Table Data - Nasdaq Eurozone Technology Net Total Return Index
| Title | Nasdaq Eurozone Technology Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ10N |
| 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 2026-04-16 |
| Last Updated | 2026-04-16 10:50 PM CDT |
| Notes | For more information about this series, see: NQEUROZ10N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1439.10 |
| 2001-04-02 | 1411.09 |
| 2001-04-03 | 1308.99 |
| 2001-04-04 | 1357.58 |
| 2001-04-05 | 1432.90 |
| 2001-04-06 | 1411.20 |
| 2001-04-09 | 1408.80 |
| 2001-04-10 | 1484.84 |
| 2001-04-11 | 1549.25 |
| 2001-04-12 | 1565.84 |
| 2001-04-13 | . |
| 2001-04-16 | 1549.72 |
| 2001-04-17 | 1492.42 |
| 2001-04-18 | 1647.32 |
| 2001-04-19 | 1708.98 |
| 2001-04-20 | 1746.09 |
| 2001-04-23 | 1688.68 |
| 2001-04-24 | 1685.69 |
| 2001-04-25 | 1671.89 |
| 2001-04-26 | 1720.88 |
| 2001-04-27 | 1765.21 |
| 2001-04-30 | 1825.64 |
| 2001-05-01 | 1837.50 |
| 2001-05-02 | 1842.15 |
| 2001-05-03 | 1780.85 |
| 2001-05-04 | 1795.09 |
| 2001-05-07 | 1807.70 |
| 2001-05-08 | 1781.26 |
| 2001-05-09 | 1740.66 |
| 2001-05-10 | 1805.07 |
| 2001-05-11 | 1749.76 |
| 2001-05-14 | 1691.87 |
| 2001-05-15 | 1707.53 |
| 2001-05-16 | 1706.72 |
| 2001-05-17 | 1776.43 |
| 2001-05-18 | 1781.85 |
| 2001-05-21 | 1806.64 |
| 2001-05-22 | 1825.75 |
| 2001-05-23 | 1763.58 |
| 2001-05-24 | 1756.75 |
| 2001-05-25 | 1707.24 |
| 2001-05-28 | . |
| 2001-05-29 | 1650.80 |
| 2001-05-30 | 1583.46 |
| 2001-05-31 | 1576.67 |
| 2001-06-01 | 1562.81 |
| 2001-06-04 | 1578.78 |
| 2001-06-05 | 1624.96 |
| 2001-06-06 | 1615.20 |
| 2001-06-07 | 1629.11 |
| 2001-06-08 | 1622.35 |
| 2001-06-11 | 1571.48 |
| 2001-06-12 | 1369.81 |
| 2001-06-13 | 1421.58 |
| 2001-06-14 | 1353.10 |
| 2001-06-15 | 1328.76 |
| 2001-06-18 | 1322.13 |
| 2001-06-19 | 1343.88 |
| 2001-06-20 | 1289.12 |
| 2001-06-21 | 1300.60 |
| 2001-06-22 | 1311.43 |
| 2001-06-25 | 1298.31 |
| 2001-06-26 | 1248.41 |
| 2001-06-27 | 1247.29 |
| 2001-06-28 | 1242.46 |
| 2001-06-29 | 1273.09 |
| 2001-07-02 | 1293.22 |
| 2001-07-03 | 1263.09 |
| 2001-07-04 | . |
| 2001-07-05 | 1147.90 |
| 2001-07-06 | 1099.41 |
| 2001-07-09 | 1084.46 |
| 2001-07-10 | 1075.80 |
| 2001-07-11 | 1050.64 |
| 2001-07-12 | 1096.91 |
| 2001-07-13 | 1097.78 |
| 2001-07-16 | 1072.57 |
| 2001-07-17 | 1046.31 |
| 2001-07-18 | 1061.67 |
| 2001-07-19 | 1150.45 |
| 2001-07-20 | 1113.02 |
| 2001-07-23 | 1117.24 |
| 2001-07-24 | 1118.11 |
| 2001-07-25 | 1110.42 |
| 2001-07-26 | 1130.38 |
| 2001-07-27 | 1175.55 |
| 2001-07-30 | 1215.14 |
| 2001-07-31 | 1239.13 |
| 2001-08-01 | 1250.12 |
| 2001-08-02 | 1278.17 |
| 2001-08-03 | 1260.24 |
| 2001-08-06 | 1230.22 |
| 2001-08-07 | 1228.32 |
| 2001-08-08 | 1190.88 |
| 2001-08-09 | 1141.39 |
| 2001-08-10 | 1112.18 |
| 2001-08-13 | 1134.36 |
| 2001-08-14 | 1166.79 |
| 2001-08-15 | 1150.00 |
| 2001-08-16 | 1107.20 |
| 2001-08-17 | 1076.86 |
| 2001-08-20 | 1058.72 |
| 2001-08-21 | 1083.80 |
| 2001-08-22 | 1088.95 |
| 2001-08-23 | 1098.45 |
| 2001-08-24 | 1124.85 |
| 2001-08-27 | 1112.70 |
| 2001-08-28 | 1075.78 |
| 2001-08-29 | 1057.10 |
| 2001-08-30 | 1002.37 |
| 2001-08-31 | 1011.33 |
| 2001-09-03 | . |
| 2001-09-04 | 983.06 |
| 2001-09-05 | 918.47 |
| 2001-09-06 | 864.11 |
| 2001-09-07 | 860.26 |
| 2001-09-10 | 871.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 871.21 |
| 2001-09-18 | 869.09 |
| 2001-09-19 | 858.19 |
| 2001-09-20 | 840.32 |
| 2001-09-21 | 807.11 |
| 2001-09-24 | 867.96 |
| 2001-09-25 | 886.62 |
| 2001-09-26 | 875.57 |
| 2001-09-27 | 832.51 |
| 2001-09-28 | 867.49 |
| 2001-10-01 | 826.75 |
| 2001-10-02 | 844.99 |
| 2001-10-03 | 847.87 |
| 2001-10-04 | 912.03 |
| 2001-10-05 | 901.95 |
| 2001-10-08 | 912.25 |
| 2001-10-09 | 929.70 |
| 2001-10-10 | 959.77 |
| 2001-10-11 | 1005.46 |
| 2001-10-12 | 1002.67 |
| 2001-10-15 | 975.02 |
| 2001-10-16 | 1007.83 |
| 2001-10-17 | 1055.65 |
| 2001-10-18 | 982.78 |
| 2001-10-19 | 995.73 |
| 2001-10-22 | 1021.86 |
| 2001-10-23 | 1072.50 |
| 2001-10-24 | 1087.97 |
| 2001-10-25 | 1050.62 |
| 2001-10-26 | 1086.40 |
| 2001-10-29 | 1067.28 |
| 2001-10-30 | 1012.05 |
| 2001-10-31 | 1050.45 |
| 2001-11-01 | 1064.84 |
| 2001-11-02 | 1081.72 |
| 2001-11-05 | 1127.47 |
| 2001-11-06 | 1152.89 |
| 2001-11-07 | 1152.04 |
| 2001-11-08 | 1196.48 |
| 2001-11-09 | 1156.87 |
| 2001-11-12 | 1124.43 |
| 2001-11-13 | 1184.92 |
| 2001-11-14 | 1206.55 |
| 2001-11-15 | 1242.66 |
| 2001-11-16 | 1262.55 |
| 2001-11-19 | 1254.41 |
| 2001-11-20 | 1203.36 |
| 2001-11-21 | 1179.01 |
| 2001-11-22 | . |
| 2001-11-23 | 1229.09 |
| 2001-11-26 | 1253.91 |
| 2001-11-27 | 1212.41 |
| 2001-11-28 | 1175.84 |
| 2001-11-29 | 1165.04 |
| 2001-11-30 | 1215.01 |
| 2001-12-03 | 1195.51 |
| 2001-12-04 | 1243.92 |
| 2001-12-05 | 1333.64 |
| 2001-12-06 | 1332.42 |
| 2001-12-07 | 1329.67 |
| 2001-12-10 | 1280.37 |
| 2001-12-11 | 1319.94 |
| 2001-12-12 | 1298.50 |
| 2001-12-13 | 1243.57 |
| 2001-12-14 | 1232.67 |
| 2001-12-17 | 1298.20 |
| 2001-12-18 | 1298.61 |
| 2001-12-19 | 1261.13 |
| 2001-12-20 | 1220.20 |
| 2001-12-21 | 1233.36 |
| 2001-12-24 | 1221.83 |
| 2001-12-25 | . |
| 2001-12-26 | 1222.94 |
| 2001-12-27 | 1256.56 |
| 2001-12-28 | 1272.13 |
| 2001-12-31 | 1284.54 |
| 2002-01-01 | . |
| 2002-01-02 | 1278.75 |
| 2002-01-03 | 1346.34 |
| 2002-01-04 | 1347.48 |
| 2002-01-07 | 1327.74 |
| 2002-01-08 | 1264.76 |
| 2002-01-09 | 1284.14 |
| 2002-01-10 | 1259.78 |
| 2002-01-11 | 1280.31 |
| 2002-01-14 | 1222.71 |
| 2002-01-15 | 1237.83 |
| 2002-01-16 | 1200.96 |
| 2002-01-17 | 1217.92 |
| 2002-01-18 | 1203.08 |
| 2002-01-21 | . |
| 2002-01-22 | 1150.31 |
| 2002-01-23 | 1176.67 |
| 2002-01-24 | 1244.80 |
| 2002-01-25 | 1206.88 |
| 2002-01-28 | 1222.91 |
| 2002-01-29 | 1208.79 |
| 2002-01-30 | 1178.38 |
| 2002-01-31 | 1208.02 |
| 2002-02-01 | 1221.89 |
| 2002-02-04 | 1213.30 |
| 2002-02-05 | 1166.65 |
| 2002-02-06 | 1142.90 |
| 2002-02-07 | 1163.64 |
| 2002-02-08 | 1149.58 |
| 2002-02-11 | 1192.71 |
| 2002-02-12 | 1197.37 |
| 2002-02-13 | 1205.85 |
| 2002-02-14 | 1217.98 |
| 2002-02-15 | 1179.26 |
| 2002-02-18 | . |
| 2002-02-19 | 1124.65 |
| 2002-02-20 | 1099.73 |
| 2002-02-21 | 1111.05 |
| 2002-02-22 | 1077.62 |
| 2002-02-25 | 1109.75 |
| 2002-02-26 | 1129.30 |
| 2002-02-27 | 1153.52 |
| 2002-02-28 | 1153.14 |
| 2002-03-01 | 1160.30 |
| 2002-03-04 | 1240.15 |
| 2002-03-05 | 1233.14 |
| 2002-03-06 | 1255.22 |
| 2002-03-07 | 1290.93 |
| 2002-03-08 | 1294.55 |
| 2002-03-11 | 1267.42 |
| 2002-03-12 | 1209.23 |
| 2002-03-13 | 1209.19 |
| 2002-03-14 | 1213.35 |
| 2002-03-15 | 1223.62 |
| 2002-03-18 | 1246.75 |
| 2002-03-19 | 1234.00 |
| 2002-03-20 | 1191.77 |
| 2002-03-21 | 1180.93 |
| 2002-03-22 | 1196.24 |
| 2002-03-25 | 1187.86 |
| 2002-03-26 | 1191.32 |
| 2002-03-27 | 1194.91 |
| 2002-03-28 | 1201.12 |
| 2002-03-29 | . |
| 2002-04-01 | 1211.03 |
| 2002-04-02 | 1173.41 |
| 2002-04-03 | 1160.84 |
| 2002-04-04 | 1147.87 |
| 2002-04-05 | 1140.10 |
| 2002-04-08 | 1090.83 |
| 2002-04-09 | 1104.67 |
| 2002-04-10 | 1097.06 |
| 2002-04-11 | 1061.22 |
| 2002-04-12 | 1061.71 |
| 2002-04-15 | 1089.31 |
| 2002-04-16 | 1146.09 |
| 2002-04-17 | 1158.58 |
| 2002-04-18 | 1084.23 |
| 2002-04-19 | 1061.84 |
| 2002-04-22 | 1027.03 |
| 2002-04-23 | 1024.08 |
| 2002-04-24 | 991.65 |
| 2002-04-25 | 1000.27 |
| 2002-04-26 | 993.65 |
| 2002-04-29 | 980.16 |
| 2002-04-30 | 984.89 |
| 2002-05-01 | 990.46 |
| 2002-05-02 | 968.54 |
| 2002-05-03 | 919.94 |
| 2002-05-06 | 920.96 |
| 2002-05-07 | 913.45 |
| 2002-05-08 | 973.38 |
| 2002-05-09 | 958.02 |
| 2002-05-10 | 923.51 |
| 2002-05-13 | 942.02 |
| 2002-05-14 | 971.43 |
| 2002-05-15 | 987.20 |
| 2002-05-16 | 971.40 |
| 2002-05-17 | 974.79 |
| 2002-05-20 | 960.85 |
| 2002-05-21 | 937.62 |
| 2002-05-22 | 891.37 |
| 2002-05-23 | 875.12 |
| 2002-05-24 | 872.31 |
| 2002-05-27 | . |
| 2002-05-28 | 874.92 |
| 2002-05-29 | 858.15 |
| 2002-05-30 | 838.07 |
| 2002-05-31 | 869.33 |
| 2002-06-03 | 846.34 |
| 2002-06-04 | 827.99 |
| 2002-06-05 | 832.37 |
| 2002-06-06 | 828.15 |
| 2002-06-07 | 787.67 |
| 2002-06-10 | 798.46 |
| 2002-06-11 | 818.67 |
| 2002-06-12 | 778.69 |
| 2002-06-13 | 771.00 |
| 2002-06-14 | 760.34 |
| 2002-06-17 | 794.01 |
| 2002-06-18 | 798.04 |
| 2002-06-19 | 770.85 |
| 2002-06-20 | 761.07 |
| 2002-06-21 | 761.42 |
| 2002-06-24 | 727.47 |
| 2002-06-25 | 749.59 |
| 2002-06-26 | 744.67 |
| 2002-06-27 | 775.50 |
| 2002-06-28 | 809.38 |
| 2002-07-01 | 797.00 |
| 2002-07-02 | 751.35 |
| 2002-07-03 | 724.97 |
| 2002-07-04 | . |
| 2002-07-05 | 809.74 |
| 2002-07-08 | 814.11 |
| 2002-07-09 | 793.27 |
| 2002-07-10 | 759.07 |
| 2002-07-11 | 724.39 |
| 2002-07-12 | 741.51 |
| 2002-07-15 | 723.00 |
| 2002-07-16 | 739.54 |
| 2002-07-17 | 775.51 |
| 2002-07-18 | 756.98 |
| 2002-07-19 | 726.00 |
| 2002-07-22 | 697.74 |
| 2002-07-23 | 650.85 |
| 2002-07-24 | 639.24 |
| 2002-07-25 | 632.77 |
| 2002-07-26 | 625.73 |
| 2002-07-29 | 662.59 |
| 2002-07-30 | 682.94 |
| 2002-07-31 | 667.83 |
| 2002-08-01 | 640.50 |
| 2002-08-02 | 617.69 |
| 2002-08-05 | 585.88 |
| 2002-08-06 | 604.07 |
| 2002-08-07 | 604.97 |
| 2002-08-08 | 628.64 |
| 2002-08-09 | 656.19 |
| 2002-08-12 | 652.39 |
| 2002-08-13 | 653.29 |
| 2002-08-14 | 626.07 |
| 2002-08-15 | 647.00 |
| 2002-08-16 | 667.89 |
| 2002-08-19 | 704.86 |
| 2002-08-20 | 701.38 |
| 2002-08-21 | 720.49 |
| 2002-08-22 | 746.21 |
| 2002-08-23 | 720.57 |
| 2002-08-26 | 701.27 |
| 2002-08-27 | 717.00 |
| 2002-08-28 | 682.29 |
| 2002-08-29 | 676.34 |
| 2002-08-30 | 671.08 |
| 2002-09-02 | . |
| 2002-09-03 | 628.49 |
| 2002-09-04 | 626.58 |
| 2002-09-05 | 625.62 |
| 2002-09-06 | 652.10 |
| 2002-09-09 | 640.52 |
| 2002-09-10 | 636.84 |
| 2002-09-11 | 671.59 |
| 2002-09-12 | 641.82 |
| 2002-09-13 | 624.34 |
| 2002-09-16 | 597.31 |
| 2002-09-17 | 591.70 |
| 2002-09-18 | 565.74 |
| 2002-09-19 | 553.90 |
| 2002-09-20 | 562.09 |
| 2002-09-23 | 534.92 |
| 2002-09-24 | 526.17 |
| 2002-09-25 | 546.55 |
| 2002-09-26 | 580.06 |
| 2002-09-27 | 573.77 |
| 2002-09-30 | 542.34 |
| 2002-10-01 | 548.48 |
| 2002-10-02 | 575.52 |
| 2002-10-03 | 564.44 |
| 2002-10-04 | 534.64 |
| 2002-10-07 | 527.04 |
| 2002-10-08 | 523.62 |
| 2002-10-09 | 535.20 |
| 2002-10-10 | 556.26 |
| 2002-10-11 | 599.52 |
| 2002-10-14 | 593.05 |
| 2002-10-15 | 647.28 |
| 2002-10-16 | 612.83 |
| 2002-10-17 | 683.93 |
| 2002-10-18 | 692.06 |
| 2002-10-21 | 706.02 |
| 2002-10-22 | 701.90 |
| 2002-10-23 | 668.89 |
| 2002-10-24 | 703.76 |
| 2002-10-25 | 708.88 |
| 2002-10-28 | 740.35 |
| 2002-10-29 | 691.98 |
| 2002-10-30 | 725.78 |
| 2002-10-31 | 745.08 |
| 2002-11-01 | 743.40 |
| 2002-11-04 | 798.43 |
| 2002-11-05 | 797.52 |
| 2002-11-06 | 774.00 |
| 2002-11-07 | 746.27 |
| 2002-11-08 | 729.95 |
| 2002-11-11 | 701.27 |
| 2002-11-12 | 726.96 |
| 2002-11-13 | 734.47 |
| 2002-11-14 | 773.50 |
| 2002-11-15 | 780.21 |
| 2002-11-18 | 801.52 |
| 2002-11-19 | 779.85 |
| 2002-11-20 | 783.21 |
| 2002-11-21 | 834.37 |
| 2002-11-22 | 834.54 |
| 2002-11-25 | 842.69 |
| 2002-11-26 | 815.40 |
| 2002-11-27 | 844.01 |
| 2002-11-28 | . |
| 2002-11-29 | 847.35 |
| 2002-12-02 | 870.91 |
| 2002-12-03 | 819.02 |
| 2002-12-04 | 819.87 |
| 2002-12-05 | 806.28 |
| 2002-12-06 | 807.73 |
| 2002-12-09 | 777.66 |
| 2002-12-10 | 760.69 |
| 2002-12-11 | 749.50 |
| 2002-12-12 | 745.74 |
| 2002-12-13 | 735.39 |
| 2002-12-16 | 762.53 |
| 2002-12-17 | 761.36 |
| 2002-12-18 | 717.87 |
| 2002-12-19 | 711.14 |
| 2002-12-20 | 715.19 |
| 2002-12-23 | 713.13 |
| 2002-12-24 | 715.03 |
| 2002-12-25 | . |
| 2002-12-26 | 716.83 |
| 2002-12-27 | 688.17 |
| 2002-12-30 | 695.23 |
| 2002-12-31 | 697.03 |
| 2003-01-01 | . |
| 2003-01-02 | 736.90 |
| 2003-01-03 | 749.26 |
| 2003-01-06 | 762.57 |
| 2003-01-07 | 752.20 |
| 2003-01-08 | 715.27 |
| 2003-01-09 | 751.54 |
| 2003-01-10 | 767.13 |
| 2003-01-13 | 761.55 |
| 2003-01-14 | 784.26 |
| 2003-01-15 | 767.61 |
| 2003-01-16 | 745.82 |
| 2003-01-17 | 718.57 |
| 2003-01-20 | . |
| 2003-01-21 | 711.47 |
| 2003-01-22 | 715.59 |
| 2003-01-23 | 706.87 |
| 2003-01-24 | 701.84 |
| 2003-01-27 | 681.82 |
| 2003-01-28 | 680.73 |
| 2003-01-29 | 689.72 |
| 2003-01-30 | 708.88 |
| 2003-01-31 | 685.80 |
| 2003-02-03 | 703.31 |
| 2003-02-04 | 683.39 |
| 2003-02-05 | 688.57 |
| 2003-02-06 | 674.98 |
| 2003-02-07 | 668.18 |
| 2003-02-10 | 661.81 |
| 2003-02-11 | 689.82 |
| 2003-02-12 | 675.91 |
| 2003-02-13 | 661.71 |
| 2003-02-14 | 674.76 |
| 2003-02-17 | . |
| 2003-02-18 | 704.48 |
| 2003-02-19 | 684.06 |
| 2003-02-20 | 679.01 |
| 2003-02-21 | 673.68 |
| 2003-02-24 | 673.64 |
| 2003-02-25 | 638.54 |
| 2003-02-26 | 632.35 |
| 2003-02-27 | 626.99 |
| 2003-02-28 | 647.21 |
| 2003-03-03 | 651.31 |
| 2003-03-04 | 633.47 |
| 2003-03-05 | 631.04 |
| 2003-03-06 | 632.53 |
| 2003-03-07 | 613.97 |
| 2003-03-10 | 605.45 |
| 2003-03-11 | 611.24 |
| 2003-03-12 | 623.26 |
| 2003-03-13 | 644.97 |
| 2003-03-14 | 679.85 |
| 2003-03-17 | 703.61 |
| 2003-03-18 | 702.55 |
| 2003-03-19 | 702.02 |
| 2003-03-20 | 700.52 |
| 2003-03-21 | 722.99 |
| 2003-03-24 | 682.66 |
| 2003-03-25 | 690.70 |
| 2003-03-26 | 687.14 |
| 2003-03-27 | 683.07 |
| 2003-03-28 | 685.28 |
| 2003-03-31 | 651.16 |
| 2003-04-01 | 666.14 |
| 2003-04-02 | 701.55 |
| 2003-04-03 | 704.91 |
| 2003-04-04 | 699.38 |
| 2003-04-07 | 731.73 |
| 2003-04-08 | 709.40 |
| 2003-04-09 | 714.90 |
| 2003-04-10 | 690.14 |
| 2003-04-11 | 698.66 |
| 2003-04-14 | 709.89 |
| 2003-04-15 | 729.73 |
| 2003-04-16 | 733.95 |
| 2003-04-17 | 774.81 |
| 2003-04-18 | . |
| 2003-04-21 | 771.47 |
| 2003-04-22 | 789.27 |
| 2003-04-23 | 799.06 |
| 2003-04-24 | 790.38 |
| 2003-04-25 | 765.04 |
| 2003-04-28 | 784.02 |
| 2003-04-29 | 794.83 |
| 2003-04-30 | 806.67 |
| 2003-05-01 | 814.08 |
| 2003-05-02 | 803.86 |
| 2003-05-05 | 830.44 |
| 2003-05-06 | 833.28 |
| 2003-05-07 | 836.41 |
| 2003-05-08 | 815.23 |
| 2003-05-09 | 814.92 |
| 2003-05-12 | 831.27 |
| 2003-05-13 | 834.35 |
| 2003-05-14 | 827.17 |
| 2003-05-15 | 844.48 |
| 2003-05-16 | 846.72 |
| 2003-05-19 | 814.30 |
| 2003-05-20 | 802.23 |
| 2003-05-21 | 790.79 |
| 2003-05-22 | 811.74 |
| 2003-05-23 | 806.22 |
| 2003-05-26 | . |
| 2003-05-27 | 814.00 |
| 2003-05-28 | 851.28 |
| 2003-05-29 | 861.30 |
| 2003-05-30 | 877.01 |
| 2003-06-02 | 898.50 |
| 2003-06-03 | 884.63 |
| 2003-06-04 | 892.38 |
| 2003-06-05 | 886.58 |
| 2003-06-06 | 923.45 |
| 2003-06-09 | 911.13 |
| 2003-06-10 | 909.25 |
| 2003-06-11 | 908.87 |
| 2003-06-12 | 895.99 |
| 2003-06-13 | 887.78 |
| 2003-06-16 | 911.49 |
| 2003-06-17 | 921.63 |
| 2003-06-18 | 903.48 |
| 2003-06-19 | 908.02 |
| 2003-06-20 | 897.89 |
| 2003-06-23 | 866.79 |
| 2003-06-24 | 853.70 |
| 2003-06-25 | 861.53 |
| 2003-06-26 | 855.49 |
| 2003-06-27 | 860.45 |
| 2003-06-30 | 846.38 |
| 2003-07-01 | 832.22 |
| 2003-07-02 | 856.68 |
| 2003-07-03 | 861.35 |
| 2003-07-04 | . |
| 2003-07-07 | 880.44 |
| 2003-07-08 | 884.89 |
| 2003-07-09 | 906.65 |
| 2003-07-10 | 905.31 |
| 2003-07-11 | 896.59 |
| 2003-07-14 | 914.08 |
| 2003-07-15 | 914.94 |
| 2003-07-16 | 909.14 |
| 2003-07-17 | 813.02 |
| 2003-07-18 | 813.36 |
| 2003-07-21 | 799.62 |
| 2003-07-22 | 810.64 |
| 2003-07-23 | 821.52 |
| 2003-07-24 | 844.48 |
| 2003-07-25 | 835.04 |
| 2003-07-28 | 857.68 |
| 2003-07-29 | 858.56 |
| 2003-07-30 | 853.56 |
| 2003-07-31 | 855.45 |
| 2003-08-01 | 841.94 |
| 2003-08-04 | 837.96 |
| 2003-08-05 | 840.21 |
| 2003-08-06 | 812.55 |
| 2003-08-07 | 806.71 |
| 2003-08-08 | 804.83 |
| 2003-08-11 | 809.76 |
| 2003-08-12 | 815.97 |
| 2003-08-13 | 829.77 |
| 2003-08-14 | 830.07 |
| 2003-08-15 | 823.70 |
| 2003-08-18 | 831.42 |
| 2003-08-19 | 856.53 |
| 2003-08-20 | 858.85 |
| 2003-08-21 | 866.03 |
| 2003-08-22 | 873.60 |
| 2003-08-25 | 862.92 |
| 2003-08-26 | 852.52 |
| 2003-08-27 | 881.14 |
| 2003-08-28 | 894.50 |
| 2003-08-29 | 909.00 |
| 2003-09-01 | . |
| 2003-09-02 | 908.26 |
| 2003-09-03 | 951.84 |
| 2003-09-04 | 950.40 |
| 2003-09-05 | 952.30 |
| 2003-09-08 | 968.95 |
| 2003-09-09 | 946.16 |
| 2003-09-10 | 908.72 |
| 2003-09-11 | 907.82 |
| 2003-09-12 | 908.34 |
| 2003-09-15 | 911.76 |
| 2003-09-16 | 914.84 |
| 2003-09-17 | 927.49 |
| 2003-09-18 | 940.76 |
| 2003-09-19 | 938.65 |
| 2003-09-22 | 920.30 |
| 2003-09-23 | 913.51 |
| 2003-09-24 | 904.25 |
| 2003-09-25 | 895.40 |
| 2003-09-26 | 884.73 |
| 2003-09-29 | 890.55 |
| 2003-09-30 | 882.43 |
| 2003-10-01 | 900.88 |
| 2003-10-02 | 915.34 |
| 2003-10-03 | 963.39 |
| 2003-10-06 | 959.38 |
| 2003-10-07 | 956.79 |
| 2003-10-08 | 990.19 |
| 2003-10-09 | 1004.93 |
| 2003-10-10 | 996.99 |
| 2003-10-13 | 1010.89 |
| 2003-10-14 | 1000.13 |
| 2003-10-15 | 1004.29 |
| 2003-10-16 | 983.62 |
| 2003-10-17 | 985.86 |
| 2003-10-20 | 980.43 |
| 2003-10-21 | 993.70 |
| 2003-10-22 | 983.40 |
| 2003-10-23 | 972.57 |
| 2003-10-24 | 977.70 |
| 2003-10-27 | 980.05 |
| 2003-10-28 | 993.91 |
| 2003-10-29 | 1012.03 |
| 2003-10-30 | 1005.49 |
| 2003-10-31 | 1004.11 |
| 2003-11-03 | 1020.39 |
| 2003-11-04 | 1015.17 |
| 2003-11-05 | 1001.77 |
| 2003-11-06 | 1022.52 |
| 2003-11-07 | 1042.20 |
| 2003-11-10 | 1026.08 |
| 2003-11-11 | 1011.64 |
| 2003-11-12 | 1033.81 |
| 2003-11-13 | 1046.06 |
| 2003-11-14 | 1047.70 |
| 2003-11-17 | 1014.27 |
| 2003-11-18 | 1023.79 |
| 2003-11-19 | 1012.30 |
| 2003-11-20 | 1020.90 |
| 2003-11-21 | 1023.07 |
| 2003-11-24 | 1042.12 |
| 2003-11-25 | 1040.21 |
| 2003-11-26 | 1044.85 |
| 2003-11-27 | . |
| 2003-11-28 | 1050.61 |
| 2003-12-01 | 1060.02 |
| 2003-12-02 | 1071.39 |
| 2003-12-03 | 1080.05 |
| 2003-12-04 | 1082.86 |
| 2003-12-05 | 1065.37 |
| 2003-12-08 | 1055.72 |
| 2003-12-09 | 1053.31 |
| 2003-12-10 | 1041.47 |
| 2003-12-11 | 1042.53 |
| 2003-12-12 | 1048.93 |
| 2003-12-15 | 1056.43 |
| 2003-12-16 | 1030.91 |
| 2003-12-17 | 1024.75 |
| 2003-12-18 | 1028.56 |
| 2003-12-19 | 1030.14 |
| 2003-12-22 | 1021.13 |
| 2003-12-23 | 1025.63 |
| 2003-12-24 | 1031.98 |
| 2003-12-25 | . |
| 2003-12-26 | 1031.57 |
| 2003-12-29 | 1033.12 |
| 2003-12-30 | 1043.27 |
| 2003-12-31 | 1048.03 |
| 2004-01-01 | . |
| 2004-01-02 | 1062.91 |
| 2004-01-05 | 1081.98 |
| 2004-01-06 | 1094.38 |
| 2004-01-07 | 1102.67 |
| 2004-01-08 | 1190.26 |
| 2004-01-09 | 1206.40 |
| 2004-01-12 | 1202.59 |
| 2004-01-13 | 1191.22 |
| 2004-01-14 | 1197.26 |
| 2004-01-15 | 1180.69 |
| 2004-01-16 | 1183.39 |
| 2004-01-19 | . |
| 2004-01-20 | 1203.31 |
| 2004-01-21 | 1185.37 |
| 2004-01-22 | 1209.02 |
| 2004-01-23 | 1205.14 |
| 2004-01-26 | 1195.31 |
| 2004-01-27 | 1206.09 |
| 2004-01-28 | 1201.79 |
| 2004-01-29 | 1159.24 |
| 2004-01-30 | 1166.11 |
| 2004-02-02 | 1169.78 |
| 2004-02-03 | 1183.68 |
| 2004-02-04 | 1155.91 |
| 2004-02-05 | 1157.53 |
| 2004-02-06 | 1184.26 |
| 2004-02-09 | 1200.94 |
| 2004-02-10 | 1219.21 |
| 2004-02-11 | 1231.97 |
| 2004-02-12 | 1251.89 |
| 2004-02-13 | 1228.96 |
| 2004-02-16 | . |
| 2004-02-17 | 1244.82 |
| 2004-02-18 | 1250.53 |
| 2004-02-19 | 1250.16 |
| 2004-02-20 | 1215.65 |
| 2004-02-23 | 1220.42 |
| 2004-02-24 | 1205.71 |
| 2004-02-25 | 1197.84 |
| 2004-02-26 | 1186.05 |
| 2004-02-27 | 1187.20 |
| 2004-03-01 | 1197.94 |
| 2004-03-02 | 1208.46 |
| 2004-03-03 | 1189.99 |
| 2004-03-04 | 1220.42 |
| 2004-03-05 | 1248.78 |
| 2004-03-08 | 1247.39 |
| 2004-03-09 | 1216.88 |
| 2004-03-10 | 1183.52 |
| 2004-03-11 | 1146.60 |
| 2004-03-12 | 1143.91 |
| 2004-03-15 | 1113.93 |
| 2004-03-16 | 1129.65 |
| 2004-03-17 | 1144.24 |
| 2004-03-18 | 1126.55 |
| 2004-03-19 | 1122.24 |
| 2004-03-22 | 1083.57 |
| 2004-03-23 | 1085.23 |
| 2004-03-24 | 1078.26 |
| 2004-03-25 | 1108.67 |
| 2004-03-26 | 1095.33 |
| 2004-03-29 | 1125.22 |
| 2004-03-30 | 1124.56 |
| 2004-03-31 | 1144.40 |
| 2004-04-01 | 1165.96 |
| 2004-04-02 | 1180.42 |
| 2004-04-05 | 1176.82 |
| 2004-04-06 | 1077.81 |
| 2004-04-07 | 1067.40 |
| 2004-04-08 | 1073.44 |
| 2004-04-09 | . |
| 2004-04-12 | 1070.43 |
| 2004-04-13 | 1059.82 |
| 2004-04-14 | 1036.50 |
| 2004-04-15 | 1016.54 |
| 2004-04-16 | 987.35 |
| 2004-04-19 | 992.90 |
| 2004-04-20 | 998.19 |
| 2004-04-21 | 970.68 |
| 2004-04-22 | 978.67 |
| 2004-04-23 | 982.66 |
| 2004-04-26 | 990.78 |
| 2004-04-27 | 987.27 |
| 2004-04-28 | 962.36 |
| 2004-04-29 | 955.23 |
| 2004-04-30 | 937.21 |
| 2004-05-03 | 944.96 |
| 2004-05-04 | 949.75 |
| 2004-05-05 | 964.45 |
| 2004-05-06 | 934.08 |
| 2004-05-07 | 928.97 |
| 2004-05-10 | 900.97 |
| 2004-05-11 | 911.00 |
| 2004-05-12 | 894.09 |
| 2004-05-13 | 902.98 |
| 2004-05-14 | 887.79 |
| 2004-05-17 | 878.21 |
| 2004-05-18 | 892.97 |
| 2004-05-19 | 921.39 |
| 2004-05-20 | 909.58 |
| 2004-05-21 | 895.79 |
| 2004-05-24 | 903.62 |
| 2004-05-25 | 907.06 |
| 2004-05-26 | 921.28 |
| 2004-05-27 | 952.21 |
| 2004-05-28 | 943.32 |
| 2004-05-31 | . |
| 2004-06-01 | 936.87 |
| 2004-06-02 | 936.63 |
| 2004-06-03 | 931.57 |
| 2004-06-04 | 943.98 |
| 2004-06-07 | 968.40 |
| 2004-06-08 | 969.15 |
| 2004-06-09 | 955.37 |
| 2004-06-10 | 951.89 |
| 2004-06-11 | . |
| 2004-06-14 | 934.90 |
| 2004-06-15 | 945.50 |
| 2004-06-16 | 940.87 |
| 2004-06-17 | 936.31 |
| 2004-06-18 | 948.55 |
| 2004-06-21 | 949.00 |
| 2004-06-22 | 936.31 |
| 2004-06-23 | 946.34 |
| 2004-06-24 | 968.92 |
| 2004-06-25 | 966.66 |
| 2004-06-28 | 980.98 |
| 2004-06-29 | 972.82 |
| 2004-06-30 | 981.09 |
| 2004-07-01 | 981.98 |
| 2004-07-02 | 976.71 |
| 2004-07-05 | . |
| 2004-07-06 | 953.84 |
| 2004-07-07 | 947.58 |
| 2004-07-08 | 945.12 |
| 2004-07-09 | 953.72 |
| 2004-07-12 | 942.26 |
| 2004-07-13 | 937.49 |
| 2004-07-14 | 933.29 |
| 2004-07-15 | 878.68 |
| 2004-07-16 | 879.56 |
| 2004-07-19 | 867.63 |
| 2004-07-20 | 874.25 |
| 2004-07-21 | 880.14 |
| 2004-07-22 | 856.16 |
| 2004-07-23 | 848.02 |
| 2004-07-26 | 835.23 |
| 2004-07-27 | 837.09 |
| 2004-07-28 | 829.28 |
| 2004-07-29 | 849.48 |
| 2004-07-30 | 843.62 |
| 2004-08-02 | 831.84 |
| 2004-08-03 | 835.99 |
| 2004-08-04 | 819.61 |
| 2004-08-05 | 818.76 |
| 2004-08-06 | 802.93 |
| 2004-08-09 | 794.57 |
| 2004-08-10 | 811.96 |
| 2004-08-11 | 783.19 |
| 2004-08-12 | 764.65 |
| 2004-08-13 | 779.20 |
| 2004-08-16 | 796.58 |
| 2004-08-17 | 808.19 |
| 2004-08-18 | 810.69 |
| 2004-08-19 | 820.99 |
| 2004-08-20 | 809.34 |
| 2004-08-23 | 818.18 |
| 2004-08-24 | 807.94 |
| 2004-08-25 | 804.74 |
| 2004-08-26 | 820.41 |
| 2004-08-27 | 817.05 |
| 2004-08-30 | 811.96 |
| 2004-08-31 | 800.40 |
| 2004-09-01 | 808.72 |
| 2004-09-02 | 818.01 |
| 2004-09-03 | 813.37 |
| 2004-09-06 | . |
| 2004-09-07 | 824.20 |
| 2004-09-08 | 836.10 |
| 2004-09-09 | 849.72 |
| 2004-09-10 | 875.19 |
| 2004-09-13 | 891.34 |
| 2004-09-14 | 886.45 |
| 2004-09-15 | 871.62 |
| 2004-09-16 | 879.24 |
| 2004-09-17 | 887.86 |
| 2004-09-20 | 889.16 |
| 2004-09-21 | 897.12 |
| 2004-09-22 | 885.00 |
| 2004-09-23 | 875.09 |
| 2004-09-24 | 876.56 |
| 2004-09-27 | 867.70 |
| 2004-09-28 | 861.86 |
| 2004-09-29 | 869.16 |
| 2004-09-30 | 874.40 |
| 2004-10-01 | 904.22 |
| 2004-10-04 | 915.71 |
| 2004-10-05 | 916.35 |
| 2004-10-06 | 910.42 |
| 2004-10-07 | 914.14 |
| 2004-10-08 | 906.15 |
| 2004-10-11 | 897.41 |
| 2004-10-12 | 879.13 |
| 2004-10-13 | 890.38 |
| 2004-10-14 | 898.65 |
| 2004-10-15 | 915.69 |
| 2004-10-18 | 913.77 |
| 2004-10-19 | 939.48 |
| 2004-10-20 | 929.89 |
| 2004-10-21 | 950.38 |
| 2004-10-22 | 953.44 |
| 2004-10-25 | 943.58 |
| 2004-10-26 | 939.79 |
| 2004-10-27 | 961.44 |
| 2004-10-28 | 972.31 |
| 2004-10-29 | 971.96 |
| 2004-11-01 | 982.46 |
| 2004-11-02 | 986.50 |
| 2004-11-03 | 996.48 |
| 2004-11-04 | 992.80 |
| 2004-11-05 | 1009.51 |
| 2004-11-08 | 1008.95 |
| 2004-11-09 | 1012.11 |
| 2004-11-10 | 1019.56 |
| 2004-11-11 | 1032.38 |
| 2004-11-12 | 1033.35 |
| 2004-11-15 | 1030.46 |
| 2004-11-16 | 1023.05 |
| 2004-11-17 | 1048.72 |
| 2004-11-18 | 1046.44 |
| 2004-11-19 | 1038.11 |
| 2004-11-22 | 1029.70 |
| 2004-11-23 | 1024.17 |
| 2004-11-24 | 1028.85 |
| 2004-11-25 | . |
| 2004-11-26 | 1042.63 |
| 2004-11-29 | 1042.87 |
| 2004-11-30 | 1031.46 |
| 2004-12-01 | 1042.55 |
| 2004-12-02 | 1057.83 |
| 2004-12-03 | 1050.19 |
| 2004-12-06 | 1050.86 |
| 2004-12-07 | 1053.60 |
| 2004-12-08 | 1029.05 |
| 2004-12-09 | 1009.92 |
| 2004-12-10 | 1007.86 |
| 2004-12-13 | 1013.48 |
| 2004-12-14 | 1011.61 |
| 2004-12-15 | 1020.72 |
| 2004-12-16 | 1002.56 |
| 2004-12-17 | 980.32 |
| 2004-12-20 | 998.28 |
| 2004-12-21 | 1001.07 |
| 2004-12-22 | 1012.25 |
| 2004-12-23 | 1023.48 |
| 2004-12-24 | . |
| 2004-12-27 | 1027.06 |
| 2004-12-28 | 1031.24 |
| 2004-12-29 | 1028.42 |
| 2004-12-30 | 1029.94 |
| 2004-12-31 | 1027.88 |
| 2005-01-03 | 1023.85 |
| 2005-01-04 | 1005.94 |
| 2005-01-05 | 996.33 |
| 2005-01-06 | 992.38 |
| 2005-01-07 | 990.70 |
| 2005-01-10 | 1003.46 |
| 2005-01-11 | 983.42 |
| 2005-01-12 | 980.04 |
| 2005-01-13 | 975.80 |
| 2005-01-14 | 969.32 |
| 2005-01-17 | . |
| 2005-01-18 | 963.17 |
| 2005-01-19 | 958.10 |
| 2005-01-20 | 933.29 |
| 2005-01-21 | 929.65 |
| 2005-01-24 | 927.13 |
| 2005-01-25 | 928.16 |
| 2005-01-26 | 940.38 |
| 2005-01-27 | 961.40 |
#2005-01-28| 954.09
#2005-01-31| 968.91
#2005-02-01| 975.10
#2005-02-02| 985.82
#2005-02-03| 959.51
#2005-02-04| 971.85
#2005-02-07| 972.98
#2005-02-08| 976.76
#2005-02-09| 977.50
#2005-02-10| 981.19
#2005-02-11| 988.82
#2005-02-14|1002.83
#2005-02-15|1004.02
#2005-02-16| 993.01
#2005-02-17| 990.50
#2005-02-18| 989.88
#2005-02-21| .
#2005-02-22|1012.77
#2005-02-23|1002.72
#2005-02-24|1008.12
#2005-02-25|1024.56
#2005-02-28|1024.08
#2005-03-01|1020.58
#2005-03-02|1014.79
#2005-03-03|1009.11
#2005-03-04|1018.52
#2005-03-07|1016.73
#2005-03-08|1026.85
#2005-03-09|1025.76
#2005-03-10|1021.43
#2005-03-11|1026.32
#2005-03-14|1019.35
#2005-03-15|1021.60
#2005-03-16|1012.91
#2005-03-17|1013.65
#2005-03-18|1005.90
#2005-03-21| 989.52
#2005-03-22| 995.22
#2005-03-23| 974.92
#2005-03-24| 977.14
#2005-03-25| .
#2005-03-28| 970.28
#2005-03-29| 972.30
#2005-03-30| 975.51
#2005-03-31| 982.42
#2005-04-01| 982.00
#2005-04-04| 957.77
#2005-04-05| 961.83
#2005-04-06| 963.14
#2005-04-07| 974.17
#2005-04-08| 975.15
#2005-04-11| 978.78
#2005-04-12| 964.37
#2005-04-13| 966.09
#2005-04-14| 953.43
#2005-04-15| 936.71
#2005-04-18| 926.78
#2005-04-19| 939.47
#2005-04-20| 953.33
#2005-04-21| 983.04
#2005-04-22| 995.21
#2005-04-25| 989.42
#2005-04-26| 980.98
#2005-04-27| 971.45
#2005-04-28| 957.29
#2005-04-29| 954.41
#2005-05-02| 958.67
#2005-05-03| 965.00
#2005-05-04| 986.60
#2005-05-05| 993.12
#2005-05-06|1001.79
#2005-05-09|1003.09
#2005-05-10| 999.28
#2005-05-11| 990.82
#2005-05-12| 994.76
#2005-05-13|1003.20
#2005-05-16|1008.70
#2005-05-17|1008.64
#2005-05-18|1029.09
#2005-05-19|1030.72
#2005-05-20|1023.60
#2005-05-23|1029.32
#2005-05-24|1027.02
#2005-05-25|1015.61
#2005-05-26|1018.81
#2005-05-27|1021.28
#2005-05-30| .
#2005-05-31|1003.15
#2005-06-01|1015.77
#2005-06-02|1022.45
#2005-06-03|1022.07
#2005-06-06|1010.60
#2005-06-07|1023.91
#2005-06-08|1025.98
#2005-06-09|1008.90
#2005-06-10|1011.49
#2005-06-13|1007.23
#2005-06-14|1012.77
#2005-06-15|1011.85
#2005-06-16|1020.51
#2005-06-17|1030.54
#2005-06-20|1020.02
#2005-06-21|1029.27
#2005-06-22|1041.69
#2005-06-23|1038.21
#2005-06-24|1029.29
#2005-06-27|1014.71
#2005-06-28|1012.31
#2005-06-29|1025.93
#2005-06-30|1018.89
#2005-07-01|1009.94
#2005-07-04| .
#2005-07-05|1003.19
#2005-07-06|1011.72
#2005-07-07| 994.16
#2005-07-08|1012.03
#2005-07-11|1047.24
#2005-07-12|1061.48
#2005-07-13|1064.04
#2005-07-14|1077.44
#2005-07-15|1069.69
#2005-07-18|1067.05
#2005-07-19|1078.08
#2005-07-20|1070.22
#2005-07-21|1032.02
#2005-07-22|1020.39
#2005-07-25|1005.62
#2005-07-26|1008.93
#2005-07-27|1014.03
#2005-07-28|1027.63
#2005-07-29|1029.16
#2005-08-01|1025.64
#2005-08-02|1038.95
#2005-08-03|1046.32
#2005-08-04|1038.50
#2005-08-05|1026.01
#2005-08-08|1034.34
#2005-08-09|1042.67
#2005-08-10|1059.32
#2005-08-11|1044.64
#2005-08-12|1039.90
#2005-08-15|1031.81
#2005-08-16|1022.68
#2005-08-17|1017.67
#2005-08-18|1006.26
#2005-08-19|1011.47
#2005-08-22|1018.25
#2005-08-23|1011.96
#2005-08-24|1012.09
#2005-08-25|1004.81
#2005-08-26|1000.28
#2005-08-29|1001.36
#2005-08-30| 995.52
#2005-08-31|1007.52
#2005-09-01|1026.41
#2005-09-02|1030.36
#2005-09-05| .
#2005-09-06|1044.94
#2005-09-07|1048.39
#2005-09-08|1044.64
#2005-09-09|1058.65
#2005-09-12|1051.74
#2005-09-13|1062.17
#2005-09-14|1066.20
#2005-09-15|1056.13
#2005-09-16|1060.35
#2005-09-19|1055.23
#2005-09-20|1062.19
#2005-09-21|1049.75
#2005-09-22|1035.09
#2005-09-23|1032.83
#2005-09-26|1054.53
#2005-09-27|1041.12
#2005-09-28|1051.95
#2005-09-29|1047.26
#2005-09-30|1070.78
#2005-10-03|1074.36
#2005-10-04|1083.97
#2005-10-05|1072.00
#2005-10-06|1070.66
#2005-10-07|1061.07
#2005-10-10|1060.34
#2005-10-11|1062.80
#2005-10-12|1061.22
#2005-10-13|1044.09
#2005-10-14|1062.89
#2005-10-17|1065.78
#2005-10-18|1055.95
#2005-10-19|1042.78
#2005-10-20|1033.26
#2005-10-21|1035.64
#2005-10-24|1038.01
#2005-10-25|1049.25
#2005-10-26|1046.87
#2005-10-27|1021.86
#2005-10-28|1017.13
#2005-10-31|1036.62
#2005-11-01|1044.51
#2005-11-02|1052.68
#2005-11-03|1068.71
#2005-11-04|1051.23
#2005-11-07|1050.65
#2005-11-08|1045.05
#2005-11-09|1043.56
#2005-11-10|1044.13
#2005-11-11|1056.86
#2005-11-14|1056.70
#2005-11-15|1051.59
#2005-11-16|1038.09
#2005-11-17|1048.47
#2005-11-18|1057.14
#2005-11-21|1063.38
#2005-11-22|1059.68
#2005-11-23|1074.76
#2005-11-24| .
#2005-11-25|1073.92
#2005-11-28|1078.05
#2005-11-29|1078.84
#2005-11-30|1074.76
#2005-12-01|1083.20
#2005-12-02|1087.01
#2005-12-05|1089.92
#2005-12-06|1096.05
#2005-12-07|1095.85
#2005-12-08|1115.58
#2005-12-09|1108.90
#2005-12-12|1125.29
#2005-12-13|1124.22
#2005-12-14|1133.14
#2005-12-15|1122.21
#2005-12-16|1134.28
#2005-12-19|1136.65
#2005-12-20|1118.67
#2005-12-21|1115.53
#2005-12-22|1121.21
#2005-12-23|1127.95
#2005-12-26| .
#2005-12-27|1132.51
#2005-12-28|1129.85
#2005-12-29|1125.07
#2005-12-30|1110.25
#2006-01-02| .
#2006-01-03|1134.26
#2006-01-04|1163.80
#2006-01-05|1184.34
#2006-01-06|1200.08
#2006-01-09|1201.01
#2006-01-10|1181.17
#2006-01-11|1170.92
#2006-01-12|1161.76
#2006-01-13|1159.24
#2006-01-16| .
#2006-01-17|1148.26
#2006-01-18|1142.90
#2006-01-19|1148.64
#2006-01-20|1126.64
#2006-01-23|1142.45
#2006-01-24|1140.83
#2006-01-25|1178.62
#2006-01-26|1181.13
#2006-01-27|1178.70
#2006-01-30|1172.19
#2006-01-31|1179.31
#2006-02-01|1192.93
#2006-02-02|1184.60
#2006-02-03|1169.06
#2006-02-06|1163.75
#2006-02-07|1156.18
#2006-02-08|1165.14
#2006-02-09|1178.28
#2006-02-10|1163.32
#2006-02-13|1162.81
#2006-02-14|1169.54
#2006-02-15|1182.85
#2006-02-16|1192.47
#2006-02-17|1193.36
#2006-02-20| .
#2006-02-21|1191.61
#2006-02-22|1190.58
#2006-02-23|1203.04
#2006-02-24|1200.03
#2006-02-27|1198.71
#2006-02-28|1188.99
#2006-03-01|1200.74
#2006-03-02|1209.06
#2006-03-03|1206.98
#2006-03-06|1217.71
#2006-03-07|1203.06
#2006-03-08|1206.13
#2006-03-09|1225.80
#2006-03-10|1224.21
#2006-03-13|1238.31
#2006-03-14|1252.05
#2006-03-15|1257.26
#2006-03-16|1273.35
#2006-03-17|1267.94
#2006-03-20|1276.91
#2006-03-21|1272.64
#2006-03-22|1269.68
#2006-03-23|1266.45
#2006-03-24|1267.24
#2006-03-27|1260.24
#2006-03-28|1263.01
#2006-03-29|1254.91
#2006-03-30|1306.16
#2006-03-31|1300.53
#2006-04-03|1313.46
#2006-04-04|1316.17
#2006-04-05|1320.75
#2006-04-06|1335.67
#2006-04-07|1315.11
#2006-04-10|1315.74
#2006-04-11|1318.69
#2006-04-12|1308.89
#2006-04-13|1309.95
#2006-04-14| .
#2006-04-17|1330.76
#2006-04-18|1321.65
#2006-04-19|1343.81
#2006-04-20|1372.75
#2006-04-21|1378.38
#2006-04-24|1366.18
#2006-04-25|1371.99
#2006-04-26|1382.63
#2006-04-27|1375.14
#2006-04-28|1362.06
#2006-05-01|1364.46
#2006-05-02|1372.14
#2006-05-03|1360.57
#2006-05-04|1378.89
#2006-05-05|1391.73
#2006-05-08|1393.64
#2006-05-09|1392.69
#2006-05-10|1380.31
#2006-05-11|1351.17
#2006-05-12|1321.66
#2006-05-15|1320.33
#2006-05-16|1322.92
#2006-05-17|1277.43
#2006-05-18|1268.15
#2006-05-19|1263.46
#2006-05-22|1244.48
#2006-05-23|1293.31
#2006-05-24|1267.84
#2006-05-25|1276.72
#2006-05-26|1299.84
#2006-05-29| .
#2006-05-30|1283.03
#2006-05-31|1284.82
#2006-06-01|1300.57
#2006-06-02|1308.69
#2006-06-05|1293.35
#2006-06-06|1237.07
#2006-06-07|1244.50
#2006-06-08|1190.59
#2006-06-09|1214.61
#2006-06-12|1192.34
#2006-06-13|1166.08
#2006-06-14|1165.98
#2006-06-15|1211.13
#2006-06-16|1202.22
#2006-06-19|1220.92
#2006-06-20|1220.24
#2006-06-21|1225.95
#2006-06-22|1216.60
#2006-06-23|1212.52
#2006-06-26|1216.46
#2006-06-27|1206.95
#2006-06-28|1182.71
#2006-06-29|1202.12
#2006-06-30|1251.15
#2006-07-03|1260.99
#2006-07-04| .
#2006-07-05|1233.63
#2006-07-06|1250.00
#2006-07-07|1233.04
#2006-07-10|1226.38
#2006-07-11|1199.24
#2006-07-12|1191.33
#2006-07-13|1151.80
#2006-07-14|1131.39
#2006-07-17|1114.39
#2006-07-18|1106.17
#2006-07-19|1151.67
#2006-07-20|1154.95
#2006-07-21|1122.19
#2006-07-24|1142.39
#2006-07-25|1143.34
#2006-07-26|1130.60
#2006-07-27|1154.50
#2006-07-28|1163.50
#2006-07-31|1165.91
#2006-08-01|1146.37
#2006-08-02|1159.03
#2006-08-03|1145.52
#2006-08-04|1173.61
#2006-08-07|1147.64
#2006-08-08|1143.53
#2006-08-09|1168.38
#2006-08-10|1148.89
#2006-08-11|1145.28
#2006-08-14|1159.70
#2006-08-15|1188.12
#2006-08-16|1228.93
#2006-08-17|1247.92
#2006-08-18|1234.22
#2006-08-21|1234.97
#2006-08-22|1236.47
#2006-08-23|1219.97
#2006-08-24|1216.14
#2006-08-25|1210.13
#2006-08-28|1230.40
#2006-08-29|1229.45
#2006-08-30|1252.11
#2006-08-31|1240.12
#2006-09-01|1232.12
#2006-09-04| .
#2006-09-05|1223.99
#2006-09-06|1203.80
#2006-09-07|1183.43
#2006-09-08|1181.72
#2006-09-11|1178.07
#2006-09-12|1211.11
#2006-09-13|1220.92
#2006-09-14|1215.81
#2006-09-15|1206.38
#2006-09-18|1204.25
#2006-09-19|1191.45
#2006-09-20|1210.48
#2006-09-21|1219.76
#2006-09-22|1209.11
#2006-09-25|1203.88
#2006-09-26|1218.59
#2006-09-27|1231.85
#2006-09-28|1235.98
#2006-09-29|1232.10
#2006-10-02|1228.83
#2006-10-03|1222.67
#2006-10-04|1229.61
#2006-10-05|1232.75
#2006-10-06|1222.03
#2006-10-09|1223.76
#2006-10-10|1231.44
#2006-10-11|1244.05
#2006-10-12|1248.19
#2006-10-13|1250.94
#2006-10-16|1258.36
#2006-10-17|1240.48
#2006-10-18|1243.43
#2006-10-19|1228.24
#2006-10-20|1224.59
#2006-10-23|1229.76
#2006-10-24|1233.36
#2006-10-25|1229.05
#2006-10-26|1240.76
#2006-10-27|1248.35
#2006-10-30|1245.35
#2006-10-31|1251.20
#2006-11-01|1248.73
#2006-11-02|1234.53
#2006-11-03|1227.69
#2006-11-06|1245.29
#2006-11-07|1272.46
#2006-11-08|1262.92
#2006-11-09|1266.90
#2006-11-10|1262.39
#2006-11-13|1266.69
#2006-11-14|1271.74
#2006-11-15|1292.27
#2006-11-16|1295.62
#2006-11-17|1291.00
#2006-11-20|1298.22
#2006-11-21|1304.28
#2006-11-22|1325.92
#2006-11-23| .
#2006-11-24|1325.99
#2006-11-27|1301.35
#2006-11-28|1291.65
#2006-11-29|1304.38
#2006-11-30|1305.38
#2006-12-01|1294.74
#2006-12-04|1298.45
#2006-12-05|1306.34
#2006-12-06|1306.86
#2006-12-07|1315.52
#2006-12-08|1319.66
#2006-12-11|1322.01
#2006-12-12|1323.00
#2006-12-13|1330.31
#2006-12-14|1321.85
#2006-12-15|1324.73
#2006-12-18|1326.01
#2006-12-19|1318.04
#2006-12-20|1326.74
#2006-12-21|1331.13
#2006-12-22|1320.39
#2006-12-25| .
#2006-12-26|1318.33
#2006-12-27|1336.58
#2006-12-28|1335.32
#2006-12-29|1339.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1371.87
#2007-01-04|1360.03
#2007-01-05|1329.77
#2007-01-08|1342.76
#2007-01-09|1340.46
#2007-01-10|1321.80
#2007-01-11|1346.83
#2007-01-12|1321.88
#2007-01-15| .
#2007-01-16|1327.17
#2007-01-17|1331.21
#2007-01-18|1313.99
#2007-01-19|1316.33
#2007-01-22|1301.83
#2007-01-23|1297.20
#2007-01-24|1286.41
#2007-01-25|1311.92
#2007-01-26|1312.21
#2007-01-29|1318.43
#2007-01-30|1331.27
#2007-01-31|1322.78
#2007-02-01|1336.26
#2007-02-02|1328.34
#2007-02-05|1327.10
#2007-02-06|1325.83
#2007-02-07|1344.85
#2007-02-08|1346.01
#2007-02-09|1345.40
#2007-02-12|1333.40
#2007-02-13|1344.62
#2007-02-14|1382.83
#2007-02-15|1381.29
#2007-02-16|1383.59
#2007-02-19| .
#2007-02-20|1385.33
#2007-02-21|1374.54
#2007-02-22|1370.04
#2007-02-23|1381.23
#2007-02-26|1382.60
#2007-02-27|1350.71
#2007-02-28|1331.73
#2007-03-01|1311.65
#2007-03-02|1308.71
#2007-03-05|1292.24
#2007-03-06|1295.31
#2007-03-07|1300.02
#2007-03-08|1322.54
#2007-03-09|1315.72
#2007-03-12|1317.92
#2007-03-13|1306.89
#2007-03-14|1276.93
#2007-03-15|1307.82
#2007-03-16|1319.35
#2007-03-19|1330.95
#2007-03-20|1328.87
#2007-03-21|1334.01
#2007-03-22|1365.20
#2007-03-23|1357.15
#2007-03-26|1351.75
#2007-03-27|1348.71
#2007-03-28|1343.90
#2007-03-29|1356.64
#2007-03-30|1354.72
#2007-04-02|1356.33
#2007-04-03|1374.62
#2007-04-04|1388.73
#2007-04-05|1404.44
#2007-04-06| .
#2007-04-09|1397.11
#2007-04-10|1406.38
#2007-04-11|1394.62
#2007-04-12|1399.00
#2007-04-13|1413.21
#2007-04-16|1434.08
#2007-04-17|1435.98
#2007-04-18|1434.65
#2007-04-19|1449.54
#2007-04-20|1466.66
#2007-04-23|1456.54
#2007-04-24|1460.46
#2007-04-25|1475.03
#2007-04-26|1475.70
#2007-04-27|1472.13
#2007-04-30|1467.51
#2007-05-01|1462.02
#2007-05-02|1472.24
#2007-05-03|1464.41
#2007-05-04|1478.22
#2007-05-07|1473.18
#2007-05-08|1452.73
#2007-05-09|1458.58
#2007-05-10|1444.59
#2007-05-11|1449.13
#2007-05-14|1471.01
#2007-05-15|1482.60
#2007-05-16|1476.91
#2007-05-17|1469.83
#2007-05-18|1491.30
#2007-05-21|1491.80
#2007-05-22|1487.88
#2007-05-23|1499.91
#2007-05-24|1482.75
#2007-05-25|1488.72
#2007-05-28| .
#2007-05-29|1493.83
#2007-05-30|1495.51
#2007-05-31|1519.42
#2007-06-01|1541.11
#2007-06-04|1550.87
#2007-06-05|1542.56
#2007-06-06|1526.18
#2007-06-07|1507.86
#2007-06-08|1508.62
#2007-06-11|1523.90
#2007-06-12|1498.87
#2007-06-13|1506.53
#2007-06-14|1529.62
#2007-06-15|1556.53
#2007-06-18|1554.60
#2007-06-19|1557.32
#2007-06-20|1572.87
#2007-06-21|1547.81
#2007-06-22|1549.48
#2007-06-25|1546.18
#2007-06-26|1536.37
#2007-06-27|1530.36
#2007-06-28|1555.38
#2007-06-29|1563.27
#2007-07-02|1584.42
#2007-07-03|1597.89
#2007-07-04| .
#2007-07-05|1584.61
#2007-07-06|1597.01
#2007-07-09|1596.47
#2007-07-10|1596.40
#2007-07-11|1590.94
#2007-07-12|1621.91
#2007-07-13|1634.43
#2007-07-16|1639.44
#2007-07-17|1636.79
#2007-07-18|1618.56
#2007-07-19|1653.47
#2007-07-20|1629.64
#2007-07-23|1635.89
#2007-07-24|1613.49
#2007-07-25|1581.77
#2007-07-26|1547.37
#2007-07-27|1551.15
#2007-07-30|1564.64
#2007-07-31|1564.69
#2007-08-01|1532.80
#2007-08-02|1585.65
#2007-08-03|1569.23
#2007-08-06|1554.36
#2007-08-07|1553.40
#2007-08-08|1601.81
#2007-08-09|1573.56
#2007-08-10|1526.19
#2007-08-13|1560.26
#2007-08-14|1540.06
#2007-08-15|1514.76
#2007-08-16|1451.31
#2007-08-17|1493.33
#2007-08-20|1504.89
#2007-08-21|1511.74
#2007-08-22|1542.09
#2007-08-23|1539.74
#2007-08-24|1553.98
#2007-08-27|1556.12
#2007-08-28|1532.91
#2007-08-29|1568.81
#2007-08-30|1601.08
#2007-08-31|1617.64
#2007-09-03| .
#2007-09-04|1635.75
#2007-09-05|1616.42
#2007-09-06|1653.00
#2007-09-07|1638.23
#2007-09-10|1630.41
#2007-09-11|1660.57
#2007-09-12|1648.06
#2007-09-13|1636.17
#2007-09-14|1621.33
#2007-09-17|1614.26
#2007-09-18|1642.46
#2007-09-19|1704.78
#2007-09-20|1707.00
#2007-09-21|1716.00
#2007-09-24|1708.00
#2007-09-25|1705.54
#2007-09-26|1733.06
#2007-09-27|1737.44
#2007-09-28|1755.47
#2007-10-01|1743.60
#2007-10-02|1739.02
#2007-10-03|1733.88
#2007-10-04|1705.04
#2007-10-05|1718.68
#2007-10-08|1693.13
#2007-10-09|1688.98
#2007-10-10|1713.38
#2007-10-11|1747.28
#2007-10-12|1723.32
#2007-10-15|1701.27
#2007-10-16|1660.81
#2007-10-17|1707.95
#2007-10-18|1719.20
#2007-10-19|1701.38
#2007-10-22|1682.75
#2007-10-23|1713.09
#2007-10-24|1712.31
#2007-10-25|1747.15
#2007-10-26|1767.47
#2007-10-29|1776.54
#2007-10-30|1757.34
#2007-10-31|1760.80
#2007-11-01|1737.29
#2007-11-02|1737.73
#2007-11-05|1731.63
#2007-11-06|1764.50
#2007-11-07|1795.97
#2007-11-08|1742.88
#2007-11-09|1686.88
#2007-11-12|1664.49
#2007-11-13|1668.61
#2007-11-14|1701.60
#2007-11-15|1675.56
#2007-11-16|1652.72
#2007-11-19|1647.69
#2007-11-20|1669.10
#2007-11-21|1616.12
#2007-11-22| .
#2007-11-23|1644.93
#2007-11-26|1657.73
#2007-11-27|1631.57
#2007-11-28|1679.63
#2007-11-29|1690.85
#2007-11-30|1700.66
#2007-12-03|1705.08
#2007-12-04|1667.78
#2007-12-05|1689.09
#2007-12-06|1682.75
#2007-12-07|1690.04
#2007-12-10|1718.38
#2007-12-11|1718.61
#2007-12-12|1716.30
#2007-12-13|1658.60
#2007-12-14|1646.40
#2007-12-17|1591.98
#2007-12-18|1577.28
#2007-12-19|1586.78
#2007-12-20|1601.21
#2007-12-21|1641.05
#2007-12-24|1649.95
#2007-12-25| .
#2007-12-26|1661.29
#2007-12-27|1654.07
#2007-12-28|1658.30
#2007-12-31|1649.54
#2008-01-01| .
#2008-01-02|1622.95
#2008-01-03|1616.51
#2008-01-04|1567.69
#2008-01-07|1504.92
#2008-01-08|1520.49
#2008-01-09|1464.44
#2008-01-10|1468.67
#2008-01-11|1467.07
#2008-01-14|1504.76
#2008-01-15|1473.59
#2008-01-16|1441.22
#2008-01-17|1442.63
#2008-01-18|1415.66
#2008-01-21| .
#2008-01-22|1345.72
#2008-01-23|1297.95
#2008-01-24|1442.18
#2008-01-25|1462.61
#2008-01-28|1435.23
#2008-01-29|1445.81
#2008-01-30|1452.01
#2008-01-31|1481.18
#2008-02-01|1521.31
#2008-02-04|1528.87
#2008-02-05|1447.90
#2008-02-06|1466.73
#2008-02-07|1412.90
#2008-02-08|1441.21
#2008-02-11|1447.95
#2008-02-12|1505.12
#2008-02-13|1492.83
#2008-02-14|1490.93
#2008-02-15|1458.72
#2008-02-18| .
#2008-02-19|1490.59
#2008-02-20|1471.23
#2008-02-21|1492.44
#2008-02-22|1478.66
#2008-02-25|1495.51
#2008-02-26|1525.58
#2008-02-27|1552.20
#2008-02-28|1530.47
#2008-02-29|1486.97
#2008-03-03|1455.73
#2008-03-04|1403.06
#2008-03-05|1442.55
#2008-03-06|1416.69
#2008-03-07|1399.02
#2008-03-10|1383.73
#2008-03-11|1349.50
#2008-03-12|1381.55
#2008-03-13|1379.59
#2008-03-14|1356.26
#2008-03-17|1315.43
#2008-03-18|1367.30
#2008-03-19|1308.53
#2008-03-20|1270.89
#2008-03-21| .
#2008-03-24|1269.06
#2008-03-25|1369.19
#2008-03-26|1376.90
#2008-03-27|1370.61
#2008-03-28|1377.91
#2008-03-31|1387.66
#2008-04-01|1432.23
#2008-04-02|1441.39
#2008-04-03|1442.20
#2008-04-04|1466.67
#2008-04-07|1487.41
#2008-04-08|1459.75
#2008-04-09|1446.32
#2008-04-10|1438.65
#2008-04-11|1418.62
#2008-04-14|1407.20
#2008-04-15|1394.35
#2008-04-16|1455.07
#2008-04-17|1356.19
#2008-04-18|1364.05
#2008-04-21|1371.42
#2008-04-22|1365.20
#2008-04-23|1384.66
#2008-04-24|1363.15
#2008-04-25|1382.33
#2008-04-28|1392.68
#2008-04-29|1401.58
#2008-04-30|1413.32
#2008-05-01|1402.57
#2008-05-02|1403.59
#2008-05-05|1396.36
#2008-05-06|1390.79
#2008-05-07|1414.82
#2008-05-08|1402.30
#2008-05-09|1386.71
#2008-05-12|1391.15
#2008-05-13|1395.74
#2008-05-14|1407.48
#2008-05-15|1402.06
#2008-05-16|1424.44
#2008-05-19|1455.37
#2008-05-20|1434.44
#2008-05-21|1433.09
#2008-05-22|1430.16
#2008-05-23|1403.92
#2008-05-26| .
#2008-05-27|1401.53
#2008-05-28|1425.12
#2008-05-29|1406.35
#2008-05-30|1435.91
#2008-06-02|1404.73
#2008-06-03|1415.55
#2008-06-04|1404.79
#2008-06-05|1385.33
#2008-06-06|1375.16
#2008-06-09|1363.29
#2008-06-10|1336.43
#2008-06-11|1327.69
#2008-06-12|1328.56
#2008-06-13|1329.23
#2008-06-16|1330.67
#2008-06-17|1347.20
#2008-06-18|1325.92
#2008-06-19|1290.80
#2008-06-20|1284.50
#2008-06-23|1260.44
#2008-06-24|1267.57
#2008-06-25|1311.76
#2008-06-26|1289.14
#2008-06-27|1256.23
#2008-06-30|1259.66
#2008-07-01|1231.03
#2008-07-02|1227.86
#2008-07-03|1241.89
#2008-07-04| .
#2008-07-07|1256.57
#2008-07-08|1232.25
#2008-07-09|1265.55
#2008-07-10|1256.44
#2008-07-11|1242.49
#2008-07-14|1240.96
#2008-07-15|1227.14
#2008-07-16|1244.25
#2008-07-17|1311.48
#2008-07-18|1342.42
#2008-07-21|1342.98
#2008-07-22|1321.50
#2008-07-23|1319.04
#2008-07-24|1323.74
#2008-07-25|1340.90
#2008-07-28|1330.35
#2008-07-29|1349.54
#2008-07-30|1352.33
#2008-07-31|1349.49
#2008-08-01|1329.22
#2008-08-04|1341.25
#2008-08-05|1357.78
#2008-08-06|1370.29
#2008-08-07|1355.52
#2008-08-08|1337.62
#2008-08-11|1352.02
#2008-08-12|1344.15
#2008-08-13|1307.68
#2008-08-14|1321.31
#2008-08-15|1306.59
#2008-08-18|1298.09
#2008-08-19|1264.71
#2008-08-20|1275.20
#2008-08-21|1279.79
#2008-08-22|1302.77
#2008-08-25|1293.35
#2008-08-26|1307.63
#2008-08-27|1298.58
#2008-08-28|1311.60
#2008-08-29|1291.93
#2008-09-01| .
#2008-09-02|1286.66
#2008-09-03|1246.97
#2008-09-04|1203.01
#2008-09-05|1132.20
#2008-09-08|1132.43
#2008-09-09|1117.68
#2008-09-10|1108.87
#2008-09-11|1098.67
#2008-09-12|1129.74
#2008-09-15|1126.06
#2008-09-16|1118.69
#2008-09-17|1075.63
#2008-09-18|1078.92
#2008-09-19|1153.43
#2008-09-22|1128.78
#2008-09-23|1125.28
#2008-09-24|1108.01
#2008-09-25|1124.06
#2008-09-26|1095.38
#2008-09-29|1023.60
#2008-09-30|1004.07
#2008-10-01|1007.05
#2008-10-02| 972.57
#2008-10-03| 971.51
#2008-10-06| 853.79
#2008-10-07| 855.15
#2008-10-08| 831.76
#2008-10-09| 826.11
#2008-10-10| 771.32
#2008-10-13| 826.99
#2008-10-14| 863.15
#2008-10-15| 791.34
#2008-10-16| 755.25
#2008-10-17| 810.79
#2008-10-20| 837.99
#2008-10-21| 828.70
#2008-10-22| 770.26
#2008-10-23| 773.36
#2008-10-24| 743.40
#2008-10-27| 703.55
#2008-10-28| 687.59
#2008-10-29| 765.55
#2008-10-30| 786.37
#2008-10-31| 771.23
#2008-11-03| 798.51
#2008-11-04| 846.97
#2008-11-05| 845.63
#2008-11-06| 764.11
#2008-11-07| 775.69
#2008-11-10| 783.99
#2008-11-11| 722.83
#2008-11-12| 696.84
#2008-11-13| 698.09
#2008-11-14| 695.53
#2008-11-17| 681.12
#2008-11-18| 693.13
#2008-11-19| 681.86
#2008-11-20| 655.63
#2008-11-21| 633.84
#2008-11-24| 706.42
#2008-11-25| 726.13
#2008-11-26| 721.24
#2008-11-27| .
#2008-11-28| 707.20
#2008-12-01| 671.07
#2008-12-02| 687.54
#2008-12-03| 683.89
#2008-12-04| 692.82
#2008-12-05| 654.93
#2008-12-08| 715.23
#2008-12-09| 729.18
#2008-12-10| 744.90
#2008-12-11| 745.86
#2008-12-12| 732.81
#2008-12-15| 743.38
#2008-12-16| 764.01
#2008-12-17| 778.83
#2008-12-18| 789.29
#2008-12-19| 766.53
#2008-12-22| 749.62
#2008-12-23| 750.65
#2008-12-24| 752.78
#2008-12-25| .
#2008-12-26| 756.41
#2008-12-29| 751.19
#2008-12-30| 774.47
#2008-12-31| 763.07
#2009-01-01| .
#2009-01-02| 783.42
#2009-01-05| 791.20
#2009-01-06| 781.96
#2009-01-07| 792.36
#2009-01-08| 776.70
#2009-01-09| 773.79
#2009-01-12| 747.36
#2009-01-13| 732.88
#2009-01-14| 696.12
#2009-01-15| 691.60
#2009-01-16| 721.32
#2009-01-19| .
#2009-01-20| 673.44
#2009-01-21| 680.45
#2009-01-22| 656.94
#2009-01-23| 644.97
#2009-01-26| 662.72
#2009-01-27| 678.31
#2009-01-28| 707.17
#2009-01-29| 686.80
#2009-01-30| 674.13
#2009-02-02| 662.76
#2009-02-03| 679.38
#2009-02-04| 695.98
#2009-02-05| 701.01
#2009-02-06| 723.93
#2009-02-09| 733.33
#2009-02-10| 705.37
#2009-02-11| 694.90
#2009-02-12| 674.02
#2009-02-13| 684.53
#2009-02-16| .
#2009-02-17| 640.05
#2009-02-18| 637.04
#2009-02-19| 622.80
#2009-02-20| 594.95
#2009-02-23| 593.71
#2009-02-24| 584.81
#2009-02-25| 581.05
#2009-02-26| 584.21
#2009-02-27| 572.26
#2009-03-02| 550.00
#2009-03-03| 554.01
#2009-03-04| 571.00
#2009-03-05| 554.02
#2009-03-06| 536.96
#2009-03-09| 546.07
#2009-03-10| 585.30
#2009-03-11| 597.09
#2009-03-12| 611.56
#2009-03-13| 607.47
#2009-03-16| 642.63
#2009-03-17| 632.62
#2009-03-18| 646.99
#2009-03-19| 686.87
#2009-03-20| 659.46
#2009-03-23| 666.11
#2009-03-24| 677.43
#2009-03-25| 689.39
#2009-03-26| 690.23
#2009-03-27| 665.18
#2009-03-30| 636.28
#2009-03-31| 666.15
#2009-04-01| 671.57
#2009-04-02| 726.10
#2009-04-03| 713.75
#2009-04-06| 726.77
#2009-04-07| 706.26
#2009-04-08| 720.56
#2009-04-09| 743.73
#2009-04-10| .
#2009-04-13| 750.04
#2009-04-14| 756.48
#2009-04-15| 742.52
#2009-04-16| 773.89
#2009-04-17| 784.20
#2009-04-20| 758.84
#2009-04-21| 770.52
#2009-04-22| 786.02
#2009-04-23| 783.03
#2009-04-24| 796.17
#2009-04-27| 778.42
#2009-04-28| 758.72
#2009-04-29| 780.32
#2009-04-30| 795.38
#2009-05-01| 795.50
#2009-05-04| 826.40
#2009-05-05| 808.93
#2009-05-06| 812.33
#2009-05-07| 796.10
#2009-05-08| 802.74
#2009-05-11| 801.49
#2009-05-12| 793.30
#2009-05-13| 778.78
#2009-05-14| 785.08
#2009-05-15| 795.42
#2009-05-18| 810.14
#2009-05-19| 839.59
#2009-05-20| 855.87
#2009-05-21| 841.57
#2009-05-22| 835.04
#2009-05-25| .
#2009-05-26| 844.09
#2009-05-27| 851.82
#2009-05-28| 846.78
#2009-05-29| 861.92
#2009-06-01| 891.35
#2009-06-02| 909.32
#2009-06-03| 876.12
#2009-06-04| 868.13
#2009-06-05| 861.64
#2009-06-08| 847.47
#2009-06-09| 872.85
#2009-06-10| 880.14
#2009-06-11| 885.34
#2009-06-12| 868.78
#2009-06-15| 836.05
#2009-06-16| 842.17
#2009-06-17| 825.05
#2009-06-18| 836.55
#2009-06-19| 837.64
#2009-06-22| 806.08
#2009-06-23| 806.03
#2009-06-24| 834.60
#2009-06-25| 820.77
#2009-06-26| 834.85
#2009-06-29| 844.76
#2009-06-30| 834.11
#2009-07-01| 849.67
#2009-07-02| 826.37
#2009-07-03| .
#2009-07-06| 812.54
#2009-07-07| 811.58
#2009-07-08| 802.29
#2009-07-09| 818.42
#2009-07-10| 807.80
#2009-07-13| 834.35
#2009-07-14| 831.88
#2009-07-15| 880.13
#2009-07-16| 832.64
#2009-07-17| 835.04
#2009-07-20| 842.01
#2009-07-21| 837.59
#2009-07-22| 845.06
#2009-07-23| 861.39
#2009-07-24| 849.52
#2009-07-27| 847.47
#2009-07-28| 838.04
#2009-07-29| 844.72
#2009-07-30| 870.02
#2009-07-31| 880.06
#2009-08-03| 901.66
#2009-08-04| 903.37
#2009-08-05| 888.67
#2009-08-06| 895.27
#2009-08-07| 896.15
#2009-08-10| 890.76
#2009-08-11| 876.88
#2009-08-12| 889.76
#2009-08-13| 900.59
#2009-08-14| 889.01
#2009-08-17| 862.87
#2009-08-18| 867.36
#2009-08-19| 863.14
#2009-08-20| 873.58
#2009-08-21| 891.34
#2009-08-24| 901.97
#2009-08-25| 900.48
#2009-08-26| 913.89
#2009-08-27| 922.75
#2009-08-28| 951.11
#2009-08-31| 945.37
#2009-09-01| 925.88
#2009-09-02| 913.20
#2009-09-03| 924.64
#2009-09-04| 942.41
#2009-09-07| .
#2009-09-08| 981.58
#2009-09-09| 998.29
#2009-09-10|1013.44
#2009-09-11|1015.16
#2009-09-14|1014.11
#2009-09-15|1024.95
#2009-09-16|1038.08
#2009-09-17|1036.10
#2009-09-18|1030.71
#2009-09-21|1031.82
#2009-09-22|1046.07
#2009-09-23|1045.02
#2009-09-24|1011.47
#2009-09-25|1011.01
#2009-09-28|1020.25
#2009-09-29|1001.42
#2009-09-30|1003.55
#2009-10-01| 985.93
#2009-10-02| 966.79
#2009-10-05| 978.75
#2009-10-06|1003.09
#2009-10-07|1001.74
#2009-10-08|1021.15
#2009-10-09|1024.73
#2009-10-12|1057.05
#2009-10-13|1054.72
#2009-10-14|1087.23
#2009-10-15|1035.72
#2009-10-16|1018.46
#2009-10-19|1032.40
#2009-10-20|1019.38
#2009-10-21|1016.43
#2009-10-22|1002.76
#2009-10-23| 997.14
#2009-10-26| 981.77
#2009-10-27| 971.55
#2009-10-28| 924.53
#2009-10-29| 939.40
#2009-10-30| 908.52
#2009-11-02| 919.78
#2009-11-03| 905.71
#2009-11-04| 937.03
#2009-11-05| 937.41
#2009-11-06| 935.69
#2009-11-09| 959.36
#2009-11-10| 943.23
#2009-11-11| 965.71
#2009-11-12| 959.11
#2009-11-13| 966.06
#2009-11-16| 986.04
#2009-11-17| 975.56
#2009-11-18| 988.06
#2009-11-19| 954.21
#2009-11-20| 944.83
#2009-11-23| 965.21
#2009-11-24| 955.16
#2009-11-25| 964.62
#2009-11-26| .
#2009-11-27| 951.43
#2009-11-30| 942.59
#2009-12-01| 963.07
#2009-12-02| 948.13
#2009-12-03| 944.87
#2009-12-04| 937.15
#2009-12-07| 931.05
#2009-12-08| 924.42
#2009-12-09| 916.60
#2009-12-10| 921.60
#2009-12-11| 923.49
#2009-12-14| 934.30
#2009-12-15| 927.36
#2009-12-16| 942.51
#2009-12-17| 919.29
#2009-12-18| 920.74
#2009-12-21| 930.91
#2009-12-22| 935.05
#2009-12-23| 941.79
#2009-12-24| 943.12
#2009-12-25| .
#2009-12-28| 945.58
#2009-12-29| 949.55
#2009-12-30| 946.02
#2009-12-31| 950.27
#2010-01-01| .
#2010-01-04| 977.15
#2010-01-05| 978.51
#2010-01-06| 985.67
#2010-01-07| 987.94
#2010-01-08| 986.88
#2010-01-11| 994.57
#2010-01-12| 984.23
#2010-01-13| 989.72
#2010-01-14|1002.47
#2010-01-15| 982.21
#2010-01-18| .
#2010-01-19| 977.20
#2010-01-20| 962.48
#2010-01-21| 952.21
#2010-01-22| 949.24
#2010-01-25| 935.91
#2010-01-26| 936.57
#2010-01-27| 930.03
#2010-01-28| 946.90
#2010-01-29| 959.51
#2010-02-01| 967.20
#2010-02-02| 983.42
#2010-02-03| 982.43
#2010-02-04| 952.96
#2010-02-05| 923.43
#2010-02-08| 918.19
#2010-02-09| 913.32
#2010-02-10| 906.89
#2010-02-11| 892.70
#2010-02-12| 889.07
#2010-02-15| .
#2010-02-16| 911.96
#2010-02-17| 923.13
#2010-02-18| 927.49
#2010-02-19| 925.74
#2010-02-22| 932.13
#2010-02-23| 920.63
#2010-02-24| 927.58
#2010-02-25| 907.07
#2010-02-26| 930.91
#2010-03-01| 931.32
#2010-03-02| 951.43
#2010-03-03| 966.83
#2010-03-04| 961.33
#2010-03-05| 975.66
#2010-03-08| 981.58
#2010-03-09| 976.62
#2010-03-10| 996.82
#2010-03-11| 990.57
#2010-03-12|1000.90
#2010-03-15| 987.11
#2010-03-16|1006.47
#2010-03-17|1023.73
#2010-03-18|1005.19
#2010-03-19| 997.75
#2010-03-22|1004.57
#2010-03-23|1014.15
#2010-03-24|1008.74
#2010-03-25|1020.49
#2010-03-26|1021.88
#2010-03-29|1028.55
#2010-03-30|1019.35
#2010-03-31|1033.38
#2010-04-01|1047.76
#2010-04-02| .
#2010-04-05|1045.35
#2010-04-06|1036.73
#2010-04-07|1032.74
#2010-04-08|1019.27
#2010-04-09|1030.53
#2010-04-12|1036.28
#2010-04-13|1030.69
#2010-04-14|1050.59
#2010-04-15|1054.67
#2010-04-16|1027.89
#2010-04-19|1029.15
#2010-04-20|1043.18
#2010-04-21|1040.13
#2010-04-22| 983.98
#2010-04-23| 988.30
#2010-04-26| 988.65
#2010-04-27| 965.65
#2010-04-28| 935.64
#2010-04-29| 943.95
#2010-04-30| 949.68
#2010-05-03| 941.02
#2010-05-04| 910.78
#2010-05-05| 895.28
#2010-05-06| 876.01
#2010-05-07| 840.68
#2010-05-10| 893.94
#2010-05-11| 880.55
#2010-05-12| 893.64
#2010-05-13| 883.66
#2010-05-14| 844.19
#2010-05-17| 839.26
#2010-05-18| 848.67
#2010-05-19| 824.01
#2010-05-20| 806.48
#2010-05-21| 820.93
#2010-05-24| 810.43
#2010-05-25| 782.27
#2010-05-26| 801.81
#2010-05-27| 819.69
#2010-05-28| 822.54
#2010-05-31| .
#2010-06-01| 827.78
#2010-06-02| 821.64
#2010-06-03| 839.27
#2010-06-04| 813.12
#2010-06-07| 792.68
#2010-06-08| 789.27
#2010-06-09| 805.39
#2010-06-10| 816.23
#2010-06-11| 820.45
#2010-06-14| 839.77
#2010-06-15| 850.29
#2010-06-16| 829.90
#2010-06-17| 836.09
#2010-06-18| 842.38
#2010-06-21| 843.07
#2010-06-22| 832.10
#2010-06-23| 823.01
#2010-06-24| 811.96
#2010-06-25| 807.44
#2010-06-28| 815.57
#2010-06-29| 782.16
#2010-06-30| 788.03
#2010-07-01| 787.63
#2010-07-02| 795.26
#2010-07-05| .
#2010-07-06| 814.35
#2010-07-07| 822.07
#2010-07-08| 824.57
#2010-07-09| 824.03
#2010-07-12| 822.82
#2010-07-13| 839.60
#2010-07-14| 854.12
#2010-07-15| 856.27
#2010-07-16| 850.68
#2010-07-19| 848.63
#2010-07-20| 838.65
#2010-07-21| 840.82
#2010-07-22| 862.53
#2010-07-23| 857.01
#2010-07-26| 867.66
#2010-07-27| 862.37
#2010-07-28| 858.32
#2010-07-29| 858.00
#2010-07-30| 853.97
#2010-08-02| 877.91
#2010-08-03| 879.70
#2010-08-04| 873.77
#2010-08-05| 871.96
#2010-08-06| 867.62
#2010-08-09| 875.57
#2010-08-10| 856.71
#2010-08-11| 822.45
#2010-08-12| 816.74
#2010-08-13| 809.61
#2010-08-16| 812.70
#2010-08-17| 825.66
#2010-08-18| 822.15
#2010-08-19| 821.45
#2010-08-20| 805.95
#2010-08-23| 802.28
#2010-08-24| 790.54
#2010-08-25| 779.31
#2010-08-26| 793.62
#2010-08-27| 785.95
#2010-08-30| 784.26
#2010-08-31| 779.57
#2010-09-01| 809.91
#2010-09-02| 815.00
#2010-09-03| 825.65
#2010-09-06| .
#2010-09-07| 819.48
#2010-09-08| 826.61
#2010-09-09| 839.47
#2010-09-10| 836.75
#2010-09-13| 854.33
#2010-09-14| 861.30
#2010-09-15| 862.98
#2010-09-16| 868.16
#2010-09-17| 868.74
#2010-09-20| 888.03
#2010-09-21| 881.15
#2010-09-22| 888.20
#2010-09-23| 883.46
#2010-09-24| 903.13
#2010-09-27| 898.75
#2010-09-28| 903.10
#2010-09-29| 905.11
#2010-09-30| 911.61
#2010-10-01| 923.44
#2010-10-04| 907.53
#2010-10-05| 932.87
#2010-10-06| 935.21
#2010-10-07| 942.88
#2010-10-08| 944.42
#2010-10-11| 950.53
#2010-10-12| 953.65
#2010-10-13| 987.27
#2010-10-14| 987.52
#2010-10-15| 984.92
#2010-10-18| 982.74
#2010-10-19| 956.08
#2010-10-20| 971.11
#2010-10-21| 992.31
#2010-10-22| 986.34
#2010-10-25| 993.65
#2010-10-26| 983.85
#2010-10-27| 966.51
#2010-10-28| 978.90
#2010-10-29| 975.68
#2010-11-01| 967.69
#2010-11-02| 981.58
#2010-11-03| 971.62
#2010-11-04| 988.82
#2010-11-05| 979.38
#2010-11-08| 970.11
#2010-11-09| 982.58
#2010-11-10| 956.77
#2010-11-11| 944.82
#2010-11-12| 944.19
#2010-11-15| 938.55
#2010-11-16| 923.08
#2010-11-17| 928.94
#2010-11-18| 944.25
#2010-11-19| 945.41
#2010-11-22| 936.40
#2010-11-23| 915.45
#2010-11-24| 918.51
#2010-11-25| .
#2010-11-26| 916.70
#2010-11-29| 890.41
#2010-11-30| 887.20
#2010-12-01| 909.16
#2010-12-02| 923.72
#2010-12-03| 953.85
#2010-12-06| 948.77
#2010-12-07| 959.60
#2010-12-08| 949.64
#2010-12-09| 949.13
#2010-12-10| 954.51
#2010-12-13| 970.08
#2010-12-14| 968.42
#2010-12-15| 964.77
#2010-12-16| 957.62
#2010-12-17| 962.69
#2010-12-20| 959.46
#2010-12-21| 976.07
#2010-12-22| 975.87
#2010-12-23| 974.95
#2010-12-24| .
#2010-12-27| 974.49
#2010-12-28| 976.69
#2010-12-29| 978.10
#2010-12-30| 984.35
#2010-12-31| 992.57
#2011-01-03|1005.01
#2011-01-04| 998.32
#2011-01-05| 989.46
#2011-01-06| 982.64
#2011-01-07| 977.37
#2011-01-10| 956.97
#2011-01-11| 982.72
#2011-01-12|1006.32
#2011-01-13|1034.00
#2011-01-14|1041.70
#2011-01-17| .
#2011-01-18|1047.97
#2011-01-19|1029.66
#2011-01-20|1018.62
#2011-01-21|1038.37
#2011-01-24|1044.50
#2011-01-25|1043.34
#2011-01-26|1063.36
#2011-01-27|1078.19
#2011-01-28|1071.90
#2011-01-31|1075.61
#2011-02-01|1095.67
#2011-02-02|1114.70
#2011-02-03|1095.62
#2011-02-04|1095.37
#2011-02-07|1114.85
#2011-02-08|1120.29
#2011-02-09|1123.79
#2011-02-10|1115.34
#2011-02-11|1088.17
#2011-02-14|1077.71
#2011-02-15|1073.25
#2011-02-16|1087.30
#2011-02-17|1098.00
#2011-02-18|1098.65
#2011-02-21| .
#2011-02-22|1082.78
#2011-02-23|1066.77
#2011-02-24|1061.65
#2011-02-25|1075.08
#2011-02-28|1088.66
#2011-03-01|1089.19
#2011-03-02|1094.28
#2011-03-03|1107.56
#2011-03-04|1104.09
#2011-03-07|1104.49
#2011-03-08|1094.43
#2011-03-09|1084.32
#2011-03-10|1062.34
#2011-03-11|1055.80
#2011-03-14|1054.69
#2011-03-15|1022.24
#2011-03-16|1003.07
#2011-03-17|1025.00
#2011-03-18|1039.77
#2011-03-21|1064.54
#2011-03-22|1061.16
#2011-03-23|1057.41
#2011-03-24|1085.31
#2011-03-25|1088.80
#2011-03-28|1099.15
#2011-03-29|1094.05
#2011-03-30|1104.39
#2011-03-31|1102.99
#2011-04-01|1108.85
#2011-04-04|1120.18
#2011-04-05|1131.13
#2011-04-06|1134.18
#2011-04-07|1122.55
#2011-04-08|1132.12
#2011-04-11|1136.64
#2011-04-12|1112.22
#2011-04-13|1122.25
#2011-04-14|1111.90
#2011-04-15|1113.46
#2011-04-18|1078.39
#2011-04-19|1086.54
#2011-04-20|1132.34
#2011-04-21|1144.01
#2011-04-22| .
#2011-04-25|1143.19
#2011-04-26|1158.90
#2011-04-27|1164.06
#2011-04-28|1161.36
#2011-04-29|1161.91
#2011-05-02|1174.66
#2011-05-03|1167.47
#2011-05-04|1153.71
#2011-05-05|1134.08
#2011-05-06|1134.07
#2011-05-09|1122.86
#2011-05-10|1145.27
#2011-05-11|1140.83
#2011-05-12|1131.21
#2011-05-13|1126.55
#2011-05-16|1129.37
#2011-05-17|1101.62
#2011-05-18|1114.94
#2011-05-19|1118.27
#2011-05-20|1103.56
#2011-05-23|1069.98
#2011-05-24|1076.61
#2011-05-25|1076.34
#2011-05-26|1069.91
#2011-05-27|1086.83
#2011-05-30| .
#2011-05-31|1076.39
#2011-06-01|1076.37
#2011-06-02|1058.43
#2011-06-03|1063.45
#2011-06-06|1063.17
#2011-06-07|1067.44
#2011-06-08|1042.00
#2011-06-09|1041.89
#2011-06-10|1017.94
#2011-06-13|1018.76
#2011-06-14|1046.63
#2011-06-15|1015.43
#2011-06-16| 995.59
#2011-06-17|1009.65
#2011-06-20|1000.01
#2011-06-21|1024.63
#2011-06-22|1022.53
#2011-06-23| 980.50
#2011-06-24| 984.47
#2011-06-27| 998.73
#2011-06-28|1006.24
#2011-06-29|1026.73
#2011-06-30|1046.47
#2011-07-01|1050.56
#2011-07-04| .
#2011-07-05|1051.76
#2011-07-06|1039.79
#2011-07-07|1068.73
#2011-07-08|1040.60
#2011-07-11|1005.07
#2011-07-12| 986.72
#2011-07-13| 993.32
#2011-07-14| 966.90
#2011-07-15| 955.41
#2011-07-18| 930.69
#2011-07-19| 967.49
#2011-07-20| 974.27
#2011-07-21| 996.67
#2011-07-22|1002.98
#2011-07-25| 995.70
#2011-07-26|1016.10
#2011-07-27|1005.45
#2011-07-28| 978.89
#2011-07-29| 976.05
#2011-08-01| 944.59
#2011-08-02| 926.06
#2011-08-03| 909.46
#2011-08-04| 864.01
#2011-08-05| 857.51
#2011-08-08| 811.31
#2011-08-09| 837.02
#2011-08-10| 802.56
#2011-08-11| 839.47
#2011-08-12| 868.53
#2011-08-15| 888.49
#2011-08-16| 889.79
#2011-08-17| 871.50
#2011-08-18| 811.84
#2011-08-19| 824.95
#2011-08-22| 822.81
#2011-08-23| 839.78
#2011-08-24| 856.26
#2011-08-25| 844.26
#2011-08-26| 846.38
#2011-08-29| 879.37
#2011-08-30| 878.27
#2011-08-31| 898.00
#2011-09-01| 894.48
#2011-09-02| 864.67
#2011-09-05| .
#2011-09-06| 816.59
#2011-09-07| 851.41
#2011-09-08| 856.15
#2011-09-09| 814.35
#2011-09-12| 792.11
#2011-09-13| 801.51
#2011-09-14| 818.51
#2011-09-15| 844.26
#2011-09-16| 842.73
#2011-09-19| 815.96
#2011-09-20| 835.49
#2011-09-21| 826.89
#2011-09-22| 778.46
#2011-09-23| 779.29
#2011-09-26| 786.09
#2011-09-27| 834.37
#2011-09-28| 828.47
#2011-09-29| 831.02
#2011-09-30| 806.05
#2011-10-03| 778.42
#2011-10-04| 754.23
#2011-10-05| 786.46
#2011-10-06| 814.18
#2011-10-07| 827.71
#2011-10-10| 855.83
#2011-10-11| 849.92
#2011-10-12| 881.68
#2011-10-13| 873.16
#2011-10-14| 895.76
#2011-10-17| 880.17
#2011-10-18| 877.77
#2011-10-19| 883.65
#2011-10-20| 878.83
#2011-10-21| 904.31
#2011-10-24| 921.55
#2011-10-25| 921.88
#2011-10-26| 917.69
#2011-10-27| 966.47
#2011-10-28| 966.70
#2011-10-31| 935.53
#2011-11-01| 885.01
#2011-11-02| 907.30
#2011-11-03| 927.51
#2011-11-04| 919.26
#2011-11-07| 911.87
#2011-11-08| 928.58
#2011-11-09| 894.20
#2011-11-10| 888.88
#2011-11-11| 918.45
#2011-11-14| 903.00
#2011-11-15| 889.09
#2011-11-16| 891.35
#2011-11-17| 877.97
#2011-11-18| 868.05
#2011-11-21| 841.26
#2011-11-22| 817.74
#2011-11-23| 797.30
#2011-11-24| .
#2011-11-25| 796.71
#2011-11-28| 828.42
#2011-11-29| 828.47
#2011-11-30| 862.19
#2011-12-01| 861.28
#2011-12-02| 864.78
#2011-12-05| 860.08
#2011-12-06| 853.45
#2011-12-07| 847.99
#2011-12-08| 829.76
#2011-12-09| 839.53
#2011-12-12| 813.95
#2011-12-13| 810.40
#2011-12-14| 790.44
#2011-12-15| 797.51
#2011-12-16| 786.22
#2011-12-19| 778.24
#2011-12-20| 802.79
#2011-12-21| 774.63
#2011-12-22| 789.50
#2011-12-23| 791.79
#2011-12-26| .
#2011-12-27| 792.40
#2011-12-28| 779.51
#2011-12-29| 787.18
#2011-12-30| 794.92
#2012-01-02| .
#2012-01-03| 825.71
#2012-01-04| 807.30
#2012-01-05| 807.38
#2012-01-06| 806.44
#2012-01-09| 808.00
#2012-01-10| 814.90
#2012-01-11| 807.85
#2012-01-12| 811.50
#2012-01-13| 811.88
#2012-01-16| .
#2012-01-17| 841.22
#2012-01-18| 855.79
#2012-01-19| 863.81
#2012-01-20| 863.96
#2012-01-23| 880.80
#2012-01-24| 861.92
#2012-01-25| 856.89
#2012-01-26| 884.86
#2012-01-27| 877.68
#2012-01-30| 866.23
#2012-01-31| 870.07
#2012-02-01| 897.12
#2012-02-02| 898.34
#2012-02-03| 911.97
#2012-02-06| 905.60
#2012-02-07| 915.68
#2012-02-08| 917.89
#2012-02-09| 919.16
#2012-02-10| 913.33
#2012-02-13| 913.57
#2012-02-14| 913.00
#2012-02-15| 920.30
#2012-02-16| 922.30
#2012-02-17| 943.36
#2012-02-20| .
#2012-02-21| 964.10
#2012-02-22| 954.49
#2012-02-23| 956.85
#2012-02-24| 982.57
#2012-02-27| 964.26
#2012-02-28| 975.78
#2012-02-29| 966.24
#2012-03-01| 961.67
#2012-03-02| 958.01
#2012-03-05| 956.10
#2012-03-06| 925.44
#2012-03-07| 935.75
#2012-03-08| 962.94
#2012-03-09| 960.23
#2012-03-12| 960.95
#2012-03-13| 972.42
#2012-03-14| 970.22
#2012-03-15| 986.84
#2012-03-16| 998.79
#2012-03-19|1006.80
#2012-03-20| 995.43
#2012-03-21| 992.38
#2012-03-22| 981.53
#2012-03-23| 985.15
#2012-03-26| 997.57
#2012-03-27| 999.25
#2012-03-28| 998.81
#2012-03-29| 984.06
#2012-03-30| 994.80
#2012-04-02|1005.80
#2012-04-03|1000.25
#2012-04-04| 949.68
#2012-04-05| 947.03
#2012-04-06| .
#2012-04-09| 947.58
#2012-04-10| 926.51
#2012-04-11| 916.34
#2012-04-12| 928.37
#2012-04-13| 910.62
#2012-04-16| 900.19
#2012-04-17| 917.96
#2012-04-18| 911.39
#2012-04-19| 906.98
#2012-04-20| 908.99
#2012-04-23| 874.23
#2012-04-24| 890.30
#2012-04-25| 905.42
#2012-04-26| 916.09
#2012-04-27| 918.53
#2012-04-30| 912.41
#2012-05-01| 911.68
#2012-05-02| 903.48
#2012-05-03| 897.37
#2012-05-04| 869.69
#2012-05-07| 869.77
#2012-05-08| 850.27
#2012-05-09| 849.97
#2012-05-10| 858.25
#2012-05-11| 868.66
#2012-05-14| 844.43
#2012-05-15| 834.85
#2012-05-16| 828.84
#2012-05-17| 815.96
#2012-05-18| 803.46
#2012-05-21| 815.29
#2012-05-22| 832.35
#2012-05-23| 806.72
#2012-05-24| 808.53
#2012-05-25| 799.62
#2012-05-28| .
#2012-05-29| 821.35
#2012-05-30| 796.30
#2012-05-31| 795.30
#2012-06-01| 769.62
#2012-06-04| 767.93
#2012-06-05| 774.17
#2012-06-06| 798.07
#2012-06-07| 810.17
#2012-06-08| 807.70
#2012-06-11| 810.90
#2012-06-12| 804.06
#2012-06-13| 811.34
#2012-06-14| 791.94
#2012-06-15| 807.64
#2012-06-18| 811.81
#2012-06-19| 833.25
#2012-06-20| 838.52
#2012-06-21| 825.62
#2012-06-22| 808.50
#2012-06-25| 785.38
#2012-06-26| 773.07
#2012-06-27| 784.64
#2012-06-28| 772.07
#2012-06-29| 812.49
#2012-07-02| 823.26
#2012-07-03| 832.02
#2012-07-04| .
#2012-07-05| 812.21
#2012-07-06| 778.55
#2012-07-09| 765.59
#2012-07-10| 779.29
#2012-07-11| 780.94
#2012-07-12| 779.85
#2012-07-13| 795.13
#2012-07-16| 797.40
#2012-07-17| 785.31
#2012-07-18| 811.33
#2012-07-19| 830.12
#2012-07-20| 814.73
#2012-07-23| 792.69
#2012-07-24| 803.97
#2012-07-25| 806.86
#2012-07-26| 837.73
#2012-07-27| 857.38
#2012-07-30| 855.80
#2012-07-31| 862.82
#2012-08-01| 860.75
#2012-08-02| 835.92
#2012-08-03| 870.96
#2012-08-06| 877.07
#2012-08-07| 883.85
#2012-08-08| 877.12
#2012-08-09| 881.10
#2012-08-10| 875.35
#2012-08-13| 869.68
#2012-08-14| 870.38
#2012-08-15| 868.31
#2012-08-16| 878.61
#2012-08-17| 879.27
#2012-08-20| 881.58
#2012-08-21| 899.71
#2012-08-22| 887.93
#2012-08-23| 890.27
#2012-08-24| 886.93
#2012-08-27| 900.76
#2012-08-28| 886.41
#2012-08-29| 883.84
#2012-08-30| 873.05
#2012-08-31| 890.64
#2012-09-03| .
#2012-09-04| 883.62
#2012-09-05| 882.65
#2012-09-06| 896.92
#2012-09-07| 910.92
#2012-09-10| 907.32
#2012-09-11| 917.00
#2012-09-12| 930.03
#2012-09-13| 931.04
#2012-09-14| 965.19
#2012-09-17| 960.89
#2012-09-18| 951.37
#2012-09-19| 949.87
#2012-09-20| 941.01
#2012-09-21| 944.41
#2012-09-24| 929.67
#2012-09-25| 940.20
#2012-09-26| 903.65
#2012-09-27| 913.70
#2012-09-28| 909.78
#2012-10-01| 922.52
#2012-10-02| 917.00
#2012-10-03| 917.05
#2012-10-04| 916.92
#2012-10-05| 933.46
#2012-10-08| 920.11
#2012-10-09| 910.85
#2012-10-10| 895.17
#2012-10-11| 901.77
#2012-10-12| 905.27
#2012-10-15| 905.46
#2012-10-16| 930.79
#2012-10-17| 928.19
#2012-10-18| 931.84
#2012-10-19| 921.38
#2012-10-22| 920.30
#2012-10-23| 900.53
#2012-10-24| 922.30
#2012-10-25| 921.16
#2012-10-26| 920.36
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 931.93
#2012-11-01| 945.27
#2012-11-02| 944.51
#2012-11-05| 934.17
#2012-11-06| 945.77
#2012-11-07| 921.24
#2012-11-08| 917.30
#2012-11-09| 913.80
#2012-11-12| 913.17
#2012-11-13| 920.05
#2012-11-14| 921.89
#2012-11-15| 912.66
#2012-11-16| 905.48
#2012-11-19| 939.32
#2012-11-20| 945.35
#2012-11-21| 958.22
#2012-11-22| .
#2012-11-23| 993.81
#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|1076.10
#2013-01-21|1085.39
#2013-01-22|1079.62
#2013-01-23|1092.38
#2013-01-24|1094.58
#2013-01-25|1113.45
#2013-01-28|1116.56
#2013-01-29|1113.58
#2013-01-30|1111.87
#2013-01-31|1108.07
#2013-02-01|1137.62
#2013-02-04|1111.87
#2013-02-05|1107.45
#2013-02-06|1103.85
#2013-02-07|1090.18
#2013-02-08|1097.79
#2013-02-11|1091.21
#2013-02-12|1107.93
#2013-02-13|1105.67
#2013-02-14|1092.59
#2013-02-15|1093.32
#2013-02-18|1085.36
#2013-02-19|1098.61
#2013-02-20|1099.24
#2013-02-21|1068.84
#2013-02-22|1072.87
#2013-02-25|1086.95
#2013-02-26|1054.76
#2013-02-27|1070.76
#2013-02-28|1069.33
#2013-03-01|1062.36
#2013-03-04|1065.39
#2013-03-05|1093.16
#2013-03-06|1097.51
#2013-03-07|1104.11
#2013-03-08|1098.82
#2013-03-11| .
#2013-03-12|1094.92
#2013-03-13|1086.80
#2013-03-14|1097.57
#2013-03-15|1101.22
#2013-03-18|1090.51
#2013-03-19|1082.29
#2013-03-20|1088.99
#2013-03-21|1069.46
#2013-03-22|1067.06
#2013-03-25|1054.52
#2013-03-26|1051.20
#2013-03-27|1036.92
#2013-03-28|1049.08
#2013-03-29| .
#2013-04-01|1049.56
#2013-04-02|1055.07
#2013-04-03|1053.23
#2013-04-04|1039.36
#2013-04-05|1031.44
#2013-04-08|1030.01
#2013-04-09|1029.52
#2013-04-10|1049.35
#2013-04-11|1062.31
#2013-04-12|1045.07
#2013-04-15|1034.47
#2013-04-16|1038.98
#2013-04-17|1023.66
#2013-04-18|1032.28
#2013-04-19|1017.92
#2013-04-22|1012.74
#2013-04-23|1026.93
#2013-04-24|1045.98
#2013-04-25|1064.78
#2013-04-26|1055.60
#2013-04-29|1067.65
#2013-04-30|1076.07
#2013-05-01|1076.81
#2013-05-02|1077.99
#2013-05-03|1097.90
#2013-05-06|1095.89
#2013-05-07|1109.56
#2013-05-08|1125.73
#2013-05-09|1121.49
#2013-05-10|1120.85
#2013-05-13|1125.58
#2013-05-14|1127.15
#2013-05-15|1124.79
#2013-05-16|1121.90
#2013-05-17|1113.18
#2013-05-20|1123.17
#2013-05-21|1122.30
#2013-05-22|1119.75
#2013-05-23|1098.17
#2013-05-24|1084.98
#2013-05-27|1099.81
#2013-05-28|1108.62
#2013-05-29|1099.35
#2013-05-30|1108.16
#2013-05-31|1093.09
#2013-06-03|1091.58
#2013-06-04|1102.37
#2013-06-05|1087.62
#2013-06-06|1094.48
#2013-06-07|1109.11
#2013-06-10|1111.79
#2013-06-11|1107.65
#2013-06-12|1104.45
#2013-06-13|1101.66
#2013-06-14|1112.44
#2013-06-17|1124.37
#2013-06-18|1127.32
#2013-06-19|1134.59
#2013-06-20|1096.70
#2013-06-21|1072.20
#2013-06-24|1047.38
#2013-06-25|1054.09
#2013-06-26|1080.60
#2013-06-27|1093.27
#2013-06-28|1074.06
#2013-07-01|1075.83
#2013-07-02|1078.66
#2013-07-03|1068.96
#2013-07-04|1085.47
#2013-07-05|1067.96
#2013-07-08|1088.39
#2013-07-09|1090.63
#2013-07-10|1096.30
#2013-07-11|1124.69
#2013-07-12|1135.00
#2013-07-15|1139.82
#2013-07-16|1140.13
#2013-07-17|1142.79
#2013-07-18|1140.13
#2013-07-19|1135.58
#2013-07-22|1135.25
#2013-07-23|1127.72
#2013-07-24|1138.10
#2013-07-25|1137.87
#2013-07-26|1131.18
#2013-07-29|1127.75
#2013-07-30|1138.39
#2013-07-31|1135.79
#2013-08-01|1145.03
#2013-08-02|1153.55
#2013-08-05|1159.19
#2013-08-06|1170.48
#2013-08-07|1164.93
#2013-08-08|1169.52
#2013-08-09|1169.31
#2013-08-12|1163.82
#2013-08-13|1167.59
#2013-08-14|1185.68
#2013-08-15|1173.21
#2013-08-16|1180.10
#2013-08-19|1178.56
#2013-08-20|1170.47
#2013-08-21|1164.54
#2013-08-22|1178.25
#2013-08-23|1188.32
#2013-08-26|1188.35
#2013-08-27|1160.96
#2013-08-28|1151.14
#2013-08-29|1150.34
#2013-08-30|1134.77
#2013-09-02|1147.91
#2013-09-03|1169.90
#2013-09-04|1171.54
#2013-09-05|1170.47
#2013-09-06|1177.82
#2013-09-09|1191.60
#2013-09-10|1209.14
#2013-09-11|1207.90
#2013-09-12|1236.96
#2013-09-13|1227.53
#2013-09-16|1243.77
#2013-09-17|1236.68
#2013-09-18|1250.06
#2013-09-19|1272.38
#2013-09-20|1274.75
#2013-09-23|1261.09
#2013-09-24|1271.43
#2013-09-25|1276.29
#2013-09-26|1269.70
#2013-09-27|1275.91
#2013-09-30|1266.71
#2013-10-01|1280.73
#2013-10-02|1282.97
#2013-10-03|1284.37
#2013-10-04|1280.84
#2013-10-07|1260.01
#2013-10-08|1257.35
#2013-10-09|1225.88
#2013-10-10|1258.70
#2013-10-11|1268.15
#2013-10-14|1261.80
#2013-10-15|1265.32
#2013-10-16|1257.60
#2013-10-17|1266.11
#2013-10-18|1275.78
#2013-10-21|1299.80
#2013-10-22|1314.62
#2013-10-23|1307.90
#2013-10-24|1301.77
#2013-10-25|1302.46
#2013-10-28|1299.99
#2013-10-29|1309.99
#2013-10-30|1316.55
#2013-10-31|1314.96
#2013-11-01|1309.56
#2013-11-04|1309.91
#2013-11-05|1298.92
#2013-11-06|1317.01
#2013-11-07|1297.74
#2013-11-08|1291.62
#2013-11-11|1313.36
#2013-11-12|1303.40
#2013-11-13|1301.83
#2013-11-14|1319.75
#2013-11-15|1330.33
#2013-11-18|1335.89
#2013-11-19|1328.27
#2013-11-20|1323.39
#2013-11-21|1318.66
#2013-11-22|1330.13
#2013-11-25|1342.36
#2013-11-26|1349.90
#2013-11-27|1355.24
#2013-11-28|1365.56
#2013-11-29|1360.90
#2013-12-02|1353.07
#2013-12-03|1338.20
#2013-12-04|1332.58
#2013-12-05|1334.00
#2013-12-06|1344.93
#2013-12-09|1354.48
#2013-12-10|1348.17
#2013-12-11|1348.20
#2013-12-12|1326.16
#2013-12-13|1323.04
#2013-12-16|1331.14
#2013-12-17|1318.06
#2013-12-18|1338.34
#2013-12-19|1353.02
#2013-12-20|1356.50
#2013-12-23|1369.28
#2013-12-24|1365.32
#2013-12-25|1365.32
#2013-12-26|1367.86
#2013-12-27|1391.75
#2013-12-30|1393.92
#2013-12-31|1389.00
#2014-01-01|1389.00
#2014-01-02|1371.60
#2014-01-03|1376.02
#2014-01-06|1375.86
#2014-01-07|1370.00
#2014-01-08|1382.40
#2014-01-09|1372.65
#2014-01-10|1378.04
#2014-01-13|1383.86
#2014-01-14|1378.69
#2014-01-15|1381.23
#2014-01-16|1368.61
#2014-01-17|1360.72
#2014-01-20|1364.26
#2014-01-21|1354.89
#2014-01-22|1367.83
#2014-01-23|1343.79
#2014-01-24|1315.83
#2014-01-27|1315.48
#2014-01-28|1314.80
#2014-01-29|1318.33
#2014-01-30|1316.87
#2014-01-31|1301.27
#2014-02-03|1289.43
#2014-02-04|1290.72
#2014-02-05|1286.99
#2014-02-06|1318.84
#2014-02-07|1321.96
#2014-02-10|1330.49
#2014-02-11|1347.15
#2014-02-12|1341.11
#2014-02-13|1351.29
#2014-02-14|1357.14
#2014-02-17|1365.40
#2014-02-18|1373.05
#2014-02-19|1368.49
#2014-02-20|1358.08
#2014-02-21|1372.16
#2014-02-24|1381.47
#2014-02-25|1380.61
#2014-02-26|1374.01
#2014-02-27|1370.00
#2014-02-28|1394.39
#2014-03-03|1353.70
#2014-03-04|1378.97
#2014-03-05|1383.55
#2014-03-06|1404.65
#2014-03-07|1392.20
#2014-03-10|1390.22
#2014-03-11|1388.86
#2014-03-12|1376.90
#2014-03-13|1364.02
#2014-03-14|1353.07
#2014-03-17|1374.82
#2014-03-18|1381.76
#2014-03-19|1381.10
#2014-03-20|1373.98
#2014-03-21|1373.68
#2014-03-24|1351.49
#2014-03-25|1365.47
#2014-03-26|1384.84
#2014-03-27|1385.99
#2014-03-28|1393.62
#2014-03-31|1400.10
#2014-04-01|1410.32
#2014-04-02|1410.65
#2014-04-03|1407.00
#2014-04-04|1403.64
#2014-04-07|1381.09
#2014-04-08|1387.82
#2014-04-09|1396.25
#2014-04-10|1397.10
#2014-04-11|1363.79
#2014-04-14|1348.51
#2014-04-15|1334.62
#2014-04-16|1339.40
#2014-04-17|1351.67
#2014-04-18|1349.67
#2014-04-21|1348.59
#2014-04-22|1361.31
#2014-04-23|1359.84
#2014-04-24|1363.47
#2014-04-25|1346.26
#2014-04-28|1342.09
#2014-04-29|1360.05
#2014-04-30|1369.72
#2014-05-01|1369.73
#2014-05-02|1365.37
#2014-05-05|1353.66
#2014-05-06|1356.26
#2014-05-07|1349.85
#2014-05-08|1353.66
#2014-05-09|1332.22
#2014-05-12|1357.69
#2014-05-13|1354.60
#2014-05-14|1352.72
#2014-05-15|1332.59
#2014-05-16|1323.58
#2014-05-19|1328.23
#2014-05-20|1333.12
#2014-05-21|1344.84
#2014-05-22|1349.40
#2014-05-23|1352.17
#2014-05-26|1371.04
#2014-05-27|1384.36
#2014-05-28|1386.75
#2014-05-29|1390.65
#2014-05-30|1402.11
#2014-06-02|1394.67
#2014-06-03|1392.24
#2014-06-04|1391.73
#2014-06-05|1398.36
#2014-06-06|1402.46
#2014-06-09|1399.57
#2014-06-10|1400.85
#2014-06-11|1390.62
#2014-06-12|1400.73
#2014-06-13|1394.80
#2014-06-16|1399.17
#2014-06-17|1404.26
#2014-06-18|1414.25
#2014-06-19|1422.94
#2014-06-20|1415.01
#2014-06-23|1412.24
#2014-06-24|1406.48
#2014-06-25|1392.61
#2014-06-26|1381.50
#2014-06-27|1387.27
#2014-06-30|1391.22
#2014-07-01|1405.40
#2014-07-02|1403.41
#2014-07-03|1423.24
#2014-07-04|1417.48
#2014-07-07|1409.11
#2014-07-08|1386.73
#2014-07-09|1393.77
#2014-07-10|1373.65
#2014-07-11|1371.18
#2014-07-14|1388.02
#2014-07-15|1365.25
#2014-07-16|1371.62
#2014-07-17|1373.34
#2014-07-18|1382.18
#2014-07-21|1385.41
#2014-07-22|1397.00
#2014-07-23|1397.91
#2014-07-24|1409.73
#2014-07-25|1385.98
#2014-07-28|1380.07
#2014-07-29|1387.35
#2014-07-30|1400.72
#2014-07-31|1380.88
#2014-08-01|1359.26
#2014-08-04|1344.21
#2014-08-05|1350.12
#2014-08-06|1336.28
#2014-08-07|1332.03
#2014-08-08|1326.52
#2014-08-11|1347.55
#2014-08-12|1334.73
#2014-08-13|1337.84
#2014-08-14|1342.79
#2014-08-15|1331.59
#2014-08-18|1352.07
#2014-08-19|1364.57
#2014-08-20|1362.99
#2014-08-21|1376.21
#2014-08-22|1368.41
#2014-08-25|1385.43
#2014-08-26|1391.73
#2014-08-27|1390.94
#2014-08-28|1375.75
#2014-08-29|1382.01
#2014-09-01|1378.58
#2014-09-02|1388.92
#2014-09-03|1391.83
#2014-09-04|1386.29
#2014-09-05|1384.13
#2014-09-08|1393.84
#2014-09-09|1379.73
#2014-09-10|1377.09
#2014-09-11|1384.56
#2014-09-12|1390.69
#2014-09-15|1395.42
#2014-09-16|1381.59
#2014-09-17|1389.98
#2014-09-18|1400.20
#2014-09-19|1374.95
#2014-09-22|1368.24
#2014-09-23|1354.57
#2014-09-24|1355.34
#2014-09-25|1340.59
#2014-09-26|1342.75
#2014-09-29|1339.76
#2014-09-30|1335.01
#2014-10-01|1316.24
#2014-10-02|1299.29
#2014-10-03|1297.58
#2014-10-06|1311.49
#2014-10-07|1289.52
#2014-10-08|1262.90
#2014-10-09|1271.34
#2014-10-10|1237.62
#2014-10-13|1234.10
#2014-10-14|1246.83
#2014-10-15|1209.70
#2014-10-16|1211.37
#2014-10-17|1243.45
#2014-10-20|1213.62
#2014-10-21|1234.40
#2014-10-22|1235.54
#2014-10-23|1249.58
#2014-10-24|1243.65
#2014-10-27|1239.63
#2014-10-28|1258.51
#2014-10-29|1255.04
#2014-10-30|1256.39
#2014-10-31|1275.03
#2014-11-03|1276.60
#2014-11-04|1263.93
#2014-11-05|1278.82
#2014-11-06|1287.04
#2014-11-07|1264.67
#2014-11-10|1280.71
#2014-11-11|1281.48
#2014-11-12|1272.25
#2014-11-13|1276.22
#2014-11-14|1269.98
#2014-11-17|1274.30
#2014-11-18|1300.68
#2014-11-19|1301.41
#2014-11-20|1306.96
#2014-11-21|1319.87
#2014-11-24|1326.91
#2014-11-25|1334.89
#2014-11-26|1342.07
#2014-11-27|1341.60
#2014-11-28|1342.49
#2014-12-01|1345.03
#2014-12-02|1333.45
#2014-12-03|1327.88
#2014-12-04|1331.50
#2014-12-05|1346.48
#2014-12-08|1345.39
#2014-12-09|1324.59
#2014-12-10|1325.09
#2014-12-11|1328.87
#2014-12-12|1309.96
#2014-12-15|1271.84
#2014-12-16|1302.71
#2014-12-17|1289.17
#2014-12-18|1325.67
#2014-12-19|1330.13
#2014-12-22|1340.18
#2014-12-23|1345.06
#2014-12-24|1345.14
#2014-12-25|1345.14
#2014-12-26|1343.04
#2014-12-29|1347.94
#2014-12-30|1337.66
#2014-12-31|1334.88
#2015-01-01|1334.88
#2015-01-02|1330.98
#2015-01-05|1291.48
#2015-01-06|1265.10
#2015-01-07|1251.14
#2015-01-08|1283.32
#2015-01-09|1268.45
#2015-01-12|1290.61
#2015-01-13|1292.88
#2015-01-14|1279.64
#2015-01-15|1273.13
#2015-01-16|1265.00
#2015-01-19|1286.44
#2015-01-20|1266.59
#2015-01-21|1276.30
#2015-01-22|1281.78
#2015-01-23|1285.99
#2015-01-26|1300.85
#2015-01-27|1300.92
#2015-01-28|1299.84
#2015-01-29|1299.55
#2015-01-30|1292.64
#2015-02-02|1291.60
#2015-02-03|1313.60
#2015-02-04|1320.44
#2015-02-05|1329.15
#2015-02-06|1317.41
#2015-02-09|1296.46
#2015-02-10|1316.37
#2015-02-11|1320.59
#2015-02-12|1343.23
#2015-02-13|1351.52
#2015-02-16|1354.01
#2015-02-17|1345.45
#2015-02-18|1353.79
#2015-02-19|1364.62
#2015-02-20|1363.29
#2015-02-23|1373.94
#2015-02-24|1381.92
#2015-02-25|1388.74
#2015-02-26|1382.39
#2015-02-27|1384.45
#2015-03-02|1392.18
#2015-03-03|1380.52
#2015-03-04|1372.76
#2015-03-05|1381.42
#2015-03-06|1361.63
#2015-03-09|1353.88
#2015-03-10|1333.03
#2015-03-11|1346.05
#2015-03-12|1341.96
#2015-03-13|1346.31
#2015-03-16|1368.00
#2015-03-17|1360.54
#2015-03-18|1362.95
#2015-03-19|1370.74
#2015-03-20|1403.16
#2015-03-23|1416.47
#2015-03-24|1422.63
#2015-03-25|1393.26
#2015-03-26|1364.35
#2015-03-27|1369.65
#2015-03-30|1389.18
#2015-03-31|1369.95
#2015-04-01|1363.93
#2015-04-02|1382.39
#2015-04-03|1395.75
#2015-04-06|1401.47
#2015-04-07|1394.35
#2015-04-08|1376.66
#2015-04-09|1378.59
#2015-04-10|1399.63
#2015-04-13|1402.66
#2015-04-14|1416.00
#2015-04-15|1381.32
#2015-04-16|1373.16
#2015-04-17|1361.60
#2015-04-20|1371.48
#2015-04-21|1402.13
#2015-04-22|1428.55
#2015-04-23|1424.42
#2015-04-24|1428.17
#2015-04-27|1456.59
#2015-04-28|1446.87
#2015-04-29|1431.16
#2015-04-30|1408.06
#2015-05-01|1410.27
#2015-05-04|1411.45
#2015-05-05|1384.83
#2015-05-06|1400.56
#2015-05-07|1408.16
#2015-05-08|1432.81
#2015-05-11|1431.34
#2015-05-12|1427.76
#2015-05-13|1436.92
#2015-05-14|1456.11
#2015-05-15|1458.92
#2015-05-18|1459.26
#2015-05-19|1457.51
#2015-05-20|1463.66
#2015-05-21|1472.00
#2015-05-22|1450.13
#2015-05-25|1438.86
#2015-05-26|1421.71
#2015-05-27|1444.30
#2015-05-28|1456.55
#2015-05-29|1439.29
#2015-06-01|1435.76
#2015-06-02|1455.58
#2015-06-03|1477.41
#2015-06-04|1471.72
#2015-06-05|1429.82
#2015-06-08|1425.25
#2015-06-09|1419.86
#2015-06-10|1433.50
#2015-06-11|1435.34
#2015-06-12|1426.94
#2015-06-15|1400.72
#2015-06-16|1416.58
#2015-06-17|1408.99
#2015-06-18|1426.94
#2015-06-19|1420.46
#2015-06-22|1472.62
#2015-06-23|1459.53
#2015-06-24|1445.42
#2015-06-25|1446.12
#2015-06-26|1439.82
#2015-06-29|1388.86
#2015-06-30|1367.96
#2015-07-01|1396.07
#2015-07-02|1374.66
#2015-07-03|1367.63
#2015-07-06|1351.24
#2015-07-07|1306.55
#2015-07-08|1326.96
#2015-07-09|1356.61
#2015-07-10|1399.09
#2015-07-13|1402.84
#2015-07-14|1403.39
#2015-07-15|1418.03
#2015-07-16|1412.29
#2015-07-17|1409.67
#2015-07-20|1421.60
#2015-07-21|1415.31
#2015-07-22|1391.45
#2015-07-23|1413.08
#2015-07-24|1400.68
#2015-07-27|1384.26
#2015-07-28|1374.97
#2015-07-29|1375.53
#2015-07-30|1384.63
#2015-07-31|1398.19
#2015-08-03|1389.80
#2015-08-04|1382.93
#2015-08-05|1387.44
#2015-08-06|1381.24
#2015-08-07|1365.46
#2015-08-10|1388.59
#2015-08-11|1375.10
#2015-08-12|1350.09
#2015-08-13|1358.91
#2015-08-14|1347.29
#2015-08-17|1345.41
#2015-08-18|1348.16
#2015-08-19|1325.95
#2015-08-20|1309.66
#2015-08-21|1286.58
#2015-08-24|1256.22
#2015-08-25|1309.29
#2015-08-26|1283.82
#2015-08-27|1298.65
#2015-08-28|1302.13
#2015-08-31|1292.77
#2015-09-01|1272.83
#2015-09-02|1265.88
#2015-09-03|1284.86
#2015-09-04|1259.86
#2015-09-07|1268.44
#2015-09-08|1288.11
#2015-09-09|1293.44
#2015-09-10|1287.29
#2015-09-11|1280.38
#2015-09-14|1286.24
#2015-09-15|1296.38
#2015-09-16|1315.10
#2015-09-17|1315.34
#2015-09-18|1299.56
#2015-09-21|1287.76
#2015-09-22|1246.53
#2015-09-23|1246.53
#2015-09-24|1240.36
#2015-09-25|1265.43
#2015-09-28|1245.13
#2015-09-29|1249.39
#2015-09-30|1276.27
#2015-10-01|1261.15
#2015-10-02|1278.11
#2015-10-05|1304.41
#2015-10-06|1321.11
#2015-10-07|1310.96
#2015-10-08|1319.91
#2015-10-09|1328.88
#2015-10-12|1326.98
#2015-10-13|1339.08
#2015-10-14|1335.22
#2015-10-15|1367.39
#2015-10-16|1371.53
#2015-10-19|1373.30
#2015-10-20|1374.06
#2015-10-21|1396.33
#2015-10-22|1397.62
#2015-10-23|1401.96
#2015-10-26|1392.03
#2015-10-27|1377.67
#2015-10-28|1393.73
#2015-10-29|1394.04
#2015-10-30|1411.31
#2015-11-02|1423.13
#2015-11-03|1422.07
#2015-11-04|1418.15
#2015-11-05|1424.42
#2015-11-06|1412.04
#2015-11-09|1404.42
#2015-11-10|1388.48
#2015-11-11|1409.86
#2015-11-12|1404.22
#2015-11-13|1384.66
#2015-11-16|1380.61
#2015-11-17|1398.01
#2015-11-18|1398.82
#2015-11-19|1419.77
#2015-11-20|1414.76
#2015-11-23|1403.65
#2015-11-24|1382.62
#2015-11-25|1399.44
#2015-11-26|1422.24
#2015-11-27|1422.55
#2015-11-30|1428.82
#2015-12-01|1439.19
#2015-12-02|1440.34
#2015-12-03|1439.13
#2015-12-04|1441.90
#2015-12-07|1450.35
#2015-12-08|1431.12
#2015-12-09|1428.40
#2015-12-10|1418.31
#2015-12-11|1402.68
#2015-12-14|1383.92
#2015-12-15|1415.53
#2015-12-16|1409.07
#2015-12-17|1418.71
#2015-12-18|1403.94
#2015-12-21|1412.57
#2015-12-22|1416.69
#2015-12-23|1427.20
#2015-12-24|1434.62
#2015-12-25|1434.62
#2015-12-28|1429.80
#2015-12-29|1446.46
#2015-12-30|1441.16
#2015-12-31|1429.59
#2016-01-01|1429.59
#2016-01-04|1383.22
#2016-01-05|1383.78
#2016-01-06|1377.05
#2016-01-07|1367.48
#2016-01-08|1361.49
#2016-01-11|1364.90
#2016-01-12|1388.30
#2016-01-13|1386.96
#2016-01-14|1368.17
#2016-01-15|1334.97
#2016-01-18|1328.32
#2016-01-19|1359.91
#2016-01-20|1342.11
#2016-01-21|1356.73
#2016-01-22|1387.23
#2016-01-25|1393.80
#2016-01-26|1395.56
#2016-01-27|1404.26
#2016-01-28|1374.17
#2016-01-29|1396.79
#2016-02-01|1381.57
#2016-02-02|1354.25
#2016-02-03|1355.93
#2016-02-04|1356.81
#2016-02-05|1319.45
#2016-02-08|1263.35
#2016-02-09|1283.37
#2016-02-10|1277.95
#2016-02-11|1256.89
#2016-02-12|1254.53
#2016-02-15|1278.96
#2016-02-16|1276.71
#2016-02-17|1309.10
#2016-02-18|1325.07
#2016-02-19|1319.68
#2016-02-22|1332.23
#2016-02-23|1322.60
#2016-02-24|1296.06
#2016-02-25|1323.55
#2016-02-26|1323.54
#2016-02-29|1322.98
#2016-03-01|1347.00
#2016-03-02|1341.50
#2016-03-03|1332.51
#2016-03-04|1351.30
#2016-03-07|1344.73
#2016-03-08|1335.56
#2016-03-09|1333.59
#2016-03-10|1340.88
#2016-03-11|1366.82
#2016-03-14|1377.14
#2016-03-15|1377.72
#2016-03-16|1373.45
#2016-03-17|1388.90
#2016-03-18|1398.84
#2016-03-21|1388.17
#2016-03-22|1395.51
#2016-03-23|1395.17
#2016-03-24|1374.49
#2016-03-25|1374.49
#2016-03-28|1380.83
#2016-03-29|1386.40
#2016-03-30|1425.96
#2016-03-31|1420.42
#2016-04-01|1398.88
#2016-04-04|1404.33
#2016-04-05|1378.73
#2016-04-06|1385.77
#2016-04-07|1377.46
#2016-04-08|1389.60
#2016-04-11|1388.42
#2016-04-12|1382.08
#2016-04-13|1402.00
#2016-04-14|1403.95
#2016-04-15|1399.05
#2016-04-18|1402.14
#2016-04-19|1428.21
#2016-04-20|1405.29
#2016-04-21|1396.29
#2016-04-22|1388.67
#2016-04-25|1384.30
#2016-04-26|1386.76
#2016-04-27|1410.74
#2016-04-28|1410.77
#2016-04-29|1389.60
#2016-05-02|1407.62
#2016-05-03|1386.76
#2016-05-04|1372.02
#2016-05-05|1364.20
#2016-05-06|1356.19
#2016-05-09|1372.52
#2016-05-10|1361.66
#2016-05-11|1359.68
#2016-05-12|1345.18
#2016-05-13|1347.32
#2016-05-16|1355.07
#2016-05-17|1354.03
#2016-05-18|1363.85
#2016-05-19|1342.20
#2016-05-20|1363.73
#2016-05-23|1370.16
#2016-05-24|1390.38
#2016-05-25|1408.73
#2016-05-26|1420.04
#2016-05-27|1421.45
#2016-05-30|1425.33
#2016-05-31|1426.50
#2016-06-01|1420.12
#2016-06-02|1420.62
#2016-06-03|1432.50
#2016-06-06|1433.50
#2016-06-07|1444.87
#2016-06-08|1437.26
#2016-06-09|1424.89
#2016-06-10|1391.03
#2016-06-13|1372.42
#2016-06-14|1337.99
#2016-06-15|1350.80
#2016-06-16|1332.47
#2016-06-17|1352.02
#2016-06-20|1403.93
#2016-06-21|1403.54
#2016-06-22|1409.85
#2016-06-23|1439.63
#2016-06-24|1345.18
#2016-06-27|1264.55
#2016-06-28|1306.43
#2016-06-29|1341.65
#2016-06-30|1354.20
#2016-07-01|1361.32
#2016-07-04|1346.54
#2016-07-05|1323.02
#2016-07-06|1299.62
#2016-07-07|1313.32
#2016-07-08|1342.97
#2016-07-11|1374.62
#2016-07-12|1384.23
#2016-07-13|1396.16
#2016-07-14|1415.18
#2016-07-15|1403.49
#2016-07-18|1414.15
#2016-07-19|1406.35
#2016-07-20|1453.65
#2016-07-21|1452.02
#2016-07-22|1450.83
#2016-07-25|1460.26
#2016-07-26|1469.50
#2016-07-27|1483.88
#2016-07-28|1495.39
#2016-07-29|1509.13
#2016-08-01|1500.15
#2016-08-02|1479.87
#2016-08-03|1468.72
#2016-08-04|1475.02
#2016-08-05|1475.04
#2016-08-08|1474.41
#2016-08-09|1502.19
#2016-08-10|1504.72
#2016-08-11|1516.75
#2016-08-12|1513.19
#2016-08-15|1521.08
#2016-08-16|1513.30
#2016-08-17|1491.60
#2016-08-18|1507.70
#2016-08-19|1510.10
#2016-08-22|1505.34
#2016-08-23|1519.31
#2016-08-24|1512.89
#2016-08-25|1505.29
#2016-08-26|1518.13
#2016-08-29|1500.43
#2016-08-30|1520.11
#2016-08-31|1501.27
#2016-09-01|1511.59
#2016-09-02|1527.20
#2016-09-05|1521.93
#2016-09-06|1526.23
#2016-09-07|1537.24
#2016-09-08|1524.12
#2016-09-09|1502.87
#2016-09-12|1489.10
#2016-09-13|1491.08
#2016-09-14|1492.10
#2016-09-15|1501.17
#2016-09-16|1479.10
#2016-09-19|1504.09
#2016-09-20|1508.28
#2016-09-21|1515.13
#2016-09-22|1562.06
#2016-09-23|1547.63
#2016-09-26|1538.59
#2016-09-27|1533.00
#2016-09-28|1541.55
#2016-09-29|1537.03
#2016-09-30|1549.37
#2016-10-03|1546.89
#2016-10-04|1547.29
#2016-10-05|1543.02
#2016-10-06|1529.45
#2016-10-07|1510.33
#2016-10-10|1521.59
#2016-10-11|1491.23
#2016-10-12|1460.14
#2016-10-13|1445.89
#2016-10-14|1452.72
#2016-10-17|1444.98
#2016-10-18|1466.66
#2016-10-19|1467.15
#2016-10-20|1456.30
#2016-10-21|1470.22
#2016-10-24|1471.70
#2016-10-25|1457.06
#2016-10-26|1461.99
#2016-10-27|1449.10
#2016-10-28|1445.55
#2016-10-31|1444.04
#2016-11-01|1427.70
#2016-11-02|1423.01
#2016-11-03|1410.88
#2016-11-04|1409.34
#2016-11-07|1421.58
#2016-11-08|1425.84
#2016-11-09|1418.29
#2016-11-10|1390.66
#2016-11-11|1370.94
#2016-11-14|1349.08
#2016-11-15|1350.67
#2016-11-16|1355.52
#2016-11-17|1366.58
#2016-11-18|1374.81
#2016-11-21|1386.48
#2016-11-22|1392.48
#2016-11-23|1384.74
#2016-11-24|1399.89
#2016-11-25|1402.79
#2016-11-28|1389.99
#2016-11-29|1394.04
#2016-11-30|1385.79
#2016-12-01|1362.41
#2016-12-02|1354.15
#2016-12-05|1382.81
#2016-12-06|1386.12
#2016-12-07|1408.62
#2016-12-08|1405.79
#2016-12-09|1402.26
#2016-12-12|1406.59
#2016-12-13|1424.68
#2016-12-14|1424.42
#2016-12-15|1417.64
#2016-12-16|1425.59
#2016-12-19|1444.74
#2016-12-20|1442.80
#2016-12-21|1453.20
#2016-12-22|1443.86
#2016-12-23|1455.05
#2016-12-26|1455.05
#2016-12-27|1461.33
#2016-12-28|1453.35
#2016-12-29|1463.77
#2016-12-30|1471.72
#2017-01-02|1483.10
#2017-01-03|1451.91
#2017-01-04|1456.23
#2017-01-05|1475.60
#2017-01-06|1478.19
#2017-01-09|1485.22
#2017-01-10|1490.25
#2017-01-11|1472.06
#2017-01-12|1486.57
#2017-01-13|1500.02
#2017-01-16|1487.29
#2017-01-17|1495.40
#2017-01-18|1509.60
#2017-01-19|1496.53
#2017-01-20|1503.99
#2017-01-23|1497.07
#2017-01-24|1505.23
#2017-01-25|1516.79
#2017-01-26|1518.02
#2017-01-27|1525.04
#2017-01-30|1513.20
#2017-01-31|1520.84
#2017-02-01|1519.79
#2017-02-02|1557.27
#2017-02-03|1558.63
#2017-02-06|1537.64
#2017-02-07|1540.11
#2017-02-08|1547.45
#2017-02-09|1547.79
#2017-02-10|1541.98
#2017-02-13|1556.29
#2017-02-14|1553.49
#2017-02-15|1559.29
#2017-02-16|1577.97
#2017-02-17|1567.41
#2017-02-20|1570.15
#2017-02-21|1573.75
#2017-02-22|1577.22
#2017-02-23|1585.32
#2017-02-24|1570.72
#2017-02-27|1581.25
#2017-02-28|1580.62
#2017-03-01|1596.24
#2017-03-02|1592.90
#2017-03-03|1600.12
#2017-03-06|1594.86
#2017-03-07|1594.45
#2017-03-08|1595.52
#2017-03-09|1601.93
#2017-03-10|1616.70
#2017-03-13|1621.56
#2017-03-14|1621.21
#2017-03-15|1623.81
#2017-03-16|1653.26
#2017-03-17|1661.42
#2017-03-20|1665.86
#2017-03-21|1650.95
#2017-03-22|1646.10
#2017-03-23|1653.49
#2017-03-24|1678.32
#2017-03-27|1678.59
#2017-03-28|1691.18
#2017-03-29|1676.37
#2017-03-30|1682.05
#2017-03-31|1684.89
#2017-04-03|1669.84
#2017-04-04|1675.88
#2017-04-05|1668.18
#2017-04-06|1667.18
#2017-04-07|1666.63
#2017-04-10|1664.20
#2017-04-11|1652.61
#2017-04-12|1656.44
#2017-04-13|1652.46
#2017-04-14|1652.46
#2017-04-17|1658.45
#2017-04-18|1646.45
#2017-04-19|1651.59
#2017-04-20|1669.45
#2017-04-21|1655.50
#2017-04-24|1723.91
#2017-04-25|1742.91
#2017-04-26|1726.67
#2017-04-27|1736.20
#2017-04-28|1740.05
#2017-05-01|1744.52
#2017-05-02|1763.84
#2017-05-03|1757.32
#2017-05-04|1777.68
#2017-05-05|1798.95
#2017-05-08|1791.83
#2017-05-09|1799.32
#2017-05-10|1792.58
#2017-05-11|1786.01
#2017-05-12|1810.03
#2017-05-15|1822.07
#2017-05-16|1838.54
#2017-05-17|1823.63
#2017-05-18|1813.71
#2017-05-19|1835.80
#2017-05-22|1835.63
#2017-05-23|1855.26
#2017-05-24|1853.05
#2017-05-25|1863.55
#2017-05-26|1856.52
#2017-05-29|1854.27
#2017-05-30|1858.06
#2017-05-31|1865.50
#2017-06-01|1876.47
#2017-06-02|1897.60
#2017-06-05|1888.86
#2017-06-06|1880.81
#2017-06-07|1885.99
#2017-06-08|1882.58
#2017-06-09|1881.20
#2017-06-12|1819.05
#2017-06-13|1839.97
#2017-06-14|1855.62
#2017-06-15|1813.37
#2017-06-16|1841.67
#2017-06-19|1858.40
#2017-06-20|1840.67
#2017-06-21|1843.40
#2017-06-22|1850.43
#2017-06-23|1862.82
#2017-06-26|1856.36
#2017-06-27|1844.07
#2017-06-28|1844.05
#2017-06-29|1801.46
#2017-06-30|1804.96
#2017-07-03|1804.07
#2017-07-04|1793.64
#2017-07-05|1802.05
#2017-07-06|1802.36
#2017-07-07|1810.44
#2017-07-10|1825.25
#2017-07-11|1818.37
#2017-07-12|1850.40
#2017-07-13|1848.62
#2017-07-14|1858.22
#2017-07-17|1860.26
#2017-07-18|1861.08
#2017-07-19|1889.58
#2017-07-20|1912.55
#2017-07-21|1885.12
#2017-07-24|1874.15
#2017-07-25|1883.35
#2017-07-26|1899.75
#2017-07-27|1921.42
#2017-07-28|1908.40
#2017-07-31|1906.80
#2017-08-01|1927.76
#2017-08-02|1922.61
#2017-08-03|1933.52
#2017-08-04|1932.28
#2017-08-07|1933.53
#2017-08-08|1928.96
#2017-08-09|1910.62
#2017-08-10|1893.35
#2017-08-11|1879.09
#2017-08-14|1906.14
#2017-08-15|1901.69
#2017-08-16|1911.83
#2017-08-17|1907.88
#2017-08-18|1891.25
#2017-08-21|1892.34
#2017-08-22|1907.18
#2017-08-23|1909.67
#2017-08-24|1897.21
#2017-08-25|1907.62
#2017-08-28|1912.26
#2017-08-29|1904.58
#2017-08-30|1898.86
#2017-08-31|1915.07
#2017-09-01|1928.03
#2017-09-04|1915.18
#2017-09-05|1920.58
#2017-09-06|1927.37
#2017-09-07|1965.56
#2017-09-08|1964.01
#2017-09-11|1984.79
#2017-09-12|1983.44
#2017-09-13|1981.71
#2017-09-14|1975.17
#2017-09-15|1995.11
#2017-09-18|2011.16
#2017-09-19|2020.46
#2017-09-20|2009.44
#2017-09-21|1989.85
#2017-09-22|2004.02
#2017-09-25|1972.82
#2017-09-26|1949.76
#2017-09-27|1959.91
#2017-09-28|1983.78
#2017-09-29|2001.30
#2017-10-02|2013.31
#2017-10-03|2018.25
#2017-10-04|2014.54
#2017-10-05|2003.93
#2017-10-06|2002.09
#2017-10-09|2019.40
#2017-10-10|2020.59
#2017-10-11|2026.59
#2017-10-12|2032.53
#2017-10-13|2040.97
#2017-10-16|2029.30
#2017-10-17|2022.40
#2017-10-18|2020.27
#2017-10-19|2040.52
#2017-10-20|2035.46
#2017-10-23|2053.98
#2017-10-24|2043.65
#2017-10-25|2055.63
#2017-10-26|2035.62
#2017-10-27|2031.17
#2017-10-30|2034.76
#2017-10-31|2046.74
#2017-11-01|2078.53
#2017-11-02|2068.85
#2017-11-03|2069.60
#2017-11-06|2078.75
#2017-11-07|2060.35
#2017-11-08|2055.04
#2017-11-09|2016.21
#2017-11-10|2019.12
#2017-11-13|2010.24
#2017-11-14|2032.69
#2017-11-15|2030.89
#2017-11-16|2051.02
#2017-11-17|2046.42
#2017-11-20|2057.17
#2017-11-21|2079.01
#2017-11-22|2061.42
#2017-11-23|2075.18
#2017-11-24|2100.77
#2017-11-27|2084.93
#2017-11-28|2082.22
#2017-11-29|2020.98
#2017-11-30|2030.70
#2017-12-01|1985.88
#2017-12-04|1985.08
#2017-12-05|1991.33
#2017-12-06|1975.61
#2017-12-07|1980.64
#2017-12-08|1987.93
#2017-12-11|1985.50
#2017-12-12|2003.20
#2017-12-13|2013.66
#2017-12-14|2011.08
#2017-12-15|2005.15
#2017-12-18|2043.54
#2017-12-19|2031.50
#2017-12-20|2015.63
#2017-12-21|2022.75
#2017-12-22|2013.31
#2017-12-25|2013.31
#2017-12-26|2018.59
#2017-12-27|2020.50
#2017-12-28|2014.33
#2017-12-29|2017.39
#2018-01-01|2017.39
#2018-01-02|2027.61
#2018-01-03|2059.59
#2018-01-04|2088.44
#2018-01-05|2104.79
#2018-01-08|2103.07
#2018-01-09|2098.03
#2018-01-10|2081.39
#2018-01-11|2065.11
#2018-01-12|2086.94
#2018-01-15|2111.48
#2018-01-16|2117.51
#2018-01-17|2133.29
#2018-01-18|2165.10
#2018-01-19|2179.22
#2018-01-22|2176.04
#2018-01-23|2194.17
#2018-01-24|2172.60
#2018-01-25|2174.66
#2018-01-26|2180.45
#2018-01-29|2172.18
#2018-01-30|2158.59
#2018-01-31|2166.28
#2018-02-01|2185.07
#2018-02-02|2140.23
#2018-02-05|2123.00
#2018-02-06|2058.55
#2018-02-07|2089.87
#2018-02-08|2011.76
#2018-02-09|1992.21
#2018-02-12|2027.77
#2018-02-13|2030.02
#2018-02-14|2070.93
#2018-02-15|2099.73
#2018-02-16|2112.16
#2018-02-19|2092.49
#2018-02-20|2109.14
#2018-02-21|2102.30
#2018-02-22|2087.26
#2018-02-23|2089.04
#2018-02-26|2105.48
#2018-02-27|2103.20
#2018-02-28|2099.54
#2018-03-01|2056.49
#2018-03-02|2033.63
#2018-03-05|2083.40
#2018-03-06|2115.38
#2018-03-07|2148.29
#2018-03-08|2167.31
#2018-03-09|2183.69
#2018-03-12|2196.62
#2018-03-13|2180.93
#2018-03-14|2169.60
#2018-03-15|2183.05
#2018-03-16|2170.22
#2018-03-19|2149.44
#2018-03-20|2150.17
#2018-03-21|2155.88
#2018-03-22|2116.06
#2018-03-23|2090.91
#2018-03-26|2085.57
#2018-03-27|2116.25
#2018-03-28|2060.97
#2018-03-29|2064.09
#2018-03-30|2064.09
#2018-04-02|2065.94
#2018-04-03|2046.95
#2018-04-04|2015.40
#2018-04-05|2069.20
#2018-04-06|2062.74
#2018-04-09|2085.77
#2018-04-10|2112.64
#2018-04-11|2111.45
#2018-04-12|2126.50
#2018-04-13|2128.41
#2018-04-16|2123.46
#2018-04-17|2156.93
#2018-04-18|2149.96
#2018-04-19|2114.97
#2018-04-20|2081.21
#2018-04-23|2082.75
#2018-04-24|2096.77
#2018-04-25|2075.78
#2018-04-26|2084.77
#2018-04-27|2106.45
#2018-04-30|2096.63
#2018-05-01|2080.58
#2018-05-02|2100.42
#2018-05-03|2099.11
#2018-05-04|2127.54
#2018-05-07|2151.37
#2018-05-08|2146.09
#2018-05-09|2162.57
#2018-05-10|2179.59
#2018-05-11|2192.35
#2018-05-14|2196.95
#2018-05-15|2160.65
#2018-05-16|2159.29
#2018-05-17|2175.04
#2018-05-18|2151.21
#2018-05-21|2155.96
#2018-05-22|2165.69
#2018-05-23|2136.93
#2018-05-24|2149.85
#2018-05-25|2155.98
#2018-05-28|2135.79
#2018-05-29|2100.01
#2018-05-30|2115.68
#2018-05-31|2124.78
#2018-06-01|2152.90
#2018-06-04|2169.08
#2018-06-05|2198.83
#2018-06-06|2227.25
#2018-06-07|2224.73
#2018-06-08|2209.70
#2018-06-11|2241.45
#2018-06-12|2237.41
#2018-06-13|2272.94
#2018-06-14|2287.63
#2018-06-15|2267.48
#2018-06-18|2244.86
#2018-06-19|2199.01
#2018-06-20|2206.70
#2018-06-21|2185.55
#2018-06-22|2185.68
#2018-06-25|2129.43
#2018-06-26|2134.90
#2018-06-27|2133.57
#2018-06-28|2075.90
#2018-06-29|2125.46
#2018-07-02|2087.46
#2018-07-03|2103.22
#2018-07-04|2073.71
#2018-07-05|2113.27
#2018-07-06|2127.58
#2018-07-09|2154.30
#2018-07-10|2172.18
#2018-07-11|2142.49
#2018-07-12|2163.43
#2018-07-13|2162.77
#2018-07-16|2175.11
#2018-07-17|2185.00
#2018-07-18|2236.15
#2018-07-19|2205.22
#2018-07-20|2216.12
#2018-07-23|2194.63
#2018-07-24|2208.91
#2018-07-25|2182.93
#2018-07-26|2195.15
#2018-07-27|2191.38
#2018-07-30|2166.48
#2018-07-31|2152.36
#2018-08-01|2136.82
#2018-08-02|2126.55
#2018-08-03|2129.19
#2018-08-06|2124.66
#2018-08-07|2122.10
#2018-08-08|2136.40
#2018-08-09|2126.55
#2018-08-10|2065.08
#2018-08-13|2075.94
#2018-08-14|2072.34
#2018-08-15|2022.23
#2018-08-16|2059.53
#2018-08-17|2054.03
#2018-08-20|2076.36
#2018-08-21|2094.82
#2018-08-22|2106.53
#2018-08-23|2115.34
#2018-08-24|2139.41
#2018-08-27|2177.22
#2018-08-28|2175.55
#2018-08-29|2176.05
#2018-08-30|2161.56
#2018-08-31|2144.84
#2018-09-03|2145.52
#2018-09-04|2097.91
#2018-09-05|2048.54
#2018-09-06|2018.31
#2018-09-07|2015.04
#2018-09-10|2035.32
#2018-09-11|2027.00
#2018-09-12|2018.01
#2018-09-13|2043.34
#2018-09-14|2057.69
#2018-09-17|2049.47
#2018-09-18|2072.92
#2018-09-19|2054.27
#2018-09-20|2068.30
#2018-09-21|2091.44
#2018-09-24|2095.49
#2018-09-25|2127.73
#2018-09-26|2119.11
#2018-09-27|2104.41
#2018-09-28|2065.60
#2018-10-01|2092.40
#2018-10-02|2083.12
#2018-10-03|2079.35
#2018-10-04|2058.65
#2018-10-05|2012.95
#2018-10-08|1965.07
#2018-10-09|1976.04
#2018-10-10|1898.67
#2018-10-11|1887.19
#2018-10-12|1897.69
#2018-10-15|1902.77
#2018-10-16|1963.30
#2018-10-17|1963.23
#2018-10-18|1906.14
#2018-10-19|1895.22
#2018-10-22|1883.75
#2018-10-23|1813.94
#2018-10-24|1767.03
#2018-10-25|1805.83
#2018-10-26|1793.56
#2018-10-29|1808.99
#2018-10-30|1811.49
#2018-10-31|1849.10
#2018-11-01|1866.10
#2018-11-02|1880.12
#2018-11-05|1853.99
#2018-11-06|1864.30
#2018-11-07|1889.90
#2018-11-08|1876.23
#2018-11-09|1863.19
#2018-11-12|1778.53
#2018-11-13|1814.48
#2018-11-14|1812.77
#2018-11-15|1805.32
#2018-11-16|1801.42
#2018-11-19|1775.70
#2018-11-20|1735.09
#2018-11-21|1761.63
#2018-11-22|1745.90
#2018-11-23|1749.28
#2018-11-26|1772.74
#2018-11-27|1769.85
#2018-11-28|1778.17
#2018-11-29|1809.04
#2018-11-30|1788.43
#2018-12-03|1838.59
#2018-12-04|1813.26
#2018-12-05|1778.58
#2018-12-06|1729.04
#2018-12-07|1732.15
#2018-12-10|1713.60
#2018-12-11|1742.44
#2018-12-12|1786.34
#2018-12-13|1771.60
#2018-12-14|1747.07
#2018-12-17|1732.06
#2018-12-18|1720.65
#2018-12-19|1738.66
#2018-12-20|1688.75
#2018-12-21|1676.90
#2018-12-24|1667.40
#2018-12-25|1667.40
#2018-12-26|1666.52
#2018-12-27|1660.65
#2018-12-28|1704.18
#2018-12-31|1708.31
#2019-01-01|1708.31
#2019-01-02|1695.66
#2019-01-03|1632.27
#2019-01-04|1679.37
#2019-01-07|1713.37
#2019-01-08|1728.84
#2019-01-09|1775.96
#2019-01-10|1773.16
#2019-01-11|1764.15
#2019-01-14|1734.65
#2019-01-15|1749.27
#2019-01-16|1750.63
#2019-01-17|1749.84
#2019-01-18|1802.25
#2019-01-21|1798.24
#2019-01-22|1779.87
#2019-01-23|1785.84
#2019-01-24|1825.09
#2019-01-25|1867.01
#2019-01-28|1848.86
#2019-01-29|1832.81
#2019-01-30|1834.81
#2019-01-31|1844.14
#2019-02-01|1849.21
#2019-02-04|1848.42
#2019-02-05|1872.82
#2019-02-06|1901.08
#2019-02-07|1852.89
#2019-02-08|1840.19
#2019-02-11|1852.15
#2019-02-12|1864.50
#2019-02-13|1886.06
#2019-02-14|1893.99
#2019-02-15|1906.26
#2019-02-18|1912.45
#2019-02-19|1905.94
#2019-02-20|1915.40
#2019-02-21|1908.56
#2019-02-22|1930.78
#2019-02-25|1939.53
#2019-02-26|1932.91
#2019-02-27|1919.17
#2019-02-28|1914.41
#2019-03-01|1930.48
#2019-03-04|1925.80
#2019-03-05|1928.73
#2019-03-06|1913.29
#2019-03-07|1890.49
#2019-03-08|1886.15
#2019-03-11|1903.51
#2019-03-12|1908.22
#2019-03-13|1920.84
#2019-03-14|1925.17
#2019-03-15|1983.19
#2019-03-18|1966.83
#2019-03-19|1987.01
#2019-03-20|1975.46
#2019-03-21|1990.22
#2019-03-22|1941.63
#2019-03-25|1930.49
#2019-03-26|1950.71
#2019-03-27|1918.42
#2019-03-28|1922.92
#2019-03-29|1956.62
#2019-04-01|1980.75
#2019-04-02|1982.42
#2019-04-03|2024.41
#2019-04-04|2019.76
#2019-04-05|2024.74
#2019-04-08|2029.41
#2019-04-09|2001.54
#2019-04-10|1999.52
#2019-04-11|2004.96
#2019-04-12|2026.39
#2019-04-15|2021.11
#2019-04-16|2029.62
#2019-04-17|2034.32
#2019-04-18|2043.09
#2019-04-19|2043.09
#2019-04-22|2045.18
#2019-04-23|2044.56
#2019-04-24|2137.24
#2019-04-25|2115.64
#2019-04-26|2108.51
#2019-04-29|2114.66
#2019-04-30|2120.89
#2019-05-01|2127.23
#2019-05-02|2088.49
#2019-05-03|2093.15
#2019-05-06|2063.19
#2019-05-07|2026.88
#2019-05-08|2048.30
#2019-05-09|2004.92
#2019-05-10|2019.20
#2019-05-13|1982.96
#2019-05-14|2025.56
#2019-05-15|2038.84
#2019-05-16|2084.23
#2019-05-17|2075.77
#2019-05-20|2009.43
#2019-05-21|2042.55
#2019-05-22|2056.82
#2019-05-23|2004.78
#2019-05-24|2020.42
#2019-05-27|2028.32
#2019-05-28|2012.79
#2019-05-29|1969.28
#2019-05-30|1983.12
#2019-05-31|1970.28
#2019-06-03|1974.48
#2019-06-04|1977.97
#2019-06-05|1996.42
#2019-06-06|1995.91
#2019-06-07|2046.44
#2019-06-10|2045.73
#2019-06-11|2063.34
#2019-06-12|2048.36
#2019-06-13|2050.54
#2019-06-14|2003.20
#2019-06-17|2005.44
#2019-06-18|2042.95
#2019-06-19|2047.36
#2019-06-20|2091.57
#2019-06-21|2090.52
#2019-06-24|2096.96
#2019-06-25|2104.69
#2019-06-26|2105.74
#2019-06-27|2107.43
#2019-06-28|2149.64
#2019-07-01|2181.68
#2019-07-02|2182.73
#2019-07-03|2190.67
#2019-07-04|2187.66
#2019-07-05|2154.99
#2019-07-08|2153.80
#2019-07-09|2140.88
#2019-07-10|2146.98
#2019-07-11|2151.89
#2019-07-12|2146.33
#2019-07-15|2155.59
#2019-07-16|2153.43
#2019-07-17|2164.41
#2019-07-18|2126.82
#2019-07-19|2126.47
#2019-07-22|2136.24
#2019-07-23|2144.23
#2019-07-24|2177.40
#2019-07-25|2165.33
#2019-07-26|2186.45
#2019-07-29|2172.03
#2019-07-30|2139.77
#2019-07-31|2140.91
#2019-08-01|2157.34
#2019-08-02|2083.87
#2019-08-05|2038.02
#2019-08-06|2021.53
#2019-08-07|2045.56
#2019-08-08|2090.53
#2019-08-09|2051.76
#2019-08-12|2050.24
#2019-08-13|2065.75
#2019-08-14|1996.84
#2019-08-15|1981.20
#2019-08-16|2015.84
#2019-08-19|2043.00
#2019-08-20|2025.54
#2019-08-21|2066.05
#2019-08-22|2027.48
#2019-08-23|2005.67
#2019-08-26|2015.11
#2019-08-27|2028.52
#2019-08-28|2008.06
#2019-08-29|2037.00
#2019-08-30|2045.05
#2019-09-02|2025.84
#2019-09-03|2022.90
#2019-09-04|2055.21
#2019-09-05|2116.73
#2019-09-06|2126.80
#2019-09-09|2122.31
#2019-09-10|2098.86
#2019-09-11|2113.15
#2019-09-12|2133.27
#2019-09-13|2144.70
#2019-09-16|2106.52
#2019-09-17|2129.37
#2019-09-18|2137.47
#2019-09-19|2145.80
#2019-09-20|2138.06
#2019-09-23|2100.51
#2019-09-24|2104.33
#2019-09-25|2074.57
#2019-09-26|2090.11
#2019-09-27|2097.89
#2019-09-30|2091.11
#2019-10-01|2072.65
#2019-10-02|2015.93
#2019-10-03|2032.32
#2019-10-04|2060.86
#2019-10-07|2072.49
#2019-10-08|2039.07
#2019-10-09|2074.73
#2019-10-10|2099.82
#2019-10-11|2207.20
#2019-10-14|2190.14
#2019-10-15|2223.44
#2019-10-16|2211.76
#2019-10-17|2209.98
#2019-10-18|2204.46
#2019-10-21|2244.29
#2019-10-22|2232.56
#2019-10-23|2215.29
#2019-10-24|2216.09
#2019-10-25|2208.12
#2019-10-28|2221.24
#2019-10-29|2217.29
#2019-10-30|2212.99
#2019-10-31|2205.96
#2019-11-01|2234.52
#2019-11-04|2260.61
#2019-11-05|2247.59
#2019-11-06|2257.64
#2019-11-07|2272.91
#2019-11-08|2265.34
#2019-11-11|2270.25
#2019-11-12|2280.22
#2019-11-13|2275.57
#2019-11-14|2262.86
#2019-11-15|2299.36
#2019-11-18|2301.69
#2019-11-19|2294.72
#2019-11-20|2287.18
#2019-11-21|2278.98
#2019-11-22|2279.08
#2019-11-25|2294.68
#2019-11-26|2299.65
#2019-11-27|2300.23
#2019-11-28|2297.27
#2019-11-29|2306.65
#2019-12-02|2254.14
#2019-12-03|2257.52
#2019-12-04|2295.30
#2019-12-05|2294.62
#2019-12-06|2324.77
#2019-12-09|2321.22
#2019-12-10|2320.98
#2019-12-11|2323.02
#2019-12-12|2345.76
#2019-12-13|2380.41
#2019-12-16|2402.29
#2019-12-17|2377.96
#2019-12-18|2364.32
#2019-12-19|2362.79
#2019-12-20|2372.77
#2019-12-23|2377.61
#2019-12-24|2377.89
#2019-12-25|2377.89
#2019-12-26|2379.71
#2019-12-27|2402.11
#2019-12-30|2388.95
#2019-12-31|2391.91
#2020-01-01|2391.91
#2020-01-02|2430.00
#2020-01-03|2405.49
#2020-01-06|2382.99
#2020-01-07|2409.29
#2020-01-08|2419.63
#2020-01-09|2445.78
#2020-01-10|2444.62
#2020-01-13|2455.80
#2020-01-14|2452.71
#2020-01-15|2467.89
#2020-01-16|2465.69
#2020-01-17|2490.19
#2020-01-20|2487.97
#2020-01-21|2492.56
#2020-01-22|2489.80
#2020-01-23|2455.33
#2020-01-24|2499.99
#2020-01-27|2409.08
#2020-01-28|2403.88
#2020-01-29|2419.02
#2020-01-30|2386.41
#2020-01-31|2352.96
#2020-02-03|2390.51
#2020-02-04|2450.99
#2020-02-05|2492.63
#2020-02-06|2501.06
#2020-02-07|2488.51
#2020-02-10|2481.51
#2020-02-11|2523.50
#2020-02-12|2540.77
#2020-02-13|2531.97
#2020-02-14|2528.68
#2020-02-17|2511.43
#2020-02-18|2492.71
#2020-02-19|2525.18
#2020-02-20|2487.55
#2020-02-21|2474.69
#2020-02-24|2370.31
#2020-02-25|2332.41
#2020-02-26|2340.19
#2020-02-27|2282.80
#2020-02-28|2219.34
#2020-03-02|2244.02
#2020-03-03|2295.00
#2020-03-04|2283.93
#2020-03-05|2263.15
#2020-03-06|2203.09
#2020-03-09|2074.42
#2020-03-10|2058.42
#2020-03-11|2039.39
#2020-03-12|1790.40
#2020-03-13|1810.86
#2020-03-16|1748.58
#2020-03-17|1719.28
#2020-03-18|1582.34
#2020-03-19|1605.48
#2020-03-20|1689.70
#2020-03-23|1688.73
#2020-03-24|1865.95
#2020-03-25|1911.72
#2020-03-26|1997.28
#2020-03-27|1907.36
#2020-03-30|1961.04
#2020-03-31|1964.63
#2020-04-01|1886.73
#2020-04-02|1852.33
#2020-04-03|1829.58
#2020-04-06|1925.94
#2020-04-07|2002.54
#2020-04-08|2038.20
#2020-04-09|2097.26
#2020-04-10|2097.26
#2020-04-13|2089.98
#2020-04-14|2146.40
#2020-04-15|2046.90
#2020-04-16|2098.90
#2020-04-17|2150.65
#2020-04-20|2162.85
#2020-04-21|2040.17
#2020-04-22|2091.04
#2020-04-23|2097.32
#2020-04-24|2069.93
#2020-04-27|2109.13
#2020-04-28|2130.83
#2020-04-29|2171.94
#2020-04-30|2162.33
#2020-05-01|2173.28
#2020-05-04|2085.63
#2020-05-05|2121.44
#2020-05-06|2111.45
#2020-05-07|2146.82
#2020-05-08|2179.22
#2020-05-11|2148.59
#2020-05-12|2167.55
#2020-05-13|2122.58
#2020-05-14|2071.51
#2020-05-15|2075.20
#2020-05-18|2166.51
#2020-05-19|2214.35
#2020-05-20|2278.66
#2020-05-21|2227.67
#2020-05-22|2230.30
#2020-05-25|2291.51
#2020-05-26|2319.89
#2020-05-27|2294.10
#2020-05-28|2346.24
#2020-05-29|2356.82
#2020-06-01|2370.85
#2020-06-02|2422.68
#2020-06-03|2505.26
#2020-06-04|2532.76
#2020-06-05|2589.95
#2020-06-08|2533.99
#2020-06-09|2546.20
#2020-06-10|2537.32
#2020-06-11|2459.47
#2020-06-12|2437.73
#2020-06-15|2431.84
#2020-06-16|2498.22
#2020-06-17|2538.89
#2020-06-18|2535.00
#2020-06-19|2566.50
#2020-06-22|2560.26
#2020-06-23|2617.14
#2020-06-24|2531.25
#2020-06-25|2530.12
#2020-06-26|2545.52
#2020-06-29|2549.57
#2020-06-30|2584.74
#2020-07-01|2586.56
#2020-07-02|2634.26
#2020-07-03|2637.45
#2020-07-06|2722.50
#2020-07-07|2687.15
#2020-07-08|2678.82
#2020-07-09|2711.84
#2020-07-10|2743.36
#2020-07-13|2806.54
#2020-07-14|2734.69
#2020-07-15|2752.57
#2020-07-16|2731.32
#2020-07-17|2751.37
#2020-07-20|2809.28
#2020-07-21|2834.56
#2020-07-22|2863.52
#2020-07-23|2847.39
#2020-07-24|2748.49
#2020-07-27|2814.53
#2020-07-28|2784.56
#2020-07-29|2779.80
#2020-07-30|2700.73
#2020-07-31|2725.14
#2020-08-03|2779.19
#2020-08-04|2775.58
#2020-08-05|2807.59
#2020-08-06|2777.83
#2020-08-07|2799.78
#2020-08-10|2755.13
#2020-08-11|2807.71
#2020-08-12|2839.14
#2020-08-13|2845.67
#2020-08-14|2796.86
#2020-08-17|2831.55
#2020-08-18|2832.64
#2020-08-19|2836.75
#2020-08-20|2796.96
#2020-08-21|2786.19
#2020-08-24|2842.89
#2020-08-25|2863.46
#2020-08-26|2920.63
#2020-08-27|2877.37
#2020-08-28|2887.84
#2020-08-31|2872.96
#2020-09-01|2906.37
#2020-09-02|2939.52
#2020-09-03|2836.26
#2020-09-04|2746.74
#2020-09-07|2795.97
#2020-09-08|2726.31
#2020-09-09|2798.01
#2020-09-10|2799.20
#2020-09-11|2790.68
#2020-09-14|2826.94
#2020-09-15|2829.50
#2020-09-16|2836.08
#2020-09-17|2802.56
#2020-09-18|2819.74
#2020-09-21|2707.12
#2020-09-22|2720.95
#2020-09-23|2726.71
#2020-09-24|2702.95
#2020-09-25|2675.75
#2020-09-28|2759.03
#2020-09-29|2787.40
#2020-09-30|2764.21
#2020-10-01|2815.48
#2020-10-02|2785.01
#2020-10-05|2815.54
#2020-10-06|2795.98
#2020-10-07|2785.10
#2020-10-08|2829.82
#2020-10-09|2885.47
#2020-10-12|2922.73
#2020-10-13|2914.90
#2020-10-14|2914.25
#2020-10-15|2826.53
#2020-10-16|2860.06
#2020-10-19|2868.71
#2020-10-20|2829.03
#2020-10-21|2798.26
#2020-10-22|2755.21
#2020-10-23|2748.23
#2020-10-26|2514.87
#2020-10-27|2498.42
#2020-10-28|2399.45
#2020-10-29|2414.34
#2020-10-30|2388.89
#2020-11-02|2394.27
#2020-11-03|2474.28
#2020-11-04|2527.92
#2020-11-05|2623.53
#2020-11-06|2639.95
#2020-11-09|2710.74
#2020-11-10|2655.37
#2020-11-11|2707.60
#2020-11-12|2700.92
#2020-11-13|2717.34
#2020-11-16|2740.92
#2020-11-17|2735.46
#2020-11-18|2761.24
#2020-11-19|2745.72
#2020-11-20|2772.68
#2020-11-23|2743.45
#2020-11-24|2762.33
#2020-11-25|2784.81
#2020-11-26|2799.17
#2020-11-27|2858.30
#2020-11-30|2855.55
#2020-12-01|2898.17
#2020-12-02|2895.57
#2020-12-03|2919.44
#2020-12-04|2960.60
#2020-12-07|2978.13
#2020-12-08|2968.17
#2020-12-09|2935.42
#2020-12-10|2911.91
#2020-12-11|2880.31
#2020-12-14|2900.05
#2020-12-15|2938.37
#2020-12-16|2973.14
#2020-12-17|3031.25
#2020-12-18|3021.34
#2020-12-21|2943.60
#2020-12-22|3009.45
#2020-12-23|3022.69
#2020-12-24|3034.85
#2020-12-25|3034.85
#2020-12-28|3077.14
#2020-12-29|3088.69
#2020-12-30|3116.31
#2020-12-31|3090.88
#2021-01-01|3090.88
#2021-01-04|3126.25
#2021-01-05|3126.99
#2021-01-06|3115.25
#2021-01-07|3093.02
#2021-01-08|3171.06
#2021-01-11|3127.11
#2021-01-12|3148.91
#2021-01-13|3158.12
#2021-01-14|3199.07
#2021-01-15|3132.82
#2021-01-18|3139.79
#2021-01-19|3164.56
#2021-01-20|3216.53
#2021-01-21|3281.01
#2021-01-22|3250.67
#2021-01-25|3221.09
#2021-01-26|3257.32
#2021-01-27|3171.23
#2021-01-28|3204.41
#2021-01-29|3157.52
#2021-02-01|3214.90
#2021-02-02|3234.36
#2021-02-03|3226.81
#2021-02-04|3243.12
#2021-02-05|3257.33
#2021-02-08|3309.34
#2021-02-09|3321.79
#2021-02-10|3291.79
#2021-02-11|3372.28
#2021-02-12|3407.22
#2021-02-15|3434.71
#2021-02-16|3434.19
#2021-02-17|3314.55
#2021-02-18|3323.25
#2021-02-19|3389.73
#2021-02-22|3333.15
#2021-02-23|3287.18
#2021-02-24|3282.00
#2021-02-25|3306.38
#2021-02-26|3247.97
#2021-03-01|3287.25
#2021-03-02|3258.93
#2021-03-03|3225.53
#2021-03-04|3113.48
#2021-03-05|3030.79
#2021-03-08|3082.86
#2021-03-09|3158.00
#2021-03-10|3134.31
#2021-03-11|3219.69
#2021-03-12|3155.02
#2021-03-15|3169.79
#2021-03-16|3204.35
#2021-03-17|3187.29
#2021-03-18|3186.85
#2021-03-19|3187.23
#2021-03-22|3246.60
#2021-03-23|3200.92
#2021-03-24|3226.76
#2021-03-25|3205.80
#2021-03-26|3298.75
#2021-03-29|3290.90
#2021-03-30|3283.08
#2021-03-31|3313.08
#2021-04-01|3383.82
#2021-04-02|3383.82
#2021-04-05|3394.75
#2021-04-06|3435.03
#2021-04-07|3429.12
#2021-04-08|3461.58
#2021-04-09|3473.79
#2021-04-12|3431.72
#2021-04-13|3462.92
#2021-04-14|3497.81
#2021-04-15|3513.41
#2021-04-16|3533.20
#2021-04-19|3502.22
#2021-04-20|3439.99
#2021-04-21|3499.45
#2021-04-22|3568.93
#2021-04-23|3602.42
#2021-04-26|3618.03
#2021-04-27|3607.21
#2021-04-28|3595.80
#2021-04-29|3576.10
#2021-04-30|3523.80
#2021-05-03|3537.36
#2021-05-04|3388.87
#2021-05-05|3478.02
#2021-05-06|3453.72
#2021-05-07|3548.62
#2021-05-10|3474.64
#2021-05-11|3409.21
#2021-05-12|3327.14
#2021-05-13|3354.89
#2021-05-14|3444.62
#2021-05-17|3409.89
#2021-05-18|3449.72
#2021-05-19|3390.92
#2021-05-20|3477.21
#2021-05-21|3466.80
#2021-05-24|3508.56
#2021-05-25|3556.59
#2021-05-26|3544.73
#2021-05-27|3530.68
#2021-05-28|3571.42
#2021-05-31|3560.98
#2021-06-01|3580.44
#2021-06-02|3580.38
#2021-06-03|3530.04
#2021-06-04|3579.33
#2021-06-07|3582.90
#2021-06-08|3588.53
#2021-06-09|3608.26
#2021-06-10|3641.62
#2021-06-11|3666.60
#2021-06-14|3699.95
#2021-06-15|3697.75
#2021-06-16|3700.59
#2021-06-17|3666.08
#2021-06-18|3543.44
#2021-06-21|3569.66
#2021-06-22|3584.91
#2021-06-23|3568.51
#2021-06-24|3624.86
#2021-06-25|3626.20
#2021-06-28|3637.06
#2021-06-29|3655.00
#2021-06-30|3600.05
#2021-07-01|3575.34
#2021-07-02|3605.45
#2021-07-05|3602.32
#2021-07-06|3607.60
#2021-07-07|3643.68
#2021-07-08|3576.60
#2021-07-09|3639.22
#2021-07-12|3667.44
#2021-07-13|3687.41
#2021-07-14|3714.41
#2021-07-15|3657.36
#2021-07-16|3628.70
#2021-07-19|3556.87
#2021-07-20|3540.77
#2021-07-21|3596.84
#2021-07-22|3667.89
#2021-07-23|3701.09
#2021-07-26|3696.95
#2021-07-27|3647.98
#2021-07-28|3737.17
#2021-07-29|3801.40
#2021-07-30|3768.16
#2021-08-02|3835.49
#2021-08-03|3804.94
#2021-08-04|3876.59
#2021-08-05|3909.42
#2021-08-06|3866.97
#2021-08-09|3885.37
#2021-08-10|3889.17
#2021-08-11|3871.28
#2021-08-12|3880.35
#2021-08-13|3880.95
#2021-08-16|3859.84
#2021-08-17|3836.20
#2021-08-18|3848.28
#2021-08-19|3808.06
#2021-08-20|3838.41
#2021-08-23|3901.36
#2021-08-24|3921.73
#2021-08-25|3926.69
#2021-08-26|3923.14
#2021-08-27|3980.23
#2021-08-30|4009.75
#2021-08-31|4012.14
#2021-09-01|4082.59
#2021-09-02|4096.16
#2021-09-03|4088.83
#2021-09-06|4154.45
#2021-09-07|4125.63
#2021-09-08|4055.27
#2021-09-09|4045.26
#2021-09-10|4079.50
#2021-09-13|4052.72
#2021-09-14|4116.23
#2021-09-15|4070.32
#2021-09-16|4079.60
#2021-09-17|4015.72
#2021-09-20|3942.97
#2021-09-21|4011.87
#2021-09-22|4029.21
#2021-09-23|4103.50
#2021-09-24|4035.31
#2021-09-27|3973.75
#2021-09-28|3772.70
#2021-09-29|3725.93
#2021-09-30|3706.18
#2021-10-01|3661.20
#2021-10-04|3584.84
#2021-10-05|3657.18
#2021-10-06|3612.18
#2021-10-07|3710.22
#2021-10-08|3660.89
#2021-10-11|3644.68
#2021-10-12|3620.73
#2021-10-13|3720.56
#2021-10-14|3823.37
#2021-10-15|3878.63
#2021-10-18|3867.68
#2021-10-19|3916.97
#2021-10-20|3861.96
#2021-10-21|3866.64
#2021-10-22|3932.42
#2021-10-25|3919.27
#2021-10-26|3932.52
#2021-10-27|3950.69
#2021-10-28|4036.76
#2021-10-29|4000.22
#2021-11-01|4015.98
#2021-11-02|4043.42
#2021-11-03|4089.18
#2021-11-04|4130.18
#2021-11-05|4156.36
#2021-11-08|4172.05
#2021-11-09|4160.22
#2021-11-10|4084.31
#2021-11-11|4101.70
#2021-11-12|4116.50
#2021-11-15|4143.85
#2021-11-16|4143.80
#2021-11-17|4145.11
#2021-11-18|4164.66
#2021-11-19|4143.04
#2021-11-22|4033.82
#2021-11-23|3898.99
#2021-11-24|3865.69
#2021-11-25|3892.20
#2021-11-26|3798.32
#2021-11-29|3845.95
#2021-11-30|3806.97
#2021-12-01|3978.51
#2021-12-02|3804.79
#2021-12-03|3753.67
#2021-12-06|3728.54
#2021-12-07|3934.03
#2021-12-08|3899.16
#2021-12-09|3845.91
#2021-12-10|3825.21
#2021-12-13|3810.00
#2021-12-14|3718.71
#2021-12-15|3761.06
#2021-12-16|3784.72
#2021-12-17|3746.90
#2021-12-20|3714.49
#2021-12-21|3771.17
#2021-12-22|3861.98
#2021-12-23|3905.61
#2021-12-24|3903.35
#2021-12-27|3948.99
#2021-12-28|3944.02
#2021-12-29|3916.27
#2021-12-30|3944.85
#2021-12-31|3955.25
#2022-01-03|3919.17
#2022-01-04|3868.74
#2022-01-05|3857.05
#2022-01-06|3755.11
#2022-01-07|3776.92
#2022-01-10|3633.78
#2022-01-11|3703.88
#2022-01-12|3791.83
#2022-01-13|3841.61
#2022-01-14|3764.46
#2022-01-17|3811.84
#2022-01-18|3715.08
#2022-01-19|3679.82
#2022-01-20|3738.78
#2022-01-21|3668.81
#2022-01-24|3440.64
#2022-01-25|3394.61
#2022-01-26|3468.21
#2022-01-27|3369.45
#2022-01-28|3310.80
#2022-01-31|3442.21
#2022-02-01|3502.72
#2022-02-02|3508.22
#2022-02-03|3423.02
#2022-02-04|3397.82
#2022-02-07|3426.80
#2022-02-08|3391.30
#2022-02-09|3489.89
#2022-02-10|3466.77
#2022-02-11|3369.67
#2022-02-14|3280.32
#2022-02-15|3342.37
#2022-02-16|3340.75
#2022-02-17|3335.37
#2022-02-18|3262.44
#2022-02-21|3166.73
#2022-02-22|3189.84
#2022-02-23|3156.13
#2022-02-24|3046.97
#2022-02-25|3209.58
#2022-02-28|3242.81
#2022-03-01|3120.89
#2022-03-02|3137.41
#2022-03-03|3074.32
#2022-03-04|2858.98
#2022-03-07|2854.18
#2022-03-08|2782.63
#2022-03-09|3027.29
#2022-03-10|2935.59
#2022-03-11|2935.81
#2022-03-14|2918.61
#2022-03-15|2915.01
#2022-03-16|3119.58
#2022-03-17|3165.36
#2022-03-18|3235.96
#2022-03-21|3211.53
#2022-03-22|3256.84
#2022-03-23|3187.08
#2022-03-24|3190.93
#2022-03-25|3192.91
#2022-03-28|3195.00
#2022-03-29|3327.05
#2022-03-30|3295.20
#2022-03-31|3230.55
#2022-04-01|3189.20
#2022-04-04|3239.78
#2022-04-05|3166.05
#2022-04-06|3040.95
#2022-04-07|3004.97
#2022-04-08|2992.80
#2022-04-11|2942.44
#2022-04-12|2947.82
#2022-04-13|2942.09
#2022-04-14|2902.28
#2022-04-15|2902.28
#2022-04-18|2906.86
#2022-04-19|2902.96
#2022-04-20|3004.55
#2022-04-21|3000.29
#2022-04-22|2930.43
#2022-04-25|2847.95
#2022-04-26|2770.23
#2022-04-27|2747.23
#2022-04-28|2816.73
#2022-04-29|2851.15
#2022-05-02|2787.68
#2022-05-03|2822.54
#2022-05-04|2777.70
#2022-05-05|2768.40
#2022-05-06|2719.35
#2022-05-09|2578.14
#2022-05-10|2592.19
#2022-05-11|2681.71
#2022-05-12|2635.50
#2022-05-13|2712.36
#2022-05-16|2679.92
#2022-05-17|2777.53
#2022-05-18|2695.90
#2022-05-19|2703.28
#2022-05-20|2707.28
#2022-05-23|2780.86
#2022-05-24|2719.92
#2022-05-25|2710.91
#2022-05-26|2775.01
#2022-05-27|2860.25
#2022-05-30|2936.78
#2022-05-31|2846.77
#2022-06-01|2812.44
#2022-06-02|2855.32
#2022-06-03|2820.19
#2022-06-06|2878.28
#2022-06-07|2843.29
#2022-06-08|2870.53
#2022-06-09|2781.56
#2022-06-10|2644.34
#2022-06-13|2508.16
#2022-06-14|2479.13
#2022-06-15|2545.08
#2022-06-16|2445.24
#2022-06-17|2464.96
#2022-06-20|2509.48
#2022-06-21|2553.03
#2022-06-22|2548.17
#2022-06-23|2518.47
#2022-06-24|2616.37
#2022-06-27|2677.27
#2022-06-28|2618.08
#2022-06-29|2575.63
#2022-06-30|2517.98
#2022-07-01|2452.88
#2022-07-04|2430.51
#2022-07-05|2348.97
#2022-07-06|2406.66
#2022-07-07|2485.40
#2022-07-08|2494.39
#2022-07-11|2435.04
#2022-07-12|2416.86
#2022-07-13|2420.39
#2022-07-14|2385.65
#2022-07-15|2474.12
#2022-07-18|2542.61
#2022-07-19|2599.84
#2022-07-20|2642.31
#2022-07-21|2686.60
#2022-07-22|2712.77
#2022-07-25|2697.60
#2022-07-26|2632.25
#2022-07-27|2669.16
#2022-07-28|2731.48
#2022-07-29|2777.85
#2022-08-01|2821.72
#2022-08-02|2758.64
#2022-08-03|2817.77
#2022-08-04|2869.56
#2022-08-05|2793.84
#2022-08-08|2819.28
#2022-08-09|2730.59
#2022-08-10|2828.65
#2022-08-11|2837.29
#2022-08-12|2813.52
#2022-08-15|2820.62
#2022-08-16|2807.89
#2022-08-17|2747.90
#2022-08-18|2773.70
#2022-08-19|2714.88
#2022-08-22|2615.57
#2022-08-23|2610.46
#2022-08-24|2629.34
#2022-08-25|2654.38
#2022-08-26|2598.85
#2022-08-29|2528.36
#2022-08-30|2508.07
#2022-08-31|2505.80
#2022-09-01|2402.77
#2022-09-02|2499.51
#2022-09-05|2442.04
#2022-09-06|2442.51
#2022-09-07|2451.07
#2022-09-08|2471.68
#2022-09-09|2555.59
#2022-09-12|2603.25
#2022-09-13|2493.34
#2022-09-14|2486.27
#2022-09-15|2442.07
#2022-09-16|2413.13
#2022-09-19|2415.73
#2022-09-20|2395.82
#2022-09-21|2397.98
#2022-09-22|2282.55
#2022-09-23|2216.31
#2022-09-26|2231.65
#2022-09-27|2227.42
#2022-09-28|2234.64
#2022-09-29|2196.27
#2022-09-30|2248.51
#2022-10-03|2274.82
#2022-10-04|2431.29
#2022-10-05|2391.49
#2022-10-06|2418.56
#2022-10-07|2301.85
#2022-10-10|2238.23
#2022-10-11|2197.25
#2022-10-12|2175.87
#2022-10-13|2185.75
#2022-10-14|2178.59
#2022-10-17|2235.34
#2022-10-18|2264.09
#2022-10-19|2276.46
#2022-10-20|2339.16
#2022-10-21|2330.22
#2022-10-24|2360.02
#2022-10-25|2474.15
#2022-10-26|2497.31
#2022-10-27|2440.71
#2022-10-28|2405.74
#2022-10-31|2387.41
#2022-11-01|2407.66
#2022-11-02|2377.38
#2022-11-03|2297.64
#2022-11-04|2391.71
#2022-11-07|2450.18
#2022-11-08|2548.00
#2022-11-09|2510.76
#2022-11-10|2739.52
#2022-11-11|2825.08
#2022-11-14|2867.23
#2022-11-15|2932.47
#2022-11-16|2885.06
#2022-11-17|2880.65
#2022-11-18|2882.51
#2022-11-21|2829.74
#2022-11-22|2848.84
#2022-11-23|2907.92
#2022-11-24|2916.81
#2022-11-25|2907.49
#2022-11-28|2874.86
#2022-11-29|2830.70
#2022-11-30|2845.50
#2022-12-01|2977.36
#2022-12-02|2961.20
#2022-12-05|2962.30
#2022-12-06|2911.53
#2022-12-07|2889.75
#2022-12-08|2924.25
#2022-12-09|2950.83
#2022-12-12|2925.45
#2022-12-13|3055.74
#2022-12-14|3029.72
#2022-12-15|2888.87
#2022-12-16|2836.60
#2022-12-19|2813.57
#2022-12-20|2797.48
#2022-12-21|2846.47
#2022-12-22|2770.02
#2022-12-23|2757.12
#2022-12-26|2757.12
#2022-12-27|2756.32
#2022-12-28|2720.82
#2022-12-29|2791.41
#2022-12-30|2742.80
#2023-01-02|2790.69
#2023-01-03|2792.87
#2023-01-04|2884.59
#2023-01-05|2870.45
#2023-01-06|2945.59
#2023-01-09|3088.52
#2023-01-10|3069.99
#2023-01-11|3118.71
#2023-01-12|3158.44
#2023-01-13|3203.17
#2023-01-16|3200.87
#2023-01-17|3200.89
#2023-01-18|3249.01
#2023-01-19|3140.63
#2023-01-20|3159.25
#2023-01-23|3236.76
#2023-01-24|3239.48
#2023-01-25|3240.29
#2023-01-26|3261.12
#2023-01-27|3272.45
#2023-01-30|3225.33
#2023-01-31|3228.91
#2023-02-01|3269.69
#2023-02-02|3423.85
#2023-02-03|3419.43
#2023-02-06|3318.79
#2023-02-07|3301.10
#2023-02-08|3298.85
#2023-02-09|3347.11
#2023-02-10|3247.05
#2023-02-13|3299.45
#2023-02-14|3296.42
#2023-02-15|3313.11
#2023-02-16|3310.06
#2023-02-17|3253.18
#2023-02-20|3239.85
#2023-02-21|3187.34
#2023-02-22|3165.25
#2023-02-23|3168.65
#2023-02-24|3087.03
#2023-02-27|3159.18
#2023-02-28|3141.78
#2023-03-01|3153.15
#2023-03-02|3134.60
#2023-03-03|3186.79
#2023-03-06|3235.55
#2023-03-07|3151.18
#2023-03-08|3169.72
#2023-03-09|3177.59
#2023-03-10|3171.91
#2023-03-13|3106.96
#2023-03-14|3174.02
#2023-03-15|3045.34
#2023-03-16|3161.07
#2023-03-17|3171.09
#2023-03-20|3213.20
#2023-03-21|3234.64
#2023-03-22|3258.59
#2023-03-23|3363.56
#2023-03-24|3250.17
#2023-03-27|3259.53
#2023-03-28|3232.53
#2023-03-29|3315.15
#2023-03-30|3419.77
#2023-03-31|3417.93
#2023-04-03|3392.05
#2023-04-04|3417.85
#2023-04-05|3346.81
#2023-04-06|3359.46
#2023-04-07|3359.46
#2023-04-10|3333.63
#2023-04-11|3356.31
#2023-04-12|3342.91
#2023-04-13|3383.84
#2023-04-14|3379.92
#2023-04-17|3315.11
#2023-04-18|3358.49
#2023-04-19|3291.37
#2023-04-20|3288.12
#2023-04-21|3330.99
#2023-04-24|3310.10
#2023-04-25|3279.96
#2023-04-26|3275.16
#2023-04-27|3275.24
#2023-04-28|3316.13
#2023-05-01|3298.26
#2023-05-02|3291.45
#2023-05-03|3322.49
#2023-05-04|3285.05
#2023-05-05|3326.18
#2023-05-08|3340.09
#2023-05-09|3281.71
#2023-05-10|3334.34
#2023-05-11|3300.12
#2023-05-12|3300.81
#2023-05-15|3306.58
#2023-05-16|3335.85
#2023-05-17|3342.22
#2023-05-18|3416.37
#2023-05-19|3439.58
#2023-05-22|3450.16
#2023-05-23|3399.35
#2023-05-24|3316.73
#2023-05-25|3367.26
#2023-05-26|3460.94
#2023-05-29|3438.46
#2023-05-30|3461.01
#2023-05-31|3416.30
#2023-06-01|3481.18
#2023-06-02|3500.69
#2023-06-05|3477.61
#2023-06-06|3463.04
#2023-06-07|3472.83
#2023-06-08|3486.65
#2023-06-09|3485.90
#2023-06-12|3524.37
#2023-06-13|3589.88
#2023-06-14|3617.30
#2023-06-15|3614.23
#2023-06-16|3607.87
#2023-06-19|3594.62
#2023-06-20|3544.96
#2023-06-21|3509.19
#2023-06-22|3517.70
#2023-06-23|3441.10
#2023-06-26|3458.68
#2023-06-27|3481.46
#2023-06-28|3532.45
#2023-06-29|3534.82
#2023-06-30|3570.84
#2023-07-03|3552.49
#2023-07-04|3567.27
#2023-07-05|3513.66
#2023-07-06|3408.48
#2023-07-07|3454.21
#2023-07-10|3487.12
#2023-07-11|3483.50
#2023-07-12|3625.17
#2023-07-13|3711.10
#2023-07-14|3776.53
#2023-07-17|3718.18
#2023-07-18|3713.89
#2023-07-19|3683.77
#2023-07-20|3572.14
#2023-07-21|3535.30
#2023-07-24|3493.81
#2023-07-25|3520.31
#2023-07-26|3493.58
#2023-07-27|3629.03
#2023-07-28|3635.55
#2023-07-31|3634.89
#2023-08-01|3599.60
#2023-08-02|3514.50
#2023-08-03|3456.98
#2023-08-04|3482.56
#2023-08-07|3485.14
#2023-08-08|3422.79
#2023-08-09|3442.29
#2023-08-10|3507.21
#2023-08-11|3419.04
#2023-08-14|3413.07
#2023-08-15|3399.91
#2023-08-16|3389.04
#2023-08-17|3325.19
#2023-08-18|3327.95
#2023-08-21|3341.50
#2023-08-22|3401.05
#2023-08-23|3425.95
#2023-08-24|3337.90
#2023-08-25|3295.23
#2023-08-28|3365.89
#2023-08-29|3412.64
#2023-08-30|3431.75
#2023-08-31|3410.51
#2023-09-01|3399.55
#2023-09-04|3406.18
#2023-09-05|3387.91
#2023-09-06|3383.15
#2023-09-07|3314.79
#2023-09-08|3312.96
#2023-09-11|3294.43
#2023-09-12|3262.89
#2023-09-13|3258.61
#2023-09-14|3266.60
#2023-09-15|3217.60
#2023-09-18|3184.57
#2023-09-19|3167.42
#2023-09-20|3191.97
#2023-09-21|3139.04
#2023-09-22|3159.52
#2023-09-25|3118.26
#2023-09-26|3056.77
#2023-09-27|3053.97
#2023-09-28|3083.82
#2023-09-29|3127.46
#2023-10-02|3095.12
#2023-10-03|3048.29
#2023-10-04|3088.95
#2023-10-05|3074.64
#2023-10-06|3134.77
#2023-10-09|3097.36
#2023-10-10|3191.03
#2023-10-11|3194.16
#2023-10-12|3217.06
#2023-10-13|3115.55
#2023-10-16|3126.40
#2023-10-17|3134.77
#2023-10-18|3051.84
#2023-10-19|3094.81
#2023-10-20|3026.70
#2023-10-23|3049.40
#2023-10-24|3081.13
#2023-10-25|3075.84
#2023-10-26|3072.07
#2023-10-27|3076.18
#2023-10-30|3057.65
#2023-10-31|3091.35
#2023-11-01|3110.72
#2023-11-02|3224.89
#2023-11-03|3287.39
#2023-11-06|3274.05
#2023-11-07|3306.56
#2023-11-08|3326.35
#2023-11-09|3363.81
#2023-11-10|3347.70
#2023-11-13|3377.01
#2023-11-14|3478.41
#2023-11-15|3554.21
#2023-11-16|3540.71
#2023-11-17|3564.14
#2023-11-20|3611.06
#2023-11-21|3580.24
#2023-11-22|3596.84
#2023-11-23|3613.84
#2023-11-24|3619.75
#2023-11-27|3610.24
#2023-11-28|3620.83
#2023-11-29|3682.06
#2023-11-30|3651.79
#2023-12-01|3670.66
#2023-12-04|3631.73
#2023-12-05|3664.51
#2023-12-06|3686.85
#2023-12-07|3673.24
#2023-12-08|3699.40
#2023-12-11|3705.63
#2023-12-12|3733.41
#2023-12-13|3739.07
#2023-12-14|3830.26
#2023-12-15|3840.00
#2023-12-18|3771.25
#2023-12-19|3811.55
#2023-12-20|3793.40
#2023-12-21|3792.14
#2023-12-22|3769.21
#2023-12-25|3769.21
#2023-12-26|3774.01
#2023-12-27|3828.83
#2023-12-28|3825.57
#2023-12-29|3795.20
#2024-01-01|3795.20
#2024-01-02|3692.90
#2024-01-03|3612.19
#2024-01-04|3613.83
#2024-01-05|3615.05
#2024-01-08|3653.75
#2024-01-09|3631.57
#2024-01-10|3653.52
#2024-01-11|3637.72
#2024-01-12|3683.23
#2024-01-15|3661.95
#2024-01-16|3646.69
#2024-01-17|3617.12
#2024-01-18|3730.35
#2024-01-19|3765.01
#2024-01-22|3840.58
#2024-01-23|3826.22
#2024-01-24|4075.01
#2024-01-25|4120.90
#2024-01-26|4093.33
#2024-01-29|4084.90
#2024-01-30|4103.34
#2024-01-31|4084.83
#2024-02-01|4086.48
#2024-02-02|4091.09
#2024-02-05|4093.14
#2024-02-06|4132.68
#2024-02-07|4172.31
#2024-02-08|4210.20
#2024-02-09|4275.58
#2024-02-12|4272.13
#2024-02-13|4131.30
#2024-02-14|4169.25
#2024-02-15|4199.67
#2024-02-16|4243.63
#2024-02-19|4196.83
#2024-02-20|4140.48
#2024-02-21|4125.30
#2024-02-22|4268.35
#2024-02-23|4254.17
#2024-02-26|4297.24
#2024-02-27|4344.89
#2024-02-28|4277.41
#2024-02-29|4264.04
#2024-03-01|4338.53
#2024-03-04|4394.58
#2024-03-05|4330.34
#2024-03-06|4399.88
#2024-03-07|4520.22
#2024-03-08|4448.15
#2024-03-11|4326.82
#2024-03-12|4388.19
#2024-03-13|4363.19
#2024-03-14|4321.47
#2024-03-15|4229.95
#2024-03-18|4258.37
#2024-03-19|4235.04
#2024-03-20|4239.11
#2024-03-21|4403.27
#2024-03-22|4343.24
#2024-03-25|4358.69
#2024-03-26|4356.88
#2024-03-27|4345.35
#2024-03-28|4316.03
#2024-03-29|4316.03
#2024-04-01|4293.85
#2024-04-02|4261.97
#2024-04-03|4327.98
#2024-04-04|4343.17
#2024-04-05|4318.85
#2024-04-08|4361.13
#2024-04-09|4304.21
#2024-04-10|4285.18
#2024-04-11|4252.47
#2024-04-12|4201.99
#2024-04-15|4208.92
#2024-04-16|4191.95
#2024-04-17|4055.81
#2024-04-18|4031.23
#2024-04-19|3958.69
#2024-04-22|3949.34
#2024-04-23|4085.30
#2024-04-24|4129.41
#2024-04-25|4091.32
#2024-04-26|4171.69
#2024-04-29|4137.79
#2024-04-30|4078.15
#2024-05-01|4074.72
#2024-05-02|4021.06
#2024-05-03|4128.48
#2024-05-06|4172.41
#2024-05-07|4244.37
#2024-05-08|4227.08
#2024-05-09|4264.24
#2024-05-10|4292.63
#2024-05-13|4291.64
#2024-05-14|4289.28
#2024-05-15|4351.57
#2024-05-16|4384.93
#2024-05-17|4369.09
#2024-05-20|4408.76
#2024-05-21|4379.28
#2024-05-22|4382.80
#2024-05-23|4440.71
#2024-05-24|4440.14
#2024-05-27|4449.78
#2024-05-28|4454.12
#2024-05-29|4376.88
#2024-05-30|4326.80
#2024-05-31|4272.20
#2024-06-03|4320.76
#2024-06-04|4316.84
#2024-06-05|4495.43
#2024-06-06|4571.58
#2024-06-07|4554.09
#2024-06-10|4522.78
#2024-06-11|4487.56
#2024-06-12|4654.52
#2024-06-13|4533.45
#2024-06-14|4417.31
#2024-06-17|4465.10
#2024-06-18|4510.46
#2024-06-19|4462.66
#2024-06-20|4537.42
#2024-06-21|4461.73
#2024-06-24|4440.08
#2024-06-25|4443.37
#2024-06-26|4455.28
#2024-06-27|4485.41
#2024-06-28|4511.17
#2024-07-01|4470.78
#2024-07-02|4499.14
#2024-07-03|4600.51
#2024-07-04|4598.78
#2024-07-05|4644.63
#2024-07-08|4647.01
#2024-07-09|4564.27
#2024-07-10|4626.80
#2024-07-11|4635.72
#2024-07-12|4717.08
#2024-07-15|4678.32
#2024-07-16|4622.11
#2024-07-17|4395.19
#2024-07-18|4295.83
#2024-07-19|4249.29
#2024-07-22|4328.03
#2024-07-23|4408.17
#2024-07-24|4300.69
#2024-07-25|4193.43
#2024-07-26|4238.35
#2024-07-29|4178.16
#2024-07-30|4167.81
#2024-07-31|4297.80
#2024-08-01|4199.14
#2024-08-02|3978.46
#2024-08-05|3965.14
#2024-08-06|4038.17
#2024-08-07|4112.89
#2024-08-08|4102.00
#2024-08-09|4101.71
#2024-08-12|4111.29
#2024-08-13|4150.63
#2024-08-14|4200.04
#2024-08-15|4301.39
#2024-08-16|4310.48
#2024-08-19|4345.24
#2024-08-20|4354.75
#2024-08-21|4399.54
#2024-08-22|4374.77
#2024-08-23|4365.55
#2024-08-26|4307.39
#2024-08-27|4311.66
#2024-08-28|4298.80
#2024-08-29|4373.63
#2024-08-30|4349.77
#2024-09-02|4371.24
#2024-09-03|4251.31
#2024-09-04|4121.69
#2024-09-05|4063.46
#2024-09-06|3972.70
#2024-09-09|3962.02
#2024-09-10|3944.45
#2024-09-11|4009.15
#2024-09-12|4110.69
#2024-09-13|4177.35
#2024-09-16|4139.47
#2024-09-17|4176.89
#2024-09-18|4140.57
#2024-09-19|4296.00
#2024-09-20|4185.72
#2024-09-23|4205.02
#2024-09-24|4246.48
#2024-09-25|4244.87
#2024-09-26|4363.79
#2024-09-27|4408.01
#2024-09-30|4336.59
#2024-10-01|4284.84
#2024-10-02|4311.22
#2024-10-03|4267.36
#2024-10-04|4261.21
#2024-10-07|4233.56
#2024-10-08|4251.10
#2024-10-09|4303.61
#2024-10-10|4255.00
#2024-10-11|4296.72
#2024-10-14|4364.43
#2024-10-15|4051.68
#2024-10-16|3979.46
#2024-10-17|3970.40
#2024-10-18|4065.70
#2024-10-21|4013.16
#2024-10-22|4055.64
#2024-10-23|4046.52
#2024-10-24|4062.79
#2024-10-25|4089.54
#2024-10-28|4084.39
#2024-10-29|4089.15
#2024-10-30|4012.45
#2024-10-31|3925.97
#2024-11-01|3966.17
#2024-11-04|3933.71
#2024-11-05|3970.05
#2024-11-06|3849.06
#2024-11-07|3975.14
#2024-11-08|3939.69
#2024-11-11|3930.53
#2024-11-12|3912.16
#2024-11-13|3871.18
#2024-11-14|3988.79
#2024-11-15|3855.90
#2024-11-18|3861.26
#2024-11-19|3852.94
#2024-11-20|3814.01
#2024-11-21|3865.41
#2024-11-22|3870.31
#2024-11-25|3918.67
#2024-11-26|3884.98
#2024-11-27|3862.34
#2024-11-28|3895.18
#2024-11-29|3967.02
#2024-12-02|3987.05
#2024-12-03|4051.42
#2024-12-04|4134.05
#2024-12-05|4158.14
#2024-12-06|4169.46
#2024-12-09|4184.64
#2024-12-10|4125.57
#2024-12-11|4131.36
#2024-12-12|4141.79
#2024-12-13|4147.71
#2024-12-16|4145.50
#2024-12-17|4165.81
#2024-12-18|4199.96
#2024-12-19|4060.28
#2024-12-20|4060.71
#2024-12-23|4049.53
#2024-12-24|4062.32
#2024-12-25|4062.32
#2024-12-26|4069.16
#2024-12-27|4090.26
#2024-12-30|4012.40
#2024-12-31|4024.59
#2025-01-01|4024.59
#2025-01-02|4032.48
#2025-01-03|3998.55
#2025-01-06|4199.26
#2025-01-07|4201.69
#2025-01-08|4131.19
#2025-01-09|4149.10
#2025-01-10|4107.39
#2025-01-13|4036.71
#2025-01-14|4103.29
#2025-01-15|4163.72
#2025-01-16|4240.93
#2025-01-17|4256.29
#2025-01-20|4314.74
#2025-01-21|4290.25
#2025-01-22|4367.62
#2025-01-23|4293.21
#2025-01-24|4331.34
#2025-01-27|4189.88
#2025-01-28|4164.21
#2025-01-29|4262.93
#2025-01-30|4311.16
#2025-01-31|4344.85
#2025-02-03|4238.88
#2025-02-04|4340.43
#2025-02-05|4373.92
#2025-02-06|4399.13
#2025-02-07|4343.94
#2025-02-10|4379.92
#2025-02-11|4444.88
#2025-02-12|4465.53
#2025-02-13|4552.94
#2025-02-14|4574.36
#2025-02-17|4589.97
#2025-02-18|4539.14
#2025-02-19|4504.01
#2025-02-20|4512.41
#2025-02-21|4511.63
#2025-02-24|4494.78
#2025-02-25|4444.61
#2025-02-26|4502.84
#2025-02-27|4354.90
#2025-02-28|4285.60
#2025-03-03|4398.10
#2025-03-04|4237.24
#2025-03-05|4439.62
#2025-03-06|4472.88
#2025-03-07|4415.67
#2025-03-10|4240.49
#2025-03-11|4213.64
#2025-03-12|4269.64
#2025-03-13|4191.99
#2025-03-14|4288.71
#2025-03-17|4355.93
#2025-03-18|4383.56
#2025-03-19|4398.58
#2025-03-20|4361.22
#2025-03-21|4323.17
#2025-03-24|4376.71
#2025-03-25|4408.52
#2025-03-26|4294.76
#2025-03-27|4252.67
#2025-03-28|4174.03
#2025-03-31|4081.02
#2025-04-01|4163.83
#2025-04-02|4164.42
#2025-04-03|3969.43
#2025-04-04|3868.16
#2025-04-07|3697.43
#2025-04-08|3787.60
#2025-04-09|3682.50
#2025-04-10|3919.86
#2025-04-11|3937.14
#2025-04-14|4038.67
#2025-04-15|4116.89
#2025-04-16|4058.76
#2025-04-17|3977.23
#2025-04-18|3977.23
#2025-04-21|4029.09
#2025-04-22|3974.30
#2025-04-23|4163.19
#2025-04-24|4205.97
#2025-04-25|4241.90
#2025-04-28|4257.17
#2025-04-29|4302.81
#2025-04-30|4298.72
#2025-05-01|4266.20
#2025-05-02|4475.43
#2025-05-05|4463.73
#2025-05-06|4430.93
#2025-05-07|4424.68
#2025-05-08|4465.17
#2025-05-09|4464.71
#2025-05-12|4551.87
#2025-05-13|4621.80
#2025-05-14|4636.25
#2025-05-15|4640.73
#2025-05-16|4611.96
#2025-05-19|4631.25
#2025-05-20|4633.33
#2025-05-21|4691.14
#2025-05-22|4638.20
#2025-05-23|4573.07
#2025-05-26|4645.88
#2025-05-27|4689.26
#2025-05-28|4639.44
#2025-05-29|4668.92
#2025-05-30|4652.21
#2025-06-02|4648.30
#2025-06-03|4690.03
#2025-06-04|4764.97
#2025-06-05|4796.60
#2025-06-06|4796.92
#2025-06-09|4815.76
#2025-06-10|4832.47
#2025-06-11|4844.90
#2025-06-12|4827.67
#2025-06-13|4725.39
#2025-06-16|4789.37
#2025-06-17|4725.50
#2025-06-18|4687.96
#2025-06-19|4583.00
#2025-06-20|4618.62
#2025-06-23|4671.05
#2025-06-24|4820.07
#2025-06-25|4799.75
#2025-06-26|4800.03
#2025-06-27|4871.31
#2025-06-30|4876.19
#2025-07-01|4834.88
#2025-07-02|4839.42
#2025-07-03|4883.50
#2025-07-04|4825.73
#2025-07-07|4882.80
#2025-07-08|4918.98
#2025-07-09|4942.89
#2025-07-10|4953.71
#2025-07-11|4905.24
#2025-07-14|4885.23
#2025-07-15|4921.65
#2025-07-16|4731.22
#2025-07-17|4847.79
#2025-07-18|4834.78
#2025-07-21|4837.09
#2025-07-22|4749.78
#2025-07-23|4682.17
#2025-07-24|4652.37
#2025-07-25|4594.15
#2025-07-28|4611.17
#2025-07-29|4585.55
#2025-07-30|4603.34
#2025-07-31|4516.41
#2025-08-01|4434.17
#2025-08-04|4469.73
#2025-08-05|4483.38
#2025-08-06|4502.25
#2025-08-07|4588.92
#2025-08-08|4595.25
#2025-08-11|4579.09
#2025-08-12|4505.66
#2025-08-13|4607.50
#2025-08-14|4595.63
#2025-08-15|4584.99
#2025-08-18|4564.83
#2025-08-19|4584.61
#2025-08-20|4540.77
#2025-08-21|4499.31
#2025-08-22|4593.00
#2025-08-25|4585.63
#2025-08-26|4556.85
#2025-08-27|4572.39
#2025-08-28|4602.25
#2025-08-29|4524.38
#2025-09-01|4532.04
#2025-09-02|4380.69
#2025-09-03|4422.45
#2025-09-04|4474.87
#2025-09-05|4520.53
#2025-09-08|4592.13
#2025-09-09|4601.28
#2025-09-10|4538.07
#2025-09-11|4529.36
#2025-09-12|4549.06
#2025-09-15|4624.95
#2025-09-16|4632.49
#2025-09-17|4708.69
#2025-09-18|4919.70
#2025-09-19|4881.39
#2025-09-22|4913.85
#2025-09-23|4965.86
#2025-09-24|4935.59
#2025-09-25|4889.16
#2025-09-26|4887.51
#2025-09-29|4957.47
#2025-09-30|5000.05
#2025-10-01|5036.59
#2025-10-02|5163.65
#2025-10-03|5170.53
#2025-10-06|5212.84
#2025-10-07|5154.70
#2025-10-08|5101.66
#2025-10-09|5078.52
#2025-10-10|4900.83
#2025-10-13|4984.65
#2025-10-14|4990.19
#2025-10-15|5089.35
#2025-10-16|5122.96
#2025-10-17|5069.62
#2025-10-20|5203.79
#2025-10-21|5196.16
#2025-10-22|5107.44
#2025-10-23|5151.53
#2025-10-24|5124.82
#2025-10-27|5197.40
#2025-10-28|5189.74
#2025-10-29|5151.76
#2025-10-30|5159.70
#2025-10-31|5088.42
#2025-11-03|5126.25
#2025-11-04|5059.41
#2025-11-05|5040.90
#2025-11-06|4962.25
#2025-11-07|4879.16
#2025-11-10|4946.29
#2025-11-11|4980.94
#2025-11-12|5022.22
#2025-11-13|5015.57
#2025-11-14|4920.17
#2025-11-17|4862.33
#2025-11-18|4780.25
#2025-11-19|4806.76
#2025-11-20|4802.24
#2025-11-21|4642.35
#2025-11-24|4732.71
#2025-11-25|4737.83
#2025-11-26|4885.39
#2025-11-27|4857.74
#2025-11-28|4898.73
#2025-12-01|4946.44
#2025-12-02|4946.18
#2025-12-03|5031.48
#2025-12-04|5060.75
#2025-12-05|5072.16
#2025-12-08|5068.90
#2025-12-09|5049.88
#2025-12-10|5040.16
#2025-12-11|5079.98
#2025-12-12|5021.81
#2025-12-15|5049.75
#2025-12-16|4975.22
#2025-12-17|4874.47
#2025-12-18|4941.59
#2025-12-19|4956.82
#2025-12-22|4966.99
#2025-12-23|4976.44
#2025-12-24|4963.94
#2025-12-25|4963.94
#2025-12-26|4963.52
#2025-12-29|4988.89
#2025-12-30|5025.40
#2025-12-31|5024.41
#2026-01-01|5024.41
#2026-01-02|5154.41
#2026-01-05|5349.91
#2026-01-06|5367.70
#2026-01-07|5395.96
#2026-01-08|5252.43
#2026-01-09|5459.72
#2026-01-12|5509.04
#2026-01-13|5535.28
#2026-01-14|5430.25
#2026-01-15|5553.90
#2026-01-16|5559.25
#2026-01-19|5400.75
#2026-01-20|5456.31
#2026-01-21|5463.07
#2026-01-22|5537.05
#2026-01-23|5603.56
#2026-01-26|5679.21
#2026-01-27|5762.00
#2026-01-28|5715.98
#2026-01-29|5444.83
#2026-01-30|5525.86
#2026-02-02|5536.38
#2026-02-03|5360.33
#2026-02-04|5208.45
#2026-02-05|5257.46
#2026-02-06|5379.24
#2026-02-09|5489.85
#2026-02-10|5487.51
#2026-02-11|5395.88
#2026-02-12|5313.16
#2026-02-13|5353.86
#2026-02-16|5323.09
#2026-02-17|5340.32
#2026-02-18|5512.91
#2026-02-19|5437.27
#2026-02-20|5517.76
#2026-02-23|5464.76
#2026-02-24|5482.92
#2026-02-25|5572.93
#2026-02-26|5489.64
#2026-02-27|5489.09
#2026-03-02|5320.60
#2026-03-03|5107.92
#2026-03-04|5284.76
#2026-03-05|5246.49
#2026-03-06|5128.96
#2026-03-09|5129.70
#2026-03-10|5321.83
#2026-03-11|5258.50
#2026-03-12|5188.53
#2026-03-13|5148.91
#2026-03-16|5192.15
#2026-03-17|5205.26
#2026-03-18|5135.16
#2026-03-19|5005.24
#2026-03-20|4871.61
#2026-03-23|5006.04
#2026-03-24|5013.34
#2026-03-25|5074.98
#2026-03-26|4916.73
#2026-03-27|4811.62
#2026-03-30|4738.47
#2026-03-31|4798.06
#2026-04-01|5056.08
#2026-04-02|4954.53
#2026-04-03|4954.53
#2026-04-06|4950.88
#2026-04-07|4828.89
#2026-04-08|5225.13
#2026-04-09|5183.61
#2026-04-10|5297.05
#2026-04-13|5287.86
#2026-04-14|5426.99
#2026-04-15|5341.80
#2026-04-16|5380.60