939.08
#2010-08-04| 932.74
#2010-08-05| 930.82
#2010-08-06| 926.18
#2010-08-09| 934.67
#2010-08-10| 914.54
#2010-08-11| 877.96
#2010-08-12| 871.87
#2010-08-13| 864.26
#2010-08-16| 867.56
#2010-08-17| 881.39
#2010-08-18| 877.65
#2010-08-19| 876.90
#2010-08-20| 860.35
#2010-08-23| 856.22
#2010-08-24| 843.69
#2010-08-25| 831.70
#2010-08-26| 846.97
#2010-08-27| 838.79
#2010-08-30| 836.98
#2010-08-31| 831.97
#2010-09-01| 864.36
#2010-09-02| 869.79
#2010-09-03| 881.15
#2010-09-06| .
#2010-09-07| 874.56
#2010-09-08| 882.17
#2010-09-09| 895.89
#2010-09-10| 892.99
#2010-09-13| 911.75
#2010-09-14| 919.19
#2010-09-15| 920.99
#2010-09-16| 926.51
#2010-09-17| 927.13
#2010-09-20| 947.72
#2010-09-21| 940.37
#2010-09-22| 947.90
#2010-09-23| 942.84
#2010-09-24| 963.83
#2010-09-27| 959.16
#2010-09-28| 963.80
#2010-09-29| 965.94
#2010-09-30| 972.88
#2010-10-01| 985.51
#2010-10-04| 968.53
#2010-10-05| 995.57
#2010-10-06| 998.07
#2010-10-07|1006.25
#2010-10-08|1007.90
#2010-10-11|1014.42
#2010-10-12|1017.75
#2010-10-13|1053.63
#2010-10-14|1053.89
#2010-10-15|1051.12
#2010-10-18|1048.79
#2010-10-19|1020.35
#2010-10-20|1036.38
#2010-10-21|1059.00
#2010-10-22|1052.64
#2010-10-25|1060.41
#2010-10-26|1049.95
#2010-10-27|1031.44
#2010-10-28|1044.66
#2010-10-29|1041.23
#2010-11-01|1032.70
#2010-11-02|1047.52
#2010-11-03|1036.89
#2010-11-04|1055.25
#2010-11-05|1045.17
#2010-11-08|1035.29
#2010-11-09|1048.59
#2010-11-10|1021.05
#2010-11-11|1008.29
#2010-11-12|1007.62
#2010-11-15|1001.61
#2010-11-16| 985.09
#2010-11-17| 991.35
#2010-11-18|1007.69
#2010-11-19|1008.93
#2010-11-22| 999.31
#2010-11-23| 976.96
#2010-11-24| 980.22
#2010-11-25| .
#2010-11-26| 978.29
#2010-11-29| 950.01
#2010-11-30| 946.59
#2010-12-01| 970.02
#2010-12-02| 985.55
#2010-12-03|1017.69
#2010-12-06|1012.27
#2010-12-07|1023.83
#2010-12-08|1013.20
#2010-12-09|1012.66
#2010-12-10|1018.10
#2010-12-13|1034.70
#2010-12-14|1032.93
#2010-12-15|1029.03
#2010-12-16|1021.41
#2010-12-17|1026.82
#2010-12-20|1023.37
#2010-12-21|1041.09
#2010-12-22|1040.88
#2010-12-23|1039.90
#2010-12-24| .
#2010-12-27|1039.41
#2010-12-28|1041.75
#2010-12-29|1043.25
#2010-12-30|1049.92
#2010-12-31|1058.69
#2011-01-03|1071.95
#2011-01-04|1064.82
#2011-01-05|1055.37
#2011-01-06|1048.10
#2011-01-07|1042.48
#2011-01-10|1020.71
#2011-01-11|1048.19
#2011-01-12|1073.36
#2011-01-13|1102.88
#2011-01-14|1111.09
#2011-01-17| .
#2011-01-18|1117.78
#2011-01-19|1098.25
#2011-01-20|1086.47
#2011-01-21|1107.54
#2011-01-24|1114.08
#2011-01-25|1112.53
#2011-01-26|1133.87
#2011-01-27|1149.69
#2011-01-28|1142.98
#2011-01-31|1146.94
#2011-02-01|1168.33
#2011-02-02|1188.62
#2011-02-03|1168.27
#2011-02-04|1168.01
#2011-02-07|1188.77
#2011-02-08|1194.58
#2011-02-09|1198.31
#2011-02-10|1189.30
#2011-02-11|1160.32
#2011-02-14|1149.18
#2011-02-15|1144.42
#2011-02-16|1159.40
#2011-02-17|1170.82
#2011-02-18|1170.82
#2011-02-21| .
#2011-02-22|1153.69
#2011-02-23|1136.63
#2011-02-24|1131.18
#2011-02-25|1145.48
#2011-02-28|1159.95
#2011-03-01|1160.52
#2011-03-02|1165.95
#2011-03-03|1180.09
#2011-03-04|1176.39
#2011-03-07|1176.82
#2011-03-08|1166.11
#2011-03-09|1155.33
#2011-03-10|1131.91
#2011-03-11|1124.95
#2011-03-14|1123.76
#2011-03-15|1089.19
#2011-03-16|1068.76
#2011-03-17|1092.11
#2011-03-18|1107.85
#2011-03-21|1134.24
#2011-03-22|1130.64
#2011-03-23|1126.64
#2011-03-24|1156.38
#2011-03-25|1159.82
#2011-03-28|1170.85
#2011-03-29|1165.42
#2011-03-30|1176.43
#2011-03-31|1174.92
#2011-04-01|1181.16
#2011-04-04|1193.23
#2011-04-05|1204.89
#2011-04-06|1208.14
#2011-04-07|1195.75
#2011-04-08|1205.92
#2011-04-11|1210.73
#2011-04-12|1184.72
#2011-04-13|1195.41
#2011-04-14|1184.38
#2011-04-15|1186.03
#2011-04-18|1148.68
#2011-04-19|1157.37
#2011-04-20|1206.15
#2011-04-21|1218.58
#2011-04-22| .
#2011-04-25|1217.71
#2011-04-26|1233.14
#2011-04-27|1238.63
#2011-04-28|1235.76
#2011-04-29|1236.34
#2011-05-02|1249.82
#2011-05-03|1242.17
#2011-05-04|1218.14
#2011-05-05|1197.40
#2011-05-06|1197.19
#2011-05-09|1185.36
#2011-05-10|1209.01
#2011-05-11|1204.33
#2011-05-12|1194.14
#2011-05-13|1189.19
#2011-05-16|1192.16
#2011-05-17|1162.87
#2011-05-18|1176.92
#2011-05-19|1180.44
#2011-05-20|1164.53
#2011-05-23|1128.71
#2011-05-24|1135.71
#2011-05-25|1135.25
#2011-05-26|1125.03
#2011-05-27|1142.63
#2011-05-30| .
#2011-05-31|1131.49
#2011-06-01|1131.45
#2011-06-02|1112.50
#2011-06-03|1117.78
#2011-06-06|1116.57
#2011-06-07|1121.05
#2011-06-08|1094.27
#2011-06-09|1094.16
#2011-06-10|1069.00
#2011-06-13|1069.50
#2011-06-14|1097.86
#2011-06-15|1065.13
#2011-06-16|1044.32
#2011-06-17|1059.07
#2011-06-20|1048.96
#2011-06-21|1074.78
#2011-06-22|1072.58
#2011-06-23|1028.50
#2011-06-24|1032.52
#2011-06-27|1047.47
#2011-06-28|1055.35
#2011-06-29|1076.84
#2011-06-30|1097.54
#2011-07-01|1101.79
#2011-07-04| .
#2011-07-05|1102.64
#2011-07-06|1090.09
#2011-07-07|1120.43
#2011-07-08|1090.94
#2011-07-11|1053.25
#2011-07-12|1034.03
#2011-07-13|1040.95
#2011-07-14|1013.20
#2011-07-15|1001.16
#2011-07-18| 975.25
#2011-07-19|1013.81
#2011-07-20|1020.91
#2011-07-21|1044.39
#2011-07-22|1051.00
#2011-07-25|1043.37
#2011-07-26|1064.75
#2011-07-27|1053.59
#2011-07-28|1025.76
#2011-07-29|1022.78
#2011-08-01| 989.82
#2011-08-02| 970.27
#2011-08-03| 952.88
#2011-08-04| 905.26
#2011-08-05| 898.45
#2011-08-08| 850.04
#2011-08-09| 876.98
#2011-08-10| 840.87
#2011-08-11| 879.55
#2011-08-12| 909.99
#2011-08-15| 930.91
#2011-08-16| 932.27
#2011-08-17| 913.11
#2011-08-18| 850.60
#2011-08-19| 864.33
#2011-08-22| 861.78
#2011-08-23| 879.56
#2011-08-24| 896.82
#2011-08-25| 884.25
#2011-08-26| 886.47
#2011-08-29| 921.01
#2011-08-30| 919.86
#2011-08-31| 940.53
#2011-09-01| 936.84
#2011-09-02| 905.62
#2011-09-05| .
#2011-09-06| 855.26
#2011-09-07| 891.73
#2011-09-08| 896.70
#2011-09-09| 852.92
#2011-09-12| 829.62
#2011-09-13| 839.47
#2011-09-14| 857.28
#2011-09-15| 884.25
#2011-09-16| 882.65
#2011-09-19| 854.60
#2011-09-20| 875.06
#2011-09-21| 866.05
#2011-09-22| 815.33
#2011-09-23| 816.20
#2011-09-26| 823.32
#2011-09-27| 873.89
#2011-09-28| 867.71
#2011-09-29| 870.38
#2011-09-30| 844.22
#2011-10-03| 815.28
#2011-10-04| 789.95
#2011-10-05| 823.70
#2011-10-06| 852.75
#2011-10-07| 866.91
#2011-10-10| 896.36
#2011-10-11| 890.18
#2011-10-12| 923.43
#2011-10-13| 914.52
#2011-10-14| 938.19
#2011-10-17| 921.86
#2011-10-18| 919.35
#2011-10-19| 925.50
#2011-10-20| 920.45
#2011-10-21| 947.14
#2011-10-24| 965.14
#2011-10-25| 965.48
#2011-10-26| 961.10
#2011-10-27|1012.18
#2011-10-28|1012.42
#2011-10-31| 979.78
#2011-11-01| 926.87
#2011-11-02| 950.21
#2011-11-03| 971.37
#2011-11-04| 962.74
#2011-11-07| 955.00
#2011-11-08| 972.50
#2011-11-09| 936.49
#2011-11-10| 930.92
#2011-11-11| 961.88
#2011-11-14| 945.70
#2011-11-15| 931.14
#2011-11-16| 933.51
#2011-11-17| 919.49
#2011-11-18| 909.10
#2011-11-21| 881.05
#2011-11-22| 856.42
#2011-11-23| 835.00
#2011-11-24| .
#2011-11-25| 834.39
#2011-11-28| 867.26
#2011-11-29| 867.32
#2011-11-30| 902.62
#2011-12-01| 901.67
#2011-12-02| 905.33
#2011-12-05| 900.41
#2011-12-06| 893.47
#2011-12-07| 887.75
#2011-12-08| 868.67
#2011-12-09| 878.90
#2011-12-12| 851.79
#2011-12-13| 848.07
#2011-12-14| 827.18
#2011-12-15| 834.58
#2011-12-16| 822.76
#2011-12-19| 814.41
#2011-12-20| 840.10
#2011-12-21| 810.63
#2011-12-22| 826.19
#2011-12-23| 828.59
#2011-12-26| .
#2011-12-27| 829.23
#2011-12-28| 815.74
#2011-12-29| 823.77
#2011-12-30| 831.87
#2012-01-02| .
#2012-01-03| 864.09
#2012-01-04| 844.83
#2012-01-05| 844.90
#2012-01-06| 843.92
#2012-01-09| 845.55
#2012-01-10| 852.78
#2012-01-11| 845.39
#2012-01-12| 849.21
#2012-01-13| 849.62
#2012-01-16| .
#2012-01-17| 880.32
#2012-01-18| 895.57
#2012-01-19| 903.96
#2012-01-20| 904.12
#2012-01-23| 921.74
#2012-01-24| 901.69
#2012-01-25| 896.43
#2012-01-26| 925.69
#2012-01-27| 918.17
#2012-01-30| 906.20
#2012-01-31| 910.21
#2012-02-01| 938.51
#2012-02-02| 939.79
#2012-02-03| 954.05
#2012-02-06| 947.38
#2012-02-07| 957.94
#2012-02-08| 960.25
#2012-02-09| 961.57
#2012-02-10| 955.48
#2012-02-13| 955.72
#2012-02-14| 955.13
#2012-02-15| 962.76
#2012-02-16| 964.86
#2012-02-17| 986.86
#2012-02-20| .
#2012-02-21|1008.23
#2012-02-22| 998.18
#2012-02-23|1000.64
#2012-02-24|1027.54
#2012-02-27|1008.39
#2012-02-28|1020.44
#2012-02-29|1010.46
#2012-03-01|1005.69
#2012-03-02|1001.86
#2012-03-05| 999.86
#2012-03-06| 967.80
#2012-03-07| 978.58
#2012-03-08|1007.01
#2012-03-09|1003.39
#2012-03-12|1004.14
#2012-03-13|1016.13
#2012-03-14|1013.83
#2012-03-15|1031.20
#2012-03-16|1043.68
#2012-03-19|1052.05
#2012-03-20|1040.17
#2012-03-21|1036.99
#2012-03-22|1025.65
#2012-03-23|1029.18
#2012-03-26|1042.15
#2012-03-27|1043.91
#2012-03-28|1043.45
#2012-03-29|1028.03
#2012-03-30|1039.26
#2012-04-02|1050.75
#2012-04-03|1044.93
#2012-04-04| 992.07
#2012-04-05| 989.30
#2012-04-06| .
#2012-04-09| 989.87
#2012-04-10| 967.87
#2012-04-11| 957.24
#2012-04-12| 969.81
#2012-04-13| 951.27
#2012-04-16| 940.37
#2012-04-17| 958.93
#2012-04-18| 952.07
#2012-04-19| 947.45
#2012-04-20| 949.54
#2012-04-23| 913.23
#2012-04-24| 930.02
#2012-04-25| 945.82
#2012-04-26| 956.97
#2012-04-27| 958.19
#2012-04-30| 951.72
#2012-05-01| 950.96
#2012-05-02| 942.41
#2012-05-03| 936.04
#2012-05-04| 903.13
#2012-05-07| 903.03
#2012-05-08| 882.78
#2012-05-09| 882.46
#2012-05-10| 891.03
#2012-05-11| 901.73
#2012-05-14| 876.26
#2012-05-15| 866.27
#2012-05-16| 860.03
#2012-05-17| 846.30
#2012-05-18| 833.32
#2012-05-21| 845.60
#2012-05-22| 863.29
#2012-05-23| 836.71
#2012-05-24| 832.96
#2012-05-25| 823.69
#2012-05-28| .
#2012-05-29| 846.05
#2012-05-30| 820.24
#2012-05-31| 819.21
#2012-06-01| 792.62
#2012-06-04| 789.76
#2012-06-05| 796.14
#2012-06-06| 820.57
#2012-06-07| 833.02
#2012-06-08| 830.48
#2012-06-11| 833.77
#2012-06-12| 826.73
#2012-06-13| 834.20
#2012-06-14| 814.26
#2012-06-15| 830.37
#2012-06-18| 834.64
#2012-06-19| 856.69
#2012-06-20| 861.91
#2012-06-21| 848.37
#2012-06-22| 830.76
#2012-06-25| 807.00
#2012-06-26| 794.34
#2012-06-27| 806.22
#2012-06-28| 793.31
#2012-06-29| 834.84
#2012-07-02| 845.91
#2012-07-03| 854.91
#2012-07-04| .
#2012-07-05| 834.25
#2012-07-06| 799.68
#2012-07-09| 786.36
#2012-07-10| 800.07
#2012-07-11| 801.76
#2012-07-12| 800.63
#2012-07-13| 816.32
#2012-07-16| 818.65
#2012-07-17| 806.24
#2012-07-18| 832.95
#2012-07-19| 852.24
#2012-07-20| 836.45
#2012-07-23| 813.82
#2012-07-24| 825.39
#2012-07-25| 828.36
#2012-07-26| 860.05
#2012-07-27| 880.19
#2012-07-30| 878.57
#2012-07-31| 885.77
#2012-08-01| 883.65
#2012-08-02| 858.15
#2012-08-03| 894.13
#2012-08-06| 900.41
#2012-08-07| 907.37
#2012-08-08| 900.45
#2012-08-09| 904.54
#2012-08-10| 898.63
#2012-08-13| 892.82
#2012-08-14| 893.54
#2012-08-15| 891.41
#2012-08-16| 901.98
#2012-08-17| 902.67
#2012-08-20| 904.73
#2012-08-21| 923.34
#2012-08-22| 911.25
#2012-08-23| 913.65
#2012-08-24| 910.22
#2012-08-27| 924.41
#2012-08-28| 909.69
#2012-08-29| 907.05
#2012-08-30| 895.98
#2012-08-31| 914.00
#2012-09-03| .
#2012-09-04| 906.80
#2012-09-05| 905.80
#2012-09-06| 920.45
#2012-09-07| 934.81
#2012-09-10| 931.12
#2012-09-11| 941.05
#2012-09-12| 954.42
#2012-09-13| 955.46
#2012-09-14| 990.51
#2012-09-17| 986.09
#2012-09-18| 976.33
#2012-09-19| 974.79
#2012-09-20| 965.70
#2012-09-21| 969.18
#2012-09-24| 954.05
#2012-09-25| 964.86
#2012-09-26| 927.35
#2012-09-27| 937.66
#2012-09-28| 933.64
#2012-10-01| 946.72
#2012-10-02| 941.05
#2012-10-03| 941.11
#2012-10-04| 940.97
#2012-10-05| 957.94
#2012-10-08| 944.23
#2012-10-09| 934.73
#2012-10-10| 918.64
#2012-10-11| 925.41
#2012-10-12| 929.01
#2012-10-15| 929.20
#2012-10-16| 955.19
#2012-10-17| 952.52
#2012-10-18| 956.26
#2012-10-19| 945.54
#2012-10-22| 944.35
#2012-10-23| 924.06
#2012-10-24| 946.39
#2012-10-25| 945.22
#2012-10-26| 944.40
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 956.27
#2012-11-01| 969.97
#2012-11-02| 969.19
#2012-11-05| 958.57
#2012-11-06| 970.47
#2012-11-07| 945.31
#2012-11-08| 940.79
#2012-11-09| 937.20
#2012-11-12| 936.55
#2012-11-13| 943.61
#2012-11-14| 945.50
#2012-11-15| 936.03
#2012-11-16| 928.67
#2012-11-19| 963.37
#2012-11-20| 969.56
#2012-11-21| 982.76
#2012-11-22| .
#2012-11-23|1019.26
#2012-11-26| 984.81
#2012-11-27| 987.62
#2012-11-28| 984.62
#2012-11-29|1001.61
#2012-11-30|1000.00
#2012-12-03|1010.26
#2012-12-04|1006.34
#2012-12-05|1009.92
#2012-12-06|1010.35
#2012-12-07|1014.89
#2012-12-10|1012.80
#2012-12-11|1026.09
#2012-12-12|1026.93
#2012-12-13|1022.67
#2012-12-14|1029.69
#2012-12-17|1035.72
#2012-12-18|1049.40
#2012-12-19|1060.66
#2012-12-20|1057.89
#2012-12-21|1039.16
#2012-12-24|1041.30
#2012-12-25|1041.30
#2012-12-26|1043.43
#2012-12-27|1044.93
#2012-12-28|1039.66
#2012-12-31|1036.83
#2013-01-01|1036.83
#2013-01-02|1071.92
#2013-01-03|1066.69
#2013-01-04|1058.49
#2013-01-07|1061.67
#2013-01-08|1047.65
#2013-01-09|1053.26
#2013-01-10|1076.19
#2013-01-11|1095.01
#2013-01-14|1095.14
#2013-01-15|1071.32
#2013-01-16|1073.68
#2013-01-17|1084.88
#2013-01-18|1075.76
#2013-01-21|1085.05
#2013-01-22|1079.08
#2013-01-23|1091.83
#2013-01-24|1094.03
#2013-01-25|1112.89
#2013-01-28|1116.00
#2013-01-29|1113.02
#2013-01-30|1111.32
#2013-01-31|1107.51
#2013-02-01|1137.05
#2013-02-04|1111.31
#2013-02-05|1106.89
#2013-02-06|1103.30
#2013-02-07|1089.63
#2013-02-08|1097.23
#2013-02-11|1090.66
#2013-02-12|1107.37
#2013-02-13|1105.11
#2013-02-14|1092.04
#2013-02-15|1092.77
#2013-02-18|1084.38
#2013-02-19|1097.62
#2013-02-20|1098.24
#2013-02-21|1067.87
#2013-02-22|1071.90
#2013-02-25|1085.96
#2013-02-26|1053.80
#2013-02-27|1069.79
#2013-02-28|1068.36
#2013-03-01|1060.66
#2013-03-04|1063.68
#2013-03-05|1091.41
#2013-03-06|1095.76
#2013-03-07|1102.34
#2013-03-08|1097.06
#2013-03-11| .
#2013-03-12|1093.17
#2013-03-13|1085.07
#2013-03-14|1095.82
#2013-03-15|1099.46
#2013-03-18|1088.76
#2013-03-19|1080.56
#2013-03-20|1087.25
#2013-03-21|1067.75
#2013-03-22|1065.35
#2013-03-25|1052.83
#2013-03-26|1049.20
#2013-03-27|1034.95
#2013-03-28|1047.08
#2013-03-29| .
#2013-04-01|1047.56
#2013-04-02|1053.06
#2013-04-03|1051.22
#2013-04-04|1037.36
#2013-04-05|1029.45
#2013-04-08|1028.03
#2013-04-09|1027.54
#2013-04-10|1047.33
#2013-04-11|1060.27
#2013-04-12|1043.06
#2013-04-15|1032.48
#2013-04-16|1036.98
#2013-04-17|1021.69
#2013-04-18|1030.29
#2013-04-19|1015.96
#2013-04-22|1010.79
#2013-04-23|1024.95
#2013-04-24|1043.97
#2013-04-25|1062.73
#2013-04-26|1052.41
#2013-04-29|1064.43
#2013-04-30|1072.82
#2013-05-01|1073.56
#2013-05-02|1074.74
#2013-05-03|1094.59
#2013-05-06|1092.39
#2013-05-07|1105.87
#2013-05-08|1121.95
#2013-05-09|1117.73
#2013-05-10|1117.09
#2013-05-13|1121.80
#2013-05-14|1123.36
#2013-05-15|1121.02
#2013-05-16|1118.09
#2013-05-17|1109.34
#2013-05-20|1119.11
#2013-05-21|1118.25
#2013-05-22|1115.71
#2013-05-23|1094.20
#2013-05-24|1080.75
#2013-05-27|1095.50
#2013-05-28|1104.28
#2013-05-29|1095.05
#2013-05-30|1103.78
#2013-05-31|1088.77
#2013-06-03|1086.30
#2013-06-04|1096.87
#2013-06-05|1077.42
#2013-06-06|1084.21
#2013-06-07|1098.67
#2013-06-10|1101.31
#2013-06-11|1097.21
#2013-06-12|1094.04
#2013-06-13|1091.28
#2013-06-14|1101.95
#2013-06-17|1113.77
#2013-06-18|1116.69
#2013-06-19|1123.78
#2013-06-20|1086.12
#2013-06-21|1061.85
#2013-06-24|1036.94
#2013-06-25|1043.54
#2013-06-26|1069.78
#2013-06-27|1082.32
#2013-06-28|1063.31
#2013-07-01|1065.06
#2013-07-02|1067.86
#2013-07-03|1058.26
#2013-07-04|1074.61
#2013-07-05|1057.27
#2013-07-08|1077.50
#2013-07-09|1079.47
#2013-07-10|1085.08
#2013-07-11|1113.21
#2013-07-12|1123.42
#2013-07-15|1128.19
#2013-07-16|1128.47
#2013-07-17|1131.11
#2013-07-18|1128.48
#2013-07-19|1123.97
#2013-07-22|1123.65
#2013-07-23|1116.19
#2013-07-24|1126.47
#2013-07-25|1124.84
#2013-07-26|1118.22
#2013-07-29|1114.83
#2013-07-30|1125.35
#2013-07-31|1122.78
#2013-08-01|1131.40
#2013-08-02|1139.82
#2013-08-05|1145.40
#2013-08-06|1156.55
#2013-08-07|1151.07
#2013-08-08|1155.61
#2013-08-09|1155.40
#2013-08-12|1149.97
#2013-08-13|1153.69
#2013-08-14|1171.57
#2013-08-15|1159.25
#2013-08-16|1166.05
#2013-08-19|1164.53
#2013-08-20|1156.54
#2013-08-21|1150.67
#2013-08-22|1164.23
#2013-08-23|1174.18
#2013-08-26|1174.21
#2013-08-27|1147.14
#2013-08-28|1137.44
#2013-08-29|1136.65
#2013-08-30|1121.26
#2013-09-02|1134.25
#2013-09-03|1155.98
#2013-09-04|1157.60
#2013-09-05|1156.54
#2013-09-06|1163.80
#2013-09-09|1177.41
#2013-09-10|1194.75
#2013-09-11|1193.52
#2013-09-12|1222.24
#2013-09-13|1212.92
#2013-09-16|1228.63
#2013-09-17|1221.64
#2013-09-18|1234.85
#2013-09-19|1256.90
#2013-09-20|1259.23
#2013-09-23|1245.74
#2013-09-24|1255.96
#2013-09-25|1260.76
#2013-09-26|1254.25
#2013-09-27|1260.39
#2013-09-30|1251.30
#2013-10-01|1265.14
#2013-10-02|1267.36
#2013-10-03|1268.74
#2013-10-04|1265.25
#2013-10-07|1244.67
#2013-10-08|1242.05
#2013-10-09|1210.96
#2013-10-10|1243.38
#2013-10-11|1252.72
#2013-10-14|1246.45
#2013-10-15|1249.92
#2013-10-16|1242.30
#2013-10-17|1250.70
#2013-10-18|1260.26
#2013-10-21|1283.90
#2013-10-22|1298.54
#2013-10-23|1291.90
#2013-10-24|1285.84
#2013-10-25|1286.52
#2013-10-28|1284.08
#2013-10-29|1293.96
#2013-10-30|1300.44
#2013-10-31|1298.88
#2013-11-01|1293.53
#2013-11-04|1293.88
#2013-11-05|1283.03
#2013-11-06|1300.90
#2013-11-07|1281.86
#2013-11-08|1275.81
#2013-11-11|1297.29
#2013-11-12|1287.45
#2013-11-13|1285.90
#2013-11-14|1303.61
#2013-11-15|1314.06
#2013-11-18|1319.55
#2013-11-19|1312.02
#2013-11-20|1307.20
#2013-11-21|1302.52
#2013-11-22|1313.86
#2013-11-25|1325.94
#2013-11-26|1333.39
#2013-11-27|1338.66
#2013-11-28|1348.85
#2013-11-29|1344.25
#2013-12-02|1336.51
#2013-12-03|1321.83
#2013-12-04|1316.28
#2013-12-05|1317.68
#2013-12-06|1328.47
#2013-12-09|1337.61
#2013-12-10|1331.38
#2013-12-11|1331.42
#2013-12-12|1309.65
#2013-12-13|1306.57
#2013-12-16|1314.57
#2013-12-17|1301.65
#2013-12-18|1321.68
#2013-12-19|1336.17
#2013-12-20|1339.61
#2013-12-23|1352.23
#2013-12-24|1348.32
#2013-12-25|1348.32
#2013-12-26|1350.83
#2013-12-27|1374.43
#2013-12-30|1376.56
#2013-12-31|1371.71
#2014-01-01|1371.71
#2014-01-02|1354.52
#2014-01-03|1358.89
#2014-01-06|1358.73
#2014-01-07|1352.94
#2014-01-08|1365.19
#2014-01-09|1355.57
#2014-01-10|1360.88
#2014-01-13|1366.63
#2014-01-14|1361.53
#2014-01-15|1364.04
#2014-01-16|1351.58
#2014-01-17|1343.78
#2014-01-20|1347.28
#2014-01-21|1337.77
#2014-01-22|1350.55
#2014-01-23|1326.81
#2014-01-24|1299.21
#2014-01-27|1298.86
#2014-01-28|1298.19
#2014-01-29|1301.85
#2014-01-30|1300.41
#2014-01-31|1285.00
#2014-02-03|1273.32
#2014-02-04|1274.59
#2014-02-05|1270.58
#2014-02-06|1302.03
#2014-02-07|1305.10
#2014-02-10|1313.52
#2014-02-11|1329.97
#2014-02-12|1324.00
#2014-02-13|1334.05
#2014-02-14|1339.11
#2014-02-17|1347.26
#2014-02-18|1354.80
#2014-02-19|1350.31
#2014-02-20|1340.04
#2014-02-21|1353.93
#2014-02-24|1363.11
#2014-02-25|1362.27
#2014-02-26|1355.75
#2014-02-27|1351.79
#2014-02-28|1375.86
#2014-03-03|1335.71
#2014-03-04|1360.65
#2014-03-05|1365.17
#2014-03-06|1385.98
#2014-03-07|1373.70
#2014-03-10|1371.75
#2014-03-11|1370.40
#2014-03-12|1358.60
#2014-03-13|1345.89
#2014-03-14|1335.09
#2014-03-17|1356.55
#2014-03-18|1363.40
#2014-03-19|1362.74
#2014-03-20|1355.73
#2014-03-21|1355.07
#2014-03-24|1332.90
#2014-03-25|1346.68
#2014-03-26|1365.79
#2014-03-27|1366.92
#2014-03-28|1374.44
#2014-03-31|1380.83
#2014-04-01|1390.92
#2014-04-02|1391.24
#2014-04-03|1387.64
#2014-04-04|1384.31
#2014-04-07|1362.06
#2014-04-08|1368.70
#2014-04-09|1377.02
#2014-04-10|1377.85
#2014-04-11|1345.01
#2014-04-14|1329.93
#2014-04-15|1316.23
#2014-04-16|1320.95
#2014-04-17|1333.05
#2014-04-18|1331.08
#2014-04-21|1330.01
#2014-04-22|1342.54
#2014-04-23|1341.09
#2014-04-24|1344.67
#2014-04-25|1326.35
#2014-04-28|1322.24
#2014-04-29|1339.94
#2014-04-30|1349.46
#2014-05-01|1349.47
#2014-05-02|1345.17
#2014-05-05|1333.59
#2014-05-06|1336.16
#2014-05-07|1329.84
#2014-05-08|1333.60
#2014-05-09|1312.47
#2014-05-12|1337.56
#2014-05-13|1334.53
#2014-05-14|1332.49
#2014-05-15|1312.60
#2014-05-16|1302.82
#2014-05-19|1307.22
#2014-05-20|1312.03
#2014-05-21|1323.54
#2014-05-22|1322.82
#2014-05-23|1324.87
#2014-05-26|1343.37
#2014-05-27|1356.42
#2014-05-28|1358.76
#2014-05-29|1362.54
#2014-05-30|1373.49
#2014-06-02|1365.85
#2014-06-03|1363.47
#2014-06-04|1362.97
#2014-06-05|1369.47
#2014-06-06|1373.41
#2014-06-09|1370.57
#2014-06-10|1371.83
#2014-06-11|1361.81
#2014-06-12|1371.71
#2014-06-13|1365.90
#2014-06-16|1370.18
#2014-06-17|1375.17
#2014-06-18|1385.02
#2014-06-19|1393.54
#2014-06-20|1385.64
#2014-06-23|1382.60
#2014-06-24|1376.95
#2014-06-25|1363.38
#2014-06-26|1352.51
#2014-06-27|1358.15
#2014-06-30|1362.00
#2014-07-01|1375.88
#2014-07-02|1373.92
#2014-07-03|1393.26
#2014-07-04|1387.63
#2014-07-07|1379.41
#2014-07-08|1357.28
#2014-07-09|1364.17
#2014-07-10|1344.47
#2014-07-11|1342.05
#2014-07-14|1358.54
#2014-07-15|1336.25
#2014-07-16|1342.49
#2014-07-17|1344.17
#2014-07-18|1352.82
#2014-07-21|1355.98
#2014-07-22|1367.32
#2014-07-23|1368.22
#2014-07-24|1379.78
#2014-07-25|1356.54
#2014-07-28|1350.76
#2014-07-29|1357.88
#2014-07-30|1370.96
#2014-07-31|1351.55
#2014-08-01|1330.39
#2014-08-04|1315.20
#2014-08-05|1320.98
#2014-08-06|1307.45
#2014-08-07|1303.29
#2014-08-08|1297.89
#2014-08-11|1318.47
#2014-08-12|1305.93
#2014-08-13|1308.97
#2014-08-14|1313.82
#2014-08-15|1302.86
#2014-08-18|1322.89
#2014-08-19|1335.12
#2014-08-20|1333.58
#2014-08-21|1346.51
#2014-08-22|1338.88
#2014-08-25|1355.54
#2014-08-26|1361.70
#2014-08-27|1360.93
#2014-08-28|1346.06
#2014-08-29|1352.19
#2014-09-01|1348.83
#2014-09-02|1358.95
#2014-09-03|1361.80
#2014-09-04|1356.37
#2014-09-05|1354.26
#2014-09-08|1363.76
#2014-09-09|1349.96
#2014-09-10|1347.37
#2014-09-11|1354.68
#2014-09-12|1360.68
#2014-09-15|1365.29
#2014-09-16|1351.76
#2014-09-17|1359.98
#2014-09-18|1369.97
#2014-09-19|1345.26
#2014-09-22|1338.41
#2014-09-23|1325.04
#2014-09-24|1325.79
#2014-09-25|1311.36
#2014-09-26|1313.47
#2014-09-29|1310.55
#2014-09-30|1305.91
#2014-10-01|1287.55
#2014-10-02|1270.96
#2014-10-03|1269.29
#2014-10-06|1282.89
#2014-10-07|1261.41
#2014-10-08|1235.37
#2014-10-09|1243.62
#2014-10-10|1210.64
#2014-10-13|1207.19
#2014-10-14|1219.64
#2014-10-15|1183.32
#2014-10-16|1184.96
#2014-10-17|1216.34
#2014-10-20|1187.16
#2014-10-21|1207.37
#2014-10-22|1208.49
#2014-10-23|1222.22
#2014-10-24|1216.42
#2014-10-27|1212.49
#2014-10-28|1230.96
#2014-10-29|1227.56
#2014-10-30|1228.89
#2014-10-31|1247.12
#2014-11-03|1248.65
#2014-11-04|1236.25
#2014-11-05|1250.82
#2014-11-06|1258.86
#2014-11-07|1236.98
#2014-11-10|1252.67
#2014-11-11|1253.42
#2014-11-12|1244.40
#2014-11-13|1248.28
#2014-11-14|1242.18
#2014-11-17|1246.40
#2014-11-18|1272.21
#2014-11-19|1272.92
#2014-11-20|1278.35
#2014-11-21|1290.97
#2014-11-24|1297.86
#2014-11-25|1305.67
#2014-11-26|1312.69
#2014-11-27|1312.23
#2014-11-28|1313.10
#2014-12-01|1315.58
#2014-12-02|1304.25
#2014-12-03|1298.81
#2014-12-04|1302.35
#2014-12-05|1317.00
#2014-12-08|1315.93
#2014-12-09|1295.59
#2014-12-10|1296.08
#2014-12-11|1299.77
#2014-12-12|1281.28
#2014-12-15|1243.99
#2014-12-16|1274.19
#2014-12-17|1260.94
#2014-12-18|1296.65
#2014-12-19|1301.00
#2014-12-22|1310.84
#2014-12-23|1315.61
#2014-12-24|1315.69
#2014-12-25|1315.69
#2014-12-26|1313.64
#2014-12-29|1318.43
#2014-12-30|1308.37
#2014-12-31|1305.65
#2015-01-01|1305.65
#2015-01-02|1301.84
#2015-01-05|1263.21
#2015-01-06|1237.40
#2015-01-07|1223.74
#2015-01-08|1255.22
#2015-01-09|1240.67
#2015-01-12|1262.36
#2015-01-13|1264.57
#2015-01-14|1251.62
#2015-01-15|1245.25
#2015-01-16|1237.31
#2015-01-19|1258.28
#2015-01-20|1238.61
#2015-01-21|1248.09
#2015-01-22|1253.46
#2015-01-23|1257.58
#2015-01-26|1272.11
#2015-01-27|1272.18
#2015-01-28|1271.11
#2015-01-29|1270.84
#2015-01-30|1264.08
#2015-02-02|1263.06
#2015-02-03|1284.57
#2015-02-04|1291.26
#2015-02-05|1299.78
#2015-02-06|1288.02
#2015-02-09|1267.54
#2015-02-10|1287.00
#2015-02-11|1291.13
#2015-02-12|1313.27
#2015-02-13|1320.39
#2015-02-16|1322.82
#2015-02-17|1314.46
#2015-02-18|1322.60
#2015-02-19|1333.18
#2015-02-20|1331.88
#2015-02-23|1342.30
#2015-02-24|1350.09
#2015-02-25|1356.76
#2015-02-26|1350.55
#2015-02-27|1352.56
#2015-03-02|1360.11
#2015-03-03|1348.72
#2015-03-04|1341.14
#2015-03-05|1349.60
#2015-03-06|1330.27
#2015-03-09|1322.69
#2015-03-10|1302.33
#2015-03-11|1315.05
#2015-03-12|1311.04
#2015-03-13|1315.30
#2015-03-16|1336.49
#2015-03-17|1329.20
#2015-03-18|1331.55
#2015-03-19|1339.16
#2015-03-20|1370.57
#2015-03-23|1383.26
#2015-03-24|1389.27
#2015-03-25|1360.59
#2015-03-26|1332.36
#2015-03-27|1337.54
#2015-03-30|1356.61
#2015-03-31|1337.83
#2015-04-01|1331.95
#2015-04-02|1349.98
#2015-04-03|1363.03
#2015-04-06|1368.61
#2015-04-07|1361.66
#2015-04-08|1344.39
#2015-04-09|1346.27
#2015-04-10|1366.81
#2015-04-13|1369.77
#2015-04-14|1382.79
#2015-04-15|1348.93
#2015-04-16|1340.96
#2015-04-17|1329.68
#2015-04-20|1339.32
#2015-04-21|1369.25
#2015-04-22|1395.05
#2015-04-23|1391.02
#2015-04-24|1393.49
#2015-04-27|1421.23
#2015-04-28|1411.74
#2015-04-29|1396.42
#2015-04-30|1373.87
#2015-05-01|1376.04
#2015-05-04|1377.16
#2015-05-05|1350.88
#2015-05-06|1363.96
#2015-05-07|1371.36
#2015-05-08|1395.41
#2015-05-11|1393.95
#2015-05-12|1390.47
#2015-05-13|1399.17
#2015-05-14|1417.69
#2015-05-15|1420.42
#2015-05-18|1419.84
#2015-05-19|1418.13
#2015-05-20|1424.12
#2015-05-21|1427.52
#2015-05-22|1405.98
#2015-05-25|1394.86
#2015-05-26|1378.06
#2015-05-27|1399.96
#2015-05-28|1411.80
#2015-05-29|1395.07
#2015-06-01|1391.65
#2015-06-02|1410.86
#2015-06-03|1431.78
#2015-06-04|1425.94
#2015-06-05|1385.34
#2015-06-08|1380.91
#2015-06-09|1375.69
#2015-06-10|1388.90
#2015-06-11|1390.68
#2015-06-12|1382.55
#2015-06-15|1356.74
#2015-06-16|1372.10
#2015-06-17|1364.68
#2015-06-18|1382.07
#2015-06-19|1375.79
#2015-06-22|1426.31
#2015-06-23|1413.50
#2015-06-24|1399.83
#2015-06-25|1400.51
#2015-06-26|1394.40
#2015-06-29|1345.05
#2015-06-30|1324.82
#2015-07-01|1352.04
#2015-07-02|1331.32
#2015-07-03|1324.50
#2015-07-06|1308.52
#2015-07-07|1265.25
#2015-07-08|1285.01
#2015-07-09|1313.73
#2015-07-10|1354.86
#2015-07-13|1358.49
#2015-07-14|1359.02
#2015-07-15|1373.20
#2015-07-16|1367.64
#2015-07-17|1365.11
#2015-07-20|1376.66
#2015-07-21|1370.57
#2015-07-22|1347.47
#2015-07-23|1368.41
#2015-07-24|1356.40
#2015-07-27|1340.50
#2015-07-28|1331.50
#2015-07-29|1332.05
#2015-07-30|1340.86
#2015-07-31|1353.99
#2015-08-03|1345.86
#2015-08-04|1339.18
#2015-08-05|1343.54
#2015-08-06|1337.54
#2015-08-07|1322.25
#2015-08-10|1344.66
#2015-08-11|1331.59
#2015-08-12|1307.37
#2015-08-13|1315.91
#2015-08-14|1304.66
#2015-08-17|1302.84
#2015-08-18|1305.51
#2015-08-19|1284.00
#2015-08-20|1268.22
#2015-08-21|1245.88
#2015-08-24|1216.48
#2015-08-25|1267.86
#2015-08-26|1243.20
#2015-08-27|1257.57
#2015-08-28|1260.93
#2015-08-31|1251.87
#2015-09-01|1232.56
#2015-09-02|1225.83
#2015-09-03|1244.21
#2015-09-04|1220.00
#2015-09-07|1228.31
#2015-09-08|1247.36
#2015-09-09|1252.51
#2015-09-10|1246.56
#2015-09-11|1239.87
#2015-09-14|1245.53
#2015-09-15|1255.35
#2015-09-16|1273.48
#2015-09-17|1273.71
#2015-09-18|1258.43
#2015-09-21|1246.67
#2015-09-22|1206.76
#2015-09-23|1206.76
#2015-09-24|1200.79
#2015-09-25|1225.05
#2015-09-28|1205.41
#2015-09-29|1209.52
#2015-09-30|1235.55
#2015-10-01|1220.92
#2015-10-02|1237.33
#2015-10-05|1262.80
#2015-10-06|1278.96
#2015-10-07|1269.13
#2015-10-08|1277.80
#2015-10-09|1286.48
#2015-10-12|1284.64
#2015-10-13|1296.36
#2015-10-14|1292.62
#2015-10-15|1323.76
#2015-10-16|1327.77
#2015-10-19|1329.48
#2015-10-20|1330.08
#2015-10-21|1351.64
#2015-10-22|1352.89
#2015-10-23|1357.09
#2015-10-26|1347.48
#2015-10-27|1333.58
#2015-10-28|1349.13
#2015-10-29|1349.42
#2015-10-30|1366.14
#2015-11-02|1377.58
#2015-11-03|1376.56
#2015-11-04|1372.77
#2015-11-05|1378.83
#2015-11-06|1366.85
#2015-11-09|1359.47
#2015-11-10|1344.04
#2015-11-11|1364.74
#2015-11-12|1359.28
#2015-11-13|1340.34
#2015-11-16|1336.43
#2015-11-17|1353.27
#2015-11-18|1354.05
#2015-11-19|1374.33
#2015-11-20|1369.48
#2015-11-23|1358.73
#2015-11-24|1338.37
#2015-11-25|1354.65
#2015-11-26|1376.72
#2015-11-27|1377.02
#2015-11-30|1383.09
#2015-12-01|1392.90
#2015-12-02|1394.02
#2015-12-03|1392.85
#2015-12-04|1395.53
#2015-12-07|1403.71
#2015-12-08|1385.09
#2015-12-09|1382.47
#2015-12-10|1372.70
#2015-12-11|1357.57
#2015-12-14|1339.09
#2015-12-15|1369.67
#2015-12-16|1363.42
#2015-12-17|1372.75
#2015-12-18|1358.47
#2015-12-21|1366.81
#2015-12-22|1370.80
#2015-12-23|1380.97
#2015-12-24|1388.15
#2015-12-25|1388.15
#2015-12-28|1383.48
#2015-12-29|1399.60
#2015-12-30|1394.48
#2015-12-31|1383.28
#2016-01-01|1383.28
#2016-01-04|1338.41
#2016-01-05|1338.95
#2016-01-06|1332.44
#2016-01-07|1323.19
#2016-01-08|1317.38
#2016-01-11|1320.68
#2016-01-12|1343.33
#2016-01-13|1342.04
#2016-01-14|1323.85
#2016-01-15|1291.73
#2016-01-18|1285.29
#2016-01-19|1315.86
#2016-01-20|1298.63
#2016-01-21|1312.78
#2016-01-22|1342.29
#2016-01-25|1348.65
#2016-01-26|1350.35
#2016-01-27|1358.77
#2016-01-28|1329.65
#2016-01-29|1351.54
#2016-02-01|1336.81
#2016-02-02|1310.38
#2016-02-03|1312.01
#2016-02-04|1312.86
#2016-02-05|1276.58
#2016-02-08|1222.31
#2016-02-09|1241.68
#2016-02-10|1236.43
#2016-02-11|1216.06
#2016-02-12|1213.78
#2016-02-15|1237.42
#2016-02-16|1235.24
#2016-02-17|1266.57
#2016-02-18|1282.02
#2016-02-19|1275.75
#2016-02-22|1287.88
#2016-02-23|1278.58
#2016-02-24|1252.92
#2016-02-25|1279.50
#2016-02-26|1279.49
#2016-02-29|1278.95
#2016-03-01|1302.16
#2016-03-02|1296.85
#2016-03-03|1288.16
#2016-03-04|1306.32
#2016-03-07|1299.97
#2016-03-08|1291.11
#2016-03-09|1289.20
#2016-03-10|1296.25
#2016-03-11|1321.32
#2016-03-14|1331.30
#2016-03-15|1331.86
#2016-03-16|1327.74
#2016-03-17|1342.67
#2016-03-18|1352.28
#2016-03-21|1341.65
#2016-03-22|1348.74
#2016-03-23|1348.09
#2016-03-24|1328.11
#2016-03-25|1328.11
#2016-03-28|1334.24
#2016-03-29|1339.62
#2016-03-30|1377.84
#2016-03-31|1372.49
#2016-04-01|1351.68
#2016-04-04|1356.94
#2016-04-05|1332.21
#2016-04-06|1339.01
#2016-04-07|1330.98
#2016-04-08|1342.70
#2016-04-11|1341.56
#2016-04-12|1335.44
#2016-04-13|1354.68
#2016-04-14|1356.57
#2016-04-15|1351.83
#2016-04-18|1354.82
#2016-04-19|1380.01
#2016-04-20|1357.86
#2016-04-21|1349.17
#2016-04-22|1341.80
#2016-04-25|1337.58
#2016-04-26|1339.90
#2016-04-27|1363.07
#2016-04-28|1363.10
#2016-04-29|1342.64
#2016-05-02|1360.06
#2016-05-03|1337.81
#2016-05-04|1323.59
#2016-05-05|1316.04
#2016-05-06|1307.99
#2016-05-09|1323.75
#2016-05-10|1313.28
#2016-05-11|1311.36
#2016-05-12|1297.38
#2016-05-13|1294.43
#2016-05-16|1301.87
#2016-05-17|1300.88
#2016-05-18|1310.31
#2016-05-19|1289.47
#2016-05-20|1309.77
#2016-05-23|1315.90
#2016-05-24|1335.11
#2016-05-25|1352.74
#2016-05-26|1363.57
#2016-05-27|1364.64
#2016-05-30|1367.42
#2016-05-31|1368.54
#2016-06-01|1362.29
#2016-06-02|1362.07
#2016-06-03|1373.45
#2016-06-06|1374.41
#2016-06-07|1385.32
#2016-06-08|1378.02
#2016-06-09|1366.15
#2016-06-10|1333.61
#2016-06-13|1315.77
#2016-06-14|1282.76
#2016-06-15|1295.05
#2016-06-16|1277.47
#2016-06-17|1293.23
#2016-06-20|1342.69
#2016-06-21|1342.27
#2016-06-22|1348.31
#2016-06-23|1376.79
#2016-06-24|1286.46
#2016-06-27|1209.35
#2016-06-28|1249.41
#2016-06-29|1283.08
#2016-06-30|1295.09
#2016-07-01|1301.90
#2016-07-04|1287.76
#2016-07-05|1265.17
#2016-07-06|1242.79
#2016-07-07|1255.90
#2016-07-08|1284.25
#2016-07-11|1314.52
#2016-07-12|1323.71
#2016-07-13|1335.11
#2016-07-14|1353.30
#2016-07-15|1342.12
#2016-07-18|1352.32
#2016-07-19|1344.86
#2016-07-20|1390.09
#2016-07-21|1388.53
#2016-07-22|1387.39
#2016-07-25|1396.41
#2016-07-26|1405.25
#2016-07-27|1418.95
#2016-07-28|1429.96
#2016-07-29|1443.10
#2016-08-01|1434.51
#2016-08-02|1415.11
#2016-08-03|1404.45
#2016-08-04|1410.48
#2016-08-05|1410.36
#2016-08-08|1409.76
#2016-08-09|1436.32
#2016-08-10|1438.74
#2016-08-11|1450.25
#2016-08-12|1446.83
#2016-08-15|1454.38
#2016-08-16|1446.94
#2016-08-17|1426.20
#2016-08-18|1441.59
#2016-08-19|1443.89
#2016-08-22|1439.33
#2016-08-23|1452.69
#2016-08-24|1446.56
#2016-08-25|1439.29
#2016-08-26|1451.56
#2016-08-29|1434.63
#2016-08-30|1453.45
#2016-08-31|1435.44
#2016-09-01|1445.31
#2016-09-02|1460.23
#2016-09-05|1455.19
#2016-09-06|1459.31
#2016-09-07|1469.84
#2016-09-08|1457.29
#2016-09-09|1436.97
#2016-09-12|1423.79
#2016-09-13|1425.69
#2016-09-14|1426.66
#2016-09-15|1435.34
#2016-09-16|1414.23
#2016-09-19|1437.94
#2016-09-20|1441.94
#2016-09-21|1448.49
#2016-09-22|1493.36
#2016-09-23|1479.56
#2016-09-26|1470.92
#2016-09-27|1465.58
#2016-09-28|1473.74
#2016-09-29|1469.43
#2016-09-30|1481.23
#2016-10-03|1478.86
#2016-10-04|1479.23
#2016-10-05|1475.15
#2016-10-06|1462.18
#2016-10-07|1443.90
#2016-10-10|1454.66
#2016-10-11|1425.64
#2016-10-12|1395.92
#2016-10-13|1382.29
#2016-10-14|1388.82
#2016-10-17|1381.43
#2016-10-18|1402.15
#2016-10-19|1402.62
#2016-10-20|1392.25
#2016-10-21|1405.55
#2016-10-24|1406.97
#2016-10-25|1392.89
#2016-10-26|1397.60
#2016-10-27|1385.28
#2016-10-28|1381.89
#2016-10-31|1380.44
#2016-11-01|1364.82
#2016-11-02|1360.34
#2016-11-03|1348.74
#2016-11-04|1347.27
#2016-11-07|1358.97
#2016-11-08|1363.04
#2016-11-09|1355.83
#2016-11-10|1329.42
#2016-11-11|1310.56
#2016-11-14|1289.67
#2016-11-15|1291.18
#2016-11-16|1295.82
#2016-11-17|1306.40
#2016-11-18|1314.26
#2016-11-21|1325.41
#2016-11-22|1331.15
#2016-11-23|1323.76
#2016-11-24|1338.24
#2016-11-25|1341.01
#2016-11-28|1328.78
#2016-11-29|1332.64
#2016-11-30|1324.76
#2016-12-01|1302.41
#2016-12-02|1294.51
#2016-12-05|1321.91
#2016-12-06|1325.08
#2016-12-07|1346.58
#2016-12-08|1343.87
#2016-12-09|1340.50
#2016-12-12|1344.65
#2016-12-13|1361.93
#2016-12-14|1361.68
#2016-12-15|1355.21
#2016-12-16|1362.81
#2016-12-19|1380.93
#2016-12-20|1379.08
#2016-12-21|1389.01
#2016-12-22|1380.08
#2016-12-23|1390.79
#2016-12-26|1390.79
#2016-12-27|1396.79
#2016-12-28|1389.16
#2016-12-29|1399.11
#2016-12-30|1406.71
#2017-01-02|1417.60
#2017-01-03|1387.78
#2017-01-04|1391.91
#2017-01-05|1410.42
#2017-01-06|1412.90
#2017-01-09|1419.62
#2017-01-10|1424.42
#2017-01-11|1407.04
#2017-01-12|1420.91
#2017-01-13|1433.77
#2017-01-16|1421.59
#2017-01-17|1429.35
#2017-01-18|1442.93
#2017-01-19|1430.43
#2017-01-20|1437.55
#2017-01-23|1430.94
#2017-01-24|1438.74
#2017-01-25|1449.80
#2017-01-26|1450.97
#2017-01-27|1457.68
#2017-01-30|1446.36
#2017-01-31|1453.66
#2017-02-01|1452.66
#2017-02-02|1488.48
#2017-02-03|1489.67
#2017-02-06|1469.70
#2017-02-07|1472.06
#2017-02-08|1479.08
#2017-02-09|1479.40
#2017-02-10|1473.85
#2017-02-13|1487.52
#2017-02-14|1484.85
#2017-02-15|1490.40
#2017-02-16|1508.25
#2017-02-17|1497.11
#2017-02-20|1499.73
#2017-02-21|1503.17
#2017-02-22|1506.49
#2017-02-23|1514.22
#2017-02-24|1500.28
#2017-02-27|1510.33
#2017-02-28|1509.73
#2017-03-01|1524.65
#2017-03-02|1521.46
#2017-03-03|1528.36
#2017-03-06|1523.34
#2017-03-07|1522.94
#2017-03-08|1523.96
#2017-03-09|1530.09
#2017-03-10|1544.19
#2017-03-13|1548.84
#2017-03-14|1548.50
#2017-03-15|1550.99
#2017-03-16|1579.11
#2017-03-17|1586.91
#2017-03-20|1590.97
#2017-03-21|1576.73
#2017-03-22|1572.09
#2017-03-23|1579.15
#2017-03-24|1602.57
#2017-03-27|1602.83
#2017-03-28|1614.85
#2017-03-29|1600.71
#2017-03-30|1606.13
#2017-03-31|1608.85
#2017-04-03|1594.47
#2017-04-04|1600.24
#2017-04-05|1592.89
#2017-04-06|1591.92
#2017-04-07|1591.39
#2017-04-10|1589.08
#2017-04-11|1578.01
#2017-04-12|1581.67
#2017-04-13|1577.87
#2017-04-14|1577.87
#2017-04-17|1583.59
#2017-04-18|1572.13
#2017-04-19|1577.04
#2017-04-20|1594.09
#2017-04-21|1580.77
#2017-04-24|1646.09
#2017-04-25|1664.19
#2017-04-26|1648.69
#2017-04-27|1657.78
#2017-04-28|1659.48
#2017-05-01|1663.75
#2017-05-02|1682.18
#2017-05-03|1675.70
#2017-05-04|1695.12
#2017-05-05|1715.40
#2017-05-08|1708.56
#2017-05-09|1715.77
#2017-05-10|1709.34
#2017-05-11|1697.59
#2017-05-12|1720.41
#2017-05-15|1731.86
#2017-05-16|1747.51
#2017-05-17|1732.98
#2017-05-18|1723.42
#2017-05-19|1743.96
#2017-05-22|1742.37
#2017-05-23|1761.00
#2017-05-24|1754.38
#2017-05-25|1764.31
#2017-05-26|1757.01
#2017-05-29|1754.88
#2017-05-30|1758.15
#2017-05-31|1765.19
#2017-06-01|1775.57
#2017-06-02|1795.45
#2017-06-05|1787.18
#2017-06-06|1779.57
#2017-06-07|1784.47
#2017-06-08|1781.24
#2017-06-09|1779.93
#2017-06-12|1721.13
#2017-06-13|1740.93
#2017-06-14|1755.74
#2017-06-15|1715.75
#2017-06-16|1742.53
#2017-06-19|1758.36
#2017-06-20|1741.59
#2017-06-21|1744.12
#2017-06-22|1750.77
#2017-06-23|1762.49
#2017-06-26|1756.20
#2017-06-27|1744.56
#2017-06-28|1744.45
#2017-06-29|1704.16
#2017-06-30|1707.47
#2017-07-03|1706.48
#2017-07-04|1696.62
#2017-07-05|1704.57
#2017-07-06|1704.86
#2017-07-07|1712.51
#2017-07-10|1726.52
#2017-07-11|1720.01
#2017-07-12|1750.31
#2017-07-13|1748.62
#2017-07-14|1757.70
#2017-07-17|1759.64
#2017-07-18|1760.41
#2017-07-19|1787.37
#2017-07-20|1809.10
#2017-07-21|1783.15
#2017-07-24|1772.77
#2017-07-25|1781.48
#2017-07-26|1796.99
#2017-07-27|1817.49
#2017-07-28|1805.17
#2017-07-31|1803.65
#2017-08-01|1823.42
#2017-08-02|1818.55
#2017-08-03|1828.86
#2017-08-04|1827.55
#2017-08-07|1828.73
#2017-08-08|1824.41
#2017-08-09|1807.06
#2017-08-10|1790.73
#2017-08-11|1777.25
#2017-08-14|1802.83
#2017-08-15|1798.62
#2017-08-16|1808.21
#2017-08-17|1804.48
#2017-08-18|1788.74
#2017-08-21|1789.77
#2017-08-22|1803.81
#2017-08-23|1806.17
#2017-08-24|1794.38
#2017-08-25|1804.22
#2017-08-28|1808.62
#2017-08-29|1801.35
#2017-08-30|1795.95
#2017-08-31|1811.27
#2017-09-01|1823.53
#2017-09-04|1811.38
#2017-09-05|1816.48
#2017-09-06|1822.91
#2017-09-07|1859.03
#2017-09-08|1857.56
#2017-09-11|1877.22
#2017-09-12|1875.93
#2017-09-13|1874.30
#2017-09-14|1868.11
#2017-09-15|1886.98
#2017-09-18|1901.97
#2017-09-19|1910.76
#2017-09-20|1900.34
#2017-09-21|1881.81
#2017-09-22|1895.22
#2017-09-25|1865.69
#2017-09-26|1843.88
#2017-09-27|1853.48
#2017-09-28|1876.06
#2017-09-29|1892.62
#2017-10-02|1903.98
#2017-10-03|1908.65
#2017-10-04|1905.15
#2017-10-05|1895.11
#2017-10-06|1893.37
#2017-10-09|1909.74
#2017-10-10|1910.87
#2017-10-11|1916.54
#2017-10-12|1922.16
#2017-10-13|1930.14
#2017-10-16|1919.10
#2017-10-17|1912.58
#2017-10-18|1910.56
#2017-10-19|1929.71
#2017-10-20|1924.93
#2017-10-23|1942.44
#2017-10-24|1932.58
#2017-10-25|1943.91
#2017-10-26|1924.99
#2017-10-27|1920.78
#2017-10-30|1924.18
#2017-10-31|1935.50
#2017-11-01|1965.57
#2017-11-02|1956.41
#2017-11-03|1957.12
#2017-11-06|1965.77
#2017-11-07|1948.37
#2017-11-08|1943.35
#2017-11-09|1906.63
#2017-11-10|1909.38
#2017-11-13|1900.99
#2017-11-14|1922.22
#2017-11-15|1920.52
#2017-11-16|1939.55
#2017-11-17|1935.20
#2017-11-20|1945.36
#2017-11-21|1966.02
#2017-11-22|1949.38
#2017-11-23|1962.40
#2017-11-24|1986.60
#2017-11-27|1971.62
#2017-11-28|1969.06
#2017-11-29|1911.14
#2017-11-30|1920.33
#2017-12-01|1877.95
#2017-12-04|1877.20
#2017-12-05|1883.10
#2017-12-06|1868.24
#2017-12-07|1872.99
#2017-12-08|1879.89
#2017-12-11|1877.59
#2017-12-12|1894.33
#2017-12-13|1904.22
#2017-12-14|1901.78
#2017-12-15|1896.17
#2017-12-18|1932.30
#2017-12-19|1920.91
#2017-12-20|1905.90
#2017-12-21|1912.64
#2017-12-22|1903.72
#2017-12-25|1903.72
#2017-12-26|1908.70
#2017-12-27|1910.52
#2017-12-28|1904.68
#2017-12-29|1907.57
#2018-01-01|1907.57
#2018-01-02|1917.23
#2018-01-03|1947.48
#2018-01-04|1974.75
#2018-01-05|1990.21
#2018-01-08|1988.59
#2018-01-09|1983.82
#2018-01-10|1968.09
#2018-01-11|1952.69
#2018-01-12|1973.33
#2018-01-15|1996.54
#2018-01-16|2002.24
#2018-01-17|2017.16
#2018-01-18|2047.24
#2018-01-19|2060.59
#2018-01-22|2057.58
#2018-01-23|2074.73
#2018-01-24|2054.33
#2018-01-25|2056.28
#2018-01-26|2061.76
#2018-01-29|2053.94
#2018-01-30|2041.09
#2018-01-31|2048.35
#2018-02-01|2066.13
#2018-02-02|2023.60
#2018-02-05|2007.31
#2018-02-06|1946.36
#2018-02-07|1975.98
#2018-02-08|1902.13
#2018-02-09|1883.64
#2018-02-12|1917.27
#2018-02-13|1919.39
#2018-02-14|1958.07
#2018-02-15|1985.30
#2018-02-16|1997.05
#2018-02-19|1978.46
#2018-02-20|1994.20
#2018-02-21|1987.73
#2018-02-22|1973.51
#2018-02-23|1973.97
#2018-02-26|1989.51
#2018-02-27|1987.35
#2018-02-28|1983.89
#2018-03-01|1943.22
#2018-03-02|1921.61
#2018-03-05|1968.64
#2018-03-06|1998.86
#2018-03-07|2029.95
#2018-03-08|2047.93
#2018-03-09|2063.40
#2018-03-12|2075.62
#2018-03-13|2060.79
#2018-03-14|2050.10
#2018-03-15|2062.80
#2018-03-16|2050.67
#2018-03-19|2030.86
#2018-03-20|2031.55
#2018-03-21|2036.95
#2018-03-22|1999.32
#2018-03-23|1975.22
#2018-03-26|1970.17
#2018-03-27|1999.15
#2018-03-28|1946.93
#2018-03-29|1949.88
#2018-03-30|1949.88
#2018-04-02|1951.62
#2018-04-03|1933.68
#2018-04-04|1903.88
#2018-04-05|1954.69
#2018-04-06|1948.58
#2018-04-09|1970.34
#2018-04-10|1995.73
#2018-04-11|1994.60
#2018-04-12|2008.81
#2018-04-13|2010.62
#2018-04-16|2005.94
#2018-04-17|2037.56
#2018-04-18|2030.98
#2018-04-19|1997.93
#2018-04-20|1966.03
#2018-04-23|1967.49
#2018-04-24|1980.68
#2018-04-25|1960.85
#2018-04-26|1969.34
#2018-04-27|1986.43
#2018-04-30|1976.18
#2018-05-01|1961.05
#2018-05-02|1979.76
#2018-05-03|1978.53
#2018-05-04|2005.32
#2018-05-07|2027.72
#2018-05-08|2022.74
#2018-05-09|2038.27
#2018-05-10|2054.31
#2018-05-11|2066.07
#2018-05-14|2070.39
#2018-05-15|2036.18
#2018-05-16|2034.85
#2018-05-17|2049.66
#2018-05-18|2021.37
#2018-05-21|2025.67
#2018-05-22|2034.79
#2018-05-23|2007.37
#2018-05-24|2019.52
#2018-05-25|2024.78
#2018-05-28|2005.82
#2018-05-29|1971.86
#2018-05-30|1986.30
#2018-05-31|1989.23
#2018-06-01|2015.55
#2018-06-04|2029.49
#2018-06-05|2057.32
#2018-06-06|2083.92
#2018-06-07|2081.56
#2018-06-08|2067.49
#2018-06-11|2097.20
#2018-06-12|2093.43
#2018-06-13|2126.58
#2018-06-14|2140.32
#2018-06-15|2121.46
#2018-06-18|2100.12
#2018-06-19|2057.23
#2018-06-20|2064.34
#2018-06-21|2044.55
#2018-06-22|2044.67
#2018-06-25|1991.94
#2018-06-26|1997.06
#2018-06-27|1995.81
#2018-06-28|1941.87
#2018-06-29|1988.23
#2018-07-02|1952.68
#2018-07-03|1967.26
#2018-07-04|1939.66
#2018-07-05|1976.66
#2018-07-06|1990.05
#2018-07-09|2015.04
#2018-07-10|2031.77
#2018-07-11|2003.99
#2018-07-12|2023.58
#2018-07-13|2022.95
#2018-07-16|2034.49
#2018-07-17|2043.74
#2018-07-18|2091.58
#2018-07-19|2062.65
#2018-07-20|2072.85
#2018-07-23|2052.75
#2018-07-24|2066.11
#2018-07-25|2041.81
#2018-07-26|2053.23
#2018-07-27|2049.70
#2018-07-30|2026.35
#2018-07-31|2013.14
#2018-08-01|1998.61
#2018-08-02|1989.00
#2018-08-03|1991.34
#2018-08-06|1987.10
#2018-08-07|1984.94
#2018-08-08|1998.32
#2018-08-09|1989.10
#2018-08-10|1931.61
#2018-08-13|1941.77
#2018-08-14|1938.40
#2018-08-15|1891.53
#2018-08-16|1926.42
#2018-08-17|1921.27
#2018-08-20|1942.16
#2018-08-21|1959.42
#2018-08-22|1970.38
#2018-08-23|1978.62
#2018-08-24|2001.13
#2018-08-27|2036.50
#2018-08-28|2034.93
#2018-08-29|2035.41
#2018-08-30|2021.85
#2018-08-31|2006.21
#2018-09-03|2006.84
#2018-09-04|1962.31
#2018-09-05|1916.13
#2018-09-06|1887.85
#2018-09-07|1884.80
#2018-09-10|1903.77
#2018-09-11|1895.99
#2018-09-12|1887.58
#2018-09-13|1911.27
#2018-09-14|1924.69
#2018-09-17|1916.82
#2018-09-18|1938.75
#2018-09-19|1921.31
#2018-09-20|1934.43
#2018-09-21|1956.08
#2018-09-24|1959.85
#2018-09-25|1990.00
#2018-09-26|1981.94
#2018-09-27|1968.19
#2018-09-28|1931.89
#2018-10-01|1956.96
#2018-10-02|1948.28
#2018-10-03|1944.75
#2018-10-04|1925.39
#2018-10-05|1882.65
#2018-10-08|1837.87
#2018-10-09|1848.13
#2018-10-10|1775.77
#2018-10-11|1765.03
#2018-10-12|1774.85
#2018-10-15|1779.60
#2018-10-16|1836.21
#2018-10-17|1836.15
#2018-10-18|1782.76
#2018-10-19|1772.54
#2018-10-22|1761.82
#2018-10-23|1696.44
#2018-10-24|1652.57
#2018-10-25|1688.86
#2018-10-26|1677.39
#2018-10-29|1691.81
#2018-10-30|1694.15
#2018-10-31|1729.33
#2018-11-01|1745.22
#2018-11-02|1758.34
#2018-11-05|1733.90
#2018-11-06|1743.54
#2018-11-07|1767.48
#2018-11-08|1754.70
#2018-11-09|1742.50
#2018-11-12|1663.32
#2018-11-13|1696.95
#2018-11-14|1695.35
#2018-11-15|1688.38
#2018-11-16|1684.73
#2018-11-19|1660.68
#2018-11-20|1622.70
#2018-11-21|1647.52
#2018-11-22|1632.81
#2018-11-23|1635.97
#2018-11-26|1657.91
#2018-11-27|1655.20
#2018-11-28|1662.99
#2018-11-29|1691.86
#2018-11-30|1672.58
#2018-12-03|1719.50
#2018-12-04|1695.81
#2018-12-05|1663.37
#2018-12-06|1617.04
#2018-12-07|1619.95
#2018-12-10|1602.60
#2018-12-11|1629.57
#2018-12-12|1670.63
#2018-12-13|1656.84
#2018-12-14|1633.90
#2018-12-17|1619.70
#2018-12-18|1609.03
#2018-12-19|1625.88
#2018-12-20|1579.20
#2018-12-21|1568.13
#2018-12-24|1559.24
#2018-12-25|1559.24
#2018-12-26|1558.42
#2018-12-27|1552.93
#2018-12-28|1593.63
#2018-12-31|1597.50
#2019-01-01|1597.50
#2019-01-02|1585.67
#2019-01-03|1526.39
#2019-01-04|1570.44
#2019-01-07|1602.23
#2019-01-08|1616.69
#2019-01-09|1660.75
#2019-01-10|1658.14
#2019-01-11|1649.71
#2019-01-14|1622.13
#2019-01-15|1634.90
#2019-01-16|1636.18
#2019-01-17|1635.43
#2019-01-18|1684.41
#2019-01-21|1680.67
#2019-01-22|1663.50
#2019-01-23|1669.07
#2019-01-24|1705.77
#2019-01-25|1744.94
#2019-01-28|1727.98
#2019-01-29|1712.97
#2019-01-30|1714.85
#2019-01-31|1723.57
#2019-02-01|1728.31
#2019-02-04|1727.56
#2019-02-05|1750.37
#2019-02-06|1776.79
#2019-02-07|1731.74
#2019-02-08|1719.87
#2019-02-11|1731.06
#2019-02-12|1742.59
#2019-02-13|1762.75
#2019-02-14|1770.16
#2019-02-15|1781.63
#2019-02-18|1787.41
#2019-02-19|1781.33
#2019-02-20|1790.17
#2019-02-21|1783.78
#2019-02-22|1803.46
#2019-02-25|1811.63
#2019-02-26|1805.45
#2019-02-27|1792.61
#2019-02-28|1788.16
#2019-03-01|1803.17
#2019-03-04|1798.81
#2019-03-05|1801.54
#2019-03-06|1787.12
#2019-03-07|1765.83
#2019-03-08|1761.77
#2019-03-11|1777.99
#2019-03-12|1782.39
#2019-03-13|1794.18
#2019-03-14|1798.22
#2019-03-15|1852.41
#2019-03-18|1836.97
#2019-03-19|1855.82
#2019-03-20|1845.03
#2019-03-21|1858.81
#2019-03-22|1813.07
#2019-03-25|1802.66
#2019-03-26|1821.55
#2019-03-27|1791.39
#2019-03-28|1795.60
#2019-03-29|1827.06
#2019-04-01|1849.60
#2019-04-02|1851.16
#2019-04-03|1890.36
#2019-04-04|1886.03
#2019-04-05|1890.67
#2019-04-08|1895.03
#2019-04-09|1869.01
#2019-04-10|1867.12
#2019-04-11|1872.20
#2019-04-12|1892.22
#2019-04-15|1887.29
#2019-04-16|1895.23
#2019-04-17|1899.62
#2019-04-18|1907.80
#2019-04-19|1907.80
#2019-04-22|1909.76
#2019-04-23|1909.18
#2019-04-24|1995.67
#2019-04-25|1975.50
#2019-04-26|1965.11
#2019-04-29|1970.85
#2019-04-30|1976.07
#2019-05-01|1981.98
#2019-05-02|1945.88
#2019-05-03|1949.63
#2019-05-06|1921.68
#2019-05-07|1887.86
#2019-05-08|1907.40
#2019-05-09|1867.00
#2019-05-10|1880.31
#2019-05-13|1846.54
#2019-05-14|1886.21
#2019-05-15|1898.58
#2019-05-16|1934.72
#2019-05-17|1926.86
#2019-05-20|1865.28
#2019-05-21|1896.02
#2019-05-22|1907.94
#2019-05-23|1859.67
#2019-05-24|1874.16
#2019-05-27|1881.47
#2019-05-28|1867.07
#2019-05-29|1826.06
#2019-05-30|1838.89
#2019-05-31|1826.98
#2019-06-03|1830.88
#2019-06-04|1834.11
#2019-06-05|1850.19
#2019-06-06|1849.73
#2019-06-07|1896.54
#2019-06-10|1895.89
#2019-06-11|1912.20
#2019-06-12|1898.32
#2019-06-13|1900.35
#2019-06-14|1856.47
#2019-06-17|1858.14
#2019-06-18|1892.89
#2019-06-19|1896.97
#2019-06-20|1937.84
#2019-06-21|1936.88
#2019-06-24|1942.74
#2019-06-25|1949.90
#2019-06-26|1950.87
#2019-06-27|1952.16
#2019-06-28|1991.26
#2019-07-01|2020.94
#2019-07-02|2021.82
#2019-07-03|2029.17
#2019-07-04|2026.38
#2019-07-05|1996.12
#2019-07-08|1995.02
#2019-07-09|1983.05
#2019-07-10|1987.50
#2019-07-11|1992.04
#2019-07-12|1986.89
#2019-07-15|1995.46
#2019-07-16|1993.46
#2019-07-17|2003.63
#2019-07-18|1968.83
#2019-07-19|1968.50
#2019-07-22|1977.55
#2019-07-23|1984.95
#2019-07-24|2015.66
#2019-07-25|2004.48
#2019-07-26|2024.03
#2019-07-29|2009.57
#2019-07-30|1979.72
#2019-07-31|1980.78
#2019-08-01|1995.98
#2019-08-02|1927.94
#2019-08-05|1885.52
#2019-08-06|1870.26
#2019-08-07|1892.50
#2019-08-08|1934.10
#2019-08-09|1898.23
#2019-08-12|1896.82
#2019-08-13|1911.18
#2019-08-14|1847.42
#2019-08-15|1832.95
#2019-08-16|1865.00
#2019-08-19|1890.13
#2019-08-20|1873.97
#2019-08-21|1911.45
#2019-08-22|1875.77
#2019-08-23|1855.59
#2019-08-26|1864.33
#2019-08-27|1876.73
#2019-08-28|1857.81
#2019-08-29|1884.58
#2019-08-30|1892.02
#2019-09-02|1874.25
#2019-09-03|1871.53
#2019-09-04|1901.43
#2019-09-05|1958.34
#2019-09-06|1967.65
#2019-09-09|1963.50
#2019-09-10|1941.81
#2019-09-11|1955.03
#2019-09-12|1973.64
#2019-09-13|1984.22
#2019-09-16|1948.74
#2019-09-17|1969.87
#2019-09-18|1977.37
#2019-09-19|1985.07
#2019-09-20|1977.91
#2019-09-23|1943.16
#2019-09-24|1946.69
#2019-09-25|1919.16
#2019-09-26|1933.54
#2019-09-27|1940.73
#2019-09-30|1934.46
#2019-10-01|1917.39
#2019-10-02|1864.91
#2019-10-03|1880.08
#2019-10-04|1906.48
#2019-10-07|1917.24
#2019-10-08|1886.32
#2019-10-09|1919.31
#2019-10-10|1942.52
#2019-10-11|2041.85
#2019-10-14|2026.07
#2019-10-15|2056.88
#2019-10-16|2046.07
#2019-10-17|2044.43
#2019-10-18|2039.32
#2019-10-21|2076.16
#2019-10-22|2065.23
#2019-10-23|2049.24
#2019-10-24|2049.99
#2019-10-25|2042.61
#2019-10-28|2054.75
#2019-10-29|2051.10
#2019-10-30|2047.12
#2019-10-31|2040.62
#2019-11-01|2067.04
#2019-11-04|2089.43
#2019-11-05|2077.17
#2019-11-06|2086.46
#2019-11-07|2100.57
#2019-11-08|2093.57
#2019-11-11|2098.11
#2019-11-12|2107.33
#2019-11-13|2103.02
#2019-11-14|2091.28
#2019-11-15|2125.01
#2019-11-18|2127.17
#2019-11-19|2120.72
#2019-11-20|2113.76
#2019-11-21|2106.18
#2019-11-22|2106.27
#2019-11-25|2120.69
#2019-11-26|2125.28
#2019-11-27|2125.81
#2019-11-28|2123.08
#2019-11-29|2131.75
#2019-12-02|2083.22
#2019-12-03|2086.34
#2019-12-04|2121.26
#2019-12-05|2120.63
#2019-12-06|2148.50
#2019-12-09|2145.21
#2019-12-10|2144.99
#2019-12-11|2146.88
#2019-12-12|2167.90
#2019-12-13|2199.92
#2019-12-16|2219.98
#2019-12-17|2197.49
#2019-12-18|2184.89
#2019-12-19|2183.47
#2019-12-20|2192.70
#2019-12-23|2197.17
#2019-12-24|2197.43
#2019-12-25|2197.43
#2019-12-26|2199.11
#2019-12-27|2219.81
#2019-12-30|2207.65
#2019-12-31|2210.38
#2020-01-01|2210.38
#2020-01-02|2245.59
#2020-01-03|2222.93
#2020-01-06|2202.14
#2020-01-07|2226.45
#2020-01-08|2236.00
#2020-01-09|2260.17
#2020-01-10|2259.09
#2020-01-13|2269.42
#2020-01-14|2266.57
#2020-01-15|2279.71
#2020-01-16|2277.67
#2020-01-17|2300.31
#2020-01-20|2298.25
#2020-01-21|2302.49
#2020-01-22|2299.95
#2020-01-23|2268.11
#2020-01-24|2309.36
#2020-01-27|2225.38
#2020-01-28|2220.57
#2020-01-29|2234.56
#2020-01-30|2204.44
#2020-01-31|2173.54
#2020-02-03|2208.23
#2020-02-04|2264.09
#2020-02-05|2302.56
#2020-02-06|2310.35
#2020-02-07|2298.76
#2020-02-10|2292.29
#2020-02-11|2331.07
#2020-02-12|2347.03
#2020-02-13|2338.90
#2020-02-14|2335.86
#2020-02-17|2319.93
#2020-02-18|2302.63
#2020-02-19|2332.62
#2020-02-20|2297.87
#2020-02-21|2284.74
#2020-02-24|2188.38
#2020-02-25|2153.39
#2020-02-26|2160.57
#2020-02-27|2107.58
#2020-02-28|2049.00
#2020-03-02|2071.78
#2020-03-03|2118.85
#2020-03-04|2108.63
#2020-03-05|2089.44
#2020-03-06|2033.99
#2020-03-09|1915.20
#2020-03-10|1900.43
#2020-03-11|1882.86
#2020-03-12|1652.98
#2020-03-13|1671.87
#2020-03-16|1614.20
#2020-03-17|1587.15
#2020-03-18|1460.75
#2020-03-19|1482.10
#2020-03-20|1559.85
#2020-03-23|1558.95
#2020-03-24|1722.56
#2020-03-25|1764.81
#2020-03-26|1843.80
#2020-03-27|1760.79
#2020-03-30|1810.34
#2020-03-31|1813.65
#2020-04-01|1741.74
#2020-04-02|1709.98
#2020-04-03|1688.99
#2020-04-06|1777.94
#2020-04-07|1848.64
#2020-04-08|1881.56
#2020-04-09|1936.09
#2020-04-10|1936.09
#2020-04-13|1929.36
#2020-04-14|1981.44
#2020-04-15|1889.60
#2020-04-16|1937.60
#2020-04-17|1985.37
#2020-04-20|1996.63
#2020-04-21|1883.38
#2020-04-22|1930.34
#2020-04-23|1936.14
#2020-04-24|1908.62
#2020-04-27|1944.77
#2020-04-28|1964.77
#2020-04-29|2002.68
#2020-04-30|1993.81
#2020-05-01|2003.92
#2020-05-04|1923.07
#2020-05-05|1955.77
#2020-05-06|1946.56
#2020-05-07|1979.17
#2020-05-08|2009.04
#2020-05-11|1980.79
#2020-05-12|1998.28
#2020-05-13|1956.82
#2020-05-14|1909.68
#2020-05-15|1913.08
#2020-05-18|1997.26
#2020-05-19|2041.36
#2020-05-20|2100.60
#2020-05-21|2046.93
#2020-05-22|2049.34
#2020-05-25|2105.57
#2020-05-26|2131.64
#2020-05-27|2107.95
#2020-05-28|2155.36
#2020-05-29|2165.08
#2020-06-01|2177.94
#2020-06-02|2225.55
#2020-06-03|2300.59
#2020-06-04|2325.85
#2020-06-05|2378.37
#2020-06-08|2326.98
#2020-06-09|2338.19
#2020-06-10|2330.03
#2020-06-11|2258.55
#2020-06-12|2238.58
#2020-06-15|2233.17
#2020-06-16|2294.13
#2020-06-17|2331.47
#2020-06-18|2327.91
#2020-06-19|2356.46
#2020-06-22|2350.56
#2020-06-23|2402.78
#2020-06-24|2323.92
#2020-06-25|2322.89
#2020-06-26|2337.03
#2020-06-29|2340.36
#2020-06-30|2372.64
#2020-07-01|2374.24
#2020-07-02|2418.03
#2020-07-03|2420.96
#2020-07-06|2499.03
#2020-07-07|2466.58
#2020-07-08|2458.93
#2020-07-09|2489.24
#2020-07-10|2518.18
#2020-07-13|2576.17
#2020-07-14|2510.22
#2020-07-15|2526.63
#2020-07-16|2507.13
#2020-07-17|2525.53
#2020-07-20|2578.69
#2020-07-21|2601.89
#2020-07-22|2628.48
#2020-07-23|2613.66
#2020-07-24|2522.88
#2020-07-27|2583.39
#2020-07-28|2555.88
#2020-07-29|2551.51
#2020-07-30|2478.94
#2020-07-31|2501.34
#2020-08-03|2550.96
#2020-08-04|2547.64
#2020-08-05|2577.02
#2020-08-06|2549.70
#2020-08-07|2569.86
#2020-08-10|2528.87
#2020-08-11|2577.13
#2020-08-12|2605.99
#2020-08-13|2611.97
#2020-08-14|2567.18
#2020-08-17|2599.02
#2020-08-18|2600.02
#2020-08-19|2603.79
#2020-08-20|2567.27
#2020-08-21|2557.38
#2020-08-24|2609.42
#2020-08-25|2628.30
#2020-08-26|2680.78
#2020-08-27|2641.07
#2020-08-28|2650.68
#2020-08-31|2637.02
#2020-09-01|2667.69
#2020-09-02|2698.12
#2020-09-03|2603.34
#2020-09-04|2521.17
#2020-09-07|2566.31
#2020-09-08|2502.37
#2020-09-09|2568.18
#2020-09-10|2569.28
#2020-09-11|2561.45
#2020-09-14|2594.73
#2020-09-15|2597.08
#2020-09-16|2603.12
#2020-09-17|2572.36
#2020-09-18|2588.13
#2020-09-21|2484.64
#2020-09-22|2497.33
#2020-09-23|2502.62
#2020-09-24|2480.81
#2020-09-25|2455.72
#2020-09-28|2532.15
#2020-09-29|2558.19
#2020-09-30|2536.91
#2020-10-01|2583.96
#2020-10-02|2556.00
#2020-10-05|2584.02
#2020-10-06|2566.07
#2020-10-07|2556.07
#2020-10-08|2597.12
#2020-10-09|2648.20
#2020-10-12|2682.39
#2020-10-13|2675.21
#2020-10-14|2674.61
#2020-10-15|2594.10
#2020-10-16|2624.87
#2020-10-19|2632.81
#2020-10-20|2596.30
#2020-10-21|2568.06
#2020-10-22|2528.55
#2020-10-23|2522.14
#2020-10-26|2307.98
#2020-10-27|2292.88
#2020-10-28|2202.06
#2020-10-29|2215.73
#2020-10-30|2192.36
#2020-11-02|2195.16
#2020-11-03|2268.51
#2020-11-04|2317.69
#2020-11-05|2405.35
#2020-11-06|2420.41
#2020-11-09|2485.31
#2020-11-10|2434.54
#2020-11-11|2482.43
#2020-11-12|2476.27
#2020-11-13|2491.32
#2020-11-16|2512.94
#2020-11-17|2507.94
#2020-11-18|2531.58
#2020-11-19|2517.35
#2020-11-20|2542.06
#2020-11-23|2515.27
#2020-11-24|2532.57
#2020-11-25|2553.18
#2020-11-26|2566.35
#2020-11-27|2620.56
#2020-11-30|2618.04
#2020-12-01|2657.12
#2020-12-02|2654.73
#2020-12-03|2676.62
#2020-12-04|2714.35
#2020-12-07|2730.43
#2020-12-08|2721.30
#2020-12-09|2691.26
#2020-12-10|2669.71
#2020-12-11|2640.74
#2020-12-14|2658.73
#2020-12-15|2693.85
#2020-12-16|2725.73
#2020-12-17|2779.00
#2020-12-18|2769.91
#2020-12-21|2698.65
#2020-12-22|2759.02
#2020-12-23|2771.16
#2020-12-24|2782.30
#2020-12-25|2782.30
#2020-12-28|2821.07
#2020-12-29|2831.67
#2020-12-30|2856.99
#2020-12-31|2833.67
#2021-01-01|2833.67
#2021-01-04|2866.10
#2021-01-05|2866.77
#2021-01-06|2856.02
#2021-01-07|2835.64
#2021-01-08|2907.18
#2021-01-11|2866.89
#2021-01-12|2886.87
#2021-01-13|2895.32
#2021-01-14|2932.86
#2021-01-15|2872.13
#2021-01-18|2878.51
#2021-01-19|2901.22
#2021-01-20|2948.86
#2021-01-21|3007.98
#2021-01-22|2980.17
#2021-01-25|2953.05
#2021-01-26|2986.26
#2021-01-27|2907.34
#2021-01-28|2937.75
#2021-01-29|2894.77
#2021-02-01|2947.37
#2021-02-02|2965.21
#2021-02-03|2958.29
#2021-02-04|2973.24
#2021-02-05|2986.27
#2021-02-08|3033.95
#2021-02-09|3045.37
#2021-02-10|3017.86
#2021-02-11|3091.65
#2021-02-12|3123.69
#2021-02-15|3148.89
#2021-02-16|3148.41
#2021-02-17|3038.73
#2021-02-18|3046.71
#2021-02-19|3107.66
#2021-02-22|3055.78
#2021-02-23|3013.64
#2021-02-24|3008.89
#2021-02-25|3031.24
#2021-02-26|2976.45
#2021-03-01|3012.44
#2021-03-02|2986.48
#2021-03-03|2955.88
#2021-03-04|2853.20
#2021-03-05|2777.42
#2021-03-08|2825.14
#2021-03-09|2893.99
#2021-03-10|2872.29
#2021-03-11|2950.53
#2021-03-12|2891.27
#2021-03-15|2904.80
#2021-03-16|2936.47
#2021-03-17|2920.84
#2021-03-18|2920.43
#2021-03-19|2920.78
#2021-03-22|2975.18
#2021-03-23|2933.33
#2021-03-24|2957.00
#2021-03-25|2937.78
#2021-03-26|3022.73
#2021-03-29|3015.53
#2021-03-30|3008.37
#2021-03-31|3035.86
#2021-04-01|3100.68
#2021-04-02|3100.68
#2021-04-05|3110.70
#2021-04-06|3147.60
#2021-04-07|3142.19
#2021-04-08|3171.94
#2021-04-09|3183.12
#2021-04-12|3144.57
#2021-04-13|3173.16
#2021-04-14|3205.13
#2021-04-15|3219.43
#2021-04-16|3237.56
#2021-04-19|3209.17
#2021-04-20|3152.14
#2021-04-21|3206.63
#2021-04-22|3270.30
#2021-04-23|3300.99
#2021-04-26|3315.29
#2021-04-27|3305.37
#2021-04-28|3294.92
#2021-04-29|3276.87
#2021-04-30|3228.94
#2021-05-03|3238.70
#2021-05-04|3102.18
#2021-05-05|3183.79
#2021-05-06|3161.55
#2021-05-07|3248.42
#2021-05-10|3180.50
#2021-05-11|3120.61
#2021-05-12|3045.49
#2021-05-13|3062.07
#2021-05-14|3143.59
#2021-05-17|3111.90
#2021-05-18|3148.25
#2021-05-19|3094.10
#2021-05-20|3172.74
#2021-05-21|3163.21
#2021-05-24|3201.32
#2021-05-25|3245.14
#2021-05-26|3234.32
#2021-05-27|3221.50
#2021-05-28|3258.09
#2021-05-31|3248.57
#2021-06-01|3266.19
#2021-06-02|3264.72
#2021-06-03|3218.81
#2021-06-04|3263.76
#2021-06-07|3267.02
#2021-06-08|3272.15
#2021-06-09|3290.12
#2021-06-10|3320.50
#2021-06-11|3343.27
#2021-06-14|3373.68
#2021-06-15|3371.61
#2021-06-16|3374.06
#2021-06-17|3342.60
#2021-06-18|3230.77
#2021-06-21|3254.52
#2021-06-22|3268.42
#2021-06-23|3253.47
#2021-06-24|3304.85
#2021-06-25|3306.07
#2021-06-28|3315.97
#2021-06-29|3332.33
#2021-06-30|3282.13
#2021-07-01|3259.60
#2021-07-02|3287.05
#2021-07-05|3284.20
#2021-07-06|3289.02
#2021-07-07|3321.91
#2021-07-08|3260.75
#2021-07-09|3317.58
#2021-07-12|3343.31
#2021-07-13|3361.52
#2021-07-14|3386.13
#2021-07-15|3334.12
#2021-07-16|3308.00
#2021-07-19|3242.51
#2021-07-20|3227.83
#2021-07-21|3278.95
#2021-07-22|3343.72
#2021-07-23|3373.99
#2021-07-26|3370.21
#2021-07-27|3325.53
#2021-07-28|3406.84
#2021-07-29|3465.39
#2021-07-30|3435.09
#2021-08-02|3496.46
#2021-08-03|3468.62
#2021-08-04|3533.86
#2021-08-05|3563.75
#2021-08-06|3525.06
#2021-08-09|3541.83
#2021-08-10|3545.29
#2021-08-11|3528.98
#2021-08-12|3537.25
#2021-08-13|3537.80
#2021-08-16|3518.56
#2021-08-17|3497.01
#2021-08-18|3508.02
#2021-08-19|3471.35
#2021-08-20|3499.02
#2021-08-23|3556.40
#2021-08-24|3574.97
#2021-08-25|3579.49
#2021-08-26|3576.25
#2021-08-27|3628.30
#2021-08-30|3655.21
#2021-08-31|3657.39
#2021-09-01|3721.61
#2021-09-02|3733.98
#2021-09-03|3727.30
#2021-09-06|3787.11
#2021-09-07|3760.85
#2021-09-08|3696.71
#2021-09-09|3687.58
#2021-09-10|3718.79
#2021-09-13|3694.38
#2021-09-14|3752.27
#2021-09-15|3710.43
#2021-09-16|3718.88
#2021-09-17|3660.65
#2021-09-20|3594.16
#2021-09-21|3656.96
#2021-09-22|3672.76
#2021-09-23|3740.48
#2021-09-24|3678.09
#2021-09-27|3621.98
#2021-09-28|3438.72
#2021-09-29|3396.09
#2021-09-30|3378.09
#2021-10-01|3337.09
#2021-10-04|3267.49
#2021-10-05|3333.43
#2021-10-06|3292.41
#2021-10-07|3381.77
#2021-10-08|3336.81
#2021-10-11|3322.04
#2021-10-12|3300.21
#2021-10-13|3391.20
#2021-10-14|3484.90
#2021-10-15|3535.27
#2021-10-18|3525.30
#2021-10-19|3570.12
#2021-10-20|3519.98
#2021-10-21|3524.25
#2021-10-22|3584.21
#2021-10-25|3572.22
#2021-10-26|3584.30
#2021-10-27|3600.86
#2021-10-28|3678.75
#2021-10-29|3645.46
#2021-11-01|3659.82
#2021-11-02|3682.20
#2021-11-03|3723.88
#2021-11-04|3761.22
#2021-11-05|3785.06
#2021-11-08|3799.35
#2021-11-09|3788.57
#2021-11-10|3719.44
#2021-11-11|3735.28
#2021-11-12|3748.75
#2021-11-15|3773.66
#2021-11-16|3773.62
#2021-11-17|3774.81
#2021-11-18|3792.61
#2021-11-19|3772.93
#2021-11-22|3673.47
#2021-11-23|3550.67
#2021-11-24|3520.35
#2021-11-25|3544.49
#2021-11-26|3459.00
#2021-11-29|3502.38
#2021-11-30|3466.88
#2021-12-01|3623.10
#2021-12-02|3464.89
#2021-12-03|3418.34
#2021-12-06|3395.46
#2021-12-07|3582.59
#2021-12-08|3550.83
#2021-12-09|3502.33
#2021-12-10|3483.49
#2021-12-13|3469.48
#2021-12-14|3386.35
#2021-12-15|3424.91
#2021-12-16|3446.46
#2021-12-17|3412.02
#2021-12-20|3382.51
#2021-12-21|3434.12
#2021-12-22|3516.82
#2021-12-23|3556.54
#2021-12-24|3554.48
#2021-12-27|3596.05
#2021-12-28|3591.53
#2021-12-29|3566.25
#2021-12-30|3592.27
#2021-12-31|3601.74
#2022-01-03|3568.90
#2022-01-04|3522.97
#2022-01-05|3512.32
#2022-01-06|3419.50
#2022-01-07|3439.36
#2022-01-10|3309.01
#2022-01-11|3372.85
#2022-01-12|3452.93
#2022-01-13|3498.27
#2022-01-14|3428.01
#2022-01-17|3471.15
#2022-01-18|3383.05
#2022-01-19|3350.94
#2022-01-20|3404.63
#2022-01-21|3340.91
#2022-01-24|3133.13
#2022-01-25|3091.22
#2022-01-26|3158.24
#2022-01-27|3068.31
#2022-01-28|3014.89
#2022-01-31|3134.56
#2022-02-01|3189.66
#2022-02-02|3194.68
#2022-02-03|3117.08
#2022-02-04|3094.13
#2022-02-07|3120.53
#2022-02-08|3088.20
#2022-02-09|3177.98
#2022-02-10|3156.92
#2022-02-11|3068.50
#2022-02-14|2987.14
#2022-02-15|3043.64
#2022-02-16|3042.17
#2022-02-17|3037.27
#2022-02-18|2969.62
#2022-02-21|2882.50
#2022-02-22|2903.54
#2022-02-23|2872.85
#2022-02-24|2773.48
#2022-02-25|2921.50
#2022-02-28|2951.75
#2022-03-01|2840.77
#2022-03-02|2855.81
#2022-03-03|2798.38
#2022-03-04|2602.37
#2022-03-07|2598.00
#2022-03-08|2532.88
#2022-03-09|2755.58
#2022-03-10|2672.10
#2022-03-11|2672.30
#2022-03-14|2656.65
#2022-03-15|2653.37
#2022-03-16|2839.58
#2022-03-17|2881.25
#2022-03-18|2945.51
#2022-03-21|2923.12
#2022-03-22|2964.36
#2022-03-23|2900.86
#2022-03-24|2904.36
#2022-03-25|2905.63
#2022-03-28|2907.53
#2022-03-29|3027.70
#2022-03-30|2998.71
#2022-03-31|2939.88
#2022-04-01|2902.26
#2022-04-04|2948.28
#2022-04-05|2881.18
#2022-04-06|2767.34
#2022-04-07|2734.60
#2022-04-08|2723.53
#2022-04-11|2677.69
#2022-04-12|2682.59
#2022-04-13|2677.38
#2022-04-14|2641.15
#2022-04-15|2641.15
#2022-04-18|2645.32
#2022-04-19|2641.77
#2022-04-20|2734.21
#2022-04-21|2730.34
#2022-04-22|2666.77
#2022-04-25|2591.65
#2022-04-26|2520.93
#2022-04-27|2499.99
#2022-04-28|2563.24
#2022-04-29|2594.56
#2022-05-02|2536.81
#2022-05-03|2562.98
#2022-05-04|2522.26
#2022-05-05|2513.82
#2022-05-06|2469.28
#2022-05-09|2340.91
#2022-05-10|2353.66
#2022-05-11|2434.86
#2022-05-12|2392.89
#2022-05-13|2462.67
#2022-05-16|2433.21
#2022-05-17|2521.84
#2022-05-18|2447.13
#2022-05-19|2447.26
#2022-05-20|2450.76
#2022-05-23|2516.81
#2022-05-24|2461.65
#2022-05-25|2453.50
#2022-05-26|2511.39
#2022-05-27|2588.53
#2022-05-30|2657.80
#2022-05-31|2576.34
#2022-06-01|2543.86
#2022-06-02|2582.61
#2022-06-03|2550.68
#2022-06-06|2603.22
#2022-06-07|2571.39
#2022-06-08|2596.03
#2022-06-09|2515.57
#2022-06-10|2391.47
#2022-06-13|2268.31
#2022-06-14|2242.06
#2022-06-15|2301.70
#2022-06-16|2211.37
#2022-06-17|2229.20
#2022-06-20|2269.31
#2022-06-21|2308.69
#2022-06-22|2304.29
#2022-06-23|2277.42
#2022-06-24|2365.95
#2022-06-27|2420.91
#2022-06-28|2367.39
#2022-06-29|2328.89
#2022-06-30|2276.70
#2022-07-01|2217.64
#2022-07-04|2197.41
#2022-07-05|2123.69
#2022-07-06|2175.85
#2022-07-07|2247.04
#2022-07-08|2255.09
#2022-07-11|2201.44
#2022-07-12|2185.00
#2022-07-13|2188.19
#2022-07-14|2156.79
#2022-07-15|2236.77
#2022-07-18|2298.69
#2022-07-19|2350.43
#2022-07-20|2388.82
#2022-07-21|2428.86
#2022-07-22|2452.53
#2022-07-25|2438.81
#2022-07-26|2379.66
#2022-07-27|2413.03
#2022-07-28|2469.37
#2022-07-29|2511.29
#2022-08-01|2550.95
#2022-08-02|2493.92
#2022-08-03|2547.38
#2022-08-04|2592.48
#2022-08-05|2524.08
#2022-08-08|2547.06
#2022-08-09|2466.94
#2022-08-10|2555.53
#2022-08-11|2563.33
#2022-08-12|2541.86
#2022-08-15|2548.27
#2022-08-16|2536.77
#2022-08-17|2482.58
#2022-08-18|2505.88
#2022-08-19|2452.74
#2022-08-22|2363.02
#2022-08-23|2358.40
#2022-08-24|2375.46
#2022-08-25|2398.08
#2022-08-26|2347.92
#2022-08-29|2284.23
#2022-08-30|2265.90
#2022-08-31|2263.85
#2022-09-01|2170.27
#2022-09-02|2257.64
#2022-09-05|2205.73
#2022-09-06|2206.16
#2022-09-07|2213.89
#2022-09-08|2232.50
#2022-09-09|2308.30
#2022-09-12|2351.34
#2022-09-13|2252.07
#2022-09-14|2245.69
#2022-09-15|2205.76
#2022-09-16|2179.62
#2022-09-19|2181.78
#2022-09-20|2163.81
#2022-09-21|2165.75
#2022-09-22|2061.50
#2022-09-23|2001.44
#2022-09-26|2015.29
#2022-09-27|2011.48
#2022-09-28|2018.00
#2022-09-29|1983.34
#2022-09-30|2030.52
#2022-10-03|2054.27
#2022-10-04|2195.58
#2022-10-05|2159.64
#2022-10-06|2184.08
#2022-10-07|2078.68
#2022-10-10|2021.23
#2022-10-11|1984.22
#2022-10-12|1964.93
#2022-10-13|1973.84
#2022-10-14|1967.38
#2022-10-17|2018.63
#2022-10-18|2044.50
#2022-10-19|2055.67
#2022-10-20|2112.30
#2022-10-21|2104.22
#2022-10-24|2131.13
#2022-10-25|2234.19
#2022-10-26|2255.10
#2022-10-27|2203.99
#2022-10-28|2172.42
#2022-10-31|2155.87
#2022-11-01|2174.15
#2022-11-02|2146.81
#2022-11-03|2073.19
#2022-11-04|2158.07
#2022-11-07|2210.83
#2022-11-08|2299.09
#2022-11-09|2265.49
#2022-11-10|2471.91
#2022-11-11|2549.10
#2022-11-14|2587.14
#2022-11-15|2646.01
#2022-11-16|2603.23
#2022-11-17|2599.25
#2022-11-18|2600.92
#2022-11-21|2553.31
#2022-11-22|2570.54
#2022-11-23|2623.85
#2022-11-24|2631.87
#2022-11-25|2623.47
#2022-11-28|2594.02
#2022-11-29|2554.18
#2022-11-30|2567.53
#2022-12-01|2686.51
#2022-12-02|2671.93
#2022-12-05|2672.92
#2022-12-06|2627.11
#2022-12-07|2607.45
#2022-12-08|2638.58
#2022-12-09|2662.57
#2022-12-12|2639.51
#2022-12-13|2757.06
#2022-12-14|2733.58
#2022-12-15|2606.51
#2022-12-16|2559.34
#2022-12-19|2538.57
#2022-12-20|2524.05
#2022-12-21|2568.25
#2022-12-22|2499.27
#2022-12-23|2487.64
#2022-12-26|2487.64
#2022-12-27|2486.91
#2022-12-28|2454.88
#2022-12-29|2518.57
#2022-12-30|2474.71
#2023-01-02|2517.92
#2023-01-03|2519.89
#2023-01-04|2602.65
#2023-01-05|2589.88
#2023-01-06|2657.68
#2023-01-09|2786.64
#2023-01-10|2769.93
#2023-01-11|2813.88
#2023-01-12|2849.73
#2023-01-13|2890.09
#2023-01-16|2888.01
#2023-01-17|2888.03
#2023-01-18|2931.45
#2023-01-19|2833.66
#2023-01-20|2850.45
#2023-01-23|2920.39
#2023-01-24|2922.84
#2023-01-25|2923.57
#2023-01-26|2942.37
#2023-01-27|2952.60
#2023-01-30|2910.08
#2023-01-31|2913.31
#2023-02-01|2950.10
#2023-02-02|3089.19
#2023-02-03|3085.21
#2023-02-06|2992.63
#2023-02-07|2976.69
#2023-02-08|2974.65
#2023-02-09|3018.17
#2023-02-10|2927.94
#2023-02-13|2975.20
#2023-02-14|2972.46
#2023-02-15|2987.52
#2023-02-16|2984.76
#2023-02-17|2932.02
#2023-02-20|2920.01
#2023-02-21|2872.68
#2023-02-22|2852.77
#2023-02-23|2855.84
#2023-02-24|2782.27
#2023-02-27|2847.30
#2023-02-28|2831.62
#2023-03-01|2841.87
#2023-03-02|2825.14
#2023-03-03|2872.19
#2023-03-06|2916.13
#2023-03-07|2840.08
#2023-03-08|2856.80
#2023-03-09|2863.90
#2023-03-10|2858.78
#2023-03-13|2800.24
#2023-03-14|2860.68
#2023-03-15|2744.70
#2023-03-16|2849.00
#2023-03-17|2858.03
#2023-03-20|2895.83
#2023-03-21|2915.16
#2023-03-22|2936.74
#2023-03-23|3031.34
#2023-03-24|2928.87
#2023-03-27|2937.30
#2023-03-28|2912.97
#2023-03-29|2987.43
#2023-03-30|3081.70
#2023-03-31|3080.04
#2023-04-03|3056.72
#2023-04-04|3079.97
#2023-04-05|3015.96
#2023-04-06|3027.35
#2023-04-07|3027.35
#2023-04-10|3004.07
#2023-04-11|3024.51
#2023-04-12|3012.43
#2023-04-13|3049.32
#2023-04-14|3045.79
#2023-04-17|2987.39
#2023-04-18|3026.48
#2023-04-19|2966.00
#2023-04-20|2963.07
#2023-04-21|3001.69
#2023-04-24|2982.82
#2023-04-25|2955.66
#2023-04-26|2951.33
#2023-04-27|2951.41
#2023-04-28|2984.99
#2023-05-01|2968.90
#2023-05-02|2962.78
#2023-05-03|2990.71
#2023-05-04|2957.02
#2023-05-05|2994.04
#2023-05-08|3006.27
#2023-05-09|2953.72
#2023-05-10|3000.94
#2023-05-11|2970.12
#2023-05-12|2962.67
#2023-05-15|2967.85
#2023-05-16|2994.11
#2023-05-17|2999.40
#2023-05-18|3065.67
#2023-05-19|3086.50
#2023-05-22|3095.91
#2023-05-23|3050.31
#2023-05-24|2976.09
#2023-05-25|3021.41
#2023-05-26|3105.31
#2023-05-29|3084.21
#2023-05-30|3102.79
#2023-05-31|3062.71
#2023-06-01|3120.87
#2023-06-02|3138.35
#2023-06-05|3117.65
#2023-06-06|3104.59
#2023-06-07|3113.37
#2023-06-08|3125.71
#2023-06-09|3125.04
#2023-06-12|3159.52
#2023-06-13|3218.25
#2023-06-14|3242.82
#2023-06-15|3239.94
#2023-06-16|3234.25
#2023-06-19|3222.37
#2023-06-20|3177.85
#2023-06-21|3145.78
#2023-06-22|3153.41
#2023-06-23|3084.48
#2023-06-26|3100.09
#2023-06-27|3120.51
#2023-06-28|3166.22
#2023-06-29|3168.34
#2023-06-30|3200.54
#2023-07-03|3184.09
#2023-07-04|3197.21
#2023-07-05|3149.16
#2023-07-06|3054.89
#2023-07-07|3095.88
#2023-07-10|3125.28
#2023-07-11|3120.91
#2023-07-12|3247.83
#2023-07-13|3324.81
#2023-07-14|3383.44
#2023-07-17|3331.16
#2023-07-18|3327.31
#2023-07-19|3300.33
#2023-07-20|3200.32
#2023-07-21|3167.32
#2023-07-24|3130.14
#2023-07-25|3153.85
#2023-07-26|3129.90
#2023-07-27|3251.25
#2023-07-28|3257.09
#2023-07-31|3256.50
#2023-08-01|3222.84
#2023-08-02|3146.65
#2023-08-03|3095.07
#2023-08-04|3117.97
#2023-08-07|3120.29
#2023-08-08|3064.47
#2023-08-09|3081.93
#2023-08-10|3140.05
#2023-08-11|3061.11
#2023-08-14|3055.77
#2023-08-15|3043.98
#2023-08-16|3034.25
#2023-08-17|2977.08
#2023-08-18|2979.55
#2023-08-21|2991.68
#2023-08-22|3045.00
#2023-08-23|3067.29
#2023-08-24|2988.46
#2023-08-25|2950.26
#2023-08-28|3013.52
#2023-08-29|3055.38
#2023-08-30|3072.49
#2023-08-31|3053.47
#2023-09-01|3043.65
#2023-09-04|3049.59
#2023-09-05|3033.23
#2023-09-06|3028.97
#2023-09-07|2967.77
#2023-09-08|2966.13
#2023-09-11|2949.54
#2023-09-12|2921.30
#2023-09-13|2917.47
#2023-09-14|2924.63
#2023-09-15|2880.76
#2023-09-18|2851.00
#2023-09-19|2835.64
#2023-09-20|2857.62
#2023-09-21|2810.24
#2023-09-22|2828.30
#2023-09-25|2791.36
#2023-09-26|2736.32
#2023-09-27|2733.82
#2023-09-28|2760.53
#2023-09-29|2799.59
#2023-10-02|2770.65
#2023-10-03|2728.73
#2023-10-04|2765.13
#2023-10-05|2752.32
#2023-10-06|2806.14
#2023-10-09|2772.65
#2023-10-10|2856.50
#2023-10-11|2859.30
#2023-10-12|2879.80
#2023-10-13|2788.93
#2023-10-16|2798.65
#2023-10-17|2806.05
#2023-10-18|2731.82
#2023-10-19|2770.28
#2023-10-20|2709.31
#2023-10-23|2729.63
#2023-10-24|2758.03
#2023-10-25|2753.30
#2023-10-26|2749.93
#2023-10-27|2753.61
#2023-10-30|2737.02
#2023-10-31|2767.18
#2023-11-01|2782.47
#2023-11-02|2884.29
#2023-11-03|2940.19
#2023-11-06|2928.26
#2023-11-07|2957.33
#2023-11-08|2975.03
#2023-11-09|3008.54
#2023-11-10|2994.13
#2023-11-13|3020.35
#2023-11-14|3111.04
#2023-11-15|3178.83
#2023-11-16|3166.76
#2023-11-17|3187.71
#2023-11-20|3229.68
#2023-11-21|3202.11
#2023-11-22|3216.96
#2023-11-23|3232.16
#2023-11-24|3237.44
#2023-11-27|3228.95
#2023-11-28|3238.41
#2023-11-29|3293.18
#2023-11-30|3266.11
#2023-12-01|3282.98
#2023-12-04|3248.16
#2023-12-05|3277.48
#2023-12-06|3297.46
#2023-12-07|3285.28
#2023-12-08|3308.69
#2023-12-11|3314.10
#2023-12-12|3338.94
#2023-12-13|3344.01
#2023-12-14|3425.56
#2023-12-15|3434.27
#2023-12-18|3372.78
#2023-12-19|3408.83
#2023-12-20|3392.60
#2023-12-21|3391.47
#2023-12-22|3370.97
#2023-12-25|3370.97
#2023-12-26|3375.25
#2023-12-27|3424.29
#2023-12-28|3421.37
#2023-12-29|3394.21
#2024-01-01|3394.21
#2024-01-02|3302.72
#2024-01-03|3230.53
#2024-01-04|3232.00
#2024-01-05|3233.09
#2024-01-08|3267.70
#2024-01-09|3247.86
#2024-01-10|3267.50
#2024-01-11|3253.36
#2024-01-12|3294.07
#2024-01-15|3275.03
#2024-01-16|3260.70
#2024-01-17|3234.26
#2024-01-18|3335.51
#2024-01-19|3366.50
#2024-01-22|3434.07
#2024-01-23|3421.23
#2024-01-24|3643.68
#2024-01-25|3684.72
#2024-01-26|3660.06
#2024-01-29|3652.52
#2024-01-30|3669.02
#2024-01-31|3652.46
#2024-02-01|3653.94
#2024-02-02|3658.06
#2024-02-05|3657.84
#2024-02-06|3693.18
#2024-02-07|3728.59
#2024-02-08|3762.46
#2024-02-09|3820.88
#2024-02-12|3817.80
#2024-02-13|3691.94
#2024-02-14|3725.86
#2024-02-15|3753.04
#2024-02-16|3792.33
#2024-02-19|3750.50
#2024-02-20|3700.15
#2024-02-21|3686.59
#2024-02-22|3814.42
#2024-02-23|3801.75
#2024-02-26|3838.68
#2024-02-27|3881.24
#2024-02-28|3820.96
#2024-02-29|3809.03
#2024-03-01|3875.56
#2024-03-04|3925.63
#2024-03-05|3868.25
#2024-03-06|3930.36
#2024-03-07|4037.87
#2024-03-08|3973.48
#2024-03-11|3865.10
#2024-03-12|3919.92
#2024-03-13|3897.59
#2024-03-14|3860.04
#2024-03-15|3778.29
#2024-03-18|3803.52
#2024-03-19|3782.68
#2024-03-20|3786.31
#2024-03-21|3932.94
#2024-03-22|3879.33
#2024-03-25|3893.12
#2024-03-26|3891.51
#2024-03-27|3881.21
#2024-03-28|3855.02
#2024-03-29|3855.02
#2024-04-01|3835.21
#2024-04-02|3806.73
#2024-04-03|3865.69
#2024-04-04|3879.26
#2024-04-05|3857.54
#2024-04-08|3895.30
#2024-04-09|3844.47
#2024-04-10|3827.47
#2024-04-11|3798.25
#2024-04-12|3753.16
#2024-04-15|3759.35
#2024-04-16|3744.19
#2024-04-17|3622.60
#2024-04-18|3600.64
#2024-04-19|3535.85
#2024-04-22|3527.50
#2024-04-23|3648.94
#2024-04-24|3688.34
#2024-04-25|3654.32
#2024-04-26|3723.66
#2024-04-29|3692.78
#2024-04-30|3639.56
#2024-05-01|3636.50
#2024-05-02|3588.61
#2024-05-03|3684.48
#2024-05-06|3723.57
#2024-05-07|3787.79
#2024-05-08|3772.36
#2024-05-09|3805.52
#2024-05-10|3830.86
#2024-05-13|3829.89
#2024-05-14|3827.73
#2024-05-15|3882.66
#2024-05-16|3903.37
#2024-05-17|3889.26
#2024-05-20|3924.30
#2024-05-21|3898.06
#2024-05-22|3901.20
#2024-05-23|3952.75
#2024-05-24|3952.14
#2024-05-27|3960.10
#2024-05-28|3963.70
#2024-05-29|3893.17
#2024-05-30|3848.62
#2024-05-31|3800.06
#2024-06-03|3843.25
#2024-06-04|3839.76
#2024-06-05|3998.60
#2024-06-06|4065.95
#2024-06-07|4050.39
#2024-06-10|4022.55
#2024-06-11|3991.22
#2024-06-12|4139.51
#2024-06-13|4031.84
#2024-06-14|3928.55
#2024-06-17|3971.05
#2024-06-18|4011.39
#2024-06-19|3968.82
#2024-06-20|4035.31
#2024-06-21|3967.97
#2024-06-24|3948.33
#2024-06-25|3951.26
#2024-06-26|3961.84
#2024-06-27|3988.64
#2024-06-28|4011.47
#2024-07-01|3975.56
#2024-07-02|3999.56
#2024-07-03|4089.68
#2024-07-04|4088.15
#2024-07-05|4128.90
#2024-07-08|4131.01
#2024-07-09|4057.36
#2024-07-10|4112.95
#2024-07-11|4120.87
#2024-07-12|4193.20
#2024-07-15|4158.75
#2024-07-16|4108.78
#2024-07-17|3907.06
#2024-07-18|3818.74
#2024-07-19|3777.37
#2024-07-22|3847.36
#2024-07-23|3918.60
#2024-07-24|3823.06
#2024-07-25|3727.71
#2024-07-26|3767.64
#2024-07-29|3711.99
#2024-07-30|3702.80
#2024-07-31|3818.28
#2024-08-01|3730.63
#2024-08-02|3534.57
#2024-08-05|3522.67
#2024-08-06|3587.56
#2024-08-07|3653.94
#2024-08-08|3644.26
#2024-08-09|3644.01
#2024-08-12|3652.52
#2024-08-13|3687.47
#2024-08-14|3731.36
#2024-08-15|3821.40
#2024-08-16|3829.48
#2024-08-19|3860.36
#2024-08-20|3868.81
#2024-08-21|3908.60
#2024-08-22|3886.59
#2024-08-23|3878.40
#2024-08-26|3826.73
#2024-08-27|3830.53
#2024-08-28|3819.10
#2024-08-29|3885.58
#2024-08-30|3864.39
#2024-09-02|3883.46
#2024-09-03|3776.91
#2024-09-04|3661.76
#2024-09-05|3610.02
#2024-09-06|3529.39
#2024-09-09|3519.91
#2024-09-10|3504.30
#2024-09-11|3561.77
#2024-09-12|3651.98
#2024-09-13|3711.20
#2024-09-16|3677.55
#2024-09-17|3710.80
#2024-09-18|3678.53
#2024-09-19|3816.61
#2024-09-20|3718.36
#2024-09-23|3735.25
#2024-09-24|3772.08
#2024-09-25|3770.65
#2024-09-26|3876.28
#2024-09-27|3915.55
#2024-09-30|3852.12
#2024-10-01|3806.15
#2024-10-02|3829.58
#2024-10-03|3790.62
#2024-10-04|3785.15
#2024-10-07|3760.60
#2024-10-08|3776.18
#2024-10-09|3822.82
#2024-10-10|3779.64
#2024-10-11|3816.70
#2024-10-14|3876.85
#2024-10-15|3598.95
#2024-10-16|3534.80
#2024-10-17|3526.74
#2024-10-18|3611.40
#2024-10-21|3564.73
#2024-10-22|3602.47
#2024-10-23|3594.36
#2024-10-24|3608.82
#2024-10-25|3632.58
#2024-10-28|3628.01
#2024-10-29|3629.98
#2024-10-30|3561.89
#2024-10-31|3484.53
#2024-11-01|3520.21
#2024-11-04|3491.40
#2024-11-05|3523.65
#2024-11-06|3416.27
#2024-11-07|3528.17
#2024-11-08|3496.71
#2024-11-11|3488.57
#2024-11-12|3472.27
#2024-11-13|3435.90
#2024-11-14|3540.29
#2024-11-15|3422.34
#2024-11-18|3427.09
#2024-11-19|3419.71
#2024-11-20|3385.15
#2024-11-21|3430.77
#2024-11-22|3435.13
#2024-11-25|3478.05
#2024-11-26|3448.15
#2024-11-27|3428.05
#2024-11-28|3457.20
#2024-11-29|3520.96
#2024-12-02|3538.74
#2024-12-03|3595.88
#2024-12-04|3669.22
#2024-12-05|3690.60
#2024-12-06|3700.64
#2024-12-09|3714.11
#2024-12-10|3661.69
#2024-12-11|3666.83
#2024-12-12|3676.08
#2024-12-13|3681.33
#2024-12-16|3679.15
#2024-12-17|3697.17
#2024-12-18|3727.49
#2024-12-19|3603.51
#2024-12-20|3603.90
#2024-12-23|3593.98
#2024-12-24|3605.32
#2024-12-25|3605.32
#2024-12-26|3611.40
#2024-12-27|3630.13
#2024-12-30|3561.02
#2024-12-31|3571.84
#2025-01-01|3571.84
#2025-01-02|3578.84
#2025-01-03|3548.73
#2025-01-06|3726.87
#2025-01-07|3729.02
#2025-01-08|3666.45
#2025-01-09|3682.34
#2025-01-10|3645.33
#2025-01-13|3582.60
#2025-01-14|3641.69
#2025-01-15|3694.59
#2025-01-16|3763.10
#2025-01-17|3776.73
#2025-01-20|3828.59
#2025-01-21|3806.86
#2025-01-22|3875.52
#2025-01-23|3809.49
#2025-01-24|3843.32
#2025-01-27|3717.80
#2025-01-28|3695.03
#2025-01-29|3782.62
#2025-01-30|3825.42
#2025-01-31|3855.31
#2025-02-03|3761.28
#2025-02-04|3851.39
#2025-02-05|3881.11
#2025-02-06|3903.48
#2025-02-07|3854.51
#2025-02-10|3884.41
#2025-02-11|3942.01
#2025-02-12|3960.33
#2025-02-13|4037.85
#2025-02-14|4056.85
#2025-02-17|4070.69
#2025-02-18|4025.61
#2025-02-19|3994.45
#2025-02-20|4001.91
#2025-02-21|3999.70
#2025-02-24|3984.76
#2025-02-25|3940.28
#2025-02-26|3991.90
#2025-02-27|3860.75
#2025-02-28|3799.31
#2025-03-03|3899.05
#2025-03-04|3756.44
#2025-03-05|3935.86
#2025-03-06|3965.35
#2025-03-07|3914.62
#2025-03-10|3759.32
#2025-03-11|3735.52
#2025-03-12|3785.17
#2025-03-13|3716.33
#2025-03-14|3802.07
#2025-03-17|3861.66
#2025-03-18|3886.16
#2025-03-19|3899.48
#2025-03-20|3866.35
#2025-03-21|3832.62
#2025-03-24|3879.85
#2025-03-25|3908.05
#2025-03-26|3806.92
#2025-03-27|3769.61
#2025-03-28|3699.91
#2025-03-31|3617.47
#2025-04-01|3690.87
#2025-04-02|3691.38
#2025-04-03|3518.54
#2025-04-04|3428.78
#2025-04-07|3277.44
#2025-04-08|3357.37
#2025-04-09|3264.20
#2025-04-10|3474.60
#2025-04-11|3489.92
#2025-04-14|3579.92
#2025-04-15|3649.26
#2025-04-16|3597.73
#2025-04-17|3525.46
#2025-04-18|3525.46
#2025-04-21|3571.43
#2025-04-22|3522.86
#2025-04-23|3690.29
#2025-04-24|3728.22
#2025-04-25|3756.71
#2025-04-28|3770.24
#2025-04-29|3810.66
#2025-04-30|3807.03
#2025-05-01|3778.23
#2025-05-02|3963.53
#2025-05-05|3952.98
#2025-05-06|3923.94
#2025-05-07|3918.40
#2025-05-08|3954.26
#2025-05-09|3953.85
#2025-05-12|4031.04
#2025-05-13|4092.96
#2025-05-14|4095.27
#2025-05-15|4099.23
#2025-05-16|4073.72
#2025-05-19|4090.66
#2025-05-20|4090.58
#2025-05-21|4141.51
#2025-05-22|4094.78
#2025-05-23|4037.28
#2025-05-26|4100.81
#2025-05-27|4139.10
#2025-05-28|4094.95
#2025-05-29|4120.97
#2025-05-30|4106.23
#2025-06-02|4102.77
#2025-06-03|4139.35
#2025-06-04|4205.46
#2025-06-05|4233.38
#2025-06-06|4233.26
#2025-06-09|4249.88
#2025-06-10|4264.63
#2025-06-11|4275.60
#2025-06-12|4260.40
#2025-06-13|4170.06
#2025-06-16|4226.36
#2025-06-17|4169.88
#2025-06-18|4136.76
#2025-06-19|4044.13
#2025-06-20|4075.57
#2025-06-23|4121.60
#2025-06-24|4253.09
#2025-06-25|4235.07
#2025-06-26|4235.32
#2025-06-27|4298.21
#2025-06-30|4302.52
#2025-07-01|4266.03
#2025-07-02|4268.53
#2025-07-03|4307.41
#2025-07-04|4256.45
#2025-07-07|4306.79
#2025-07-08|4338.60
#2025-07-09|4359.69
#2025-07-10|4369.23
#2025-07-11|4326.48
#2025-07-14|4308.84
#2025-07-15|4340.96
#2025-07-16|4173.00
#2025-07-17|4275.81
#2025-07-18|4264.34
#2025-07-21|4266.37
#2025-07-22|4189.36
#2025-07-23|4129.74
#2025-07-24|4103.45
#2025-07-25|4052.09
#2025-07-28|4064.68
#2025-07-29|4042.10
#2025-07-30|4057.78
#2025-07-31|3981.16
#2025-08-01|3908.66
#2025-08-04|3939.94
#2025-08-05|3951.97
#2025-08-06|3968.60
#2025-08-07|4045.00
#2025-08-08|4050.58
#2025-08-11|4036.34
#2025-08-12|3971.61
#2025-08-13|4061.38
#2025-08-14|4050.92
#2025-08-15|4041.54
#2025-08-18|4023.77
#2025-08-19|4041.20
#2025-08-20|4002.56
#2025-08-21|3966.01
#2025-08-22|4048.60
#2025-08-25|4042.11
#2025-08-26|4016.73
#2025-08-27|4030.43
#2025-08-28|4056.75
#2025-08-29|3988.11
#2025-09-01|3994.86
#2025-09-02|3861.45
#2025-09-03|3898.26
#2025-09-04|3944.47
#2025-09-05|3984.71
#2025-09-08|4047.84
#2025-09-09|4055.90
#2025-09-10|4000.18
#2025-09-11|3992.50
#2025-09-12|4009.87
#2025-09-15|4076.76
#2025-09-16|4083.41
#2025-09-17|4150.57
#2025-09-18|4336.58
#2025-09-19|4302.81
#2025-09-22|4330.86
#2025-09-23|4376.70
#2025-09-24|4350.02
#2025-09-25|4309.11
#2025-09-26|4307.65
#2025-09-29|4369.31
#2025-09-30|4406.83
#2025-10-01|4439.04
#2025-10-02|4551.03
#2025-10-03|4557.09
#2025-10-06|4594.38
#2025-10-07|4543.13
#2025-10-08|4496.39
#2025-10-09|4475.99
#2025-10-10|4319.38
#2025-10-13|4393.25
#2025-10-14|4398.04
#2025-10-15|4485.43
#2025-10-16|4515.06
#2025-10-17|4468.05
#2025-10-20|4586.30
#2025-10-21|4579.57
#2025-10-22|4501.38
#2025-10-23|4540.24
#2025-10-24|4516.70
#2025-10-27|4580.67
#2025-10-28|4571.31
#2025-10-29|4537.85
#2025-10-30|4543.58
#2025-10-31|4480.81
#2025-11-03|4514.12
#2025-11-04|4455.26
#2025-11-05|4438.96
#2025-11-06|4369.70
#2025-11-07|4296.54
#2025-11-10|4355.65
#2025-11-11|4386.16
#2025-11-12|4422.51
#2025-11-13|4416.65
#2025-11-14|4332.65
#2025-11-17|4281.71
#2025-11-18|4209.43
#2025-11-19|4232.78
#2025-11-20|4228.80
#2025-11-21|4088.01
#2025-11-24|4167.57
#2025-11-25|4172.09
#2025-11-26|4302.02
#2025-11-27|4277.68
#2025-11-28|4313.77
#2025-12-01|4355.78
#2025-12-02|4355.55
#2025-12-03|4430.66
#2025-12-04|4456.44
#2025-12-05|4466.49
#2025-12-08|4463.61
#2025-12-09|4446.87
#2025-12-10|4438.31
#2025-12-11|4473.38
#2025-12-12|4422.15
#2025-12-15|4446.53
#2025-12-16|4380.90
#2025-12-17|4292.18
#2025-12-18|4351.29
#2025-12-19|4364.70
#2025-12-22|4373.65
#2025-12-23|4381.98
#2025-12-24|4370.97
#2025-12-25|4370.97
#2025-12-26|4370.60
#2025-12-29|4392.94
#2025-12-30|4425.08
#2025-12-31|4424.21
#2026-01-01|4424.21
#2026-01-02|4538.68
#2026-01-05|4710.83
#2026-01-06|4726.50
#2026-01-07|4751.38
#2026-01-08|4625.00
#2026-01-09|4807.52
#2026-01-12|4850.96
#2026-01-13|4874.06
#2026-01-14|4780.71
#2026-01-15|4889.57
#2026-01-16|4894.28
#2026-01-19|4754.74
#2026-01-20|4803.66
#2026-01-21|4809.61
#2026-01-22|4874.74
#2026-01-23|4933.29
#2026-01-26|4999.90
#2026-01-27|5072.78
#2026-01-28|5032.27
#2026-01-29|4793.55
#2026-01-30|4864.89
#2026-02-02|4874.15
#2026-02-03|4719.16
#2026-02-04|4585.44
#2026-02-05|4628.59
#2026-02-06|4735.80
#2026-02-09|4830.56
#2026-02-10|4828.51
#2026-02-11|4747.89
#2026-02-12|4675.10
#2026-02-13|4710.91
#2026-02-16|4683.83
#2026-02-17|4699.00
#2026-02-18|4850.86
#2026-02-19|4784.30
#2026-02-20|4853.45
#2026-02-23|4806.83
#2026-02-24|4822.80
#2026-02-25|4901.98
#2026-02-26|4828.72
#2026-02-27|4828.23
#2026-03-02|4680.03
#2026-03-03|4492.96
#2026-03-04|4648.50
#2026-03-05|4614.84
#2026-03-06|4511.46
#2026-03-09|4512.11
#2026-03-10|4681.11
#2026-03-11|4625.41
#2026-03-12|4563.86
#2026-03-13|4529.01
#2026-03-16|4567.05
#2026-03-17|4578.57
#2026-03-18|4516.91
#2026-03-19|4402.63
#2026-03-20|4285.09
#2026-03-23|4403.11
#2026-03-24|4409.53
#2026-03-25|4463.58
#2026-03-26|4324.39
#2026-03-27|4231.94
#2026-03-30|4167.60
#2026-03-31|4220.01
#2026-04-01|4446.94
#2026-04-02|4357.63
#2026-04-03|4357.63
#2026-04-06|4354.42