Table Data - Nasdaq Eurozone Technology Total Return Index
| Title | Nasdaq Eurozone Technology Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ10T |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:49 PM CDT |
| Notes | For more information about this series, see: NQEUROZ10T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1346.33 |
| 2001-04-02 | 1320.13 |
| 2001-04-03 | 1224.61 |
| 2001-04-04 | 1270.07 |
| 2001-04-05 | 1340.53 |
| 2001-04-06 | 1320.23 |
| 2001-04-09 | 1318.51 |
| 2001-04-10 | 1389.67 |
| 2001-04-11 | 1449.96 |
| 2001-04-12 | 1465.48 |
| 2001-04-13 | . |
| 2001-04-16 | 1450.39 |
| 2001-04-17 | 1396.77 |
| 2001-04-18 | 1541.74 |
| 2001-04-19 | 1599.44 |
| 2001-04-20 | 1634.18 |
| 2001-04-23 | 1580.45 |
| 2001-04-24 | 1577.65 |
| 2001-04-25 | 1564.73 |
| 2001-04-26 | 1610.58 |
| 2001-04-27 | 1652.07 |
| 2001-04-30 | 1708.64 |
| 2001-05-01 | 1719.74 |
| 2001-05-02 | 1724.09 |
| 2001-05-03 | 1666.72 |
| 2001-05-04 | 1680.22 |
| 2001-05-07 | 1692.87 |
| 2001-05-08 | 1668.10 |
| 2001-05-09 | 1630.09 |
| 2001-05-10 | 1690.40 |
| 2001-05-11 | 1638.61 |
| 2001-05-14 | 1584.40 |
| 2001-05-15 | 1599.06 |
| 2001-05-16 | 1598.31 |
| 2001-05-17 | 1663.59 |
| 2001-05-18 | 1668.87 |
| 2001-05-21 | 1692.09 |
| 2001-05-22 | 1709.98 |
| 2001-05-23 | 1651.76 |
| 2001-05-24 | 1645.36 |
| 2001-05-25 | 1598.99 |
| 2001-05-28 | . |
| 2001-05-29 | 1546.13 |
| 2001-05-30 | 1483.06 |
| 2001-05-31 | 1476.70 |
| 2001-06-01 | 1463.72 |
| 2001-06-04 | 1478.67 |
| 2001-06-05 | 1521.93 |
| 2001-06-06 | 1512.79 |
| 2001-06-07 | 1525.81 |
| 2001-06-08 | 1519.49 |
| 2001-06-11 | 1471.85 |
| 2001-06-12 | 1282.96 |
| 2001-06-13 | 1331.45 |
| 2001-06-14 | 1267.30 |
| 2001-06-15 | 1244.51 |
| 2001-06-18 | 1238.30 |
| 2001-06-19 | 1258.67 |
| 2001-06-20 | 1207.39 |
| 2001-06-21 | 1218.14 |
| 2001-06-22 | 1228.28 |
| 2001-06-25 | 1216.03 |
| 2001-06-26 | 1169.29 |
| 2001-06-27 | 1168.23 |
| 2001-06-28 | 1163.71 |
| 2001-06-29 | 1192.40 |
| 2001-07-02 | 1211.30 |
| 2001-07-03 | 1183.08 |
| 2001-07-04 | . |
| 2001-07-05 | 1075.18 |
| 2001-07-06 | 1029.77 |
| 2001-07-09 | 1015.77 |
| 2001-07-10 | 1007.67 |
| 2001-07-11 | 984.10 |
| 2001-07-12 | 1027.44 |
| 2001-07-13 | 1028.26 |
| 2001-07-16 | 1004.64 |
| 2001-07-17 | 980.04 |
| 2001-07-18 | 994.43 |
| 2001-07-19 | 1077.59 |
| 2001-07-20 | 1042.53 |
| 2001-07-23 | 1046.48 |
| 2001-07-24 | 1047.30 |
| 2001-07-25 | 1040.10 |
| 2001-07-26 | 1058.78 |
| 2001-07-27 | 1101.10 |
| 2001-07-30 | 1138.18 |
| 2001-07-31 | 1160.65 |
| 2001-08-01 | 1170.94 |
| 2001-08-02 | 1197.22 |
| 2001-08-03 | 1180.43 |
| 2001-08-06 | 1152.30 |
| 2001-08-07 | 1150.52 |
| 2001-08-08 | 1115.46 |
| 2001-08-09 | 1069.10 |
| 2001-08-10 | 1041.74 |
| 2001-08-13 | 1062.52 |
| 2001-08-14 | 1092.89 |
| 2001-08-15 | 1077.17 |
| 2001-08-16 | 1037.08 |
| 2001-08-17 | 1008.65 |
| 2001-08-20 | 991.67 |
| 2001-08-21 | 1015.16 |
| 2001-08-22 | 1019.98 |
| 2001-08-23 | 1028.88 |
| 2001-08-24 | 1053.61 |
| 2001-08-27 | 1042.23 |
| 2001-08-28 | 1007.65 |
| 2001-08-29 | 990.15 |
| 2001-08-30 | 938.89 |
| 2001-08-31 | 947.28 |
| 2001-09-03 | . |
| 2001-09-04 | 920.80 |
| 2001-09-05 | 860.30 |
| 2001-09-06 | 809.38 |
| 2001-09-07 | 805.78 |
| 2001-09-10 | 816.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 816.03 |
| 2001-09-18 | 814.04 |
| 2001-09-19 | 803.84 |
| 2001-09-20 | 787.10 |
| 2001-09-21 | 755.99 |
| 2001-09-24 | 812.99 |
| 2001-09-25 | 830.47 |
| 2001-09-26 | 820.12 |
| 2001-09-27 | 779.78 |
| 2001-09-28 | 812.55 |
| 2001-10-01 | 774.38 |
| 2001-10-02 | 791.47 |
| 2001-10-03 | 794.17 |
| 2001-10-04 | 854.27 |
| 2001-10-05 | 844.82 |
| 2001-10-08 | 854.47 |
| 2001-10-09 | 870.81 |
| 2001-10-10 | 898.98 |
| 2001-10-11 | 941.78 |
| 2001-10-12 | 939.16 |
| 2001-10-15 | 913.26 |
| 2001-10-16 | 944.00 |
| 2001-10-17 | 988.79 |
| 2001-10-18 | 920.53 |
| 2001-10-19 | 932.67 |
| 2001-10-22 | 957.14 |
| 2001-10-23 | 1004.57 |
| 2001-10-24 | 1019.06 |
| 2001-10-25 | 984.08 |
| 2001-10-26 | 1017.60 |
| 2001-10-29 | 999.68 |
| 2001-10-30 | 947.95 |
| 2001-10-31 | 983.92 |
| 2001-11-01 | 997.40 |
| 2001-11-02 | 1013.21 |
| 2001-11-05 | 1056.07 |
| 2001-11-06 | 1079.87 |
| 2001-11-07 | 1079.08 |
| 2001-11-08 | 1120.70 |
| 2001-11-09 | 1083.60 |
| 2001-11-12 | 1053.22 |
| 2001-11-13 | 1109.88 |
| 2001-11-14 | 1130.13 |
| 2001-11-15 | 1163.95 |
| 2001-11-16 | 1182.58 |
| 2001-11-19 | 1174.97 |
| 2001-11-20 | 1127.14 |
| 2001-11-21 | 1104.33 |
| 2001-11-22 | . |
| 2001-11-23 | 1151.24 |
| 2001-11-26 | 1174.49 |
| 2001-11-27 | 1135.62 |
| 2001-11-28 | 1101.37 |
| 2001-11-29 | 1091.25 |
| 2001-11-30 | 1138.06 |
| 2001-12-03 | 1119.79 |
| 2001-12-04 | 1165.14 |
| 2001-12-05 | 1249.18 |
| 2001-12-06 | 1248.03 |
| 2001-12-07 | 1245.46 |
| 2001-12-10 | 1199.28 |
| 2001-12-11 | 1236.34 |
| 2001-12-12 | 1216.26 |
| 2001-12-13 | 1164.81 |
| 2001-12-14 | 1154.60 |
| 2001-12-17 | 1215.98 |
| 2001-12-18 | 1216.36 |
| 2001-12-19 | 1181.26 |
| 2001-12-20 | 1142.92 |
| 2001-12-21 | 1155.25 |
| 2001-12-24 | 1144.44 |
| 2001-12-25 | . |
| 2001-12-26 | 1145.48 |
| 2001-12-27 | 1176.98 |
| 2001-12-28 | 1191.56 |
| 2001-12-31 | 1203.18 |
| 2002-01-01 | . |
| 2002-01-02 | 1197.76 |
| 2002-01-03 | 1261.07 |
| 2002-01-04 | 1262.14 |
| 2002-01-07 | 1243.65 |
| 2002-01-08 | 1184.66 |
| 2002-01-09 | 1202.81 |
| 2002-01-10 | 1179.99 |
| 2002-01-11 | 1199.22 |
| 2002-01-14 | 1145.28 |
| 2002-01-15 | 1159.43 |
| 2002-01-16 | 1124.90 |
| 2002-01-17 | 1140.78 |
| 2002-01-18 | 1126.88 |
| 2002-01-21 | . |
| 2002-01-22 | 1077.45 |
| 2002-01-23 | 1102.14 |
| 2002-01-24 | 1165.96 |
| 2002-01-25 | 1130.45 |
| 2002-01-28 | 1145.46 |
| 2002-01-29 | 1132.23 |
| 2002-01-30 | 1103.75 |
| 2002-01-31 | 1131.51 |
| 2002-02-01 | 1144.51 |
| 2002-02-04 | 1136.46 |
| 2002-02-05 | 1092.76 |
| 2002-02-06 | 1070.51 |
| 2002-02-07 | 1089.94 |
| 2002-02-08 | 1076.78 |
| 2002-02-11 | 1117.17 |
| 2002-02-12 | 1121.54 |
| 2002-02-13 | 1129.48 |
| 2002-02-14 | 1140.84 |
| 2002-02-15 | 1104.58 |
| 2002-02-18 | . |
| 2002-02-19 | 1053.42 |
| 2002-02-20 | 1030.08 |
| 2002-02-21 | 1040.68 |
| 2002-02-22 | 1009.37 |
| 2002-02-25 | 1039.46 |
| 2002-02-26 | 1057.78 |
| 2002-02-27 | 1080.46 |
| 2002-02-28 | 1080.11 |
| 2002-03-01 | 1086.81 |
| 2002-03-04 | 1161.60 |
| 2002-03-05 | 1155.04 |
| 2002-03-06 | 1175.72 |
| 2002-03-07 | 1209.17 |
| 2002-03-08 | 1212.56 |
| 2002-03-11 | 1187.15 |
| 2002-03-12 | 1132.64 |
| 2002-03-13 | 1132.61 |
| 2002-03-14 | 1136.51 |
| 2002-03-15 | 1146.12 |
| 2002-03-18 | 1167.79 |
| 2002-03-19 | 1155.84 |
| 2002-03-20 | 1116.29 |
| 2002-03-21 | 1106.14 |
| 2002-03-22 | 1122.41 |
| 2002-03-25 | 1114.55 |
| 2002-03-26 | 1117.80 |
| 2002-03-27 | 1121.16 |
| 2002-03-28 | 1126.99 |
| 2002-03-29 | . |
| 2002-04-01 | 1136.29 |
| 2002-04-02 | 1100.99 |
| 2002-04-03 | 1089.20 |
| 2002-04-04 | 1077.03 |
| 2002-04-05 | 1069.74 |
| 2002-04-08 | 1023.51 |
| 2002-04-09 | 1036.49 |
| 2002-04-10 | 1029.35 |
| 2002-04-11 | 995.72 |
| 2002-04-12 | 996.19 |
| 2002-04-15 | 1022.08 |
| 2002-04-16 | 1075.36 |
| 2002-04-17 | 1087.07 |
| 2002-04-18 | 1017.31 |
| 2002-04-19 | 996.31 |
| 2002-04-22 | 963.90 |
| 2002-04-23 | 961.13 |
| 2002-04-24 | 930.69 |
| 2002-04-25 | 938.79 |
| 2002-04-26 | 932.64 |
| 2002-04-29 | 919.98 |
| 2002-04-30 | 924.42 |
| 2002-05-01 | 929.65 |
| 2002-05-02 | 909.09 |
| 2002-05-03 | 863.47 |
| 2002-05-06 | 864.61 |
| 2002-05-07 | 857.56 |
| 2002-05-08 | 913.82 |
| 2002-05-09 | 899.40 |
| 2002-05-10 | 867.00 |
| 2002-05-13 | 884.38 |
| 2002-05-14 | 911.99 |
| 2002-05-15 | 926.80 |
| 2002-05-16 | 911.97 |
| 2002-05-17 | 915.15 |
| 2002-05-20 | 902.07 |
| 2002-05-21 | 880.25 |
| 2002-05-22 | 836.83 |
| 2002-05-23 | 821.60 |
| 2002-05-24 | 818.96 |
| 2002-05-27 | . |
| 2002-05-28 | 821.44 |
| 2002-05-29 | 805.70 |
| 2002-05-30 | 786.85 |
| 2002-05-31 | 816.20 |
| 2002-06-03 | 794.62 |
| 2002-06-04 | 777.39 |
| 2002-06-05 | 781.50 |
| 2002-06-06 | 777.54 |
| 2002-06-07 | 739.54 |
| 2002-06-10 | 749.68 |
| 2002-06-11 | 768.65 |
| 2002-06-12 | 731.11 |
| 2002-06-13 | 723.89 |
| 2002-06-14 | 713.88 |
| 2002-06-17 | 745.50 |
| 2002-06-18 | 749.33 |
| 2002-06-19 | 723.80 |
| 2002-06-20 | 714.61 |
| 2002-06-21 | 714.94 |
| 2002-06-24 | 683.07 |
| 2002-06-25 | 703.83 |
| 2002-06-26 | 699.21 |
| 2002-06-27 | 728.16 |
| 2002-06-28 | 759.97 |
| 2002-07-01 | 748.35 |
| 2002-07-02 | 705.48 |
| 2002-07-03 | 680.72 |
| 2002-07-04 | . |
| 2002-07-05 | 760.31 |
| 2002-07-08 | 764.42 |
| 2002-07-09 | 744.85 |
| 2002-07-10 | 712.74 |
| 2002-07-11 | 680.17 |
| 2002-07-12 | 696.26 |
| 2002-07-15 | 678.87 |
| 2002-07-16 | 694.40 |
| 2002-07-17 | 728.18 |
| 2002-07-18 | 710.78 |
| 2002-07-19 | 681.69 |
| 2002-07-22 | 655.16 |
| 2002-07-23 | 611.13 |
| 2002-07-24 | 600.22 |
| 2002-07-25 | 594.15 |
| 2002-07-26 | 587.54 |
| 2002-07-29 | 622.15 |
| 2002-07-30 | 641.26 |
| 2002-07-31 | 627.07 |
| 2002-08-01 | 601.41 |
| 2002-08-02 | 579.99 |
| 2002-08-05 | 550.12 |
| 2002-08-06 | 567.20 |
| 2002-08-07 | 568.05 |
| 2002-08-08 | 590.27 |
| 2002-08-09 | 616.14 |
| 2002-08-12 | 612.57 |
| 2002-08-13 | 613.41 |
| 2002-08-14 | 587.86 |
| 2002-08-15 | 607.51 |
| 2002-08-16 | 627.13 |
| 2002-08-19 | 661.83 |
| 2002-08-20 | 658.57 |
| 2002-08-21 | 676.52 |
| 2002-08-22 | 700.67 |
| 2002-08-23 | 676.59 |
| 2002-08-26 | 658.47 |
| 2002-08-27 | 673.24 |
| 2002-08-28 | 640.65 |
| 2002-08-29 | 635.06 |
| 2002-08-30 | 630.12 |
| 2002-09-02 | . |
| 2002-09-03 | 590.13 |
| 2002-09-04 | 588.33 |
| 2002-09-05 | 587.44 |
| 2002-09-06 | 612.30 |
| 2002-09-09 | 601.42 |
| 2002-09-10 | 597.97 |
| 2002-09-11 | 630.60 |
| 2002-09-12 | 602.65 |
| 2002-09-13 | 586.23 |
| 2002-09-16 | 560.86 |
| 2002-09-17 | 555.59 |
| 2002-09-18 | 531.21 |
| 2002-09-19 | 520.09 |
| 2002-09-20 | 527.79 |
| 2002-09-23 | 502.27 |
| 2002-09-24 | 494.06 |
| 2002-09-25 | 513.19 |
| 2002-09-26 | 544.65 |
| 2002-09-27 | 538.75 |
| 2002-09-30 | 509.24 |
| 2002-10-01 | 515.00 |
| 2002-10-02 | 540.39 |
| 2002-10-03 | 529.99 |
| 2002-10-04 | 502.01 |
| 2002-10-07 | 494.87 |
| 2002-10-08 | 491.66 |
| 2002-10-09 | 502.53 |
| 2002-10-10 | 522.31 |
| 2002-10-11 | 562.93 |
| 2002-10-14 | 556.86 |
| 2002-10-15 | 607.77 |
| 2002-10-16 | 575.43 |
| 2002-10-17 | 642.19 |
| 2002-10-18 | 649.82 |
| 2002-10-21 | 662.93 |
| 2002-10-22 | 659.06 |
| 2002-10-23 | 628.06 |
| 2002-10-24 | 660.81 |
| 2002-10-25 | 665.61 |
| 2002-10-28 | 695.17 |
| 2002-10-29 | 649.75 |
| 2002-10-30 | 681.48 |
| 2002-10-31 | 699.60 |
| 2002-11-01 | 698.03 |
| 2002-11-04 | 749.70 |
| 2002-11-05 | 748.84 |
| 2002-11-06 | 726.76 |
| 2002-11-07 | 700.72 |
| 2002-11-08 | 685.39 |
| 2002-11-11 | 658.47 |
| 2002-11-12 | 682.59 |
| 2002-11-13 | 689.65 |
| 2002-11-14 | 726.29 |
| 2002-11-15 | 732.59 |
| 2002-11-18 | 752.60 |
| 2002-11-19 | 732.25 |
| 2002-11-20 | 735.40 |
| 2002-11-21 | 783.44 |
| 2002-11-22 | 783.60 |
| 2002-11-25 | 791.25 |
| 2002-11-26 | 765.63 |
| 2002-11-27 | 792.50 |
| 2002-11-28 | . |
| 2002-11-29 | 795.64 |
| 2002-12-02 | 817.75 |
| 2002-12-03 | 769.03 |
| 2002-12-04 | 769.83 |
| 2002-12-05 | 757.07 |
| 2002-12-06 | 758.43 |
| 2002-12-09 | 730.20 |
| 2002-12-10 | 714.27 |
| 2002-12-11 | 703.76 |
| 2002-12-12 | 700.22 |
| 2002-12-13 | 690.50 |
| 2002-12-16 | 715.99 |
| 2002-12-17 | 714.89 |
| 2002-12-18 | 674.05 |
| 2002-12-19 | 667.74 |
| 2002-12-20 | 671.54 |
| 2002-12-23 | 669.60 |
| 2002-12-24 | 671.38 |
| 2002-12-25 | . |
| 2002-12-26 | 673.08 |
| 2002-12-27 | 646.17 |
| 2002-12-30 | 652.79 |
| 2002-12-31 | 654.49 |
| 2003-01-01 | . |
| 2003-01-02 | 691.93 |
| 2003-01-03 | 703.52 |
| 2003-01-06 | 716.03 |
| 2003-01-07 | 706.29 |
| 2003-01-08 | 671.61 |
| 2003-01-09 | 705.67 |
| 2003-01-10 | 720.31 |
| 2003-01-13 | 715.07 |
| 2003-01-14 | 736.40 |
| 2003-01-15 | 720.76 |
| 2003-01-16 | 700.30 |
| 2003-01-17 | 674.71 |
| 2003-01-20 | . |
| 2003-01-21 | 668.05 |
| 2003-01-22 | 671.91 |
| 2003-01-23 | 663.72 |
| 2003-01-24 | 659.00 |
| 2003-01-27 | 640.20 |
| 2003-01-28 | 639.19 |
| 2003-01-29 | 647.62 |
| 2003-01-30 | 665.61 |
| 2003-01-31 | 643.94 |
| 2003-02-03 | 660.38 |
| 2003-02-04 | 641.68 |
| 2003-02-05 | 646.54 |
| 2003-02-06 | 633.78 |
| 2003-02-07 | 627.40 |
| 2003-02-10 | 621.42 |
| 2003-02-11 | 647.72 |
| 2003-02-12 | 634.66 |
| 2003-02-13 | 621.33 |
| 2003-02-14 | 633.58 |
| 2003-02-17 | . |
| 2003-02-18 | 661.48 |
| 2003-02-19 | 642.31 |
| 2003-02-20 | 637.57 |
| 2003-02-21 | 632.56 |
| 2003-02-24 | 632.52 |
| 2003-02-25 | 599.57 |
| 2003-02-26 | 593.76 |
| 2003-02-27 | 588.72 |
| 2003-02-28 | 607.70 |
| 2003-03-03 | 611.56 |
| 2003-03-04 | 594.81 |
| 2003-03-05 | 592.53 |
| 2003-03-06 | 593.93 |
| 2003-03-07 | 576.50 |
| 2003-03-10 | 568.50 |
| 2003-03-11 | 573.93 |
| 2003-03-12 | 585.22 |
| 2003-03-13 | 605.61 |
| 2003-03-14 | 638.35 |
| 2003-03-17 | 660.66 |
| 2003-03-18 | 659.67 |
| 2003-03-19 | 659.17 |
| 2003-03-20 | 657.76 |
| 2003-03-21 | 678.93 |
| 2003-03-24 | 641.06 |
| 2003-03-25 | 648.61 |
| 2003-03-26 | 645.26 |
| 2003-03-27 | 641.44 |
| 2003-03-28 | 645.84 |
| 2003-03-31 | 613.69 |
| 2003-04-01 | 627.80 |
| 2003-04-02 | 661.18 |
| 2003-04-03 | 664.34 |
| 2003-04-04 | 659.13 |
| 2003-04-07 | 689.62 |
| 2003-04-08 | 668.58 |
| 2003-04-09 | 673.76 |
| 2003-04-10 | 650.43 |
| 2003-04-11 | 658.46 |
| 2003-04-14 | 669.04 |
| 2003-04-15 | 687.74 |
| 2003-04-16 | 691.72 |
| 2003-04-17 | 730.22 |
| 2003-04-18 | . |
| 2003-04-21 | 727.07 |
| 2003-04-22 | 743.85 |
| 2003-04-23 | 753.07 |
| 2003-04-24 | 744.90 |
| 2003-04-25 | 721.01 |
| 2003-04-28 | 738.90 |
| 2003-04-29 | 749.09 |
| 2003-04-30 | 760.25 |
| 2003-05-01 | 767.23 |
| 2003-05-02 | 757.60 |
| 2003-05-05 | 782.65 |
| 2003-05-06 | 785.33 |
| 2003-05-07 | 788.27 |
| 2003-05-08 | 768.32 |
| 2003-05-09 | 768.03 |
| 2003-05-12 | 783.67 |
| 2003-05-13 | 786.58 |
| 2003-05-14 | 779.81 |
| 2003-05-15 | 796.12 |
| 2003-05-16 | 798.24 |
| 2003-05-19 | 767.69 |
| 2003-05-20 | 756.31 |
| 2003-05-21 | 745.53 |
| 2003-05-22 | 765.28 |
| 2003-05-23 | 760.08 |
| 2003-05-26 | . |
| 2003-05-27 | 767.41 |
| 2003-05-28 | 802.55 |
| 2003-05-29 | 812.01 |
| 2003-05-30 | 826.81 |
| 2003-06-02 | 847.08 |
| 2003-06-03 | 834.00 |
| 2003-06-04 | 841.30 |
| 2003-06-05 | 835.86 |
| 2003-06-06 | 870.62 |
| 2003-06-09 | 859.00 |
| 2003-06-10 | 857.23 |
| 2003-06-11 | 856.87 |
| 2003-06-12 | 844.73 |
| 2003-06-13 | 836.99 |
| 2003-06-16 | 859.34 |
| 2003-06-17 | 868.91 |
| 2003-06-18 | 851.83 |
| 2003-06-19 | 856.11 |
| 2003-06-20 | 846.56 |
| 2003-06-23 | 817.24 |
| 2003-06-24 | 804.89 |
| 2003-06-25 | 812.28 |
| 2003-06-26 | 806.58 |
| 2003-06-27 | 811.26 |
| 2003-06-30 | 797.99 |
| 2003-07-01 | 784.67 |
| 2003-07-02 | 807.73 |
| 2003-07-03 | 812.14 |
| 2003-07-04 | . |
| 2003-07-07 | 830.14 |
| 2003-07-08 | 834.33 |
| 2003-07-09 | 854.85 |
| 2003-07-10 | 853.59 |
| 2003-07-11 | 845.42 |
| 2003-07-14 | 861.91 |
| 2003-07-15 | 862.74 |
| 2003-07-16 | 857.27 |
| 2003-07-17 | 766.63 |
| 2003-07-18 | 766.96 |
| 2003-07-21 | 754.00 |
| 2003-07-22 | 764.39 |
| 2003-07-23 | 774.64 |
| 2003-07-24 | 796.30 |
| 2003-07-25 | 787.40 |
| 2003-07-28 | 808.75 |
| 2003-07-29 | 809.57 |
| 2003-07-30 | 804.86 |
| 2003-07-31 | 806.64 |
| 2003-08-01 | 793.90 |
| 2003-08-04 | 791.58 |
| 2003-08-05 | 793.70 |
| 2003-08-06 | 767.58 |
| 2003-08-07 | 762.06 |
| 2003-08-08 | 760.28 |
| 2003-08-11 | 764.94 |
| 2003-08-12 | 770.80 |
| 2003-08-13 | 783.84 |
| 2003-08-14 | 784.12 |
| 2003-08-15 | 778.11 |
| 2003-08-18 | 785.40 |
| 2003-08-19 | 809.12 |
| 2003-08-20 | 811.32 |
| 2003-08-21 | 818.09 |
| 2003-08-22 | 825.25 |
| 2003-08-25 | 815.16 |
| 2003-08-26 | 805.33 |
| 2003-08-27 | 832.37 |
| 2003-08-28 | 844.99 |
| 2003-08-29 | 858.69 |
| 2003-09-01 | . |
| 2003-09-02 | 857.99 |
| 2003-09-03 | 899.15 |
| 2003-09-04 | 897.79 |
| 2003-09-05 | 899.59 |
| 2003-09-08 | 915.32 |
| 2003-09-09 | 893.79 |
| 2003-09-10 | 858.43 |
| 2003-09-11 | 857.57 |
| 2003-09-12 | 858.06 |
| 2003-09-15 | 861.30 |
| 2003-09-16 | 864.20 |
| 2003-09-17 | 876.15 |
| 2003-09-18 | 888.69 |
| 2003-09-19 | 886.69 |
| 2003-09-22 | 869.36 |
| 2003-09-23 | 862.95 |
| 2003-09-24 | 854.20 |
| 2003-09-25 | 845.84 |
| 2003-09-26 | 835.76 |
| 2003-09-29 | 841.26 |
| 2003-09-30 | 833.61 |
| 2003-10-01 | 851.03 |
| 2003-10-02 | 864.69 |
| 2003-10-03 | 910.08 |
| 2003-10-06 | 906.29 |
| 2003-10-07 | 903.85 |
| 2003-10-08 | 935.40 |
| 2003-10-09 | 949.32 |
| 2003-10-10 | 941.82 |
| 2003-10-13 | 954.95 |
| 2003-10-14 | 944.79 |
| 2003-10-15 | 948.72 |
| 2003-10-16 | 929.19 |
| 2003-10-17 | 931.31 |
| 2003-10-20 | 926.18 |
| 2003-10-21 | 938.71 |
| 2003-10-22 | 928.98 |
| 2003-10-23 | 918.75 |
| 2003-10-24 | 923.60 |
| 2003-10-27 | 925.82 |
| 2003-10-28 | 938.91 |
| 2003-10-29 | 956.03 |
| 2003-10-30 | 949.86 |
| 2003-10-31 | 948.55 |
| 2003-11-03 | 963.93 |
| 2003-11-04 | 959.00 |
| 2003-11-05 | 946.34 |
| 2003-11-06 | 965.94 |
| 2003-11-07 | 984.53 |
| 2003-11-10 | 969.30 |
| 2003-11-11 | 955.66 |
| 2003-11-12 | 976.60 |
| 2003-11-13 | 988.18 |
| 2003-11-14 | 989.72 |
| 2003-11-17 | 958.15 |
| 2003-11-18 | 967.14 |
| 2003-11-19 | 956.29 |
| 2003-11-20 | 964.41 |
| 2003-11-21 | 966.46 |
| 2003-11-24 | 984.46 |
| 2003-11-25 | 982.65 |
| 2003-11-26 | 987.03 |
| 2003-11-27 | . |
| 2003-11-28 | 992.48 |
| 2003-12-01 | 1001.36 |
| 2003-12-02 | 1012.11 |
| 2003-12-03 | 1020.29 |
| 2003-12-04 | 1022.94 |
| 2003-12-05 | 1006.42 |
| 2003-12-08 | 997.30 |
| 2003-12-09 | 995.03 |
| 2003-12-10 | 983.84 |
| 2003-12-11 | 984.84 |
| 2003-12-12 | 990.89 |
| 2003-12-15 | 997.98 |
| 2003-12-16 | 973.87 |
| 2003-12-17 | 968.05 |
| 2003-12-18 | 971.64 |
| 2003-12-19 | 973.14 |
| 2003-12-22 | 964.63 |
| 2003-12-23 | 968.88 |
| 2003-12-24 | 974.88 |
| 2003-12-25 | . |
| 2003-12-26 | 974.49 |
| 2003-12-29 | 975.95 |
| 2003-12-30 | 985.54 |
| 2003-12-31 | 990.04 |
| 2004-01-01 | . |
| 2004-01-02 | 1004.09 |
| 2004-01-05 | 1022.11 |
| 2004-01-06 | 1033.82 |
| 2004-01-07 | 1041.66 |
| 2004-01-08 | 1124.40 |
| 2004-01-09 | 1139.64 |
| 2004-01-12 | 1136.04 |
| 2004-01-13 | 1125.30 |
| 2004-01-14 | 1131.01 |
| 2004-01-15 | 1115.35 |
| 2004-01-16 | 1117.91 |
| 2004-01-19 | . |
| 2004-01-20 | 1136.73 |
| 2004-01-21 | 1119.77 |
| 2004-01-22 | 1142.12 |
| 2004-01-23 | 1138.46 |
| 2004-01-26 | 1129.17 |
| 2004-01-27 | 1139.36 |
| 2004-01-28 | 1135.29 |
| 2004-01-29 | 1095.10 |
| 2004-01-30 | 1101.58 |
| 2004-02-02 | 1105.05 |
| 2004-02-03 | 1118.18 |
| 2004-02-04 | 1091.95 |
| 2004-02-05 | 1093.48 |
| 2004-02-06 | 1118.73 |
| 2004-02-09 | 1134.49 |
| 2004-02-10 | 1151.75 |
| 2004-02-11 | 1163.80 |
| 2004-02-12 | 1182.61 |
| 2004-02-13 | 1160.96 |
| 2004-02-16 | . |
| 2004-02-17 | 1175.94 |
| 2004-02-18 | 1181.33 |
| 2004-02-19 | 1180.99 |
| 2004-02-20 | 1148.39 |
| 2004-02-23 | 1152.89 |
| 2004-02-24 | 1138.99 |
| 2004-02-25 | 1131.56 |
| 2004-02-26 | 1120.42 |
| 2004-02-27 | 1121.50 |
| 2004-03-01 | 1131.65 |
| 2004-03-02 | 1141.59 |
| 2004-03-03 | 1124.14 |
| 2004-03-04 | 1152.89 |
| 2004-03-05 | 1179.68 |
| 2004-03-08 | 1178.36 |
| 2004-03-09 | 1149.55 |
| 2004-03-10 | 1118.03 |
| 2004-03-11 | 1083.15 |
| 2004-03-12 | 1080.61 |
| 2004-03-15 | 1052.29 |
| 2004-03-16 | 1067.14 |
| 2004-03-17 | 1080.92 |
| 2004-03-18 | 1064.21 |
| 2004-03-19 | 1060.22 |
| 2004-03-22 | 1023.68 |
| 2004-03-23 | 1025.25 |
| 2004-03-24 | 1018.66 |
| 2004-03-25 | 1047.39 |
| 2004-03-26 | 1037.56 |
| 2004-03-29 | 1065.87 |
| 2004-03-30 | 1065.24 |
| 2004-03-31 | 1084.03 |
| 2004-04-01 | 1104.46 |
| 2004-04-02 | 1118.16 |
| 2004-04-05 | 1114.75 |
| 2004-04-06 | 1020.96 |
| 2004-04-07 | 1011.10 |
| 2004-04-08 | 1016.82 |
| 2004-04-09 | . |
| 2004-04-12 | 1013.97 |
| 2004-04-13 | 1003.92 |
| 2004-04-14 | 981.83 |
| 2004-04-15 | 962.92 |
| 2004-04-16 | 935.27 |
| 2004-04-19 | 940.53 |
| 2004-04-20 | 945.54 |
| 2004-04-21 | 919.48 |
| 2004-04-22 | 927.05 |
| 2004-04-23 | 930.83 |
| 2004-04-26 | 938.52 |
| 2004-04-27 | 935.20 |
| 2004-04-28 | 911.60 |
| 2004-04-29 | 904.85 |
| 2004-04-30 | 887.78 |
| 2004-05-03 | 895.13 |
| 2004-05-04 | 899.67 |
| 2004-05-05 | 913.59 |
| 2004-05-06 | 884.83 |
| 2004-05-07 | 880.30 |
| 2004-05-10 | 853.78 |
| 2004-05-11 | 863.28 |
| 2004-05-12 | 847.25 |
| 2004-05-13 | 855.68 |
| 2004-05-14 | 841.29 |
| 2004-05-17 | 832.22 |
| 2004-05-18 | 846.20 |
| 2004-05-19 | 873.14 |
| 2004-05-20 | 861.95 |
| 2004-05-21 | 848.88 |
| 2004-05-24 | 856.30 |
| 2004-05-25 | 859.59 |
| 2004-05-26 | 873.07 |
| 2004-05-27 | 902.38 |
| 2004-05-28 | 893.96 |
| 2004-05-31 | . |
| 2004-06-01 | 887.85 |
| 2004-06-02 | 887.62 |
| 2004-06-03 | 882.82 |
| 2004-06-04 | 894.58 |
| 2004-06-07 | 917.74 |
| 2004-06-08 | 918.45 |
| 2004-06-09 | 905.39 |
| 2004-06-10 | 902.10 |
| 2004-06-11 | . |
| 2004-06-14 | 885.99 |
| 2004-06-15 | 896.04 |
| 2004-06-16 | 891.65 |
| 2004-06-17 | 887.33 |
| 2004-06-18 | 898.93 |
| 2004-06-21 | 899.36 |
| 2004-06-22 | 887.37 |
| 2004-06-23 | 896.89 |
| 2004-06-24 | 918.29 |
| 2004-06-25 | 916.15 |
| 2004-06-28 | 929.72 |
| 2004-06-29 | 921.99 |
| 2004-06-30 | 929.82 |
| 2004-07-01 | 930.67 |
| 2004-07-02 | 925.68 |
| 2004-07-05 | . |
| 2004-07-06 | 904.01 |
| 2004-07-07 | 898.07 |
| 2004-07-08 | 895.75 |
| 2004-07-09 | 903.90 |
| 2004-07-12 | 893.12 |
| 2004-07-13 | 888.59 |
| 2004-07-14 | 884.61 |
| 2004-07-15 | 832.87 |
| 2004-07-16 | 833.70 |
| 2004-07-19 | 822.40 |
| 2004-07-20 | 828.67 |
| 2004-07-21 | 834.25 |
| 2004-07-22 | 811.52 |
| 2004-07-23 | 803.80 |
| 2004-07-26 | 791.69 |
| 2004-07-27 | 793.44 |
| 2004-07-28 | 786.04 |
| 2004-07-29 | 805.19 |
| 2004-07-30 | 799.63 |
| 2004-08-02 | 788.47 |
| 2004-08-03 | 792.40 |
| 2004-08-04 | 776.88 |
| 2004-08-05 | 776.08 |
| 2004-08-06 | 761.06 |
| 2004-08-09 | 753.15 |
| 2004-08-10 | 769.62 |
| 2004-08-11 | 742.36 |
| 2004-08-12 | 724.79 |
| 2004-08-13 | 738.57 |
| 2004-08-16 | 755.04 |
| 2004-08-17 | 766.05 |
| 2004-08-18 | 768.42 |
| 2004-08-19 | 778.19 |
| 2004-08-20 | 767.14 |
| 2004-08-23 | 775.52 |
| 2004-08-24 | 765.82 |
| 2004-08-25 | 762.78 |
| 2004-08-26 | 777.64 |
| 2004-08-27 | 774.45 |
| 2004-08-30 | 769.63 |
| 2004-08-31 | 758.67 |
| 2004-09-01 | 766.56 |
| 2004-09-02 | 775.36 |
| 2004-09-03 | 770.97 |
| 2004-09-06 | . |
| 2004-09-07 | 781.23 |
| 2004-09-08 | 792.51 |
| 2004-09-09 | 805.42 |
| 2004-09-10 | 829.56 |
| 2004-09-13 | 844.86 |
| 2004-09-14 | 840.23 |
| 2004-09-15 | 826.18 |
| 2004-09-16 | 833.39 |
| 2004-09-17 | 841.57 |
| 2004-09-20 | 842.80 |
| 2004-09-21 | 850.35 |
| 2004-09-22 | 838.86 |
| 2004-09-23 | 829.47 |
| 2004-09-24 | 830.86 |
| 2004-09-27 | 822.46 |
| 2004-09-28 | 816.93 |
| 2004-09-29 | 823.85 |
| 2004-09-30 | 828.81 |
| 2004-10-01 | 857.08 |
| 2004-10-04 | 867.97 |
| 2004-10-05 | 868.58 |
| 2004-10-06 | 862.96 |
| 2004-10-07 | 866.48 |
| 2004-10-08 | 858.91 |
| 2004-10-11 | 850.62 |
| 2004-10-12 | 833.30 |
| 2004-10-13 | 843.96 |
| 2004-10-14 | 851.80 |
| 2004-10-15 | 867.95 |
| 2004-10-18 | 866.13 |
| 2004-10-19 | 890.50 |
| 2004-10-20 | 881.41 |
| 2004-10-21 | 900.83 |
| 2004-10-22 | 903.73 |
| 2004-10-25 | 894.39 |
| 2004-10-26 | 890.79 |
| 2004-10-27 | 911.32 |
| 2004-10-28 | 921.62 |
| 2004-10-29 | 921.29 |
| 2004-11-01 | 931.24 |
| 2004-11-02 | 935.07 |
| 2004-11-03 | 944.53 |
| 2004-11-04 | 941.04 |
| 2004-11-05 | 956.88 |
| 2004-11-08 | 956.35 |
| 2004-11-09 | 959.35 |
| 2004-11-10 | 966.41 |
| 2004-11-11 | 978.56 |
| 2004-11-12 | 979.48 |
| 2004-11-15 | 976.74 |
| 2004-11-16 | 969.72 |
| 2004-11-17 | 994.04 |
| 2004-11-18 | 991.89 |
| 2004-11-19 | 983.99 |
| 2004-11-22 | 976.02 |
| 2004-11-23 | 970.78 |
| 2004-11-24 | 975.21 |
| 2004-11-25 | . |
| 2004-11-26 | 988.35 |
| 2004-11-29 | 988.57 |
| 2004-11-30 | 977.76 |
| 2004-12-01 | 988.27 |
| 2004-12-02 | 1002.75 |
| 2004-12-03 | 995.52 |
| 2004-12-06 | 996.15 |
| 2004-12-07 | 998.74 |
| 2004-12-08 | 975.48 |
| 2004-12-09 | 957.34 |
| 2004-12-10 | 955.39 |
| 2004-12-13 | 960.71 |
| 2004-12-14 | 958.94 |
| 2004-12-15 | 967.58 |
| 2004-12-16 | 950.36 |
| 2004-12-17 | 929.28 |
| 2004-12-20 | 946.31 |
| 2004-12-21 | 948.96 |
| 2004-12-22 | 959.55 |
| 2004-12-23 | 970.20 |
| 2004-12-24 | . |
| 2004-12-27 | 973.59 |
| 2004-12-28 | 977.59 |
| 2004-12-29 | 974.92 |
| 2004-12-30 | 976.36 |
| 2004-12-31 | 974.41 |
| 2005-01-03 | 970.58 |
| 2005-01-04 | 953.61 |
| 2005-01-05 | 944.49 |
| 2005-01-06 | 940.76 |
| 2005-01-07 | 939.16 |
| 2005-01-10 | 951.26 |
| 2005-01-11 | 932.26 |
| 2005-01-12 | 929.06 |
| 2005-01-13 | 925.03 |
| 2005-01-14 | 918.90 |
| 2005-01-17 | . |
| 2005-01-18 | 913.07 |
| 2005-01-19 | 908.26 |
| 2005-01-20 | 884.74 |
| 2005-01-21 | 881.28 |
| 2005-01-24 | 878.90 |
| 2005-01-25 | 879.88 |
| 2005-01-26 | 891.49 |
| 2005-01-27 | 911.42 |
#2005-01-28| 904.49
#2005-01-31| 918.54
#2005-02-01| 924.41
#2005-02-02| 934.57
#2005-02-03| 909.63
#2005-02-04| 921.32
#2005-02-07| 922.40
#2005-02-08| 925.98
#2005-02-09| 926.68
#2005-02-10| 930.18
#2005-02-11| 937.42
#2005-02-14| 950.70
#2005-02-15| 951.86
#2005-02-16| 941.42
#2005-02-17| 939.04
#2005-02-18| 938.45
#2005-02-21| .
#2005-02-22| 960.16
#2005-02-23| 950.63
#2005-02-24| 955.75
#2005-02-25| 971.33
#2005-02-28| 970.88
#2005-03-01| 967.56
#2005-03-02| 962.07
#2005-03-03| 956.69
#2005-03-04| 965.62
#2005-03-07| 963.92
#2005-03-08| 973.52
#2005-03-09| 972.48
#2005-03-10| 968.38
#2005-03-11| 973.01
#2005-03-14| 966.40
#2005-03-15| 968.54
#2005-03-16| 960.31
#2005-03-17| 961.01
#2005-03-18| 953.83
#2005-03-21| 938.30
#2005-03-22| 943.71
#2005-03-23| 924.46
#2005-03-24| 926.57
#2005-03-25| .
#2005-03-28| 920.06
#2005-03-29| 921.98
#2005-03-30| 925.03
#2005-03-31| 931.58
#2005-04-01| 931.18
#2005-04-04| 908.20
#2005-04-05| 912.05
#2005-04-06| 913.30
#2005-04-07| 923.75
#2005-04-08| 927.82
#2005-04-11| 931.26
#2005-04-12| 917.56
#2005-04-13| 919.20
#2005-04-14| 907.15
#2005-04-15| 891.24
#2005-04-18| 881.79
#2005-04-19| 893.87
#2005-04-20| 907.05
#2005-04-21| 935.32
#2005-04-22| 946.90
#2005-04-25| 941.39
#2005-04-26| 933.36
#2005-04-27| 924.30
#2005-04-28| 910.83
#2005-04-29| 908.10
#2005-05-02| 912.15
#2005-05-03| 918.17
#2005-05-04| 938.73
#2005-05-05| 944.93
#2005-05-06| 953.18
#2005-05-09| 954.41
#2005-05-10| 950.80
#2005-05-11| 942.75
#2005-05-12| 946.50
#2005-05-13| 954.99
#2005-05-16| 960.25
#2005-05-17| 960.19
#2005-05-18| 979.66
#2005-05-19| 981.23
#2005-05-20| 974.49
#2005-05-23| 979.95
#2005-05-24| 977.76
#2005-05-25| 966.90
#2005-05-26| 969.95
#2005-05-27| 972.30
#2005-05-30| .
#2005-05-31| 955.05
#2005-06-01| 967.05
#2005-06-02| 973.42
#2005-06-03| 973.06
#2005-06-06| 962.14
#2005-06-07| 974.81
#2005-06-08| 976.78
#2005-06-09| 960.52
#2005-06-10| 963.00
#2005-06-13| 958.95
#2005-06-14| 964.23
#2005-06-15| 963.34
#2005-06-16| 971.59
#2005-06-17| 981.14
#2005-06-20| 971.13
#2005-06-21| 979.93
#2005-06-22| 991.76
#2005-06-23| 988.44
#2005-06-24| 979.95
#2005-06-27| 966.07
#2005-06-28| 963.83
#2005-06-29| 976.79
#2005-06-30| 970.09
#2005-07-01| 961.59
#2005-07-04| .
#2005-07-05| 955.16
#2005-07-06| 963.29
#2005-07-07| 946.57
#2005-07-08| 963.58
#2005-07-11| 997.34
#2005-07-12|1010.90
#2005-07-13|1013.35
#2005-07-14|1026.11
#2005-07-15|1018.74
#2005-07-18|1016.23
#2005-07-19|1026.73
#2005-07-20|1019.25
#2005-07-21| 982.87
#2005-07-22| 971.79
#2005-07-25| 957.72
#2005-07-26| 960.88
#2005-07-27| 965.74
#2005-07-28| 978.69
#2005-07-29| 980.15
#2005-08-01| 976.79
#2005-08-02| 989.47
#2005-08-03| 996.49
#2005-08-04| 989.04
#2005-08-05| 977.14
#2005-08-08| 985.08
#2005-08-09| 993.02
#2005-08-10|1008.87
#2005-08-11| 994.89
#2005-08-12| 990.38
#2005-08-15| 982.67
#2005-08-16| 973.98
#2005-08-17| 969.20
#2005-08-18| 958.34
#2005-08-19| 963.30
#2005-08-22| 969.75
#2005-08-23| 963.76
#2005-08-24| 963.89
#2005-08-25| 956.96
#2005-08-26| 952.67
#2005-08-29| 953.70
#2005-08-30| 948.14
#2005-08-31| 959.56
#2005-09-01| 977.56
#2005-09-02| 981.32
#2005-09-05| .
#2005-09-06| 995.20
#2005-09-07| 998.49
#2005-09-08| 994.92
#2005-09-09|1008.26
#2005-09-12|1001.68
#2005-09-13|1011.61
#2005-09-14|1015.45
#2005-09-15|1005.86
#2005-09-16|1009.88
#2005-09-19|1005.00
#2005-09-20|1011.64
#2005-09-21| 999.79
#2005-09-22| 985.82
#2005-09-23| 983.67
#2005-09-26|1004.34
#2005-09-27| 991.56
#2005-09-28|1001.88
#2005-09-29| 997.41
#2005-09-30|1019.82
#2005-10-03|1023.23
#2005-10-04|1032.38
#2005-10-05|1020.99
#2005-10-06|1019.72
#2005-10-07|1010.58
#2005-10-10|1009.89
#2005-10-11|1012.23
#2005-10-12|1010.72
#2005-10-13| 994.41
#2005-10-14|1012.31
#2005-10-17|1015.06
#2005-10-18|1005.70
#2005-10-19| 993.16
#2005-10-20| 984.09
#2005-10-21| 986.36
#2005-10-24| 988.62
#2005-10-25| 999.33
#2005-10-26| 997.05
#2005-10-27| 973.23
#2005-10-28| 968.73
#2005-10-31| 987.29
#2005-11-01| 994.80
#2005-11-02|1002.59
#2005-11-03|1017.86
#2005-11-04|1001.21
#2005-11-07|1000.65
#2005-11-08| 995.32
#2005-11-09| 993.90
#2005-11-10| 994.44
#2005-11-11|1006.57
#2005-11-14|1006.42
#2005-11-15|1001.55
#2005-11-16| 988.70
#2005-11-17| 998.58
#2005-11-18|1006.84
#2005-11-21|1012.78
#2005-11-22|1009.25
#2005-11-23|1023.62
#2005-11-24| .
#2005-11-25|1022.82
#2005-11-28|1026.75
#2005-11-29|1027.50
#2005-11-30|1023.62
#2005-12-01|1031.65
#2005-12-02|1035.28
#2005-12-05|1038.06
#2005-12-06|1043.89
#2005-12-07|1043.70
#2005-12-08|1062.50
#2005-12-09|1056.13
#2005-12-12|1071.74
#2005-12-13|1070.72
#2005-12-14|1079.23
#2005-12-15|1068.81
#2005-12-16|1080.31
#2005-12-19|1082.57
#2005-12-20|1065.44
#2005-12-21|1062.46
#2005-12-22|1067.86
#2005-12-23|1074.28
#2005-12-26| .
#2005-12-27|1078.63
#2005-12-28|1076.10
#2005-12-29|1071.54
#2005-12-30|1057.43
#2006-01-02| .
#2006-01-03|1080.29
#2006-01-04|1108.43
#2006-01-05|1127.99
#2006-01-06|1142.98
#2006-01-09|1143.86
#2006-01-10|1124.97
#2006-01-11|1115.21
#2006-01-12|1106.48
#2006-01-13|1104.08
#2006-01-16| .
#2006-01-17|1093.63
#2006-01-18|1088.52
#2006-01-19|1093.98
#2006-01-20|1073.03
#2006-01-23|1088.09
#2006-01-24|1086.54
#2006-01-25|1122.55
#2006-01-26|1124.94
#2006-01-27|1122.63
#2006-01-30|1116.42
#2006-01-31|1123.20
#2006-02-01|1136.18
#2006-02-02|1128.24
#2006-02-03|1113.44
#2006-02-06|1108.38
#2006-02-07|1101.17
#2006-02-08|1109.71
#2006-02-09|1122.22
#2006-02-10|1107.97
#2006-02-13|1107.49
#2006-02-14|1113.90
#2006-02-15|1126.58
#2006-02-16|1135.73
#2006-02-17|1136.59
#2006-02-20| .
#2006-02-21|1134.91
#2006-02-22|1133.99
#2006-02-23|1145.86
#2006-02-24|1142.99
#2006-02-27|1141.73
#2006-02-28|1132.48
#2006-03-01|1143.66
#2006-03-02|1151.59
#2006-03-03|1149.61
#2006-03-06|1159.84
#2006-03-07|1145.88
#2006-03-08|1148.80
#2006-03-09|1167.53
#2006-03-10|1166.02
#2006-03-13|1179.45
#2006-03-14|1192.54
#2006-03-15|1197.51
#2006-03-16|1212.83
#2006-03-17|1207.68
#2006-03-20|1216.22
#2006-03-21|1212.16
#2006-03-22|1209.34
#2006-03-23|1206.28
#2006-03-24|1207.14
#2006-03-27|1200.47
#2006-03-28|1203.11
#2006-03-29|1195.39
#2006-03-30|1244.21
#2006-03-31|1242.06
#2006-04-03|1254.41
#2006-04-04|1257.00
#2006-04-05|1261.38
#2006-04-06|1275.62
#2006-04-07|1255.99
#2006-04-10|1256.59
#2006-04-11|1259.43
#2006-04-12|1250.08
#2006-04-13|1251.09
#2006-04-14| .
#2006-04-17|1270.96
#2006-04-18|1262.26
#2006-04-19|1283.43
#2006-04-20|1311.07
#2006-04-21|1316.44
#2006-04-24|1304.98
#2006-04-25|1310.52
#2006-04-26|1320.68
#2006-04-27|1313.53
#2006-04-28|1301.04
#2006-05-01|1303.33
#2006-05-02|1310.68
#2006-05-03|1299.63
#2006-05-04|1317.13
#2006-05-05|1329.41
#2006-05-08|1331.24
#2006-05-09|1330.33
#2006-05-10|1319.09
#2006-05-11|1291.24
#2006-05-12|1263.04
#2006-05-15|1261.80
#2006-05-16|1264.39
#2006-05-17|1220.92
#2006-05-18|1212.05
#2006-05-19|1207.57
#2006-05-22|1189.50
#2006-05-23|1236.18
#2006-05-24|1211.84
#2006-05-25|1220.33
#2006-05-26|1242.43
#2006-05-29| .
#2006-05-30|1226.37
#2006-05-31|1228.07
#2006-06-01|1243.14
#2006-06-02|1250.91
#2006-06-05|1236.25
#2006-06-06|1182.45
#2006-06-07|1189.57
#2006-06-08|1138.04
#2006-06-09|1161.01
#2006-06-12|1139.73
#2006-06-13|1114.63
#2006-06-14|1114.55
#2006-06-15|1157.70
#2006-06-16|1149.20
#2006-06-19|1167.09
#2006-06-20|1166.44
#2006-06-21|1171.90
#2006-06-22|1162.96
#2006-06-23|1159.06
#2006-06-26|1162.83
#2006-06-27|1153.74
#2006-06-28|1130.56
#2006-06-29|1149.12
#2006-06-30|1195.99
#2006-07-03|1205.44
#2006-07-04| .
#2006-07-05|1179.32
#2006-07-06|1194.98
#2006-07-07|1178.77
#2006-07-10|1172.59
#2006-07-11|1146.65
#2006-07-12|1139.09
#2006-07-13|1101.29
#2006-07-14|1081.78
#2006-07-17|1065.52
#2006-07-18|1057.67
#2006-07-19|1101.18
#2006-07-20|1104.31
#2006-07-21|1072.99
#2006-07-24|1092.30
#2006-07-25|1093.21
#2006-07-26|1081.03
#2006-07-27|1103.88
#2006-07-28|1112.49
#2006-07-31|1114.79
#2006-08-01|1096.11
#2006-08-02|1108.21
#2006-08-03|1095.30
#2006-08-04|1122.15
#2006-08-07|1097.32
#2006-08-08|1093.39
#2006-08-09|1117.16
#2006-08-10|1098.52
#2006-08-11|1095.06
#2006-08-14|1108.85
#2006-08-15|1136.03
#2006-08-16|1175.05
#2006-08-17|1193.21
#2006-08-18|1180.10
#2006-08-21|1180.83
#2006-08-22|1182.26
#2006-08-23|1166.48
#2006-08-24|1162.82
#2006-08-25|1157.07
#2006-08-28|1176.45
#2006-08-29|1175.55
#2006-08-30|1197.21
#2006-08-31|1185.75
#2006-09-01|1178.10
#2006-09-04| .
#2006-09-05|1170.34
#2006-09-06|1151.03
#2006-09-07|1131.55
#2006-09-08|1129.91
#2006-09-11|1126.86
#2006-09-12|1158.46
#2006-09-13|1167.85
#2006-09-14|1162.96
#2006-09-15|1153.94
#2006-09-18|1151.90
#2006-09-19|1139.66
#2006-09-20|1157.86
#2006-09-21|1166.74
#2006-09-22|1156.55
#2006-09-25|1151.55
#2006-09-26|1165.62
#2006-09-27|1178.31
#2006-09-28|1182.25
#2006-09-29|1178.55
#2006-10-02|1175.42
#2006-10-03|1169.52
#2006-10-04|1176.18
#2006-10-05|1179.18
#2006-10-06|1168.92
#2006-10-09|1170.58
#2006-10-10|1177.93
#2006-10-11|1189.99
#2006-10-12|1193.94
#2006-10-13|1196.58
#2006-10-16|1203.68
#2006-10-17|1186.58
#2006-10-18|1189.39
#2006-10-19|1174.87
#2006-10-20|1171.37
#2006-10-23|1176.32
#2006-10-24|1179.76
#2006-10-25|1175.64
#2006-10-26|1186.84
#2006-10-27|1194.10
#2006-10-30|1191.23
#2006-10-31|1196.82
#2006-11-01|1194.46
#2006-11-02|1180.88
#2006-11-03|1174.34
#2006-11-06|1191.17
#2006-11-07|1217.16
#2006-11-08|1208.04
#2006-11-09|1211.84
#2006-11-10|1207.53
#2006-11-13|1211.65
#2006-11-14|1216.47
#2006-11-15|1236.25
#2006-11-16|1239.45
#2006-11-17|1235.03
#2006-11-20|1241.94
#2006-11-21|1247.73
#2006-11-22|1268.43
#2006-11-23| .
#2006-11-24|1268.50
#2006-11-27|1244.93
#2006-11-28|1235.65
#2006-11-29|1247.83
#2006-11-30|1248.78
#2006-12-01|1238.61
#2006-12-04|1242.15
#2006-12-05|1249.70
#2006-12-06|1250.20
#2006-12-07|1258.49
#2006-12-08|1262.45
#2006-12-11|1264.69
#2006-12-12|1265.64
#2006-12-13|1272.63
#2006-12-14|1264.54
#2006-12-15|1267.30
#2006-12-18|1268.52
#2006-12-19|1260.90
#2006-12-20|1269.22
#2006-12-21|1273.42
#2006-12-22|1263.15
#2006-12-25| .
#2006-12-26|1261.18
#2006-12-27|1278.63
#2006-12-28|1277.42
#2006-12-29|1281.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1312.39
#2007-01-04|1301.06
#2007-01-05|1272.12
#2007-01-08|1284.55
#2007-01-09|1282.34
#2007-01-10|1264.49
#2007-01-11|1288.44
#2007-01-12|1264.57
#2007-01-15| .
#2007-01-16|1269.64
#2007-01-17|1273.49
#2007-01-18|1257.03
#2007-01-19|1259.26
#2007-01-22|1245.39
#2007-01-23|1240.96
#2007-01-24|1230.64
#2007-01-25|1255.04
#2007-01-26|1255.33
#2007-01-29|1261.28
#2007-01-30|1273.63
#2007-01-31|1265.51
#2007-02-01|1278.41
#2007-02-02|1270.83
#2007-02-05|1269.64
#2007-02-06|1268.43
#2007-02-07|1286.63
#2007-02-08|1287.74
#2007-02-09|1287.16
#2007-02-12|1275.67
#2007-02-13|1286.40
#2007-02-14|1322.97
#2007-02-15|1321.49
#2007-02-16|1323.69
#2007-02-19| .
#2007-02-20|1325.36
#2007-02-21|1315.03
#2007-02-22|1310.73
#2007-02-23|1321.44
#2007-02-26|1322.74
#2007-02-27|1292.24
#2007-02-28|1274.07
#2007-03-01|1254.87
#2007-03-02|1252.05
#2007-03-05|1236.30
#2007-03-06|1239.23
#2007-03-07|1243.74
#2007-03-08|1265.29
#2007-03-09|1258.76
#2007-03-12|1260.86
#2007-03-13|1250.31
#2007-03-14|1221.65
#2007-03-15|1251.20
#2007-03-16|1262.23
#2007-03-19|1273.33
#2007-03-20|1271.35
#2007-03-21|1276.27
#2007-03-22|1306.11
#2007-03-23|1298.56
#2007-03-26|1293.39
#2007-03-27|1290.48
#2007-03-28|1285.88
#2007-03-29|1298.08
#2007-03-30|1296.25
#2007-04-02|1297.78
#2007-04-03|1315.29
#2007-04-04|1328.79
#2007-04-05|1343.82
#2007-04-06| .
#2007-04-09|1336.81
#2007-04-10|1345.68
#2007-04-11|1334.43
#2007-04-12|1338.62
#2007-04-13|1352.22
#2007-04-16|1372.23
#2007-04-17|1374.04
#2007-04-18|1372.77
#2007-04-19|1387.02
#2007-04-20|1403.40
#2007-04-23|1393.71
#2007-04-24|1397.47
#2007-04-25|1411.41
#2007-04-26|1412.05
#2007-04-27|1408.66
#2007-04-30|1404.43
#2007-05-01|1399.17
#2007-05-02|1408.96
#2007-05-03|1401.46
#2007-05-04|1418.30
#2007-05-07|1413.46
#2007-05-08|1393.85
#2007-05-09|1399.46
#2007-05-10|1386.05
#2007-05-11|1391.21
#2007-05-14|1412.26
#2007-05-15|1423.38
#2007-05-16|1417.92
#2007-05-17|1411.12
#2007-05-18|1431.74
#2007-05-21|1432.42
#2007-05-22|1428.65
#2007-05-23|1440.21
#2007-05-24|1423.73
#2007-05-25|1429.47
#2007-05-28| .
#2007-05-29|1434.38
#2007-05-30|1435.98
#2007-05-31|1458.98
#2007-06-01|1479.81
#2007-06-04|1489.19
#2007-06-05|1481.94
#2007-06-06|1466.21
#2007-06-07|1448.61
#2007-06-08|1449.35
#2007-06-11|1464.03
#2007-06-12|1439.99
#2007-06-13|1447.34
#2007-06-14|1469.54
#2007-06-15|1495.40
#2007-06-18|1493.54
#2007-06-19|1496.15
#2007-06-20|1511.10
#2007-06-21|1487.02
#2007-06-22|1488.63
#2007-06-25|1485.46
#2007-06-26|1476.05
#2007-06-27|1470.33
#2007-06-28|1494.37
#2007-06-29|1501.94
#2007-07-02|1522.32
#2007-07-03|1535.28
#2007-07-04| .
#2007-07-05|1522.52
#2007-07-06|1534.44
#2007-07-09|1533.93
#2007-07-10|1533.86
#2007-07-11|1528.61
#2007-07-12|1558.38
#2007-07-13|1570.65
#2007-07-16|1575.46
#2007-07-17|1572.91
#2007-07-18|1555.40
#2007-07-19|1588.94
#2007-07-20|1566.04
#2007-07-23|1572.88
#2007-07-24|1551.34
#2007-07-25|1520.83
#2007-07-26|1487.77
#2007-07-27|1491.41
#2007-07-30|1504.38
#2007-07-31|1504.42
#2007-08-01|1473.77
#2007-08-02|1524.58
#2007-08-03|1508.80
#2007-08-06|1494.50
#2007-08-07|1493.58
#2007-08-08|1540.12
#2007-08-09|1512.96
#2007-08-10|1467.42
#2007-08-13|1500.18
#2007-08-14|1480.75
#2007-08-15|1456.42
#2007-08-16|1395.42
#2007-08-17|1435.82
#2007-08-20|1446.93
#2007-08-21|1453.52
#2007-08-22|1482.70
#2007-08-23|1480.45
#2007-08-24|1494.14
#2007-08-27|1496.19
#2007-08-28|1473.87
#2007-08-29|1508.39
#2007-08-30|1539.42
#2007-08-31|1555.35
#2007-09-03| .
#2007-09-04|1572.76
#2007-09-05|1554.17
#2007-09-06|1589.34
#2007-09-07|1575.14
#2007-09-10|1567.63
#2007-09-11|1596.62
#2007-09-12|1584.59
#2007-09-13|1573.16
#2007-09-14|1558.89
#2007-09-17|1552.09
#2007-09-18|1579.21
#2007-09-19|1639.13
#2007-09-20|1641.26
#2007-09-21|1649.91
#2007-09-24|1642.23
#2007-09-25|1639.86
#2007-09-26|1666.32
#2007-09-27|1670.53
#2007-09-28|1687.87
#2007-10-01|1677.52
#2007-10-02|1673.10
#2007-10-03|1668.16
#2007-10-04|1640.41
#2007-10-05|1653.54
#2007-10-08|1628.95
#2007-10-09|1624.96
#2007-10-10|1648.44
#2007-10-11|1681.05
#2007-10-12|1658.00
#2007-10-15|1636.79
#2007-10-16|1597.86
#2007-10-17|1643.22
#2007-10-18|1654.04
#2007-10-19|1636.89
#2007-10-22|1618.97
#2007-10-23|1648.18
#2007-10-24|1647.42
#2007-10-25|1680.95
#2007-10-26|1700.50
#2007-10-29|1709.23
#2007-10-30|1690.76
#2007-10-31|1694.08
#2007-11-01|1671.47
#2007-11-02|1671.89
#2007-11-05|1666.02
#2007-11-06|1697.65
#2007-11-07|1727.93
#2007-11-08|1676.85
#2007-11-09|1622.97
#2007-11-12|1601.42
#2007-11-13|1605.39
#2007-11-14|1637.12
#2007-11-15|1612.07
#2007-11-16|1590.10
#2007-11-19|1585.26
#2007-11-20|1605.86
#2007-11-21|1554.89
#2007-11-22| .
#2007-11-23|1582.61
#2007-11-26|1594.92
#2007-11-27|1569.76
#2007-11-28|1615.99
#2007-11-29|1626.78
#2007-11-30|1636.22
#2007-12-03|1640.48
#2007-12-04|1604.59
#2007-12-05|1625.10
#2007-12-06|1618.99
#2007-12-07|1626.01
#2007-12-10|1653.27
#2007-12-11|1653.49
#2007-12-12|1651.27
#2007-12-13|1595.76
#2007-12-14|1584.02
#2007-12-17|1531.67
#2007-12-18|1517.52
#2007-12-19|1526.66
#2007-12-20|1540.55
#2007-12-21|1578.87
#2007-12-24|1587.44
#2007-12-25| .
#2007-12-26|1598.35
#2007-12-27|1591.40
#2007-12-28|1595.47
#2007-12-31|1587.04
#2008-01-01| .
#2008-01-02|1561.46
#2008-01-03|1555.27
#2008-01-04|1508.29
#2008-01-07|1447.90
#2008-01-08|1462.89
#2008-01-09|1408.95
#2008-01-10|1413.03
#2008-01-11|1411.48
#2008-01-14|1447.75
#2008-01-15|1417.76
#2008-01-16|1386.61
#2008-01-17|1387.97
#2008-01-18|1362.03
#2008-01-21| .
#2008-01-22|1294.73
#2008-01-23|1248.77
#2008-01-24|1387.54
#2008-01-25|1407.19
#2008-01-28|1380.85
#2008-01-29|1391.21
#2008-01-30|1397.18
#2008-01-31|1425.24
#2008-02-01|1463.85
#2008-02-04|1471.13
#2008-02-05|1393.22
#2008-02-06|1411.33
#2008-02-07|1359.54
#2008-02-08|1386.78
#2008-02-11|1393.26
#2008-02-12|1448.28
#2008-02-13|1436.45
#2008-02-14|1434.62
#2008-02-15|1403.63
#2008-02-18| .
#2008-02-19|1434.29
#2008-02-20|1415.67
#2008-02-21|1436.08
#2008-02-22|1422.82
#2008-02-25|1439.04
#2008-02-26|1467.97
#2008-02-27|1493.58
#2008-02-28|1472.67
#2008-02-29|1430.81
#2008-03-03|1400.76
#2008-03-04|1350.07
#2008-03-05|1388.07
#2008-03-06|1363.19
#2008-03-07|1346.19
#2008-03-10|1331.47
#2008-03-11|1298.54
#2008-03-12|1329.37
#2008-03-13|1327.49
#2008-03-14|1305.04
#2008-03-17|1265.75
#2008-03-18|1315.67
#2008-03-19|1259.12
#2008-03-20|1222.90
#2008-03-21| .
#2008-03-24|1221.14
#2008-03-25|1317.50
#2008-03-26|1324.91
#2008-03-27|1318.87
#2008-03-28|1325.99
#2008-03-31|1335.37
#2008-04-01|1378.26
#2008-04-02|1387.08
#2008-04-03|1387.86
#2008-04-04|1411.45
#2008-04-07|1431.53
#2008-04-08|1404.92
#2008-04-09|1391.99
#2008-04-10|1384.61
#2008-04-11|1365.33
#2008-04-14|1354.34
#2008-04-15|1341.97
#2008-04-16|1400.41
#2008-04-17|1305.24
#2008-04-18|1312.80
#2008-04-21|1320.24
#2008-04-22|1314.25
#2008-04-23|1332.99
#2008-04-24|1312.28
#2008-04-25|1330.74
#2008-04-28|1340.72
#2008-04-29|1349.29
#2008-04-30|1360.64
#2008-05-01|1350.29
#2008-05-02|1351.28
#2008-05-05|1344.33
#2008-05-06|1338.96
#2008-05-07|1362.10
#2008-05-08|1350.05
#2008-05-09|1340.00
#2008-05-12|1344.28
#2008-05-13|1348.72
#2008-05-14|1360.06
#2008-05-15|1354.84
#2008-05-16|1376.49
#2008-05-19|1406.43
#2008-05-20|1386.21
#2008-05-21|1384.90
#2008-05-22|1382.09
#2008-05-23|1356.72
#2008-05-26| .
#2008-05-27|1354.43
#2008-05-28|1377.30
#2008-05-29|1359.16
#2008-05-30|1387.74
#2008-06-02|1357.60
#2008-06-03|1368.06
#2008-06-04|1358.68
#2008-06-05|1339.86
#2008-06-06|1330.03
#2008-06-09|1318.55
#2008-06-10|1292.57
#2008-06-11|1284.12
#2008-06-12|1284.96
#2008-06-13|1285.62
#2008-06-16|1287.01
#2008-06-17|1303.06
#2008-06-18|1282.48
#2008-06-19|1248.51
#2008-06-20|1242.42
#2008-06-23|1219.15
#2008-06-24|1226.05
#2008-06-25|1268.79
#2008-06-26|1246.91
#2008-06-27|1215.08
#2008-06-30|1218.45
#2008-07-01|1190.75
#2008-07-02|1187.71
#2008-07-03|1201.29
#2008-07-04| .
#2008-07-07|1215.49
#2008-07-08|1192.03
#2008-07-09|1224.24
#2008-07-10|1215.72
#2008-07-11|1202.22
#2008-07-14|1200.75
#2008-07-15|1187.37
#2008-07-16|1203.93
#2008-07-17|1268.98
#2008-07-18|1298.91
#2008-07-21|1299.46
#2008-07-22|1278.69
#2008-07-23|1276.31
#2008-07-24|1280.86
#2008-07-25|1297.46
#2008-07-28|1287.27
#2008-07-29|1305.84
#2008-07-30|1308.54
#2008-07-31|1305.79
#2008-08-01|1286.17
#2008-08-04|1297.81
#2008-08-05|1313.81
#2008-08-06|1325.91
#2008-08-07|1311.62
#2008-08-08|1294.31
#2008-08-11|1308.24
#2008-08-12|1300.62
#2008-08-13|1265.33
#2008-08-14|1278.52
#2008-08-15|1264.27
#2008-08-18|1256.12
#2008-08-19|1223.82
#2008-08-20|1233.97
#2008-08-21|1238.41
#2008-08-22|1260.65
#2008-08-25|1251.52
#2008-08-26|1265.34
#2008-08-27|1256.59
#2008-08-28|1269.19
#2008-08-29|1250.16
#2008-09-01| .
#2008-09-02|1245.06
#2008-09-03|1206.65
#2008-09-04|1164.11
#2008-09-05|1095.59
#2008-09-08|1095.82
#2008-09-09|1081.54
#2008-09-10|1073.02
#2008-09-11|1063.14
#2008-09-12|1093.22
#2008-09-15|1089.65
#2008-09-16|1082.52
#2008-09-17|1040.85
#2008-09-18|1044.04
#2008-09-19|1116.14
#2008-09-22|1092.28
#2008-09-23|1088.89
#2008-09-24|1072.19
#2008-09-25|1087.72
#2008-09-26|1059.96
#2008-09-29| 990.51
#2008-09-30| 971.61
#2008-10-01| 974.49
#2008-10-02| 941.12
#2008-10-03| 940.09
#2008-10-06| 826.18
#2008-10-07| 827.49
#2008-10-08| 804.86
#2008-10-09| 799.40
#2008-10-10| 746.38
#2008-10-13| 800.25
#2008-10-14| 835.24
#2008-10-15| 765.75
#2008-10-16| 730.83
#2008-10-17| 784.57
#2008-10-20| 810.89
#2008-10-21| 801.90
#2008-10-22| 745.36
#2008-10-23| 748.36
#2008-10-24| 719.37
#2008-10-27| 680.80
#2008-10-28| 665.35
#2008-10-29| 740.86
#2008-10-30| 761.00
#2008-10-31| 746.36
#2008-11-03| 772.76
#2008-11-04| 819.65
#2008-11-05| 818.35
#2008-11-06| 739.47
#2008-11-07| 750.67
#2008-11-10| 758.70
#2008-11-11| 699.52
#2008-11-12| 674.36
#2008-11-13| 675.57
#2008-11-14| 673.09
#2008-11-17| 659.15
#2008-11-18| 670.78
#2008-11-19| 659.87
#2008-11-20| 634.48
#2008-11-21| 613.39
#2008-11-24| 683.70
#2008-11-25| 702.77
#2008-11-26| 698.05
#2008-11-27| .
#2008-11-28| 684.46
#2008-12-01| 649.48
#2008-12-02| 665.42
#2008-12-03| 661.89
#2008-12-04| 670.53
#2008-12-05| 633.87
#2008-12-08| 692.22
#2008-12-09| 705.73
#2008-12-10| 720.94
#2008-12-11| 721.87
#2008-12-12| 709.24
#2008-12-15| 719.47
#2008-12-16| 739.43
#2008-12-17| 753.79
#2008-12-18| 763.90
#2008-12-19| 741.87
#2008-12-22| 725.51
#2008-12-23| 726.51
#2008-12-24| 728.57
#2008-12-25| .
#2008-12-26| 732.09
#2008-12-29| 727.03
#2008-12-30| 749.56
#2008-12-31| 738.53
#2009-01-01| .
#2009-01-02| 758.23
#2009-01-05| 765.76
#2009-01-06| 756.81
#2009-01-07| 766.88
#2009-01-08| 751.72
#2009-01-09| 748.91
#2009-01-12| 723.44
#2009-01-13| 709.42
#2009-01-14| 673.83
#2009-01-15| 669.46
#2009-01-16| 698.23
#2009-01-19| .
#2009-01-20| 652.00
#2009-01-21| 658.78
#2009-01-22| 636.02
#2009-01-23| 624.43
#2009-01-26| 641.62
#2009-01-27| 656.71
#2009-01-28| 684.65
#2009-01-29| 664.93
#2009-01-30| 652.66
#2009-02-02| 641.66
#2009-02-03| 657.75
#2009-02-04| 673.82
#2009-02-05| 678.69
#2009-02-06| 700.88
#2009-02-09| 709.98
#2009-02-10| 682.91
#2009-02-11| 672.77
#2009-02-12| 652.56
#2009-02-13| 662.73
#2009-02-16| .
#2009-02-17| 619.66
#2009-02-18| 616.76
#2009-02-19| 602.97
#2009-02-20| 576.01
#2009-02-23| 574.86
#2009-02-24| 566.24
#2009-02-25| 562.61
#2009-02-26| 565.67
#2009-02-27| 554.10
#2009-03-02| 532.54
#2009-03-03| 536.42
#2009-03-04| 552.87
#2009-03-05| 536.44
#2009-03-06| 519.92
#2009-03-09| 528.74
#2009-03-10| 566.72
#2009-03-11| 578.14
#2009-03-12| 592.14
#2009-03-13| 588.19
#2009-03-16| 622.23
#2009-03-17| 612.55
#2009-03-18| 626.46
#2009-03-19| 665.07
#2009-03-20| 638.53
#2009-03-23| 644.97
#2009-03-24| 655.94
#2009-03-25| 667.51
#2009-03-26| 668.33
#2009-03-27| 644.15
#2009-03-30| 616.26
#2009-03-31| 645.19
#2009-04-01| 650.44
#2009-04-02| 703.25
#2009-04-03| 691.29
#2009-04-06| 703.91
#2009-04-07| 684.04
#2009-04-08| 697.89
#2009-04-09| 720.33
#2009-04-10| .
#2009-04-13| 726.44
#2009-04-14| 732.68
#2009-04-15| 719.16
#2009-04-16| 749.54
#2009-04-17| 759.53
#2009-04-20| 734.97
#2009-04-21| 746.27
#2009-04-22| 761.29
#2009-04-23| 758.39
#2009-04-24| 774.44
#2009-04-27| 757.19
#2009-04-28| 738.02
#2009-04-29| 759.04
#2009-04-30| 773.68
#2009-05-01| 773.80
#2009-05-04| 803.92
#2009-05-05| 787.21
#2009-05-06| 790.52
#2009-05-07| 774.72
#2009-05-08| 781.19
#2009-05-11| 779.97
#2009-05-12| 772.00
#2009-05-13| 757.87
#2009-05-14| 764.00
#2009-05-15| 774.06
#2009-05-18| 788.39
#2009-05-19| 817.06
#2009-05-20| 833.84
#2009-05-21| 819.92
#2009-05-22| 813.56
#2009-05-25| .
#2009-05-26| 822.40
#2009-05-27| 829.93
#2009-05-28| 825.02
#2009-05-29| 839.77
#2009-06-01| 868.45
#2009-06-02| 885.95
#2009-06-03| 853.61
#2009-06-04| 845.83
#2009-06-05| 839.52
#2009-06-08| 825.71
#2009-06-09| 850.44
#2009-06-10| 857.55
#2009-06-11| 862.61
#2009-06-12| 846.48
#2009-06-15| 814.59
#2009-06-16| 820.55
#2009-06-17| 803.89
#2009-06-18| 815.10
#2009-06-19| 816.16
#2009-06-22| 785.47
#2009-06-23| 785.42
#2009-06-24| 813.26
#2009-06-25| 799.78
#2009-06-26| 813.51
#2009-06-29| 823.16
#2009-06-30| 812.78
#2009-07-01| 827.95
#2009-07-02| 805.25
#2009-07-03| .
#2009-07-06| 791.76
#2009-07-07| 790.91
#2009-07-08| 781.86
#2009-07-09| 797.58
#2009-07-10| 787.39
#2009-07-13| 813.27
#2009-07-14| 810.88
#2009-07-15| 857.91
#2009-07-16| 811.62
#2009-07-17| 813.96
#2009-07-20| 820.75
#2009-07-21| 816.44
#2009-07-22| 823.73
#2009-07-23| 839.65
#2009-07-24| 828.09
#2009-07-27| 826.08
#2009-07-28| 816.90
#2009-07-29| 823.41
#2009-07-30| 848.07
#2009-07-31| 857.85
#2009-08-03| 878.91
#2009-08-04| 880.58
#2009-08-05| 866.25
#2009-08-06| 872.69
#2009-08-07| 873.54
#2009-08-10| 868.29
#2009-08-11| 854.76
#2009-08-12| 867.31
#2009-08-13| 877.87
#2009-08-14| 866.58
#2009-08-17| 841.10
#2009-08-18| 845.48
#2009-08-19| 841.36
#2009-08-20| 851.54
#2009-08-21| 868.85
#2009-08-24| 879.24
#2009-08-25| 877.78
#2009-08-26| 890.86
#2009-08-27| 899.49
#2009-08-28| 927.14
#2009-08-31| 921.54
#2009-09-01| 902.54
#2009-09-02| 890.18
#2009-09-03| 901.33
#2009-09-04| 918.65
#2009-09-07| .
#2009-09-08| 956.84
#2009-09-09| 973.13
#2009-09-10| 987.90
#2009-09-11| 989.57
#2009-09-14| 988.55
#2009-09-15| 999.11
#2009-09-16|1011.92
#2009-09-17|1009.98
#2009-09-18|1004.73
#2009-09-21|1005.81
#2009-09-22|1019.70
#2009-09-23|1018.68
#2009-09-24| 985.97
#2009-09-25| 985.53
#2009-09-28| 994.53
#2009-09-29| 976.18
#2009-09-30| 978.26
#2009-10-01| 961.08
#2009-10-02| 942.42
#2009-10-05| 954.08
#2009-10-06| 977.81
#2009-10-07| 976.50
#2009-10-08| 995.41
#2009-10-09| 998.91
#2009-10-12|1030.41
#2009-10-13|1028.15
#2009-10-14|1059.83
#2009-10-15|1009.62
#2009-10-16| 992.80
#2009-10-19|1006.39
#2009-10-20| 993.70
#2009-10-21| 990.81
#2009-10-22| 977.49
#2009-10-23| 972.01
#2009-10-26| 957.03
#2009-10-27| 947.07
#2009-10-28| 901.23
#2009-10-29| 915.73
#2009-10-30| 885.62
#2009-11-02| 896.61
#2009-11-03| 882.89
#2009-11-04| 913.42
#2009-11-05| 913.79
#2009-11-06| 912.12
#2009-11-09| 935.19
#2009-11-10| 919.46
#2009-11-11| 941.38
#2009-11-12| 934.94
#2009-11-13| 941.72
#2009-11-16| 961.20
#2009-11-17| 950.98
#2009-11-18| 963.17
#2009-11-19| 930.16
#2009-11-20| 921.02
#2009-11-23| 940.91
#2009-11-24| 931.12
#2009-11-25| 940.33
#2009-11-26| .
#2009-11-27| 927.48
#2009-11-30| 918.86
#2009-12-01| 938.83
#2009-12-02| 924.26
#2009-12-03| 921.08
#2009-12-04| 913.56
#2009-12-07| 907.61
#2009-12-08| 901.15
#2009-12-09| 893.52
#2009-12-10| 898.52
#2009-12-11| 900.37
#2009-12-14| 910.91
#2009-12-15| 904.14
#2009-12-16| 918.91
#2009-12-17| 896.27
#2009-12-18| 897.69
#2009-12-21| 907.60
#2009-12-22| 911.64
#2009-12-23| 918.21
#2009-12-24| 919.51
#2009-12-25| .
#2009-12-28| 921.91
#2009-12-29| 925.78
#2009-12-30| 922.34
#2009-12-31| 926.48
#2010-01-01| .
#2010-01-04| 952.68
#2010-01-05| 954.01
#2010-01-06| 960.99
#2010-01-07| 963.21
#2010-01-08| 962.17
#2010-01-11| 969.67
#2010-01-12| 959.59
#2010-01-13| 964.94
#2010-01-14| 977.37
#2010-01-15| 957.62
#2010-01-18| .
#2010-01-19| 952.73
#2010-01-20| 938.38
#2010-01-21| 928.36
#2010-01-22| 925.48
#2010-01-25| 912.47
#2010-01-26| 913.23
#2010-01-27| 906.91
#2010-01-28| 923.36
#2010-01-29| 935.66
#2010-02-01| 943.16
#2010-02-02| 958.98
#2010-02-03| 958.01
#2010-02-04| 929.27
#2010-02-05| 900.47
#2010-02-08| 895.36
#2010-02-09| 890.62
#2010-02-10| 884.34
#2010-02-11| 870.51
#2010-02-12| 866.97
#2010-02-15| .
#2010-02-16| 889.29
#2010-02-17| 900.19
#2010-02-18| 904.43
#2010-02-19| 902.73
#2010-02-22| 908.98
#2010-02-23| 897.77
#2010-02-24| 904.54
#2010-02-25| 884.54
#2010-02-26| 907.80
#2010-03-01| 908.19
#2010-03-02| 927.80
#2010-03-03| 942.82
#2010-03-04| 937.45
#2010-03-05| 951.43
#2010-03-08| 957.20
#2010-03-09| 952.37
#2010-03-10| 972.07
#2010-03-11| 965.97
#2010-03-12| 976.04
#2010-03-15| 962.60
#2010-03-16| 981.48
#2010-03-17| 998.30
#2010-03-18| 980.22
#2010-03-19| 972.97
#2010-03-22| 979.62
#2010-03-23| 988.96
#2010-03-24| 983.68
#2010-03-25| 995.16
#2010-03-26| 996.67
#2010-03-29|1003.18
#2010-03-30| 994.20
#2010-03-31|1007.89
#2010-04-01|1021.92
#2010-04-02| .
#2010-04-05|1019.56
#2010-04-06|1011.16
#2010-04-07|1007.26
#2010-04-08| 994.13
#2010-04-09|1005.10
#2010-04-12|1010.72
#2010-04-13|1005.27
#2010-04-14|1024.67
#2010-04-15|1028.65
#2010-04-16|1002.54
#2010-04-19|1003.76
#2010-04-20|1017.44
#2010-04-21|1014.47
#2010-04-22| 959.71
#2010-04-23| 963.92
#2010-04-26| 964.27
#2010-04-27| 941.84
#2010-04-28| 912.57
#2010-04-29| 920.68
#2010-04-30| 926.27
#2010-05-03| 917.82
#2010-05-04| 888.35
#2010-05-05| 873.23
#2010-05-06| 854.43
#2010-05-07| 823.01
#2010-05-10| 875.15
#2010-05-11| 862.06
#2010-05-12| 874.88
#2010-05-13| 865.11
#2010-05-14| 826.47
#2010-05-17| 821.64
#2010-05-18| 830.86
#2010-05-19| 806.74
#2010-05-20| 789.59
#2010-05-21| 803.74
#2010-05-24| 793.49
#2010-05-25| 765.93
#2010-05-26| 785.07
#2010-05-27| 802.57
#2010-05-28| 805.36
#2010-05-31| .
#2010-06-01| 810.77
#2010-06-02| 804.78
#2010-06-03| 822.12
#2010-06-04| 796.50
#2010-06-07| 776.49
#2010-06-08| 773.14
#2010-06-09| 789.76
#2010-06-10| 800.40
#2010-06-11| 804.54
#2010-06-14| 823.54
#2010-06-15| 833.86
#2010-06-16| 813.86
#2010-06-17| 819.95
#2010-06-18| 826.12
#2010-06-21| 826.80
#2010-06-22| 816.08
#2010-06-23| 807.16
#2010-06-24| 796.32
#2010-06-25| 791.89
#2010-06-28| 799.86
#2010-06-29| 767.10
#2010-06-30| 772.85
#2010-07-01| 772.47
#2010-07-02| 779.96
#2010-07-05| .
#2010-07-06| 798.78
#2010-07-07| 806.39
#2010-07-08| 808.85
#2010-07-09| 808.32
#2010-07-12| 807.13
#2010-07-13| 823.59
#2010-07-14| 837.83
#2010-07-15| 839.94
#2010-07-16| 834.61
#2010-07-19| 832.60
#2010-07-20| 822.80
#2010-07-21| 824.93
#2010-07-22| 846.23
#2010-07-23| 840.82
#2010-07-26| 851.28
#2010-07-27| 846.08
#2010-07-28| 842.11
#2010-07-29| 841.79
#2010-07-30| 837.84
#2010-08-02| 861.33
#2010-08-03| 863.09
#2010-08-04| 857.26
#2010-08-05| 855.50
#2010-08-06| 851.23
#2010-08-09| 859.03
#2010-08-10| 840.53
#2010-08-11| 806.91
#2010-08-12| 801.32
#2010-08-13| 794.32
#2010-08-16| 797.35
#2010-08-17| 810.06
#2010-08-18| 806.62
#2010-08-19| 805.94
#2010-08-20| 790.73
#2010-08-23| 787.18
#2010-08-24| 775.66
#2010-08-25| 764.64
#2010-08-26| 778.68
#2010-08-27| 771.16
#2010-08-30| 769.50
#2010-08-31| 764.89
#2010-09-01| 794.66
#2010-09-02| 799.66
#2010-09-03| 810.11
#2010-09-06| .
#2010-09-07| 804.06
#2010-09-08| 811.06
#2010-09-09| 823.67
#2010-09-10| 821.00
#2010-09-13| 838.25
#2010-09-14| 845.09
#2010-09-15| 846.74
#2010-09-16| 851.82
#2010-09-17| 852.39
#2010-09-20| 871.32
#2010-09-21| 864.57
#2010-09-22| 871.48
#2010-09-23| 866.84
#2010-09-24| 886.13
#2010-09-27| 881.84
#2010-09-28| 886.11
#2010-09-29| 888.07
#2010-09-30| 894.45
#2010-10-01| 906.07
#2010-10-04| 890.45
#2010-10-05| 915.31
#2010-10-06| 917.61
#2010-10-07| 925.14
#2010-10-08| 926.64
#2010-10-11| 932.64
#2010-10-12| 935.70
#2010-10-13| 968.69
#2010-10-14| 968.93
#2010-10-15| 966.38
#2010-10-18| 964.24
#2010-10-19| 938.09
#2010-10-20| 952.83
#2010-10-21| 973.63
#2010-10-22| 967.78
#2010-10-25| 974.96
#2010-10-26| 965.34
#2010-10-27| 948.33
#2010-10-28| 960.48
#2010-10-29| 957.33
#2010-11-01| 949.49
#2010-11-02| 963.11
#2010-11-03| 953.34
#2010-11-04| 970.22
#2010-11-05| 960.95
#2010-11-08| 951.87
#2010-11-09| 964.10
#2010-11-10| 938.77
#2010-11-11| 927.05
#2010-11-12| 926.43
#2010-11-15| 920.90
#2010-11-16| 905.72
#2010-11-17| 911.46
#2010-11-18| 926.49
#2010-11-19| 927.63
#2010-11-22| 918.79
#2010-11-23| 898.23
#2010-11-24| 901.23
#2010-11-25| .
#2010-11-26| 899.46
#2010-11-29| 873.72
#2010-11-30| 870.56
#2010-12-01| 892.11
#2010-12-02| 906.39
#2010-12-03| 935.96
#2010-12-06| 930.98
#2010-12-07| 941.60
#2010-12-08| 931.83
#2010-12-09| 931.33
#2010-12-10| 936.73
#2010-12-13| 952.01
#2010-12-14| 950.38
#2010-12-15| 946.80
#2010-12-16| 939.78
#2010-12-17| 944.76
#2010-12-20| 941.59
#2010-12-21| 957.89
#2010-12-22| 957.69
#2010-12-23| 956.79
#2010-12-24| .
#2010-12-27| 956.34
#2010-12-28| 958.50
#2010-12-29| 959.88
#2010-12-30| 966.01
#2010-12-31| 974.09
#2011-01-03| 986.29
#2011-01-04| 979.73
#2011-01-05| 971.02
#2011-01-06| 964.34
#2011-01-07| 959.17
#2011-01-10| 939.14
#2011-01-11| 964.42
#2011-01-12| 987.58
#2011-01-13|1014.74
#2011-01-14|1022.29
#2011-01-17| .
#2011-01-18|1028.45
#2011-01-19|1010.48
#2011-01-20| 999.64
#2011-01-21|1019.03
#2011-01-24|1025.05
#2011-01-25|1024.01
#2011-01-26|1043.66
#2011-01-27|1058.21
#2011-01-28|1052.04
#2011-01-31|1055.68
#2011-02-01|1075.37
#2011-02-02|1094.05
#2011-02-03|1075.32
#2011-02-04|1075.08
#2011-02-07|1094.19
#2011-02-08|1099.54
#2011-02-09|1102.97
#2011-02-10|1094.67
#2011-02-11|1068.00
#2011-02-14|1057.75
#2011-02-15|1053.36
#2011-02-16|1067.15
#2011-02-17|1077.66
#2011-02-18|1078.52
#2011-02-21| .
#2011-02-22|1062.99
#2011-02-23|1047.27
#2011-02-24|1042.25
#2011-02-25|1055.43
#2011-02-28|1068.76
#2011-03-01|1069.29
#2011-03-02|1074.29
#2011-03-03|1087.32
#2011-03-04|1083.91
#2011-03-07|1084.30
#2011-03-08|1074.43
#2011-03-09|1064.50
#2011-03-10|1042.93
#2011-03-11|1036.51
#2011-03-14|1035.41
#2011-03-15|1003.56
#2011-03-16| 984.74
#2011-03-17|1006.27
#2011-03-18|1020.77
#2011-03-21|1045.09
#2011-03-22|1041.77
#2011-03-23|1038.09
#2011-03-24|1065.49
#2011-03-25|1069.01
#2011-03-28|1079.17
#2011-03-29|1074.17
#2011-03-30|1084.31
#2011-03-31|1082.96
#2011-04-01|1088.71
#2011-04-04|1099.83
#2011-04-05|1110.58
#2011-04-06|1113.58
#2011-04-07|1102.16
#2011-04-08|1111.57
#2011-04-11|1116.00
#2011-04-12|1092.02
#2011-04-13|1101.88
#2011-04-14|1091.71
#2011-04-15|1093.24
#2011-04-18|1058.81
#2011-04-19|1066.82
#2011-04-20|1111.78
#2011-04-21|1123.24
#2011-04-22| .
#2011-04-25|1122.44
#2011-04-26|1138.07
#2011-04-27|1143.14
#2011-04-28|1140.49
#2011-04-29|1141.03
#2011-05-02|1153.56
#2011-05-03|1146.50
#2011-05-04|1136.70
#2011-05-05|1117.37
#2011-05-06|1117.43
#2011-05-09|1106.38
#2011-05-10|1128.46
#2011-05-11|1124.09
#2011-05-12|1114.62
#2011-05-13|1110.04
#2011-05-16|1112.82
#2011-05-17|1085.47
#2011-05-18|1098.61
#2011-05-19|1101.89
#2011-05-20|1087.52
#2011-05-23|1054.53
#2011-05-24|1061.06
#2011-05-25|1060.84
#2011-05-26|1055.66
#2011-05-27|1072.41
#2011-05-30| .
#2011-05-31|1062.14
#2011-06-01|1062.12
#2011-06-02|1044.44
#2011-06-03|1049.40
#2011-06-06|1049.48
#2011-06-07|1053.70
#2011-06-08|1028.61
#2011-06-09|1028.50
#2011-06-10|1004.86
#2011-06-13|1005.82
#2011-06-14|1033.68
#2011-06-15|1002.87
#2011-06-16| 983.28
#2011-06-17| 997.16
#2011-06-20| 987.64
#2011-06-21|1011.96
#2011-06-22|1009.88
#2011-06-23| 968.38
#2011-06-24| 972.36
#2011-06-27| 986.44
#2011-06-28| 993.85
#2011-06-29|1014.09
#2011-06-30|1033.59
#2011-07-01|1037.64
#2011-07-04| .
#2011-07-05|1038.94
#2011-07-06|1027.12
#2011-07-07|1055.71
#2011-07-08|1027.92
#2011-07-11| 992.99
#2011-07-12| 974.87
#2011-07-13| 981.39
#2011-07-14| 955.31
#2011-07-15| 943.96
#2011-07-18| 919.53
#2011-07-19| 955.89
#2011-07-20| 962.59
#2011-07-21| 984.73
#2011-07-22| 990.96
#2011-07-25| 983.76
#2011-07-26|1003.92
#2011-07-27| 993.40
#2011-07-28| 967.16
#2011-07-29| 964.35
#2011-08-01| 933.27
#2011-08-02| 914.99
#2011-08-03| 898.59
#2011-08-04| 853.69
#2011-08-05| 847.27
#2011-08-08| 801.61
#2011-08-09| 827.02
#2011-08-10| 792.96
#2011-08-11| 829.44
#2011-08-12| 858.15
#2011-08-15| 877.87
#2011-08-16| 879.16
#2011-08-17| 861.09
#2011-08-18| 802.14
#2011-08-19| 815.09
#2011-08-22| 813.05
#2011-08-23| 829.82
#2011-08-24| 846.10
#2011-08-25| 834.25
#2011-08-26| 836.35
#2011-08-29| 868.94
#2011-08-30| 867.85
#2011-08-31| 887.34
#2011-09-01| 883.87
#2011-09-02| 854.41
#2011-09-05| .
#2011-09-06| 806.90
#2011-09-07| 841.31
#2011-09-08| 845.99
#2011-09-09| 804.69
#2011-09-12| 782.71
#2011-09-13| 792.00
#2011-09-14| 808.80
#2011-09-15| 834.25
#2011-09-16| 832.74
#2011-09-19| 806.28
#2011-09-20| 825.58
#2011-09-21| 817.08
#2011-09-22| 769.22
#2011-09-23| 770.05
#2011-09-26| 776.76
#2011-09-27| 824.48
#2011-09-28| 818.65
#2011-09-29| 821.17
#2011-09-30| 796.49
#2011-10-03| 769.18
#2011-10-04| 745.28
#2011-10-05| 777.13
#2011-10-06| 804.53
#2011-10-07| 817.89
#2011-10-10| 845.68
#2011-10-11| 839.84
#2011-10-12| 871.22
#2011-10-13| 862.80
#2011-10-14| 885.14
#2011-10-17| 869.73
#2011-10-18| 867.36
#2011-10-19| 873.17
#2011-10-20| 868.40
#2011-10-21| 893.58
#2011-10-24| 910.64
#2011-10-25| 910.97
#2011-10-26| 906.83
#2011-10-27| 955.03
#2011-10-28| 955.26
#2011-10-31| 924.45
#2011-11-01| 874.53
#2011-11-02| 896.56
#2011-11-03| 916.52
#2011-11-04| 908.38
#2011-11-07| 901.08
#2011-11-08| 917.59
#2011-11-09| 883.61
#2011-11-10| 878.36
#2011-11-11| 907.57
#2011-11-14| 892.31
#2011-11-15| 878.56
#2011-11-16| 880.80
#2011-11-17| 867.58
#2011-11-18| 857.77
#2011-11-21| 831.30
#2011-11-22| 808.06
#2011-11-23| 787.86
#2011-11-24| .
#2011-11-25| 787.27
#2011-11-28| 818.69
#2011-11-29| 818.74
#2011-11-30| 852.06
#2011-12-01| 851.17
#2011-12-02| 854.62
#2011-12-05| 849.97
#2011-12-06| 843.43
#2011-12-07| 838.03
#2011-12-08| 820.02
#2011-12-09| 829.67
#2011-12-12| 804.53
#2011-12-13| 801.02
#2011-12-14| 781.29
#2011-12-15| 788.28
#2011-12-16| 777.12
#2011-12-19| 769.23
#2011-12-20| 793.49
#2011-12-21| 765.66
#2011-12-22| 780.36
#2011-12-23| 782.62
#2011-12-26| .
#2011-12-27| 783.23
#2011-12-28| 770.49
#2011-12-29| 778.07
#2011-12-30| 785.72
#2012-01-02| .
#2012-01-03| 816.15
#2012-01-04| 797.96
#2012-01-05| 798.03
#2012-01-06| 797.10
#2012-01-09| 798.64
#2012-01-10| 805.47
#2012-01-11| 798.49
#2012-01-12| 802.10
#2012-01-13| 802.48
#2012-01-16| .
#2012-01-17| 831.48
#2012-01-18| 845.89
#2012-01-19| 853.81
#2012-01-20| 853.96
#2012-01-23| 870.60
#2012-01-24| 852.04
#2012-01-25| 847.07
#2012-01-26| 874.71
#2012-01-27| 867.61
#2012-01-30| 856.30
#2012-01-31| 860.09
#2012-02-01| 886.83
#2012-02-02| 888.04
#2012-02-03| 901.52
#2012-02-06| 895.22
#2012-02-07| 905.19
#2012-02-08| 907.37
#2012-02-09| 908.62
#2012-02-10| 902.86
#2012-02-13| 903.09
#2012-02-14| 902.53
#2012-02-15| 909.75
#2012-02-16| 911.73
#2012-02-17| 932.55
#2012-02-20| .
#2012-02-21| 953.14
#2012-02-22| 943.64
#2012-02-23| 945.96
#2012-02-24| 971.39
#2012-02-27| 953.29
#2012-02-28| 964.68
#2012-02-29| 955.25
#2012-03-01| 950.73
#2012-03-02| 947.12
#2012-03-05| 945.22
#2012-03-06| 914.92
#2012-03-07| 925.11
#2012-03-08| 951.99
#2012-03-09| 949.58
#2012-03-12| 950.29
#2012-03-13| 961.63
#2012-03-14| 959.46
#2012-03-15| 975.89
#2012-03-16| 987.70
#2012-03-19| 995.63
#2012-03-20| 984.38
#2012-03-21| 981.37
#2012-03-22| 970.64
#2012-03-23| 974.33
#2012-03-26| 986.61
#2012-03-27| 988.27
#2012-03-28| 987.84
#2012-03-29| 973.24
#2012-03-30| 983.87
#2012-04-02| 994.75
#2012-04-03| 989.27
#2012-04-04| 939.26
#2012-04-05| 936.64
#2012-04-06| .
#2012-04-09| 937.18
#2012-04-10| 916.35
#2012-04-11| 906.29
#2012-04-12| 918.19
#2012-04-13| 900.64
#2012-04-16| 890.32
#2012-04-17| 907.89
#2012-04-18| 901.39
#2012-04-19| 897.04
#2012-04-20| 899.03
#2012-04-23| 864.65
#2012-04-24| 880.54
#2012-04-25| 895.50
#2012-04-26| 906.05
#2012-04-27| 908.68
#2012-04-30| 902.64
#2012-05-01| 901.92
#2012-05-02| 893.81
#2012-05-03| 887.77
#2012-05-04| 862.02
#2012-05-07| 862.17
#2012-05-08| 842.83
#2012-05-09| 842.54
#2012-05-10| 850.76
#2012-05-11| 861.12
#2012-05-14| 837.21
#2012-05-15| 827.73
#2012-05-16| 821.77
#2012-05-17| 809.11
#2012-05-18| 796.71
#2012-05-21| 808.44
#2012-05-22| 825.36
#2012-05-23| 799.95
#2012-05-24| 803.66
#2012-05-25| 794.83
#2012-05-28| .
#2012-05-29| 816.44
#2012-05-30| 791.53
#2012-05-31| 790.54
#2012-06-01| 765.07
#2012-06-04| 763.79
#2012-06-05| 770.01
#2012-06-06| 793.84
#2012-06-07| 805.88
#2012-06-08| 803.42
#2012-06-11| 806.61
#2012-06-12| 799.80
#2012-06-13| 807.05
#2012-06-14| 787.76
#2012-06-15| 803.38
#2012-06-18| 807.53
#2012-06-19| 828.86
#2012-06-20| 834.18
#2012-06-21| 821.46
#2012-06-22| 804.43
#2012-06-25| 781.43
#2012-06-26| 769.19
#2012-06-27| 780.69
#2012-06-28| 768.19
#2012-06-29| 808.40
#2012-07-02| 819.13
#2012-07-03| 827.85
#2012-07-04| .
#2012-07-05| 808.21
#2012-07-06| 774.72
#2012-07-09| 761.82
#2012-07-10| 775.61
#2012-07-11| 777.24
#2012-07-12| 776.16
#2012-07-13| 791.37
#2012-07-16| 793.63
#2012-07-17| 781.60
#2012-07-18| 807.49
#2012-07-19| 826.20
#2012-07-20| 810.88
#2012-07-23| 788.95
#2012-07-24| 800.17
#2012-07-25| 803.05
#2012-07-26| 833.77
#2012-07-27| 853.33
#2012-07-30| 851.77
#2012-07-31| 858.75
#2012-08-01| 856.69
#2012-08-02| 831.97
#2012-08-03| 866.85
#2012-08-06| 872.93
#2012-08-07| 879.68
#2012-08-08| 872.98
#2012-08-09| 876.94
#2012-08-10| 871.22
#2012-08-13| 865.58
#2012-08-14| 866.28
#2012-08-15| 864.21
#2012-08-16| 874.46
#2012-08-17| 875.12
#2012-08-20| 877.49
#2012-08-21| 895.54
#2012-08-22| 883.82
#2012-08-23| 886.14
#2012-08-24| 882.82
#2012-08-27| 896.58
#2012-08-28| 882.30
#2012-08-29| 879.74
#2012-08-30| 869.01
#2012-08-31| 886.52
#2012-09-03| .
#2012-09-04| 879.54
#2012-09-05| 878.57
#2012-09-06| 892.77
#2012-09-07| 906.70
#2012-09-10| 903.12
#2012-09-11| 912.76
#2012-09-12| 925.73
#2012-09-13| 926.74
#2012-09-14| 960.73
#2012-09-17| 956.44
#2012-09-18| 946.98
#2012-09-19| 945.48
#2012-09-20| 936.66
#2012-09-21| 940.04
#2012-09-24| 925.37
#2012-09-25| 935.85
#2012-09-26| 899.47
#2012-09-27| 909.47
#2012-09-28| 905.57
#2012-10-01| 918.25
#2012-10-02| 912.76
#2012-10-03| 912.81
#2012-10-04| 912.68
#2012-10-05| 929.14
#2012-10-08| 915.86
#2012-10-09| 906.64
#2012-10-10| 891.04
#2012-10-11| 897.60
#2012-10-12| 901.09
#2012-10-15| 901.27
#2012-10-16| 926.49
#2012-10-17| 923.90
#2012-10-18| 927.53
#2012-10-19| 917.13
#2012-10-22| 916.08
#2012-10-23| 896.40
#2012-10-24| 918.07
#2012-10-25| 916.93
#2012-10-26| 916.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 927.65
#2012-11-01| 940.94
#2012-11-02| 940.18
#2012-11-05| 929.88
#2012-11-06| 941.43
#2012-11-07| 917.01
#2012-11-08| 913.25
#2012-11-09| 909.77
#2012-11-12| 909.14
#2012-11-13| 916.00
#2012-11-14| 917.83
#2012-11-15| 908.64
#2012-11-16| 901.49
#2012-11-19| 935.17
#2012-11-20| 941.19
#2012-11-21| 953.99
#2012-11-22| .
#2012-11-23| 989.43
#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|1076.25
#2013-01-21|1085.54
#2013-01-22|1079.84
#2013-01-23|1092.60
#2013-01-24|1094.80
#2013-01-25|1113.68
#2013-01-28|1116.79
#2013-01-29|1113.80
#2013-01-30|1112.10
#2013-01-31|1108.29
#2013-02-01|1137.85
#2013-02-04|1112.10
#2013-02-05|1107.68
#2013-02-06|1104.08
#2013-02-07|1090.40
#2013-02-08|1098.01
#2013-02-11|1091.43
#2013-02-12|1108.15
#2013-02-13|1105.89
#2013-02-14|1092.82
#2013-02-15|1093.54
#2013-02-18|1085.66
#2013-02-19|1098.92
#2013-02-20|1099.54
#2013-02-21|1069.14
#2013-02-22|1073.17
#2013-02-25|1087.24
#2013-02-26|1055.05
#2013-02-27|1071.05
#2013-02-28|1069.62
#2013-03-01|1062.92
#2013-03-04|1065.94
#2013-03-05|1093.73
#2013-03-06|1098.08
#2013-03-07|1104.68
#2013-03-08|1099.39
#2013-03-11| .
#2013-03-12|1095.49
#2013-03-13|1087.37
#2013-03-14|1098.14
#2013-03-15|1101.80
#2013-03-18|1091.07
#2013-03-19|1082.85
#2013-03-20|1089.56
#2013-03-21|1070.02
#2013-03-22|1067.61
#2013-03-25|1055.07
#2013-03-26|1051.89
#2013-03-27|1037.60
#2013-03-28|1049.76
#2013-03-29| .
#2013-04-01|1050.24
#2013-04-02|1055.76
#2013-04-03|1053.92
#2013-04-04|1040.05
#2013-04-05|1032.12
#2013-04-08|1030.69
#2013-04-09|1030.20
#2013-04-10|1050.05
#2013-04-11|1063.01
#2013-04-12|1045.76
#2013-04-15|1035.15
#2013-04-16|1039.67
#2013-04-17|1024.33
#2013-04-18|1032.96
#2013-04-19|1018.59
#2013-04-22|1013.41
#2013-04-23|1027.61
#2013-04-24|1046.68
#2013-04-25|1065.49
#2013-04-26|1056.50
#2013-04-29|1068.56
#2013-04-30|1076.99
#2013-05-01|1077.73
#2013-05-02|1078.91
#2013-05-03|1098.84
#2013-05-06|1096.89
#2013-05-07|1110.65
#2013-05-08|1126.83
#2013-05-09|1122.60
#2013-05-10|1121.96
#2013-05-13|1126.69
#2013-05-14|1128.26
#2013-05-15|1125.90
#2013-05-16|1123.02
#2013-05-17|1114.31
#2013-05-20|1124.35
#2013-05-21|1123.48
#2013-05-22|1120.93
#2013-05-23|1099.32
#2013-05-24|1086.20
#2013-05-27|1101.06
#2013-05-28|1109.88
#2013-05-29|1100.60
#2013-05-30|1109.43
#2013-05-31|1094.34
#2013-06-03|1093.24
#2013-06-04|1104.12
#2013-06-05|1091.09
#2013-06-06|1097.97
#2013-06-07|1112.67
#2013-06-10|1115.35
#2013-06-11|1111.20
#2013-06-12|1107.99
#2013-06-13|1105.20
#2013-06-14|1116.01
#2013-06-17|1127.98
#2013-06-18|1130.93
#2013-06-19|1138.27
#2013-06-20|1100.32
#2013-06-21|1075.73
#2013-06-24|1050.89
#2013-06-25|1057.65
#2013-06-26|1084.24
#2013-06-27|1096.96
#2013-06-28|1077.69
#2013-07-01|1079.46
#2013-07-02|1082.30
#2013-07-03|1072.57
#2013-07-04|1089.14
#2013-07-05|1071.57
#2013-07-08|1092.07
#2013-07-09|1094.38
#2013-07-10|1100.06
#2013-07-11|1128.58
#2013-07-12|1138.92
#2013-07-15|1143.76
#2013-07-16|1144.08
#2013-07-17|1146.75
#2013-07-18|1144.08
#2013-07-19|1139.51
#2013-07-22|1139.18
#2013-07-23|1131.62
#2013-07-24|1142.04
#2013-07-25|1142.06
#2013-07-26|1135.35
#2013-07-29|1131.90
#2013-07-30|1142.58
#2013-07-31|1139.97
#2013-08-01|1149.44
#2013-08-02|1157.99
#2013-08-05|1163.66
#2013-08-06|1174.99
#2013-08-07|1169.42
#2013-08-08|1174.03
#2013-08-09|1173.82
#2013-08-12|1168.30
#2013-08-13|1172.09
#2013-08-14|1190.25
#2013-08-15|1177.74
#2013-08-16|1184.64
#2013-08-19|1183.10
#2013-08-20|1174.98
#2013-08-21|1169.02
#2013-08-22|1182.79
#2013-08-23|1192.90
#2013-08-26|1192.93
#2013-08-27|1165.43
#2013-08-28|1155.57
#2013-08-29|1154.77
#2013-08-30|1139.14
#2013-09-02|1152.34
#2013-09-03|1174.41
#2013-09-04|1176.06
#2013-09-05|1174.98
#2013-09-06|1182.36
#2013-09-09|1196.19
#2013-09-10|1213.80
#2013-09-11|1212.55
#2013-09-12|1241.73
#2013-09-13|1232.26
#2013-09-16|1248.62
#2013-09-17|1241.51
#2013-09-18|1254.94
#2013-09-19|1277.35
#2013-09-20|1279.72
#2013-09-23|1266.01
#2013-09-24|1276.39
#2013-09-25|1281.27
#2013-09-26|1274.66
#2013-09-27|1280.89
#2013-09-30|1271.65
#2013-10-01|1285.72
#2013-10-02|1287.98
#2013-10-03|1289.38
#2013-10-04|1285.83
#2013-10-07|1264.92
#2013-10-08|1262.26
#2013-10-09|1230.66
#2013-10-10|1263.61
#2013-10-11|1273.10
#2013-10-14|1266.72
#2013-10-15|1270.26
#2013-10-16|1262.51
#2013-10-17|1271.05
#2013-10-18|1280.76
#2013-10-21|1304.90
#2013-10-22|1319.78
#2013-10-23|1313.03
#2013-10-24|1306.88
#2013-10-25|1307.57
#2013-10-28|1305.09
#2013-10-29|1315.13
#2013-10-30|1321.71
#2013-10-31|1320.12
#2013-11-01|1314.69
#2013-11-04|1315.05
#2013-11-05|1304.02
#2013-11-06|1322.18
#2013-11-07|1302.83
#2013-11-08|1296.68
#2013-11-11|1318.51
#2013-11-12|1308.51
#2013-11-13|1306.94
#2013-11-14|1324.93
#2013-11-15|1335.55
#2013-11-18|1341.13
#2013-11-19|1333.49
#2013-11-20|1328.58
#2013-11-21|1323.83
#2013-11-22|1335.35
#2013-11-25|1347.63
#2013-11-26|1355.20
#2013-11-27|1360.55
#2013-11-28|1370.92
#2013-11-29|1366.24
#2013-12-02|1358.38
#2013-12-03|1343.45
#2013-12-04|1337.81
#2013-12-05|1339.24
#2013-12-06|1350.20
#2013-12-09|1359.84
#2013-12-10|1353.51
#2013-12-11|1353.54
#2013-12-12|1331.42
#2013-12-13|1328.28
#2013-12-16|1336.41
#2013-12-17|1323.28
#2013-12-18|1343.65
#2013-12-19|1358.38
#2013-12-20|1361.88
#2013-12-23|1374.70
#2013-12-24|1370.73
#2013-12-25|1370.73
#2013-12-26|1373.28
#2013-12-27|1397.27
#2013-12-30|1399.44
#2013-12-31|1394.50
#2014-01-01|1394.50
#2014-01-02|1377.03
#2014-01-03|1381.47
#2014-01-06|1381.31
#2014-01-07|1375.42
#2014-01-08|1387.88
#2014-01-09|1378.09
#2014-01-10|1383.50
#2014-01-13|1389.34
#2014-01-14|1384.15
#2014-01-15|1386.70
#2014-01-16|1374.04
#2014-01-17|1366.11
#2014-01-20|1369.67
#2014-01-21|1360.35
#2014-01-22|1373.35
#2014-01-23|1349.21
#2014-01-24|1321.13
#2014-01-27|1320.78
#2014-01-28|1320.10
#2014-01-29|1323.82
#2014-01-30|1322.35
#2014-01-31|1306.69
#2014-02-03|1294.81
#2014-02-04|1296.10
#2014-02-05|1292.50
#2014-02-06|1324.49
#2014-02-07|1327.62
#2014-02-10|1336.18
#2014-02-11|1352.91
#2014-02-12|1346.84
#2014-02-13|1357.07
#2014-02-14|1363.21
#2014-02-17|1371.51
#2014-02-18|1379.19
#2014-02-19|1374.61
#2014-02-20|1364.16
#2014-02-21|1378.30
#2014-02-24|1387.65
#2014-02-25|1386.79
#2014-02-26|1380.16
#2014-02-27|1376.12
#2014-02-28|1400.63
#2014-03-03|1359.76
#2014-03-04|1385.14
#2014-03-05|1389.74
#2014-03-06|1410.93
#2014-03-07|1398.43
#2014-03-10|1396.44
#2014-03-11|1395.07
#2014-03-12|1383.05
#2014-03-13|1370.12
#2014-03-14|1359.12
#2014-03-17|1380.97
#2014-03-18|1387.94
#2014-03-19|1387.27
#2014-03-20|1380.13
#2014-03-21|1379.98
#2014-03-24|1357.74
#2014-03-25|1371.78
#2014-03-26|1391.24
#2014-03-27|1392.40
#2014-03-28|1400.06
#2014-03-31|1406.57
#2014-04-01|1416.84
#2014-04-02|1417.17
#2014-04-03|1413.51
#2014-04-04|1410.14
#2014-04-07|1387.48
#2014-04-08|1394.24
#2014-04-09|1402.71
#2014-04-10|1403.56
#2014-04-11|1370.11
#2014-04-14|1354.75
#2014-04-15|1340.80
#2014-04-16|1345.60
#2014-04-17|1357.93
#2014-04-18|1355.92
#2014-04-21|1354.83
#2014-04-22|1367.61
#2014-04-23|1366.14
#2014-04-24|1369.79
#2014-04-25|1352.74
#2014-04-28|1348.55
#2014-04-29|1366.60
#2014-04-30|1376.31
#2014-05-01|1376.32
#2014-05-02|1371.94
#2014-05-05|1360.18
#2014-05-06|1362.80
#2014-05-07|1356.35
#2014-05-08|1360.19
#2014-05-09|1338.64
#2014-05-12|1364.23
#2014-05-13|1361.13
#2014-05-14|1359.33
#2014-05-15|1339.11
#2014-05-16|1330.46
#2014-05-19|1335.19
#2014-05-20|1340.10
#2014-05-21|1351.90
#2014-05-22|1358.39
#2014-05-23|1361.34
#2014-05-26|1380.37
#2014-05-27|1393.78
#2014-05-28|1396.19
#2014-05-29|1400.12
#2014-05-30|1411.78
#2014-06-02|1404.45
#2014-06-03|1401.99
#2014-06-04|1401.48
#2014-06-05|1408.16
#2014-06-06|1412.31
#2014-06-09|1409.40
#2014-06-10|1410.69
#2014-06-11|1400.39
#2014-06-12|1410.57
#2014-06-13|1404.60
#2014-06-16|1409.00
#2014-06-17|1414.13
#2014-06-18|1427.49
#2014-06-19|1436.27
#2014-06-20|1428.31
#2014-06-23|1425.60
#2014-06-24|1419.78
#2014-06-25|1405.78
#2014-06-26|1394.57
#2014-06-27|1400.39
#2014-06-30|1404.38
#2014-07-01|1418.71
#2014-07-02|1416.69
#2014-07-03|1436.74
#2014-07-04|1430.93
#2014-07-07|1422.48
#2014-07-08|1399.96
#2014-07-09|1407.07
#2014-07-10|1386.76
#2014-07-11|1384.26
#2014-07-14|1401.26
#2014-07-15|1378.28
#2014-07-16|1384.71
#2014-07-17|1386.44
#2014-07-18|1395.36
#2014-07-21|1398.62
#2014-07-22|1410.32
#2014-07-23|1411.25
#2014-07-24|1423.18
#2014-07-25|1399.20
#2014-07-28|1393.24
#2014-07-29|1400.58
#2014-07-30|1414.08
#2014-07-31|1394.06
#2014-08-01|1372.23
#2014-08-04|1357.21
#2014-08-05|1363.18
#2014-08-06|1349.21
#2014-08-07|1344.92
#2014-08-08|1339.35
#2014-08-11|1360.58
#2014-08-12|1347.65
#2014-08-13|1350.78
#2014-08-14|1355.78
#2014-08-15|1344.47
#2014-08-18|1365.15
#2014-08-19|1377.77
#2014-08-20|1376.18
#2014-08-21|1389.52
#2014-08-22|1381.65
#2014-08-25|1398.84
#2014-08-26|1405.19
#2014-08-27|1404.40
#2014-08-28|1389.06
#2014-08-29|1395.38
#2014-09-01|1391.92
#2014-09-02|1402.35
#2014-09-03|1405.30
#2014-09-04|1399.70
#2014-09-05|1397.52
#2014-09-08|1407.33
#2014-09-09|1393.08
#2014-09-10|1390.41
#2014-09-11|1397.95
#2014-09-12|1404.14
#2014-09-15|1408.92
#2014-09-16|1394.96
#2014-09-17|1403.43
#2014-09-18|1413.75
#2014-09-19|1388.25
#2014-09-22|1381.53
#2014-09-23|1367.73
#2014-09-24|1368.50
#2014-09-25|1353.61
#2014-09-26|1355.79
#2014-09-29|1352.78
#2014-09-30|1347.98
#2014-10-01|1329.03
#2014-10-02|1311.91
#2014-10-03|1310.18
#2014-10-06|1324.23
#2014-10-07|1302.05
#2014-10-08|1275.17
#2014-10-09|1283.69
#2014-10-10|1249.65
#2014-10-13|1246.09
#2014-10-14|1258.94
#2014-10-15|1221.45
#2014-10-16|1223.14
#2014-10-17|1255.53
#2014-10-20|1225.41
#2014-10-21|1246.43
#2014-10-22|1247.58
#2014-10-23|1261.76
#2014-10-24|1255.77
#2014-10-27|1251.71
#2014-10-28|1270.78
#2014-10-29|1267.27
#2014-10-30|1268.64
#2014-10-31|1287.46
#2014-11-03|1289.04
#2014-11-04|1276.25
#2014-11-05|1291.28
#2014-11-06|1299.59
#2014-11-07|1276.99
#2014-11-10|1293.19
#2014-11-11|1293.97
#2014-11-12|1284.65
#2014-11-13|1288.66
#2014-11-14|1282.36
#2014-11-17|1286.72
#2014-11-18|1313.36
#2014-11-19|1314.09
#2014-11-20|1319.70
#2014-11-21|1332.73
#2014-11-24|1339.85
#2014-11-25|1347.90
#2014-11-26|1355.15
#2014-11-27|1354.68
#2014-11-28|1355.58
#2014-12-01|1358.14
#2014-12-02|1346.44
#2014-12-03|1340.82
#2014-12-04|1344.48
#2014-12-05|1359.61
#2014-12-08|1358.50
#2014-12-09|1337.50
#2014-12-10|1338.01
#2014-12-11|1341.82
#2014-12-12|1322.72
#2014-12-15|1284.23
#2014-12-16|1315.41
#2014-12-17|1301.73
#2014-12-18|1338.59
#2014-12-19|1343.09
#2014-12-22|1353.24
#2014-12-23|1358.17
#2014-12-24|1358.25
#2014-12-25|1358.25
#2014-12-26|1356.13
#2014-12-29|1361.08
#2014-12-30|1350.70
#2014-12-31|1347.89
#2015-01-01|1347.89
#2015-01-02|1343.95
#2015-01-05|1304.07
#2015-01-06|1277.43
#2015-01-07|1263.33
#2015-01-08|1295.83
#2015-01-09|1280.81
#2015-01-12|1303.19
#2015-01-13|1305.48
#2015-01-14|1292.11
#2015-01-15|1285.54
#2015-01-16|1277.33
#2015-01-19|1298.98
#2015-01-20|1279.03
#2015-01-21|1288.83
#2015-01-22|1294.37
#2015-01-23|1298.62
#2015-01-26|1313.63
#2015-01-27|1313.70
#2015-01-28|1312.60
#2015-01-29|1312.32
#2015-01-30|1305.34
#2015-02-02|1304.29
#2015-02-03|1326.50
#2015-02-04|1333.40
#2015-02-05|1342.20
#2015-02-06|1330.47
#2015-02-09|1309.32
#2015-02-10|1329.42
#2015-02-11|1333.68
#2015-02-12|1356.55
#2015-02-13|1365.28
#2015-02-16|1367.80
#2015-02-17|1359.15
#2015-02-18|1367.57
#2015-02-19|1378.51
#2015-02-20|1377.17
#2015-02-23|1387.94
#2015-02-24|1395.99
#2015-02-25|1402.89
#2015-02-26|1396.47
#2015-02-27|1398.54
#2015-03-02|1406.36
#2015-03-03|1394.58
#2015-03-04|1386.74
#2015-03-05|1395.48
#2015-03-06|1375.50
#2015-03-09|1367.67
#2015-03-10|1346.61
#2015-03-11|1359.76
#2015-03-12|1355.62
#2015-03-13|1360.02
#2015-03-16|1381.93
#2015-03-17|1374.39
#2015-03-18|1376.83
#2015-03-19|1384.69
#2015-03-20|1417.63
#2015-03-23|1431.13
#2015-03-24|1437.35
#2015-03-25|1407.68
#2015-03-26|1378.47
#2015-03-27|1383.83
#2015-03-30|1403.56
#2015-03-31|1384.13
#2015-04-01|1378.05
#2015-04-02|1396.70
#2015-04-03|1410.20
#2015-04-06|1415.97
#2015-04-07|1408.79
#2015-04-08|1390.91
#2015-04-09|1392.88
#2015-04-10|1414.14
#2015-04-13|1417.20
#2015-04-14|1430.67
#2015-04-15|1395.64
#2015-04-16|1387.39
#2015-04-17|1375.72
#2015-04-20|1385.70
#2015-04-21|1416.66
#2015-04-22|1443.36
#2015-04-23|1439.18
#2015-04-24|1443.19
#2015-04-27|1471.91
#2015-04-28|1462.08
#2015-04-29|1446.21
#2015-04-30|1422.86
#2015-05-01|1425.10
#2015-05-04|1426.30
#2015-05-05|1399.46
#2015-05-06|1416.35
#2015-05-07|1424.04
#2015-05-08|1449.01
#2015-05-11|1447.52
#2015-05-12|1443.90
#2015-05-13|1453.26
#2015-05-14|1472.74
#2015-05-15|1475.57
#2015-05-18|1476.31
#2015-05-19|1474.53
#2015-05-20|1480.76
#2015-05-21|1490.95
#2015-05-22|1468.93
#2015-05-25|1457.54
#2015-05-26|1440.20
#2015-05-27|1463.09
#2015-05-28|1475.51
#2015-05-29|1458.03
#2015-06-01|1454.46
#2015-06-02|1474.53
#2015-06-03|1496.75
#2015-06-04|1491.13
#2015-06-05|1448.67
#2015-06-08|1444.04
#2015-06-09|1438.58
#2015-06-10|1452.41
#2015-06-11|1454.27
#2015-06-12|1445.76
#2015-06-15|1419.29
#2015-06-16|1435.36
#2015-06-17|1427.69
#2015-06-18|1445.88
#2015-06-19|1439.31
#2015-06-22|1492.16
#2015-06-23|1478.97
#2015-06-24|1464.67
#2015-06-25|1465.38
#2015-06-26|1458.99
#2015-06-29|1407.35
#2015-06-30|1386.19
#2015-07-01|1414.67
#2015-07-02|1392.98
#2015-07-03|1385.85
#2015-07-06|1369.29
#2015-07-07|1324.01
#2015-07-08|1344.68
#2015-07-09|1374.74
#2015-07-10|1417.78
#2015-07-13|1421.58
#2015-07-14|1422.14
#2015-07-15|1436.98
#2015-07-16|1431.16
#2015-07-17|1428.51
#2015-07-20|1440.59
#2015-07-21|1434.22
#2015-07-22|1410.04
#2015-07-23|1431.96
#2015-07-24|1419.39
#2015-07-27|1402.75
#2015-07-28|1393.34
#2015-07-29|1393.91
#2015-07-30|1403.13
#2015-07-31|1416.87
#2015-08-03|1408.36
#2015-08-04|1401.43
#2015-08-05|1405.99
#2015-08-06|1399.71
#2015-08-07|1383.72
#2015-08-10|1407.16
#2015-08-11|1393.48
#2015-08-12|1368.14
#2015-08-13|1377.08
#2015-08-14|1365.30
#2015-08-17|1363.40
#2015-08-18|1366.19
#2015-08-19|1343.69
#2015-08-20|1327.17
#2015-08-21|1303.79
#2015-08-24|1273.02
#2015-08-25|1326.80
#2015-08-26|1300.99
#2015-08-27|1316.02
#2015-08-28|1319.54
#2015-08-31|1310.06
#2015-09-01|1289.85
#2015-09-02|1282.81
#2015-09-03|1302.04
#2015-09-04|1276.71
#2015-09-07|1285.40
#2015-09-08|1305.34
#2015-09-09|1310.73
#2015-09-10|1304.51
#2015-09-11|1297.50
#2015-09-14|1303.44
#2015-09-15|1313.72
#2015-09-16|1332.69
#2015-09-17|1332.94
#2015-09-18|1316.94
#2015-09-21|1305.04
#2015-09-22|1263.26
#2015-09-23|1263.27
#2015-09-24|1257.01
#2015-09-25|1282.41
#2015-09-28|1261.85
#2015-09-29|1266.16
#2015-09-30|1293.40
#2015-10-01|1278.08
#2015-10-02|1295.27
#2015-10-05|1321.92
#2015-10-06|1338.85
#2015-10-07|1328.55
#2015-10-08|1337.62
#2015-10-09|1346.72
#2015-10-12|1344.79
#2015-10-13|1357.06
#2015-10-14|1353.14
#2015-10-15|1385.74
#2015-10-16|1389.94
#2015-10-19|1391.73
#2015-10-20|1392.55
#2015-10-21|1415.12
#2015-10-22|1416.43
#2015-10-23|1420.83
#2015-10-26|1410.76
#2015-10-27|1396.21
#2015-10-28|1412.49
#2015-10-29|1412.80
#2015-10-30|1430.31
#2015-11-02|1442.28
#2015-11-03|1441.21
#2015-11-04|1437.24
#2015-11-05|1443.59
#2015-11-06|1431.04
#2015-11-09|1423.32
#2015-11-10|1407.16
#2015-11-11|1428.84
#2015-11-12|1423.12
#2015-11-13|1403.29
#2015-11-16|1399.19
#2015-11-17|1416.82
#2015-11-18|1417.64
#2015-11-19|1438.87
#2015-11-20|1433.80
#2015-11-23|1422.54
#2015-11-24|1401.23
#2015-11-25|1418.27
#2015-11-26|1441.38
#2015-11-27|1441.69
#2015-11-30|1448.04
#2015-12-01|1458.64
#2015-12-02|1459.80
#2015-12-03|1458.58
#2015-12-04|1461.39
#2015-12-07|1469.95
#2015-12-08|1450.46
#2015-12-09|1447.71
#2015-12-10|1437.48
#2015-12-11|1421.64
#2015-12-14|1402.69
#2015-12-15|1434.72
#2015-12-16|1428.17
#2015-12-17|1437.95
#2015-12-18|1422.98
#2015-12-21|1431.72
#2015-12-22|1435.90
#2015-12-23|1446.55
#2015-12-24|1454.07
#2015-12-25|1454.07
#2015-12-28|1449.19
#2015-12-29|1466.07
#2015-12-30|1460.70
#2015-12-31|1448.97
#2016-01-01|1448.97
#2016-01-04|1401.97
#2016-01-05|1402.54
#2016-01-06|1395.72
#2016-01-07|1386.02
#2016-01-08|1379.94
#2016-01-11|1383.40
#2016-01-12|1407.12
#2016-01-13|1405.77
#2016-01-14|1386.72
#2016-01-15|1353.07
#2016-01-18|1346.33
#2016-01-19|1378.35
#2016-01-20|1360.31
#2016-01-21|1375.13
#2016-01-22|1406.04
#2016-01-25|1412.70
#2016-01-26|1414.48
#2016-01-27|1423.30
#2016-01-28|1392.80
#2016-01-29|1415.73
#2016-02-01|1400.30
#2016-02-02|1372.61
#2016-02-03|1374.32
#2016-02-04|1375.21
#2016-02-05|1337.39
#2016-02-08|1280.54
#2016-02-09|1300.82
#2016-02-10|1295.33
#2016-02-11|1273.98
#2016-02-12|1271.59
#2016-02-15|1296.36
#2016-02-16|1294.07
#2016-02-17|1326.90
#2016-02-18|1343.09
#2016-02-19|1338.02
#2016-02-22|1350.74
#2016-02-23|1340.99
#2016-02-24|1314.07
#2016-02-25|1341.95
#2016-02-26|1341.94
#2016-02-29|1341.37
#2016-03-01|1365.72
#2016-03-02|1360.14
#2016-03-03|1351.03
#2016-03-04|1370.08
#2016-03-07|1363.42
#2016-03-08|1354.13
#2016-03-09|1352.13
#2016-03-10|1359.52
#2016-03-11|1385.82
#2016-03-14|1396.28
#2016-03-15|1396.87
#2016-03-16|1392.54
#2016-03-17|1408.20
#2016-03-18|1418.29
#2016-03-21|1407.53
#2016-03-22|1414.96
#2016-03-23|1414.82
#2016-03-24|1393.85
#2016-03-25|1393.85
#2016-03-28|1400.28
#2016-03-29|1405.93
#2016-03-30|1446.04
#2016-03-31|1440.42
#2016-04-01|1418.58
#2016-04-04|1424.11
#2016-04-05|1398.15
#2016-04-06|1405.29
#2016-04-07|1396.86
#2016-04-08|1409.19
#2016-04-11|1407.99
#2016-04-12|1401.56
#2016-04-13|1421.76
#2016-04-14|1423.74
#2016-04-15|1418.77
#2016-04-18|1421.90
#2016-04-19|1448.34
#2016-04-20|1425.10
#2016-04-21|1415.97
#2016-04-22|1408.24
#2016-04-25|1403.81
#2016-04-26|1406.33
#2016-04-27|1430.65
#2016-04-28|1430.68
#2016-04-29|1409.20
#2016-05-02|1427.49
#2016-05-03|1406.73
#2016-05-04|1391.77
#2016-05-05|1383.84
#2016-05-06|1375.86
#2016-05-09|1392.49
#2016-05-10|1381.47
#2016-05-11|1379.46
#2016-05-12|1364.75
#2016-05-13|1368.81
#2016-05-16|1376.68
#2016-05-17|1375.63
#2016-05-18|1385.61
#2016-05-19|1363.62
#2016-05-20|1385.65
#2016-05-23|1392.19
#2016-05-24|1412.78
#2016-05-25|1431.43
#2016-05-26|1442.92
#2016-05-27|1444.44
#2016-05-30|1448.81
#2016-05-31|1450.00
#2016-06-01|1443.56
#2016-06-02|1444.39
#2016-06-03|1456.48
#2016-06-06|1457.50
#2016-06-07|1469.06
#2016-06-08|1461.32
#2016-06-09|1448.74
#2016-06-10|1414.34
#2016-06-13|1395.42
#2016-06-14|1360.41
#2016-06-15|1373.44
#2016-06-16|1354.80
#2016-06-17|1377.73
#2016-06-20|1430.66
#2016-06-21|1430.28
#2016-06-22|1436.72
#2016-06-23|1467.06
#2016-06-24|1370.81
#2016-06-27|1288.64
#2016-06-28|1331.33
#2016-06-29|1367.21
#2016-06-30|1380.00
#2016-07-01|1387.26
#2016-07-04|1372.19
#2016-07-05|1348.27
#2016-07-06|1324.42
#2016-07-07|1338.39
#2016-07-08|1368.60
#2016-07-11|1400.86
#2016-07-12|1410.65
#2016-07-13|1422.81
#2016-07-14|1442.19
#2016-07-15|1430.28
#2016-07-18|1441.14
#2016-07-19|1433.20
#2016-07-20|1481.39
#2016-07-21|1479.73
#2016-07-22|1478.53
#2016-07-25|1488.13
#2016-07-26|1497.56
#2016-07-27|1512.23
#2016-07-28|1523.95
#2016-07-29|1537.96
#2016-08-01|1528.80
#2016-08-02|1508.14
#2016-08-03|1496.77
#2016-08-04|1503.20
#2016-08-05|1503.28
#2016-08-08|1502.64
#2016-08-09|1530.95
#2016-08-10|1533.53
#2016-08-11|1545.79
#2016-08-12|1542.15
#2016-08-15|1550.20
#2016-08-16|1542.27
#2016-08-17|1520.16
#2016-08-18|1536.56
#2016-08-19|1539.01
#2016-08-22|1534.16
#2016-08-23|1548.40
#2016-08-24|1541.86
#2016-08-25|1534.11
#2016-08-26|1547.19
#2016-08-29|1529.15
#2016-08-30|1549.21
#2016-08-31|1530.01
#2016-09-01|1540.53
#2016-09-02|1556.43
#2016-09-05|1551.07
#2016-09-06|1555.45
#2016-09-07|1566.67
#2016-09-08|1553.30
#2016-09-09|1531.64
#2016-09-12|1517.61
#2016-09-13|1519.63
#2016-09-14|1520.67
#2016-09-15|1529.92
#2016-09-16|1507.42
#2016-09-19|1532.93
#2016-09-20|1537.20
#2016-09-21|1544.17
#2016-09-22|1592.01
#2016-09-23|1577.30
#2016-09-26|1568.08
#2016-09-27|1562.39
#2016-09-28|1571.10
#2016-09-29|1566.50
#2016-09-30|1579.07
#2016-10-03|1576.55
#2016-10-04|1576.95
#2016-10-05|1572.60
#2016-10-06|1558.77
#2016-10-07|1539.28
#2016-10-10|1550.76
#2016-10-11|1519.82
#2016-10-12|1488.13
#2016-10-13|1473.61
#2016-10-14|1480.57
#2016-10-17|1472.68
#2016-10-18|1494.77
#2016-10-19|1495.28
#2016-10-20|1484.22
#2016-10-21|1498.40
#2016-10-24|1499.91
#2016-10-25|1485.03
#2016-10-26|1490.05
#2016-10-27|1476.91
#2016-10-28|1473.30
#2016-10-31|1471.76
#2016-11-01|1455.10
#2016-11-02|1450.32
#2016-11-03|1437.96
#2016-11-04|1436.39
#2016-11-07|1448.86
#2016-11-08|1453.20
#2016-11-09|1445.52
#2016-11-10|1417.35
#2016-11-11|1397.25
#2016-11-14|1374.98
#2016-11-15|1376.59
#2016-11-16|1381.54
#2016-11-17|1392.81
#2016-11-18|1401.20
#2016-11-21|1413.09
#2016-11-22|1419.21
#2016-11-23|1411.32
#2016-11-24|1426.76
#2016-11-25|1429.72
#2016-11-28|1416.67
#2016-11-29|1420.79
#2016-11-30|1412.39
#2016-12-01|1388.56
#2016-12-02|1380.14
#2016-12-05|1409.35
#2016-12-06|1412.73
#2016-12-07|1435.66
#2016-12-08|1432.77
#2016-12-09|1429.17
#2016-12-12|1433.59
#2016-12-13|1452.02
#2016-12-14|1451.76
#2016-12-15|1444.85
#2016-12-16|1452.95
#2016-12-19|1472.51
#2016-12-20|1470.53
#2016-12-21|1481.13
#2016-12-22|1471.61
#2016-12-23|1483.02
#2016-12-26|1483.02
#2016-12-27|1489.42
#2016-12-28|1481.28
#2016-12-29|1491.90
#2016-12-30|1500.00
#2017-01-02|1511.61
#2017-01-03|1479.81
#2017-01-04|1484.22
#2017-01-05|1503.96
#2017-01-06|1506.60
#2017-01-09|1513.76
#2017-01-10|1518.89
#2017-01-11|1500.35
#2017-01-12|1515.14
#2017-01-13|1528.85
#2017-01-16|1515.87
#2017-01-17|1524.13
#2017-01-18|1538.62
#2017-01-19|1525.29
#2017-01-20|1532.89
#2017-01-23|1525.84
#2017-01-24|1534.15
#2017-01-25|1545.94
#2017-01-26|1547.19
#2017-01-27|1554.34
#2017-01-30|1542.28
#2017-01-31|1550.06
#2017-02-01|1548.99
#2017-02-02|1587.19
#2017-02-03|1588.64
#2017-02-06|1567.35
#2017-02-07|1569.86
#2017-02-08|1577.34
#2017-02-09|1577.69
#2017-02-10|1571.76
#2017-02-13|1586.35
#2017-02-14|1583.50
#2017-02-15|1589.41
#2017-02-16|1608.45
#2017-02-17|1598.08
#2017-02-20|1600.88
#2017-02-21|1604.55
#2017-02-22|1608.09
#2017-02-23|1616.35
#2017-02-24|1601.46
#2017-02-27|1612.20
#2017-02-28|1611.56
#2017-03-01|1627.48
#2017-03-02|1624.08
#2017-03-03|1631.44
#2017-03-06|1626.08
#2017-03-07|1625.65
#2017-03-08|1626.74
#2017-03-09|1633.28
#2017-03-10|1648.34
#2017-03-13|1653.29
#2017-03-14|1652.93
#2017-03-15|1655.59
#2017-03-16|1685.61
#2017-03-17|1693.94
#2017-03-20|1698.50
#2017-03-21|1683.30
#2017-03-22|1678.35
#2017-03-23|1685.89
#2017-03-24|1711.38
#2017-03-27|1711.65
#2017-03-28|1724.49
#2017-03-29|1709.39
#2017-03-30|1715.18
#2017-03-31|1718.08
#2017-04-03|1702.73
#2017-04-04|1708.89
#2017-04-05|1701.03
#2017-04-06|1700.04
#2017-04-07|1699.47
#2017-04-10|1697.00
#2017-04-11|1685.17
#2017-04-12|1689.09
#2017-04-13|1685.03
#2017-04-14|1685.03
#2017-04-17|1691.13
#2017-04-18|1678.90
#2017-04-19|1684.14
#2017-04-20|1702.35
#2017-04-21|1688.13
#2017-04-24|1757.89
#2017-04-25|1777.28
#2017-04-26|1760.72
#2017-04-27|1770.43
#2017-04-28|1774.73
#2017-05-01|1779.30
#2017-05-02|1799.00
#2017-05-03|1792.41
#2017-05-04|1813.18
#2017-05-05|1834.87
#2017-05-08|1827.62
#2017-05-09|1835.33
#2017-05-10|1828.46
#2017-05-11|1823.87
#2017-05-12|1848.39
#2017-05-15|1860.69
#2017-05-16|1877.50
#2017-05-17|1862.45
#2017-05-18|1852.38
#2017-05-19|1875.11
#2017-05-22|1875.53
#2017-05-23|1895.58
#2017-05-24|1895.36
#2017-05-25|1906.11
#2017-05-26|1899.22
#2017-05-29|1896.92
#2017-05-30|1900.94
#2017-05-31|1908.55
#2017-06-01|1919.77
#2017-06-02|1941.43
#2017-06-05|1932.49
#2017-06-06|1924.25
#2017-06-07|1929.55
#2017-06-08|1926.06
#2017-06-09|1924.65
#2017-06-12|1861.07
#2017-06-13|1882.47
#2017-06-14|1898.49
#2017-06-15|1855.25
#2017-06-16|1884.21
#2017-06-19|1901.33
#2017-06-20|1883.19
#2017-06-21|1886.00
#2017-06-22|1893.19
#2017-06-23|1905.87
#2017-06-26|1899.30
#2017-06-27|1886.72
#2017-06-28|1886.75
#2017-06-29|1843.17
#2017-06-30|1846.76
#2017-07-03|1845.91
#2017-07-04|1835.24
#2017-07-05|1843.84
#2017-07-06|1844.16
#2017-07-07|1852.43
#2017-07-10|1867.58
#2017-07-11|1860.54
#2017-07-12|1893.31
#2017-07-13|1891.49
#2017-07-14|1901.31
#2017-07-17|1903.40
#2017-07-18|1904.25
#2017-07-19|1933.40
#2017-07-20|1956.91
#2017-07-21|1928.84
#2017-07-24|1917.62
#2017-07-25|1927.03
#2017-07-26|1943.81
#2017-07-27|1965.99
#2017-07-28|1952.66
#2017-07-31|1951.02
#2017-08-01|1972.50
#2017-08-02|1967.23
#2017-08-03|1978.39
#2017-08-04|1977.19
#2017-08-07|1978.47
#2017-08-08|1973.79
#2017-08-09|1955.02
#2017-08-10|1937.36
#2017-08-11|1922.77
#2017-08-14|1950.44
#2017-08-15|1945.89
#2017-08-16|1956.27
#2017-08-17|1952.23
#2017-08-18|1935.20
#2017-08-21|1936.32
#2017-08-22|1951.51
#2017-08-23|1954.06
#2017-08-24|1941.30
#2017-08-25|1951.95
#2017-08-28|1956.71
#2017-08-29|1948.84
#2017-08-30|1943.00
#2017-08-31|1959.58
#2017-09-01|1972.84
#2017-09-04|1959.70
#2017-09-05|1965.21
#2017-09-06|1972.17
#2017-09-07|2011.25
#2017-09-08|2009.66
#2017-09-11|2030.93
#2017-09-12|2029.53
#2017-09-13|2027.77
#2017-09-14|2021.07
#2017-09-15|2041.48
#2017-09-18|2057.94
#2017-09-19|2067.45
#2017-09-20|2056.18
#2017-09-21|2036.13
#2017-09-22|2050.64
#2017-09-25|2018.71
#2017-09-26|1995.12
#2017-09-27|2005.50
#2017-09-28|2029.93
#2017-09-29|2047.86
#2017-10-02|2060.15
#2017-10-03|2065.20
#2017-10-04|2061.41
#2017-10-05|2050.54
#2017-10-06|2048.67
#2017-10-09|2066.38
#2017-10-10|2067.60
#2017-10-11|2073.74
#2017-10-12|2079.81
#2017-10-13|2088.45
#2017-10-16|2076.50
#2017-10-17|2069.45
#2017-10-18|2067.27
#2017-10-19|2087.99
#2017-10-20|2082.81
#2017-10-23|2101.76
#2017-10-24|2091.24
#2017-10-25|2103.50
#2017-10-26|2083.02
#2017-10-27|2078.46
#2017-10-30|2082.14
#2017-10-31|2094.40
#2017-11-01|2126.93
#2017-11-02|2117.02
#2017-11-03|2117.79
#2017-11-06|2127.15
#2017-11-07|2108.33
#2017-11-08|2102.89
#2017-11-09|2063.16
#2017-11-10|2066.13
#2017-11-13|2057.05
#2017-11-14|2080.02
#2017-11-15|2078.18
#2017-11-16|2098.78
#2017-11-17|2094.07
#2017-11-20|2105.07
#2017-11-21|2127.42
#2017-11-22|2109.42
#2017-11-23|2123.50
#2017-11-24|2149.69
#2017-11-27|2133.48
#2017-11-28|2130.71
#2017-11-29|2068.03
#2017-11-30|2077.98
#2017-12-01|2032.12
#2017-12-04|2031.30
#2017-12-05|2037.69
#2017-12-06|2021.61
#2017-12-07|2026.76
#2017-12-08|2034.22
#2017-12-11|2031.73
#2017-12-12|2049.85
#2017-12-13|2060.55
#2017-12-14|2057.90
#2017-12-15|2051.84
#2017-12-18|2091.16
#2017-12-19|2078.83
#2017-12-20|2062.59
#2017-12-21|2069.88
#2017-12-22|2060.23
#2017-12-25|2060.23
#2017-12-26|2065.62
#2017-12-27|2067.58
#2017-12-28|2061.26
#2017-12-29|2064.40
#2018-01-01|2064.40
#2018-01-02|2074.85
#2018-01-03|2107.59
#2018-01-04|2137.10
#2018-01-05|2153.83
#2018-01-08|2152.07
#2018-01-09|2146.92
#2018-01-10|2129.89
#2018-01-11|2113.23
#2018-01-12|2135.57
#2018-01-15|2160.68
#2018-01-16|2166.85
#2018-01-17|2183.00
#2018-01-18|2215.55
#2018-01-19|2230.00
#2018-01-22|2226.74
#2018-01-23|2245.29
#2018-01-24|2223.23
#2018-01-25|2225.33
#2018-01-26|2231.26
#2018-01-29|2222.80
#2018-01-30|2208.89
#2018-01-31|2216.75
#2018-02-01|2235.99
#2018-02-02|2190.16
#2018-02-05|2172.53
#2018-02-06|2106.57
#2018-02-07|2138.62
#2018-02-08|2058.69
#2018-02-09|2038.69
#2018-02-12|2075.08
#2018-02-13|2077.38
#2018-02-14|2119.24
#2018-02-15|2148.72
#2018-02-16|2161.43
#2018-02-19|2141.31
#2018-02-20|2158.34
#2018-02-21|2151.35
#2018-02-22|2135.95
#2018-02-23|2138.25
#2018-02-26|2155.08
#2018-02-27|2152.75
#2018-02-28|2149.00
#2018-03-01|2104.94
#2018-03-02|2081.53
#2018-03-05|2132.47
#2018-03-06|2165.21
#2018-03-07|2198.89
#2018-03-08|2218.36
#2018-03-09|2235.13
#2018-03-12|2248.36
#2018-03-13|2232.30
#2018-03-14|2220.71
#2018-03-15|2234.48
#2018-03-16|2221.34
#2018-03-19|2200.11
#2018-03-20|2200.86
#2018-03-21|2206.70
#2018-03-22|2165.94
#2018-03-23|2140.41
#2018-03-26|2134.94
#2018-03-27|2166.34
#2018-03-28|2109.75
#2018-03-29|2112.95
#2018-03-30|2112.95
#2018-04-02|2114.84
#2018-04-03|2095.40
#2018-04-04|2063.10
#2018-04-05|2118.18
#2018-04-06|2111.57
#2018-04-09|2135.15
#2018-04-10|2162.66
#2018-04-11|2161.44
#2018-04-12|2176.84
#2018-04-13|2178.80
#2018-04-16|2173.73
#2018-04-17|2207.99
#2018-04-18|2200.86
#2018-04-19|2165.04
#2018-04-20|2130.48
#2018-04-23|2132.06
#2018-04-24|2146.44
#2018-04-25|2124.95
#2018-04-26|2134.15
#2018-04-27|2156.99
#2018-04-30|2147.12
#2018-05-01|2130.68
#2018-05-02|2151.01
#2018-05-03|2149.67
#2018-05-04|2178.78
#2018-05-07|2203.22
#2018-05-08|2197.81
#2018-05-09|2214.68
#2018-05-10|2232.11
#2018-05-11|2245.30
#2018-05-14|2250.02
#2018-05-15|2212.84
#2018-05-16|2211.46
#2018-05-17|2227.61
#2018-05-18|2205.48
#2018-05-21|2210.42
#2018-05-22|2220.39
#2018-05-23|2191.09
#2018-05-24|2204.34
#2018-05-25|2210.82
#2018-05-28|2190.12
#2018-05-29|2153.59
#2018-05-30|2169.71
#2018-05-31|2181.67
#2018-06-01|2210.54
#2018-06-04|2227.71
#2018-06-05|2258.26
#2018-06-06|2287.45
#2018-06-07|2284.87
#2018-06-08|2269.43
#2018-06-11|2302.04
#2018-06-12|2297.89
#2018-06-13|2334.42
#2018-06-14|2349.51
#2018-06-15|2328.81
#2018-06-18|2305.61
#2018-06-19|2258.53
#2018-06-20|2266.46
#2018-06-21|2244.74
#2018-06-22|2244.87
#2018-06-25|2187.16
#2018-06-26|2192.77
#2018-06-27|2191.41
#2018-06-28|2132.17
#2018-06-29|2183.08
#2018-07-02|2144.04
#2018-07-03|2160.31
#2018-07-04|2130.00
#2018-07-05|2170.63
#2018-07-06|2185.33
#2018-07-09|2212.78
#2018-07-10|2231.14
#2018-07-11|2200.64
#2018-07-12|2222.15
#2018-07-13|2221.48
#2018-07-16|2234.15
#2018-07-17|2244.31
#2018-07-18|2296.85
#2018-07-19|2265.08
#2018-07-20|2276.27
#2018-07-23|2254.21
#2018-07-24|2268.88
#2018-07-25|2242.19
#2018-07-26|2254.74
#2018-07-27|2250.86
#2018-07-30|2225.33
#2018-07-31|2210.82
#2018-08-01|2194.86
#2018-08-02|2184.31
#2018-08-03|2187.09
#2018-08-06|2182.43
#2018-08-07|2180.06
#2018-08-08|2194.75
#2018-08-09|2184.63
#2018-08-10|2121.48
#2018-08-13|2132.64
#2018-08-14|2128.94
#2018-08-15|2077.47
#2018-08-16|2115.78
#2018-08-17|2110.13
#2018-08-20|2133.07
#2018-08-21|2152.03
#2018-08-22|2164.06
#2018-08-23|2173.12
#2018-08-24|2197.84
#2018-08-27|2236.69
#2018-08-28|2234.97
#2018-08-29|2235.49
#2018-08-30|2220.60
#2018-08-31|2203.42
#2018-09-03|2204.12
#2018-09-04|2155.21
#2018-09-05|2104.49
#2018-09-06|2073.43
#2018-09-07|2070.07
#2018-09-10|2090.91
#2018-09-11|2082.36
#2018-09-12|2073.12
#2018-09-13|2099.14
#2018-09-14|2113.89
#2018-09-17|2105.48
#2018-09-18|2129.57
#2018-09-19|2110.41
#2018-09-20|2124.83
#2018-09-21|2148.60
#2018-09-24|2152.77
#2018-09-25|2185.89
#2018-09-26|2177.03
#2018-09-27|2161.93
#2018-09-28|2122.05
#2018-10-01|2149.59
#2018-10-02|2140.05
#2018-10-03|2136.19
#2018-10-04|2114.92
#2018-10-05|2067.97
#2018-10-08|2018.79
#2018-10-09|2030.06
#2018-10-10|1950.57
#2018-10-11|1938.78
#2018-10-12|1949.56
#2018-10-15|1954.78
#2018-10-16|2016.96
#2018-10-17|2016.89
#2018-10-18|1958.24
#2018-10-19|1947.02
#2018-10-22|1935.24
#2018-10-23|1863.55
#2018-10-24|1815.36
#2018-10-25|1855.22
#2018-10-26|1842.62
#2018-10-29|1858.47
#2018-10-30|1861.04
#2018-10-31|1899.68
#2018-11-01|1917.14
#2018-11-02|1931.55
#2018-11-05|1904.70
#2018-11-06|1915.29
#2018-11-07|1941.60
#2018-11-08|1927.55
#2018-11-09|1914.15
#2018-11-12|1827.17
#2018-11-13|1864.11
#2018-11-14|1862.36
#2018-11-15|1854.70
#2018-11-16|1850.69
#2018-11-19|1824.27
#2018-11-20|1782.55
#2018-11-21|1809.82
#2018-11-22|1793.66
#2018-11-23|1797.12
#2018-11-26|1821.23
#2018-11-27|1818.26
#2018-11-28|1826.81
#2018-11-29|1858.52
#2018-11-30|1837.35
#2018-12-03|1888.88
#2018-12-04|1862.86
#2018-12-05|1827.23
#2018-12-06|1776.33
#2018-12-07|1779.53
#2018-12-10|1760.47
#2018-12-11|1790.10
#2018-12-12|1835.20
#2018-12-13|1820.05
#2018-12-14|1794.86
#2018-12-17|1779.47
#2018-12-18|1767.74
#2018-12-19|1786.25
#2018-12-20|1734.97
#2018-12-21|1722.80
#2018-12-24|1713.04
#2018-12-25|1713.04
#2018-12-26|1712.14
#2018-12-27|1706.10
#2018-12-28|1750.82
#2018-12-31|1755.07
#2019-01-01|1755.07
#2019-01-02|1742.08
#2019-01-03|1676.95
#2019-01-04|1725.34
#2019-01-07|1760.27
#2019-01-08|1776.16
#2019-01-09|1824.56
#2019-01-10|1821.70
#2019-01-11|1812.43
#2019-01-14|1782.13
#2019-01-15|1797.38
#2019-01-16|1798.78
#2019-01-17|1797.97
#2019-01-18|1851.82
#2019-01-21|1847.70
#2019-01-22|1828.82
#2019-01-23|1834.95
#2019-01-24|1875.29
#2019-01-25|1918.36
#2019-01-28|1899.71
#2019-01-29|1883.21
#2019-01-30|1885.28
#2019-01-31|1894.86
#2019-02-01|1900.07
#2019-02-04|1899.26
#2019-02-05|1924.33
#2019-02-06|1953.37
#2019-02-07|1903.85
#2019-02-08|1890.80
#2019-02-11|1903.10
#2019-02-12|1915.78
#2019-02-13|1937.93
#2019-02-14|1946.08
#2019-02-15|1958.69
#2019-02-18|1965.05
#2019-02-19|1958.36
#2019-02-20|1968.08
#2019-02-21|1961.05
#2019-02-22|1984.31
#2019-02-25|1993.30
#2019-02-26|1986.50
#2019-02-27|1972.38
#2019-02-28|1967.48
#2019-03-01|1984.00
#2019-03-04|1979.20
#2019-03-05|1982.20
#2019-03-06|1966.34
#2019-03-07|1942.91
#2019-03-08|1938.44
#2019-03-11|1956.28
#2019-03-12|1961.13
#2019-03-13|1974.10
#2019-03-14|1978.54
#2019-03-15|2038.17
#2019-03-18|2021.39
#2019-03-19|2042.13
#2019-03-20|2030.26
#2019-03-21|2045.43
#2019-03-22|1995.67
#2019-03-25|1984.21
#2019-03-26|2005.00
#2019-03-27|1971.81
#2019-03-28|1976.43
#2019-03-29|2011.07
#2019-04-01|2035.87
#2019-04-02|2037.59
#2019-04-03|2080.74
#2019-04-04|2075.97
#2019-04-05|2081.09
#2019-04-08|2085.89
#2019-04-09|2057.24
#2019-04-10|2055.16
#2019-04-11|2060.76
#2019-04-12|2082.79
#2019-04-15|2077.36
#2019-04-16|2086.10
#2019-04-17|2090.94
#2019-04-18|2099.95
#2019-04-19|2099.95
#2019-04-22|2102.09
#2019-04-23|2101.46
#2019-04-24|2196.74
#2019-04-25|2174.54
#2019-04-26|2167.94
#2019-04-29|2174.26
#2019-04-30|2180.78
#2019-05-01|2187.30
#2019-05-02|2147.46
#2019-05-03|2152.55
#2019-05-06|2121.75
#2019-05-07|2084.40
#2019-05-08|2106.60
#2019-05-09|2061.98
#2019-05-10|2076.67
#2019-05-13|2039.40
#2019-05-14|2083.21
#2019-05-15|2096.87
#2019-05-16|2145.97
#2019-05-17|2137.27
#2019-05-20|2068.97
#2019-05-21|2103.06
#2019-05-22|2118.31
#2019-05-23|2064.72
#2019-05-24|2080.84
#2019-05-27|2088.98
#2019-05-28|2072.98
#2019-05-29|2028.45
#2019-05-30|2042.72
#2019-05-31|2029.49
#2019-06-03|2033.82
#2019-06-04|2037.41
#2019-06-05|2056.90
#2019-06-06|2056.38
#2019-06-07|2108.46
#2019-06-10|2107.73
#2019-06-11|2125.87
#2019-06-12|2110.44
#2019-06-13|2112.69
#2019-06-14|2063.91
#2019-06-17|2066.37
#2019-06-18|2105.02
#2019-06-19|2109.56
#2019-06-20|2155.16
#2019-06-21|2154.08
#2019-06-24|2160.76
#2019-06-25|2168.72
#2019-06-26|2169.80
#2019-06-27|2171.68
#2019-06-28|2215.18
#2019-07-01|2248.19
#2019-07-02|2249.32
#2019-07-03|2257.50
#2019-07-04|2254.40
#2019-07-05|2220.73
#2019-07-08|2219.51
#2019-07-09|2206.19
#2019-07-10|2212.80
#2019-07-11|2217.85
#2019-07-12|2212.12
#2019-07-15|2221.67
#2019-07-16|2219.44
#2019-07-17|2230.76
#2019-07-18|2192.02
#2019-07-19|2191.65
#2019-07-22|2201.72
#2019-07-23|2209.96
#2019-07-24|2244.15
#2019-07-25|2231.70
#2019-07-26|2253.47
#2019-07-29|2239.14
#2019-07-30|2205.89
#2019-07-31|2207.07
#2019-08-01|2224.00
#2019-08-02|2148.29
#2019-08-05|2101.02
#2019-08-06|2084.02
#2019-08-07|2108.80
#2019-08-08|2155.16
#2019-08-09|2115.19
#2019-08-12|2113.62
#2019-08-13|2129.61
#2019-08-14|2058.57
#2019-08-15|2042.44
#2019-08-16|2078.16
#2019-08-19|2106.16
#2019-08-20|2088.15
#2019-08-21|2129.92
#2019-08-22|2090.16
#2019-08-23|2067.68
#2019-08-26|2077.41
#2019-08-27|2091.23
#2019-08-28|2070.14
#2019-08-29|2099.97
#2019-08-30|2108.27
#2019-09-02|2088.46
#2019-09-03|2085.44
#2019-09-04|2118.75
#2019-09-05|2182.16
#2019-09-06|2192.54
#2019-09-09|2187.92
#2019-09-10|2163.74
#2019-09-11|2178.48
#2019-09-12|2199.22
#2019-09-13|2211.01
#2019-09-16|2171.68
#2019-09-17|2195.23
#2019-09-18|2203.58
#2019-09-19|2212.17
#2019-09-20|2204.19
#2019-09-23|2165.49
#2019-09-24|2169.42
#2019-09-25|2138.74
#2019-09-26|2154.76
#2019-09-27|2162.78
#2019-09-30|2155.80
#2019-10-01|2136.77
#2019-10-02|2078.29
#2019-10-03|2095.18
#2019-10-04|2124.61
#2019-10-07|2136.60
#2019-10-08|2102.14
#2019-10-09|2138.91
#2019-10-10|2164.77
#2019-10-11|2275.47
#2019-10-14|2257.89
#2019-10-15|2292.21
#2019-10-16|2280.17
#2019-10-17|2278.34
#2019-10-18|2272.65
#2019-10-21|2313.71
#2019-10-22|2301.66
#2019-10-23|2283.85
#2019-10-24|2284.68
#2019-10-25|2276.46
#2019-10-28|2289.99
#2019-10-29|2285.92
#2019-10-30|2281.49
#2019-10-31|2274.24
#2019-11-01|2303.69
#2019-11-04|2330.92
#2019-11-05|2317.54
#2019-11-06|2327.90
#2019-11-07|2343.65
#2019-11-08|2335.84
#2019-11-11|2340.90
#2019-11-12|2351.19
#2019-11-13|2346.39
#2019-11-14|2333.29
#2019-11-15|2370.93
#2019-11-18|2373.33
#2019-11-19|2366.13
#2019-11-20|2358.37
#2019-11-21|2349.91
#2019-11-22|2350.01
#2019-11-25|2366.10
#2019-11-26|2371.22
#2019-11-27|2371.82
#2019-11-28|2368.77
#2019-11-29|2378.44
#2019-12-02|2324.30
#2019-12-03|2327.78
#2019-12-04|2366.74
#2019-12-05|2366.04
#2019-12-06|2397.13
#2019-12-09|2393.46
#2019-12-10|2393.22
#2019-12-11|2395.32
#2019-12-12|2418.77
#2019-12-13|2454.50
#2019-12-16|2477.09
#2019-12-17|2452.00
#2019-12-18|2437.94
#2019-12-19|2436.36
#2019-12-20|2446.65
#2019-12-23|2451.64
#2019-12-24|2451.93
#2019-12-25|2451.93
#2019-12-26|2453.81
#2019-12-27|2476.90
#2019-12-30|2463.33
#2019-12-31|2466.38
#2020-01-01|2466.38
#2020-01-02|2505.67
#2020-01-03|2480.39
#2020-01-06|2457.19
#2020-01-07|2484.31
#2020-01-08|2494.97
#2020-01-09|2521.94
#2020-01-10|2520.74
#2020-01-13|2532.26
#2020-01-14|2529.08
#2020-01-15|2544.96
#2020-01-16|2542.70
#2020-01-17|2567.96
#2020-01-20|2565.67
#2020-01-21|2570.40
#2020-01-22|2567.56
#2020-01-23|2532.01
#2020-01-24|2578.07
#2020-01-27|2484.32
#2020-01-28|2478.95
#2020-01-29|2494.57
#2020-01-30|2460.94
#2020-01-31|2426.45
#2020-02-03|2465.17
#2020-02-04|2527.53
#2020-02-05|2570.48
#2020-02-06|2579.18
#2020-02-07|2566.23
#2020-02-10|2559.01
#2020-02-11|2602.31
#2020-02-12|2620.12
#2020-02-13|2611.04
#2020-02-14|2607.66
#2020-02-17|2589.87
#2020-02-18|2570.56
#2020-02-19|2604.04
#2020-02-20|2565.24
#2020-02-21|2552.47
#2020-02-24|2444.81
#2020-02-25|2405.72
#2020-02-26|2413.75
#2020-02-27|2354.55
#2020-02-28|2289.10
#2020-03-02|2314.56
#2020-03-03|2367.13
#2020-03-04|2355.72
#2020-03-05|2334.28
#2020-03-06|2272.33
#2020-03-09|2139.62
#2020-03-10|2123.12
#2020-03-11|2103.49
#2020-03-12|1846.67
#2020-03-13|1867.77
#2020-03-16|1803.57
#2020-03-17|1773.35
#2020-03-18|1632.11
#2020-03-19|1655.97
#2020-03-20|1742.84
#2020-03-23|1741.84
#2020-03-24|1924.63
#2020-03-25|1971.85
#2020-03-26|2060.10
#2020-03-27|1967.35
#2020-03-30|2022.72
#2020-03-31|2026.41
#2020-04-01|1946.07
#2020-04-02|1910.58
#2020-04-03|1887.13
#2020-04-06|1986.52
#2020-04-07|2065.52
#2020-04-08|2102.31
#2020-04-09|2163.23
#2020-04-10|2163.23
#2020-04-13|2155.71
#2020-04-14|2213.90
#2020-04-15|2111.28
#2020-04-16|2164.92
#2020-04-17|2218.29
#2020-04-20|2230.88
#2020-04-21|2104.34
#2020-04-22|2156.80
#2020-04-23|2163.28
#2020-04-24|2135.48
#2020-04-27|2175.92
#2020-04-28|2198.30
#2020-04-29|2240.71
#2020-04-30|2230.80
#2020-05-01|2242.10
#2020-05-04|2151.68
#2020-05-05|2188.69
#2020-05-06|2178.38
#2020-05-07|2214.88
#2020-05-08|2248.30
#2020-05-11|2216.70
#2020-05-12|2236.26
#2020-05-13|2189.86
#2020-05-14|2137.20
#2020-05-15|2141.00
#2020-05-18|2235.21
#2020-05-19|2284.56
#2020-05-20|2351.00
#2020-05-21|2301.07
#2020-05-22|2303.78
#2020-05-25|2367.02
#2020-05-26|2396.33
#2020-05-27|2369.70
#2020-05-28|2423.77
#2020-05-29|2434.69
#2020-06-01|2449.20
#2020-06-02|2502.75
#2020-06-03|2588.41
#2020-06-04|2616.83
#2020-06-05|2675.92
#2020-06-08|2618.10
#2020-06-09|2630.71
#2020-06-10|2621.54
#2020-06-11|2541.11
#2020-06-12|2518.64
#2020-06-15|2512.55
#2020-06-16|2581.14
#2020-06-17|2623.16
#2020-06-18|2619.14
#2020-06-19|2651.84
#2020-06-22|2645.43
#2020-06-23|2704.20
#2020-06-24|2615.46
#2020-06-25|2614.29
#2020-06-26|2630.20
#2020-06-29|2634.55
#2020-06-30|2670.89
#2020-07-01|2672.79
#2020-07-02|2722.08
#2020-07-03|2725.38
#2020-07-06|2813.27
#2020-07-07|2776.74
#2020-07-08|2768.13
#2020-07-09|2802.25
#2020-07-10|2834.82
#2020-07-13|2900.11
#2020-07-14|2825.86
#2020-07-15|2844.33
#2020-07-16|2822.38
#2020-07-17|2843.10
#2020-07-20|2902.94
#2020-07-21|2929.06
#2020-07-22|2958.99
#2020-07-23|2942.32
#2020-07-24|2840.12
#2020-07-27|2908.42
#2020-07-28|2877.44
#2020-07-29|2872.53
#2020-07-30|2790.82
#2020-07-31|2816.05
#2020-08-03|2871.90
#2020-08-04|2868.17
#2020-08-05|2901.25
#2020-08-06|2870.49
#2020-08-07|2893.18
#2020-08-10|2847.04
#2020-08-11|2901.37
#2020-08-12|2933.85
#2020-08-13|2940.59
#2020-08-14|2890.16
#2020-08-17|2926.01
#2020-08-18|2927.13
#2020-08-19|2931.38
#2020-08-20|2890.26
#2020-08-21|2879.13
#2020-08-24|2937.72
#2020-08-25|2958.98
#2020-08-26|3018.06
#2020-08-27|2973.35
#2020-08-28|2984.17
#2020-08-31|2968.80
#2020-09-01|3003.32
#2020-09-02|3037.58
#2020-09-03|2930.87
#2020-09-04|2838.36
#2020-09-07|2889.26
#2020-09-08|2817.28
#2020-09-09|2891.37
#2020-09-10|2892.60
#2020-09-11|2883.79
#2020-09-14|2921.27
#2020-09-15|2923.90
#2020-09-16|2930.71
#2020-09-17|2896.07
#2020-09-18|2913.82
#2020-09-21|2797.47
#2020-09-22|2811.76
#2020-09-23|2817.72
#2020-09-24|2793.16
#2020-09-25|2765.11
#2020-09-28|2851.17
#2020-09-29|2880.50
#2020-09-30|2856.53
#2020-10-01|2909.51
#2020-10-02|2878.02
#2020-10-05|2909.58
#2020-10-06|2889.36
#2020-10-07|2878.11
#2020-10-08|2924.33
#2020-10-09|2981.84
#2020-10-12|3020.34
#2020-10-13|3012.25
#2020-10-14|3011.58
#2020-10-15|2920.93
#2020-10-16|2955.58
#2020-10-19|2964.52
#2020-10-20|2923.56
#2020-10-21|2891.77
#2020-10-22|2847.27
#2020-10-23|2840.06
#2020-10-26|2598.90
#2020-10-27|2581.90
#2020-10-28|2479.63
#2020-10-29|2495.02
#2020-10-30|2468.71
#2020-11-02|2474.70
#2020-11-03|2557.40
#2020-11-04|2612.84
#2020-11-05|2711.66
#2020-11-06|2728.63
#2020-11-09|2801.80
#2020-11-10|2744.57
#2020-11-11|2798.56
#2020-11-12|2791.67
#2020-11-13|2808.64
#2020-11-16|2833.01
#2020-11-17|2827.37
#2020-11-18|2854.02
#2020-11-19|2837.97
#2020-11-20|2865.83
#2020-11-23|2835.63
#2020-11-24|2855.14
#2020-11-25|2878.38
#2020-11-26|2893.21
#2020-11-27|2954.33
#2020-11-30|2951.49
#2020-12-01|2995.54
#2020-12-02|2992.85
#2020-12-03|3017.53
#2020-12-04|3060.07
#2020-12-07|3078.19
#2020-12-08|3067.90
#2020-12-09|3034.04
#2020-12-10|3009.75
#2020-12-11|2977.08
#2020-12-14|2997.51
#2020-12-15|3037.12
#2020-12-16|3073.05
#2020-12-17|3133.12
#2020-12-18|3122.87
#2020-12-21|3042.52
#2020-12-22|3110.59
#2020-12-23|3124.27
#2020-12-24|3136.84
#2020-12-25|3136.84
#2020-12-28|3180.55
#2020-12-29|3192.49
#2020-12-30|3221.04
#2020-12-31|3194.75
#2021-01-01|3194.75
#2021-01-04|3231.31
#2021-01-05|3232.07
#2021-01-06|3219.95
#2021-01-07|3196.97
#2021-01-08|3277.63
#2021-01-11|3232.20
#2021-01-12|3254.73
#2021-01-13|3264.26
#2021-01-14|3306.58
#2021-01-15|3238.11
#2021-01-18|3245.30
#2021-01-19|3270.90
#2021-01-20|3324.62
#2021-01-21|3391.28
#2021-01-22|3359.91
#2021-01-25|3329.34
#2021-01-26|3366.78
#2021-01-27|3277.81
#2021-01-28|3312.10
#2021-01-29|3263.64
#2021-02-01|3322.94
#2021-02-02|3343.05
#2021-02-03|3335.25
#2021-02-04|3352.10
#2021-02-05|3366.80
#2021-02-08|3420.55
#2021-02-09|3433.42
#2021-02-10|3402.42
#2021-02-11|3485.61
#2021-02-12|3521.72
#2021-02-15|3550.14
#2021-02-16|3549.60
#2021-02-17|3425.95
#2021-02-18|3434.93
#2021-02-19|3503.65
#2021-02-22|3445.17
#2021-02-23|3397.65
#2021-02-24|3392.30
#2021-02-25|3417.50
#2021-02-26|3357.63
#2021-03-01|3398.23
#2021-03-02|3368.95
#2021-03-03|3334.43
#2021-03-04|3218.60
#2021-03-05|3133.12
#2021-03-08|3186.94
#2021-03-09|3264.61
#2021-03-10|3240.13
#2021-03-11|3328.39
#2021-03-12|3261.54
#2021-03-15|3276.80
#2021-03-16|3312.53
#2021-03-17|3294.90
#2021-03-18|3294.44
#2021-03-19|3294.84
#2021-03-22|3356.20
#2021-03-23|3308.99
#2021-03-24|3335.70
#2021-03-25|3314.04
#2021-03-26|3410.24
#2021-03-29|3402.13
#2021-03-30|3394.04
#2021-03-31|3425.06
#2021-04-01|3498.19
#2021-04-02|3498.19
#2021-04-05|3509.49
#2021-04-06|3551.13
#2021-04-07|3545.02
#2021-04-08|3578.58
#2021-04-09|3591.20
#2021-04-12|3547.71
#2021-04-13|3579.96
#2021-04-14|3616.03
#2021-04-15|3632.16
#2021-04-16|3652.62
#2021-04-19|3620.59
#2021-04-20|3556.25
#2021-04-21|3617.72
#2021-04-22|3689.56
#2021-04-23|3724.18
#2021-04-26|3740.32
#2021-04-27|3729.13
#2021-04-28|3717.33
#2021-04-29|3696.96
#2021-04-30|3642.90
#2021-05-03|3657.45
#2021-05-04|3504.04
#2021-05-05|3596.22
#2021-05-06|3571.10
#2021-05-07|3669.22
#2021-05-10|3592.81
#2021-05-11|3525.15
#2021-05-12|3440.29
#2021-05-13|3472.55
#2021-05-14|3565.60
#2021-05-17|3529.66
#2021-05-18|3570.89
#2021-05-19|3510.12
#2021-05-20|3599.47
#2021-05-21|3588.71
#2021-05-24|3631.94
#2021-05-25|3681.66
#2021-05-26|3669.38
#2021-05-27|3654.84
#2021-05-28|3697.25
#2021-05-31|3686.46
#2021-06-01|3706.66
#2021-06-02|3707.21
#2021-06-03|3655.09
#2021-06-04|3706.13
#2021-06-07|3709.83
#2021-06-08|3715.66
#2021-06-09|3736.09
#2021-06-10|3770.66
#2021-06-11|3796.52
#2021-06-14|3831.05
#2021-06-15|3828.80
#2021-06-16|3831.80
#2021-06-17|3796.07
#2021-06-18|3669.07
#2021-06-21|3696.26
#2021-06-22|3712.05
#2021-06-23|3695.07
#2021-06-24|3753.42
#2021-06-25|3754.81
#2021-06-28|3766.05
#2021-06-29|3784.62
#2021-06-30|3727.77
#2021-07-01|3702.18
#2021-07-02|3733.35
#2021-07-05|3730.12
#2021-07-06|3735.58
#2021-07-07|3772.94
#2021-07-08|3703.48
#2021-07-09|3768.43
#2021-07-12|3797.65
#2021-07-13|3818.33
#2021-07-14|3846.29
#2021-07-15|3787.21
#2021-07-16|3757.54
#2021-07-19|3683.16
#2021-07-20|3666.48
#2021-07-21|3724.54
#2021-07-22|3798.11
#2021-07-23|3832.50
#2021-07-26|3828.21
#2021-07-27|3777.52
#2021-07-28|3869.88
#2021-07-29|3936.39
#2021-07-30|3901.97
#2021-08-02|3971.68
#2021-08-03|3940.05
#2021-08-04|4014.27
#2021-08-05|4048.29
#2021-08-06|4004.34
#2021-08-09|4023.39
#2021-08-10|4027.32
#2021-08-11|4008.79
#2021-08-12|4018.19
#2021-08-13|4018.81
#2021-08-16|3996.95
#2021-08-17|3972.47
#2021-08-18|3984.98
#2021-08-19|3943.33
#2021-08-20|3974.76
#2021-08-23|4039.94
#2021-08-24|4061.04
#2021-08-25|4066.17
#2021-08-26|4062.50
#2021-08-27|4121.62
#2021-08-30|4152.19
#2021-08-31|4154.66
#2021-09-01|4227.61
#2021-09-02|4241.67
#2021-09-03|4234.08
#2021-09-06|4302.02
#2021-09-07|4272.19
#2021-09-08|4199.33
#2021-09-09|4188.96
#2021-09-10|4224.41
#2021-09-13|4196.68
#2021-09-14|4262.45
#2021-09-15|4214.91
#2021-09-16|4224.51
#2021-09-17|4158.37
#2021-09-20|4083.08
#2021-09-21|4154.43
#2021-09-22|4172.38
#2021-09-23|4249.31
#2021-09-24|4178.82
#2021-09-27|4115.06
#2021-09-28|3906.86
#2021-09-29|3858.43
#2021-09-30|3837.98
#2021-10-01|3791.40
#2021-10-04|3712.32
#2021-10-05|3787.23
#2021-10-06|3740.63
#2021-10-07|3842.16
#2021-10-08|3791.08
#2021-10-11|3774.29
#2021-10-12|3749.49
#2021-10-13|3852.87
#2021-10-14|3959.33
#2021-10-15|4016.56
#2021-10-18|4005.22
#2021-10-19|4056.31
#2021-10-20|3999.34
#2021-10-21|4004.19
#2021-10-22|4072.31
#2021-10-25|4058.70
#2021-10-26|4072.41
#2021-10-27|4091.23
#2021-10-28|4180.47
#2021-10-29|4142.64
#2021-11-01|4158.96
#2021-11-02|4187.89
#2021-11-03|4235.29
#2021-11-04|4277.76
#2021-11-05|4304.87
#2021-11-08|4321.13
#2021-11-09|4308.87
#2021-11-10|4230.24
#2021-11-11|4248.26
#2021-11-12|4263.58
#2021-11-15|4291.91
#2021-11-16|4291.87
#2021-11-17|4293.21
#2021-11-18|4313.46
#2021-11-19|4291.08
#2021-11-22|4177.96
#2021-11-23|4038.30
#2021-11-24|4003.82
#2021-11-25|4031.27
#2021-11-26|3934.04
#2021-11-29|3983.37
#2021-11-30|3942.99
#2021-12-01|4120.67
#2021-12-02|3940.74
#2021-12-03|3887.80
#2021-12-06|3861.77
#2021-12-07|4074.60
#2021-12-08|4038.48
#2021-12-09|3983.32
#2021-12-10|3961.89
#2021-12-13|3946.17
#2021-12-14|3851.61
#2021-12-15|3895.48
#2021-12-16|3919.99
#2021-12-17|3880.82
#2021-12-20|3847.24
#2021-12-21|3905.95
#2021-12-22|4000.01
#2021-12-23|4045.19
#2021-12-24|4042.85
#2021-12-27|4090.12
#2021-12-28|4084.98
#2021-12-29|4056.23
#2021-12-30|4085.83
#2021-12-31|4096.60
#2022-01-03|4059.24
#2022-01-04|4007.01
#2022-01-05|3994.90
#2022-01-06|3889.32
#2022-01-07|3911.90
#2022-01-10|3763.65
#2022-01-11|3836.26
#2022-01-12|3927.34
#2022-01-13|3978.91
#2022-01-14|3899.00
#2022-01-17|3948.07
#2022-01-18|3847.86
#2022-01-19|3811.33
#2022-01-20|3872.40
#2022-01-21|3799.93
#2022-01-24|3563.60
#2022-01-25|3515.94
#2022-01-26|3592.17
#2022-01-27|3489.87
#2022-01-28|3429.12
#2022-01-31|3565.23
#2022-02-01|3627.90
#2022-02-02|3633.61
#2022-02-03|3545.35
#2022-02-04|3519.25
#2022-02-07|3549.28
#2022-02-08|3512.51
#2022-02-09|3614.62
#2022-02-10|3590.67
#2022-02-11|3490.10
#2022-02-14|3397.56
#2022-02-15|3461.82
#2022-02-16|3460.15
#2022-02-17|3454.57
#2022-02-18|3379.55
#2022-02-21|3280.40
#2022-02-22|3304.34
#2022-02-23|3269.41
#2022-02-24|3156.33
#2022-02-25|3324.79
#2022-02-28|3359.21
#2022-03-01|3232.91
#2022-03-02|3250.03
#2022-03-03|3184.67
#2022-03-04|2961.60
#2022-03-07|2956.63
#2022-03-08|2882.51
#2022-03-09|3135.96
#2022-03-10|3040.96
#2022-03-11|3041.19
#2022-03-14|3023.37
#2022-03-15|3019.64
#2022-03-16|3231.55
#2022-03-17|3278.98
#2022-03-18|3352.11
#2022-03-21|3326.84
#2022-03-22|3373.77
#2022-03-23|3301.50
#2022-03-24|3305.49
#2022-03-25|3307.81
#2022-03-28|3309.98
#2022-03-29|3446.78
#2022-03-30|3413.78
#2022-03-31|3346.81
#2022-04-01|3303.97
#2022-04-04|3356.37
#2022-04-05|3279.98
#2022-04-06|3150.38
#2022-04-07|3113.11
#2022-04-08|3100.50
#2022-04-11|3048.33
#2022-04-12|3053.90
#2022-04-13|3047.97
#2022-04-14|3006.73
#2022-04-15|3006.73
#2022-04-18|3011.47
#2022-04-19|3007.43
#2022-04-20|3112.67
#2022-04-21|3108.26
#2022-04-22|3035.89
#2022-04-25|2950.46
#2022-04-26|2869.95
#2022-04-27|2846.12
#2022-04-28|2918.12
#2022-04-29|2953.77
#2022-05-02|2888.03
#2022-05-03|2925.25
#2022-05-04|2878.78
#2022-05-05|2869.14
#2022-05-06|2818.31
#2022-05-09|2672.03
#2022-05-10|2686.58
#2022-05-11|2779.42
#2022-05-12|2731.53
#2022-05-13|2811.18
#2022-05-16|2777.56
#2022-05-17|2878.73
#2022-05-18|2794.28
#2022-05-19|2805.65
#2022-05-20|2809.85
#2022-05-23|2886.45
#2022-05-24|2823.20
#2022-05-25|2813.85
#2022-05-26|2880.44
#2022-05-27|2968.92
#2022-05-30|3048.36
#2022-05-31|2954.93
#2022-06-01|2919.91
#2022-06-02|2964.47
#2022-06-03|2928.06
#2022-06-06|2988.37
#2022-06-07|2952.12
#2022-06-08|2980.40
#2022-06-09|2888.03
#2022-06-10|2745.56
#2022-06-13|2604.16
#2022-06-14|2574.03
#2022-06-15|2642.50
#2022-06-16|2538.85
#2022-06-17|2559.32
#2022-06-20|2605.58
#2022-06-21|2650.80
#2022-06-22|2645.75
#2022-06-23|2614.92
#2022-06-24|2716.57
#2022-06-27|2779.86
#2022-06-28|2718.40
#2022-06-29|2674.37
#2022-06-30|2614.54
#2022-07-01|2547.03
#2022-07-04|2523.79
#2022-07-05|2439.13
#2022-07-06|2499.03
#2022-07-07|2580.80
#2022-07-08|2590.15
#2022-07-11|2528.52
#2022-07-12|2509.64
#2022-07-13|2513.31
#2022-07-14|2477.23
#2022-07-15|2569.10
#2022-07-18|2640.22
#2022-07-19|2699.65
#2022-07-20|2743.74
#2022-07-21|2789.73
#2022-07-22|2816.91
#2022-07-25|2801.16
#2022-07-26|2733.33
#2022-07-27|2771.66
#2022-07-28|2836.37
#2022-07-29|2884.53
#2022-08-01|2930.08
#2022-08-02|2864.58
#2022-08-03|2925.98
#2022-08-04|2980.12
#2022-08-05|2901.49
#2022-08-08|2927.90
#2022-08-09|2835.80
#2022-08-10|2937.64
#2022-08-11|2946.61
#2022-08-12|2921.92
#2022-08-15|2929.29
#2022-08-16|2916.07
#2022-08-17|2853.78
#2022-08-18|2880.56
#2022-08-19|2819.48
#2022-08-22|2716.34
#2022-08-23|2711.03
#2022-08-24|2730.64
#2022-08-25|2756.65
#2022-08-26|2698.98
#2022-08-29|2625.77
#2022-08-30|2604.70
#2022-08-31|2602.34
#2022-09-01|2495.45
#2022-09-02|2595.92
#2022-09-05|2536.23
#2022-09-06|2536.73
#2022-09-07|2545.61
#2022-09-08|2567.01
#2022-09-09|2654.16
#2022-09-12|2703.66
#2022-09-13|2589.51
#2022-09-14|2582.17
#2022-09-15|2536.27
#2022-09-16|2506.21
#2022-09-19|2508.95
#2022-09-20|2488.27
#2022-09-21|2490.51
#2022-09-22|2370.63
#2022-09-23|2301.95
#2022-09-26|2317.89
#2022-09-27|2313.49
#2022-09-28|2320.99
#2022-09-29|2281.14
#2022-09-30|2335.40
#2022-10-03|2362.72
#2022-10-04|2525.24
#2022-10-05|2483.91
#2022-10-06|2512.02
#2022-10-07|2390.79
#2022-10-10|2324.72
#2022-10-11|2282.15
#2022-10-12|2259.95
#2022-10-13|2270.21
#2022-10-14|2262.77
#2022-10-17|2321.72
#2022-10-18|2351.62
#2022-10-19|2364.47
#2022-10-20|2429.60
#2022-10-21|2420.31
#2022-10-24|2451.26
#2022-10-25|2569.80
#2022-10-26|2593.86
#2022-10-27|2535.07
#2022-10-28|2498.75
#2022-10-31|2479.71
#2022-11-01|2500.74
#2022-11-02|2469.29
#2022-11-03|2386.80
#2022-11-04|2484.52
#2022-11-07|2545.26
#2022-11-08|2646.87
#2022-11-09|2608.18
#2022-11-10|2845.82
#2022-11-11|2934.70
#2022-11-14|2978.49
#2022-11-15|3046.26
#2022-11-16|2997.01
#2022-11-17|2992.43
#2022-11-18|2994.36
#2022-11-21|2939.54
#2022-11-22|2959.38
#2022-11-23|3020.75
#2022-11-24|3029.98
#2022-11-25|3020.31
#2022-11-28|2986.41
#2022-11-29|2940.54
#2022-11-30|2955.91
#2022-12-01|3092.89
#2022-12-02|3076.10
#2022-12-05|3077.24
#2022-12-06|3024.51
#2022-12-07|3001.88
#2022-12-08|3037.71
#2022-12-09|3065.33
#2022-12-12|3039.00
#2022-12-13|3174.34
#2022-12-14|3147.31
#2022-12-15|3001.00
#2022-12-16|2946.70
#2022-12-19|2922.78
#2022-12-20|2906.06
#2022-12-21|2956.95
#2022-12-22|2877.53
#2022-12-23|2864.14
#2022-12-26|2864.14
#2022-12-27|2863.30
#2022-12-28|2826.42
#2022-12-29|2899.76
#2022-12-30|2849.26
#2023-01-02|2899.00
#2023-01-03|2901.27
#2023-01-04|2996.55
#2023-01-05|2981.86
#2023-01-06|3059.92
#2023-01-09|3208.40
#2023-01-10|3189.15
#2023-01-11|3239.76
#2023-01-12|3281.03
#2023-01-13|3327.50
#2023-01-16|3325.11
#2023-01-17|3325.13
#2023-01-18|3375.12
#2023-01-19|3262.53
#2023-01-20|3281.87
#2023-01-23|3362.39
#2023-01-24|3365.21
#2023-01-25|3366.05
#2023-01-26|3387.69
#2023-01-27|3399.47
#2023-01-30|3350.51
#2023-01-31|3354.23
#2023-02-01|3396.59
#2023-02-02|3556.74
#2023-02-03|3552.15
#2023-02-06|3447.96
#2023-02-07|3429.59
#2023-02-08|3427.25
#2023-02-09|3477.39
#2023-02-10|3373.43
#2023-02-13|3427.88
#2023-02-14|3424.72
#2023-02-15|3442.07
#2023-02-16|3438.90
#2023-02-17|3380.40
#2023-02-20|3366.55
#2023-02-21|3311.98
#2023-02-22|3289.03
#2023-02-23|3292.57
#2023-02-24|3207.76
#2023-02-27|3282.73
#2023-02-28|3264.64
#2023-03-01|3276.46
#2023-03-02|3257.18
#2023-03-03|3311.42
#2023-03-06|3362.08
#2023-03-07|3274.41
#2023-03-08|3293.68
#2023-03-09|3301.86
#2023-03-10|3295.95
#2023-03-13|3228.47
#2023-03-14|3298.15
#2023-03-15|3164.43
#2023-03-16|3284.68
#2023-03-17|3295.10
#2023-03-20|3338.89
#2023-03-21|3361.17
#2023-03-22|3386.05
#2023-03-23|3495.13
#2023-03-24|3377.44
#2023-03-27|3387.17
#2023-03-28|3359.11
#2023-03-29|3444.97
#2023-03-30|3553.69
#2023-03-31|3551.77
#2023-04-03|3524.88
#2023-04-04|3551.69
#2023-04-05|3477.87
#2023-04-06|3491.02
#2023-04-07|3491.02
#2023-04-10|3464.17
#2023-04-11|3487.74
#2023-04-12|3473.81
#2023-04-13|3516.35
#2023-04-14|3512.28
#2023-04-17|3444.93
#2023-04-18|3490.00
#2023-04-19|3420.26
#2023-04-20|3416.88
#2023-04-21|3461.42
#2023-04-24|3439.75
#2023-04-25|3408.43
#2023-04-26|3403.43
#2023-04-27|3403.52
#2023-04-28|3446.67
#2023-05-01|3428.09
#2023-05-02|3421.02
#2023-05-03|3453.28
#2023-05-04|3414.37
#2023-05-05|3457.11
#2023-05-08|3471.71
#2023-05-09|3411.02
#2023-05-10|3465.81
#2023-05-11|3430.24
#2023-05-12|3434.31
#2023-05-15|3440.31
#2023-05-16|3470.76
#2023-05-17|3477.47
#2023-05-18|3554.74
#2023-05-19|3578.90
#2023-05-22|3589.93
#2023-05-23|3537.06
#2023-05-24|3451.13
#2023-05-25|3503.74
#2023-05-26|3601.29
#2023-05-29|3578.26
#2023-05-30|3602.36
#2023-05-31|3555.83
#2023-06-01|3623.36
#2023-06-02|3643.67
#2023-06-05|3619.65
#2023-06-06|3604.48
#2023-06-07|3614.67
#2023-06-08|3629.08
#2023-06-09|3628.30
#2023-06-12|3668.33
#2023-06-13|3736.52
#2023-06-14|3765.07
#2023-06-15|3761.92
#2023-06-16|3755.31
#2023-06-19|3741.51
#2023-06-20|3689.83
#2023-06-21|3652.59
#2023-06-22|3661.45
#2023-06-23|3581.83
#2023-06-26|3600.16
#2023-06-27|3623.87
#2023-06-28|3676.95
#2023-06-29|3679.42
#2023-06-30|3716.95
#2023-07-03|3697.84
#2023-07-04|3713.28
#2023-07-05|3657.48
#2023-07-06|3547.99
#2023-07-07|3595.60
#2023-07-10|3629.88
#2023-07-11|3626.42
#2023-07-12|3773.90
#2023-07-13|3863.36
#2023-07-14|3931.47
#2023-07-17|3870.72
#2023-07-18|3866.26
#2023-07-19|3834.91
#2023-07-20|3718.70
#2023-07-21|3680.35
#2023-07-24|3637.15
#2023-07-25|3664.76
#2023-07-26|3636.93
#2023-07-27|3777.94
#2023-07-28|3784.73
#2023-07-31|3784.03
#2023-08-01|3747.72
#2023-08-02|3659.11
#2023-08-03|3599.25
#2023-08-04|3625.89
#2023-08-07|3628.58
#2023-08-08|3563.66
#2023-08-09|3583.97
#2023-08-10|3651.55
#2023-08-11|3559.76
#2023-08-14|3553.54
#2023-08-15|3539.84
#2023-08-16|3528.53
#2023-08-17|3462.04
#2023-08-18|3464.92
#2023-08-21|3479.02
#2023-08-22|3541.02
#2023-08-23|3566.95
#2023-08-24|3475.28
#2023-08-25|3430.85
#2023-08-28|3504.42
#2023-08-29|3553.09
#2023-08-30|3572.99
#2023-08-31|3550.88
#2023-09-01|3539.46
#2023-09-04|3546.36
#2023-09-05|3527.34
#2023-09-06|3522.38
#2023-09-07|3451.22
#2023-09-08|3449.31
#2023-09-11|3430.02
#2023-09-12|3397.18
#2023-09-13|3392.73
#2023-09-14|3401.04
#2023-09-15|3350.03
#2023-09-18|3315.68
#2023-09-19|3297.82
#2023-09-20|3323.38
#2023-09-21|3268.28
#2023-09-22|3289.74
#2023-09-25|3246.77
#2023-09-26|3182.75
#2023-09-27|3179.84
#2023-09-28|3210.91
#2023-09-29|3256.35
#2023-10-02|3222.68
#2023-10-03|3173.92
#2023-10-04|3216.26
#2023-10-05|3201.36
#2023-10-06|3263.96
#2023-10-09|3225.01
#2023-10-10|3322.54
#2023-10-11|3325.80
#2023-10-12|3349.64
#2023-10-13|3243.95
#2023-10-16|3255.25
#2023-10-17|3264.01
#2023-10-18|3177.66
#2023-10-19|3222.40
#2023-10-20|3151.48
#2023-10-23|3175.12
#2023-10-24|3208.16
#2023-10-25|3202.65
#2023-10-26|3198.73
#2023-10-27|3203.01
#2023-10-30|3183.71
#2023-10-31|3218.80
#2023-11-01|3239.39
#2023-11-02|3358.34
#2023-11-03|3423.43
#2023-11-06|3409.54
#2023-11-07|3443.39
#2023-11-08|3464.00
#2023-11-09|3503.01
#2023-11-10|3486.24
#2023-11-13|3516.76
#2023-11-14|3622.36
#2023-11-15|3701.29
#2023-11-16|3687.23
#2023-11-17|3711.63
#2023-11-20|3760.49
#2023-11-21|3728.40
#2023-11-22|3745.69
#2023-11-23|3763.39
#2023-11-24|3769.54
#2023-11-27|3759.64
#2023-11-28|3770.67
#2023-11-29|3834.43
#2023-11-30|3802.91
#2023-12-01|3822.56
#2023-12-04|3782.02
#2023-12-05|3816.15
#2023-12-06|3839.42
#2023-12-07|3825.24
#2023-12-08|3852.49
#2023-12-11|3859.01
#2023-12-12|3887.94
#2023-12-13|3893.83
#2023-12-14|3988.79
#2023-12-15|3998.94
#2023-12-18|3927.34
#2023-12-19|3969.31
#2023-12-20|3950.41
#2023-12-21|3949.10
#2023-12-22|3925.23
#2023-12-25|3925.23
#2023-12-26|3930.22
#2023-12-27|3987.31
#2023-12-28|3983.92
#2023-12-29|3952.29
#2024-01-01|3952.29
#2024-01-02|3845.76
#2024-01-03|3761.70
#2024-01-04|3763.41
#2024-01-05|3764.68
#2024-01-08|3804.98
#2024-01-09|3781.88
#2024-01-10|3804.75
#2024-01-11|3788.28
#2024-01-12|3835.69
#2024-01-15|3813.52
#2024-01-16|3797.81
#2024-01-17|3767.02
#2024-01-18|3884.95
#2024-01-19|3921.04
#2024-01-22|3999.75
#2024-01-23|3984.79
#2024-01-24|4243.89
#2024-01-25|4291.68
#2024-01-26|4262.97
#2024-01-29|4254.19
#2024-01-30|4273.40
#2024-01-31|4254.11
#2024-02-01|4255.84
#2024-02-02|4260.63
#2024-02-05|4263.19
#2024-02-06|4304.37
#2024-02-07|4345.65
#2024-02-08|4385.12
#2024-02-09|4453.21
#2024-02-12|4449.62
#2024-02-13|4302.94
#2024-02-14|4342.46
#2024-02-15|4374.15
#2024-02-16|4419.94
#2024-02-19|4371.19
#2024-02-20|4312.50
#2024-02-21|4296.69
#2024-02-22|4445.68
#2024-02-23|4430.91
#2024-02-26|4476.42
#2024-02-27|4526.06
#2024-02-28|4455.76
#2024-02-29|4441.84
#2024-03-01|4519.43
#2024-03-04|4577.82
#2024-03-05|4510.91
#2024-03-06|4583.34
#2024-03-07|4708.71
#2024-03-08|4633.62
#2024-03-11|4507.23
#2024-03-12|4571.16
#2024-03-13|4545.12
#2024-03-14|4501.81
#2024-03-15|4406.47
#2024-03-18|4436.10
#2024-03-19|4411.80
#2024-03-20|4416.04
#2024-03-21|4587.05
#2024-03-22|4524.52
#2024-03-25|4540.61
#2024-03-26|4538.73
#2024-03-27|4526.72
#2024-03-28|4496.17
#2024-03-29|4496.17
#2024-04-01|4473.06
#2024-04-02|4439.85
#2024-04-03|4508.62
#2024-04-04|4524.45
#2024-04-05|4499.11
#2024-04-08|4543.15
#2024-04-09|4483.86
#2024-04-10|4464.04
#2024-04-11|4429.96
#2024-04-12|4377.37
#2024-04-15|4384.59
#2024-04-16|4366.91
#2024-04-17|4225.09
#2024-04-18|4199.49
#2024-04-19|4123.91
#2024-04-22|4114.18
#2024-04-23|4255.81
#2024-04-24|4301.77
#2024-04-25|4262.09
#2024-04-26|4346.31
#2024-04-29|4311.12
#2024-04-30|4248.98
#2024-05-01|4245.40
#2024-05-02|4189.50
#2024-05-03|4301.42
#2024-05-06|4347.24
#2024-05-07|4422.22
#2024-05-08|4404.20
#2024-05-09|4442.92
#2024-05-10|4472.50
#2024-05-13|4471.50
#2024-05-14|4469.07
#2024-05-15|4534.16
#2024-05-16|4572.71
#2024-05-17|4556.19
#2024-05-20|4597.66
#2024-05-21|4566.92
#2024-05-22|4570.60
#2024-05-23|4630.99
#2024-05-24|4630.43
#2024-05-27|4640.73
#2024-05-28|4645.37
#2024-05-29|4565.51
#2024-05-30|4513.26
#2024-05-31|4456.32
#2024-06-03|4506.97
#2024-06-04|4502.88
#2024-06-05|4689.17
#2024-06-06|4768.76
#2024-06-07|4750.52
#2024-06-10|4717.86
#2024-06-11|4681.12
#2024-06-12|4855.36
#2024-06-13|4729.08
#2024-06-14|4607.93
#2024-06-17|4657.77
#2024-06-18|4705.09
#2024-06-19|4655.25
#2024-06-20|4733.24
#2024-06-21|4654.30
#2024-06-24|4631.82
#2024-06-25|4635.26
#2024-06-26|4647.67
#2024-06-27|4679.11
#2024-06-28|4706.01
#2024-07-01|4663.88
#2024-07-02|4693.80
#2024-07-03|4799.56
#2024-07-04|4797.75
#2024-07-05|4845.59
#2024-07-08|4848.06
#2024-07-09|4761.77
#2024-07-10|4827.01
#2024-07-11|4836.31
#2024-07-12|4921.20
#2024-07-15|4880.76
#2024-07-16|4822.11
#2024-07-17|4585.37
#2024-07-18|4481.72
#2024-07-19|4433.17
#2024-07-22|4515.31
#2024-07-23|4598.91
#2024-07-24|4486.79
#2024-07-25|4374.88
#2024-07-26|4421.75
#2024-07-29|4359.40
#2024-07-30|4348.60
#2024-07-31|4484.22
#2024-08-01|4381.29
#2024-08-02|4151.03
#2024-08-05|4137.16
#2024-08-06|4213.37
#2024-08-07|4291.33
#2024-08-08|4279.96
#2024-08-09|4279.66
#2024-08-12|4289.66
#2024-08-13|4330.71
#2024-08-14|4382.25
#2024-08-15|4488.00
#2024-08-16|4497.48
#2024-08-19|4533.76
#2024-08-20|4543.68
#2024-08-21|4590.41
#2024-08-22|4564.56
#2024-08-23|4554.94
#2024-08-26|4494.26
#2024-08-27|4498.72
#2024-08-28|4485.30
#2024-08-29|4563.38
#2024-08-30|4538.48
#2024-09-02|4560.88
#2024-09-03|4435.75
#2024-09-04|4300.51
#2024-09-05|4239.75
#2024-09-06|4145.05
#2024-09-09|4133.91
#2024-09-10|4115.58
#2024-09-11|4183.08
#2024-09-12|4289.02
#2024-09-13|4358.58
#2024-09-16|4319.06
#2024-09-17|4358.10
#2024-09-18|4320.21
#2024-09-19|4482.37
#2024-09-20|4367.45
#2024-09-23|4387.65
#2024-09-24|4430.91
#2024-09-25|4429.23
#2024-09-26|4553.33
#2024-09-27|4599.46
#2024-09-30|4524.94
#2024-10-01|4470.94
#2024-10-02|4498.46
#2024-10-03|4452.71
#2024-10-04|4446.28
#2024-10-07|4417.44
#2024-10-08|4435.74
#2024-10-09|4490.53
#2024-10-10|4439.80
#2024-10-11|4483.34
#2024-10-14|4553.99
#2024-10-15|4227.70
#2024-10-16|4152.35
#2024-10-17|4142.88
#2024-10-18|4242.33
#2024-10-21|4187.50
#2024-10-22|4231.84
#2024-10-23|4222.32
#2024-10-24|4239.30
#2024-10-25|4267.21
#2024-10-28|4261.84
#2024-10-29|4267.27
#2024-10-30|4187.22
#2024-10-31|4097.10
#2024-11-01|4139.05
#2024-11-04|4105.18
#2024-11-05|4143.10
#2024-11-06|4016.84
#2024-11-07|4148.41
#2024-11-08|4111.42
#2024-11-11|4101.86
#2024-11-12|4082.69
#2024-11-13|4039.92
#2024-11-14|4162.66
#2024-11-15|4023.98
#2024-11-18|4029.57
#2024-11-19|4020.89
#2024-11-20|3980.26
#2024-11-21|4033.90
#2024-11-22|4039.02
#2024-11-25|4089.48
#2024-11-26|4054.33
#2024-11-27|4030.69
#2024-11-28|4064.96
#2024-11-29|4139.94
#2024-12-02|4160.84
#2024-12-03|4228.02
#2024-12-04|4314.25
#2024-12-05|4339.39
#2024-12-06|4351.21
#2024-12-09|4367.04
#2024-12-10|4305.40
#2024-12-11|4311.44
#2024-12-12|4322.33
#2024-12-13|4328.50
#2024-12-16|4326.24
#2024-12-17|4347.44
#2024-12-18|4383.08
#2024-12-19|4237.31
#2024-12-20|4237.76
#2024-12-23|4226.09
#2024-12-24|4239.44
#2024-12-25|4239.44
#2024-12-26|4246.57
#2024-12-27|4268.60
#2024-12-30|4187.34
#2024-12-31|4200.06
#2025-01-01|4200.06
#2025-01-02|4208.29
#2025-01-03|4172.89
#2025-01-06|4382.35
#2025-01-07|4384.89
#2025-01-08|4311.31
#2025-01-09|4330.00
#2025-01-10|4286.48
#2025-01-13|4212.71
#2025-01-14|4282.20
#2025-01-15|4345.46
#2025-01-16|4426.04
#2025-01-17|4442.07
#2025-01-20|4503.07
#2025-01-21|4477.51
#2025-01-22|4558.26
#2025-01-23|4480.61
#2025-01-24|4520.39
#2025-01-27|4372.76
#2025-01-28|4345.98
#2025-01-29|4449.00
#2025-01-30|4499.34
#2025-01-31|4534.50
#2025-02-03|4423.90
#2025-02-04|4529.88
#2025-02-05|4564.84
#2025-02-06|4591.15
#2025-02-07|4533.55
#2025-02-10|4571.52
#2025-02-11|4639.32
#2025-02-12|4660.88
#2025-02-13|4752.10
#2025-02-14|4774.47
#2025-02-17|4790.76
#2025-02-18|4737.70
#2025-02-19|4701.03
#2025-02-20|4709.81
#2025-02-21|4709.64
#2025-02-24|4692.04
#2025-02-25|4639.67
#2025-02-26|4700.45
#2025-02-27|4546.02
#2025-02-28|4473.68
#2025-03-03|4591.12
#2025-03-04|4423.20
#2025-03-05|4634.46
#2025-03-06|4669.19
#2025-03-07|4609.46
#2025-03-10|4426.60
#2025-03-11|4398.56
#2025-03-12|4457.03
#2025-03-13|4375.96
#2025-03-14|4476.93
#2025-03-17|4547.10
#2025-03-18|4575.94
#2025-03-19|4591.62
#2025-03-20|4552.62
#2025-03-21|4512.90
#2025-03-24|4568.84
#2025-03-25|4602.04
#2025-03-26|4483.43
#2025-03-27|4439.49
#2025-03-28|4357.40
#2025-03-31|4260.31
#2025-04-01|4346.76
#2025-04-02|4347.37
#2025-04-03|4143.82
#2025-04-04|4038.10
#2025-04-07|3859.86
#2025-04-08|3954.00
#2025-04-09|3844.28
#2025-04-10|4092.07
#2025-04-11|4110.10
#2025-04-14|4216.10
#2025-04-15|4297.76
#2025-04-16|4237.07
#2025-04-17|4151.96
#2025-04-18|4151.96
#2025-04-21|4206.10
#2025-04-22|4148.90
#2025-04-23|4346.09
#2025-04-24|4390.75
#2025-04-25|4428.95
#2025-04-28|4444.90
#2025-04-29|4492.55
#2025-04-30|4488.28
#2025-05-01|4454.32
#2025-05-02|4672.78
#2025-05-05|4660.65
#2025-05-06|4626.40
#2025-05-07|4619.88
#2025-05-08|4662.15
#2025-05-09|4661.67
#2025-05-12|4752.68
#2025-05-13|4825.70
#2025-05-14|4845.07
#2025-05-15|4849.76
#2025-05-16|4819.73
#2025-05-19|4839.93
#2025-05-20|4842.89
#2025-05-21|4903.36
#2025-05-22|4848.02
#2025-05-23|4779.95
#2025-05-26|4856.34
#2025-05-27|4901.69
#2025-05-28|4849.68
#2025-05-29|4880.50
#2025-05-30|4863.04
#2025-06-02|4858.95
#2025-06-03|4902.67
#2025-06-04|4981.02
#2025-06-05|5014.08
#2025-06-06|5014.59
#2025-06-09|5034.27
#2025-06-10|5051.75
#2025-06-11|5064.74
#2025-06-12|5046.73
#2025-06-13|4939.84
#2025-06-16|5006.79
#2025-06-17|4940.07
#2025-06-18|4900.83
#2025-06-19|4791.09
#2025-06-20|4828.34
#2025-06-23|4883.20
#2025-06-24|5038.99
#2025-06-25|5017.78
#2025-06-26|5018.08
#2025-06-27|5092.59
#2025-06-30|5097.69
#2025-07-01|5054.52
#2025-07-02|5059.69
#2025-07-03|5105.77
#2025-07-04|5045.37
#2025-07-07|5105.04
#2025-07-08|5142.89
#2025-07-09|5167.89
#2025-07-10|5179.20
#2025-07-11|5128.53
#2025-07-14|5107.61
#2025-07-15|5145.69
#2025-07-16|4946.59
#2025-07-17|5068.46
#2025-07-18|5054.86
#2025-07-21|5057.28
#2025-07-22|4965.99
#2025-07-23|4895.31
#2025-07-24|4864.15
#2025-07-25|4803.27
#2025-07-28|4821.57
#2025-07-29|4794.79
#2025-07-30|4813.39
#2025-07-31|4722.50
#2025-08-01|4636.51
#2025-08-04|4673.71
#2025-08-05|4687.99
#2025-08-06|4707.72
#2025-08-07|4798.34
#2025-08-08|4804.96
#2025-08-11|4788.06
#2025-08-12|4711.28
#2025-08-13|4817.77
#2025-08-14|4805.36
#2025-08-15|4794.23
#2025-08-18|4773.15
#2025-08-19|4793.83
#2025-08-20|4748.00
#2025-08-21|4704.64
#2025-08-22|4802.61
#2025-08-25|4794.91
#2025-08-26|4764.81
#2025-08-27|4781.06
#2025-08-28|4812.28
#2025-08-29|4730.85
#2025-09-01|4738.86
#2025-09-02|4580.61
#2025-09-03|4624.27
#2025-09-04|4679.08
#2025-09-05|4726.83
#2025-09-08|4801.70
#2025-09-09|4811.27
#2025-09-10|4745.17
#2025-09-11|4736.06
#2025-09-12|4756.67
#2025-09-15|4836.01
#2025-09-16|4843.90
#2025-09-17|4923.58
#2025-09-18|5144.22
#2025-09-19|5104.16
#2025-09-22|5138.31
#2025-09-23|5192.70
#2025-09-24|5161.04
#2025-09-25|5112.50
#2025-09-26|5110.77
#2025-09-29|5183.92
#2025-09-30|5228.44
#2025-10-01|5266.66
#2025-10-02|5399.52
#2025-10-03|5406.72
#2025-10-06|5450.96
#2025-10-07|5390.16
#2025-10-08|5334.71
#2025-10-09|5310.51
#2025-10-10|5124.70
#2025-10-13|5212.35
#2025-10-14|5218.19
#2025-10-15|5321.88
#2025-10-16|5357.03
#2025-10-17|5301.25
#2025-10-20|5441.55
#2025-10-21|5433.57
#2025-10-22|5340.80
#2025-10-23|5386.90
#2025-10-24|5358.97
#2025-10-27|5434.87
#2025-10-28|5427.41
#2025-10-29|5387.68
#2025-10-30|5396.26
#2025-10-31|5321.71
#2025-11-03|5361.27
#2025-11-04|5291.37
#2025-11-05|5272.01
#2025-11-06|5189.75
#2025-11-07|5102.85
#2025-11-10|5173.06
#2025-11-11|5209.30
#2025-11-12|5252.47
#2025-11-13|5245.51
#2025-11-14|5145.75
#2025-11-17|5085.25
#2025-11-18|4999.41
#2025-11-19|5027.14
#2025-11-20|5022.41
#2025-11-21|4855.19
#2025-11-24|4949.68
#2025-11-25|4955.05
#2025-11-26|5109.37
#2025-11-27|5080.46
#2025-11-28|5123.33
#2025-12-01|5173.22
#2025-12-02|5172.95
#2025-12-03|5262.15
#2025-12-04|5292.77
#2025-12-05|5304.70
#2025-12-08|5301.29
#2025-12-09|5281.41
#2025-12-10|5271.23
#2025-12-11|5312.89
#2025-12-12|5252.04
#2025-12-15|5281.32
#2025-12-16|5203.37
#2025-12-17|5097.99
#2025-12-18|5168.20
#2025-12-19|5184.12
#2025-12-22|5194.75
#2025-12-23|5204.64
#2025-12-24|5191.57
#2025-12-25|5191.57
#2025-12-26|5191.13
#2025-12-29|5217.67
#2025-12-30|5255.84
#2025-12-31|5254.81
#2026-01-01|5254.81
#2026-01-02|5390.77
#2026-01-05|5595.24
#2026-01-06|5613.84
#2026-01-07|5643.40
#2026-01-08|5493.29
#2026-01-09|5710.08
#2026-01-12|5761.67
#2026-01-13|5789.11
#2026-01-14|5679.50
#2026-01-15|5808.83
#2026-01-16|5814.42
#2026-01-19|5648.65
#2026-01-20|5706.76
#2026-01-21|5713.83
#2026-01-22|5791.20
#2026-01-23|5860.76
#2026-01-26|5939.89
#2026-01-27|6026.48
#2026-01-28|5978.35
#2026-01-29|5694.75
#2026-01-30|5779.50
#2026-02-02|5790.50
#2026-02-03|5606.37
#2026-02-04|5447.52
#2026-02-05|5498.78
#2026-02-06|5626.15
#2026-02-09|5742.38
#2026-02-10|5739.93
#2026-02-11|5644.10
#2026-02-12|5557.57
#2026-02-13|5600.14
#2026-02-16|5567.95
#2026-02-17|5585.98
#2026-02-18|5766.51
#2026-02-19|5687.38
#2026-02-20|5772.29
#2026-02-23|5716.85
#2026-02-24|5735.84
#2026-02-25|5830.01
#2026-02-26|5742.88
#2026-02-27|5742.30
#2026-03-02|5566.04
#2026-03-03|5343.55
#2026-03-04|5528.54
#2026-03-05|5488.51
#2026-03-06|5365.56
#2026-03-09|5366.33
#2026-03-10|5567.32
#2026-03-11|5501.07
#2026-03-12|5427.88
#2026-03-13|5386.43
#2026-03-16|5431.67
#2026-03-17|5445.38
#2026-03-18|5372.04
#2026-03-19|5236.13
#2026-03-20|5096.33
#2026-03-23|5237.01
#2026-03-24|5244.65
#2026-03-25|5309.22
#2026-03-26|5143.67
#2026-03-27|5033.72
#2026-03-30|4957.18
#2026-03-31|5019.52
#2026-04-01|5289.45
#2026-04-02|5183.22
#2026-04-03|5183.22
#2026-04-06|5179.40
#2026-04-07|5051.78