Table Data - NASDAQ Developed Markets: Europe Media Net Total Return Index
| Title | NASDAQ Developed Markets: Europe Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQDMEU4030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQDMEU4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1033.63 |
| 2001-04-02 | 1028.57 |
| 2001-04-03 | 985.78 |
| 2001-04-04 | 991.99 |
| 2001-04-05 | 1006.65 |
| 2001-04-06 | 1015.85 |
| 2001-04-09 | 1020.55 |
| 2001-04-10 | 1044.59 |
| 2001-04-11 | 1057.31 |
| 2001-04-12 | 1064.92 |
| 2001-04-13 | . |
| 2001-04-16 | 1056.37 |
| 2001-04-17 | 1053.41 |
| 2001-04-18 | 1097.00 |
| 2001-04-19 | 1122.29 |
| 2001-04-20 | 1139.60 |
| 2001-04-23 | 1127.01 |
| 2001-04-24 | 1130.82 |
| 2001-04-25 | 1121.45 |
| 2001-04-26 | 1130.63 |
| 2001-04-27 | 1147.70 |
| 2001-04-30 | 1161.47 |
| 2001-05-01 | 1165.11 |
| 2001-05-02 | 1161.37 |
| 2001-05-03 | 1143.97 |
| 2001-05-04 | 1141.48 |
| 2001-05-07 | 1142.32 |
| 2001-05-08 | 1138.08 |
| 2001-05-09 | 1120.07 |
| 2001-05-10 | 1132.55 |
| 2001-05-11 | 1118.00 |
| 2001-05-14 | 1091.80 |
| 2001-05-15 | 1097.21 |
| 2001-05-16 | 1094.18 |
| 2001-05-17 | 1099.56 |
| 2001-05-18 | 1104.73 |
| 2001-05-21 | 1113.59 |
| 2001-05-22 | 1130.23 |
| 2001-05-23 | 1106.93 |
| 2001-05-24 | 1094.35 |
| 2001-05-25 | 1089.55 |
| 2001-05-28 | . |
| 2001-05-29 | 1075.70 |
| 2001-05-30 | 1061.69 |
| 2001-05-31 | 1049.07 |
| 2001-06-01 | 1043.41 |
| 2001-06-04 | 1045.18 |
| 2001-06-05 | 1056.29 |
| 2001-06-06 | 1052.22 |
| 2001-06-07 | 1049.44 |
| 2001-06-08 | 1041.12 |
| 2001-06-11 | 1025.35 |
| 2001-06-12 | 1013.65 |
| 2001-06-13 | 1016.16 |
| 2001-06-14 | 1005.96 |
| 2001-06-15 | 997.08 |
| 2001-06-18 | 984.62 |
| 2001-06-19 | 980.25 |
| 2001-06-20 | 950.61 |
| 2001-06-21 | 956.37 |
| 2001-06-22 | 952.86 |
| 2001-06-25 | 962.92 |
| 2001-06-26 | 940.18 |
| 2001-06-27 | 933.60 |
| 2001-06-28 | 938.02 |
| 2001-06-29 | 959.63 |
| 2001-07-02 | 982.85 |
| 2001-07-03 | 976.37 |
| 2001-07-04 | . |
| 2001-07-05 | 934.45 |
| 2001-07-06 | 918.70 |
| 2001-07-09 | 923.14 |
| 2001-07-10 | 926.06 |
| 2001-07-11 | 910.68 |
| 2001-07-12 | 921.85 |
| 2001-07-13 | 936.78 |
| 2001-07-16 | 939.92 |
| 2001-07-17 | 918.82 |
| 2001-07-18 | 922.14 |
| 2001-07-19 | 912.78 |
| 2001-07-20 | 902.82 |
| 2001-07-23 | 912.00 |
| 2001-07-24 | 914.96 |
| 2001-07-25 | 910.74 |
| 2001-07-26 | 924.51 |
| 2001-07-27 | 944.79 |
| 2001-07-30 | 966.90 |
| 2001-07-31 | 978.54 |
| 2001-08-01 | 990.11 |
| 2001-08-02 | 1002.10 |
| 2001-08-03 | 983.33 |
| 2001-08-06 | 978.67 |
| 2001-08-07 | 970.29 |
| 2001-08-08 | 956.70 |
| 2001-08-09 | 950.60 |
| 2001-08-10 | 944.55 |
| 2001-08-13 | 952.86 |
| 2001-08-14 | 964.79 |
| 2001-08-15 | 964.41 |
| 2001-08-16 | 953.90 |
| 2001-08-17 | 939.82 |
| 2001-08-20 | 935.98 |
| 2001-08-21 | 955.68 |
| 2001-08-22 | 948.82 |
| 2001-08-23 | 943.83 |
| 2001-08-24 | 969.87 |
| 2001-08-27 | 968.39 |
| 2001-08-28 | 953.70 |
| 2001-08-29 | 952.42 |
| 2001-08-30 | 932.14 |
| 2001-08-31 | 924.63 |
| 2001-09-03 | . |
| 2001-09-04 | 897.06 |
| 2001-09-05 | 867.11 |
| 2001-09-06 | 829.47 |
| 2001-09-07 | 817.71 |
| 2001-09-10 | 802.64 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 728.58 |
| 2001-09-18 | 707.71 |
| 2001-09-19 | 708.09 |
| 2001-09-20 | 693.23 |
| 2001-09-21 | 690.17 |
| 2001-09-24 | 739.12 |
| 2001-09-25 | 744.35 |
| 2001-09-26 | 747.38 |
| 2001-09-27 | 747.15 |
| 2001-09-28 | 746.68 |
| 2001-10-01 | 738.92 |
| 2001-10-02 | 717.94 |
| 2001-10-03 | 711.48 |
| 2001-10-04 | 743.51 |
| 2001-10-05 | 754.06 |
| 2001-10-08 | 751.76 |
| 2001-10-09 | 763.13 |
| 2001-10-10 | 783.76 |
| 2001-10-11 | 808.59 |
| 2001-10-12 | 801.13 |
| 2001-10-15 | 779.28 |
| 2001-10-16 | 802.04 |
| 2001-10-17 | 827.10 |
| 2001-10-18 | 795.62 |
| 2001-10-19 | 784.32 |
| 2001-10-22 | 795.71 |
| 2001-10-23 | 815.82 |
| 2001-10-24 | 808.93 |
| 2001-10-25 | 795.48 |
| 2001-10-26 | 819.91 |
| 2001-10-29 | 810.90 |
| 2001-10-30 | 795.96 |
| 2001-10-31 | 811.79 |
| 2001-11-01 | 818.12 |
| 2001-11-02 | 835.28 |
| 2001-11-05 | 849.66 |
| 2001-11-06 | 849.77 |
| 2001-11-07 | 850.23 |
| 2001-11-08 | 872.49 |
| 2001-11-09 | 861.05 |
| 2001-11-12 | 840.05 |
| 2001-11-13 | 867.13 |
| 2001-11-14 | 891.22 |
| 2001-11-15 | 915.93 |
| 2001-11-16 | 913.35 |
| 2001-11-19 | 907.36 |
| 2001-11-20 | 881.83 |
| 2001-11-21 | 858.22 |
| 2001-11-22 | . |
| 2001-11-23 | 867.23 |
| 2001-11-26 | 883.91 |
| 2001-11-27 | 870.83 |
| 2001-11-28 | 862.84 |
| 2001-11-29 | 858.12 |
| 2001-11-30 | 872.28 |
| 2001-12-03 | 866.92 |
| 2001-12-04 | 881.04 |
| 2001-12-05 | 923.22 |
| 2001-12-06 | 922.28 |
| 2001-12-07 | 917.26 |
| 2001-12-10 | 899.98 |
| 2001-12-11 | 877.09 |
| 2001-12-12 | 877.90 |
| 2001-12-13 | 844.57 |
| 2001-12-14 | 838.12 |
| 2001-12-17 | 870.38 |
| 2001-12-18 | 883.12 |
| 2001-12-19 | 872.90 |
| 2001-12-20 | 862.22 |
| 2001-12-21 | 868.92 |
| 2001-12-24 | 862.99 |
| 2001-12-25 | . |
| 2001-12-26 | 865.33 |
| 2001-12-27 | 885.28 |
| 2001-12-28 | 889.13 |
| 2001-12-31 | 898.14 |
| 2002-01-01 | . |
| 2002-01-02 | 904.38 |
| 2002-01-03 | 930.61 |
| 2002-01-04 | 934.29 |
| 2002-01-07 | 910.05 |
| 2002-01-08 | 903.27 |
| 2002-01-09 | 894.56 |
| 2002-01-10 | 878.20 |
| 2002-01-11 | 882.78 |
| 2002-01-14 | 864.94 |
| 2002-01-15 | 869.43 |
| 2002-01-16 | 847.08 |
| 2002-01-17 | 849.75 |
| 2002-01-18 | 847.31 |
| 2002-01-21 | . |
| 2002-01-22 | 834.51 |
| 2002-01-23 | 818.65 |
| 2002-01-24 | 830.73 |
| 2002-01-25 | 812.72 |
| 2002-01-28 | 823.37 |
| 2002-01-29 | 812.65 |
| 2002-01-30 | 792.18 |
| 2002-01-31 | 793.46 |
| 2002-02-01 | 788.96 |
| 2002-02-04 | 779.76 |
| 2002-02-05 | 761.06 |
| 2002-02-06 | 752.14 |
| 2002-02-07 | 762.16 |
| 2002-02-08 | 781.40 |
| 2002-02-11 | 795.17 |
| 2002-02-12 | 787.74 |
| 2002-02-13 | 781.66 |
| 2002-02-14 | 792.50 |
| 2002-02-15 | 787.71 |
| 2002-02-18 | . |
| 2002-02-19 | 764.84 |
| 2002-02-20 | 750.82 |
| 2002-02-21 | 756.73 |
| 2002-02-22 | 750.31 |
| 2002-02-25 | 773.39 |
| 2002-02-26 | 788.39 |
| 2002-02-27 | 802.83 |
| 2002-02-28 | 799.47 |
| 2002-03-01 | 801.54 |
| 2002-03-04 | 852.24 |
| 2002-03-05 | 849.93 |
| 2002-03-06 | 865.42 |
| 2002-03-07 | 879.43 |
| 2002-03-08 | 870.16 |
| 2002-03-11 | 856.12 |
| 2002-03-12 | 838.68 |
| 2002-03-13 | 840.22 |
| 2002-03-14 | 842.29 |
| 2002-03-15 | 848.31 |
| 2002-03-18 | 866.42 |
| 2002-03-19 | 872.82 |
| 2002-03-20 | 865.60 |
| 2002-03-21 | 861.72 |
| 2002-03-22 | 865.92 |
| 2002-03-25 | 856.59 |
| 2002-03-26 | 854.97 |
| 2002-03-27 | 858.88 |
| 2002-03-28 | 870.43 |
| 2002-03-29 | . |
| 2002-04-01 | 878.34 |
| 2002-04-02 | 870.75 |
| 2002-04-03 | 858.04 |
| 2002-04-04 | 847.13 |
| 2002-04-05 | 839.82 |
| 2002-04-08 | 814.78 |
| 2002-04-09 | 820.00 |
| 2002-04-10 | 825.28 |
| 2002-04-11 | 810.85 |
| 2002-04-12 | 822.65 |
| 2002-04-15 | 828.04 |
| 2002-04-16 | 846.65 |
| 2002-04-17 | 857.32 |
| 2002-04-18 | 858.24 |
| 2002-04-19 | 857.72 |
| 2002-04-22 | 847.93 |
| 2002-04-23 | 837.81 |
| 2002-04-24 | 825.75 |
| 2002-04-25 | 822.55 |
| 2002-04-26 | 822.27 |
| 2002-04-29 | 818.41 |
| 2002-04-30 | 807.38 |
| 2002-05-01 | 812.51 |
| 2002-05-02 | 801.08 |
| 2002-05-03 | 787.48 |
| 2002-05-06 | 785.16 |
| 2002-05-07 | 773.42 |
| 2002-05-08 | 798.21 |
| 2002-05-09 | 803.14 |
| 2002-05-10 | 793.79 |
| 2002-05-13 | 782.05 |
| 2002-05-14 | 792.07 |
| 2002-05-15 | 809.29 |
| 2002-05-16 | 813.45 |
| 2002-05-17 | 819.93 |
| 2002-05-20 | 807.89 |
| 2002-05-21 | 812.59 |
| 2002-05-22 | 798.19 |
| 2002-05-23 | 800.93 |
| 2002-05-24 | 803.56 |
| 2002-05-27 | . |
| 2002-05-28 | 806.50 |
| 2002-05-29 | 803.81 |
| 2002-05-30 | 794.77 |
| 2002-05-31 | 810.51 |
| 2002-06-03 | 804.71 |
| 2002-06-04 | 790.85 |
| 2002-06-05 | 782.58 |
| 2002-06-06 | 789.85 |
| 2002-06-07 | 773.29 |
| 2002-06-10 | 773.87 |
| 2002-06-11 | 787.91 |
| 2002-06-12 | 765.31 |
| 2002-06-13 | 745.12 |
| 2002-06-14 | 729.41 |
| 2002-06-17 | 748.28 |
| 2002-06-18 | 755.19 |
| 2002-06-19 | 746.63 |
| 2002-06-20 | 719.67 |
| 2002-06-21 | 704.77 |
| 2002-06-24 | 667.50 |
| 2002-06-25 | 677.50 |
| 2002-06-26 | 691.86 |
| 2002-06-27 | 677.52 |
| 2002-06-28 | 695.60 |
| 2002-07-01 | 719.59 |
| 2002-07-02 | 664.58 |
| 2002-07-03 | 604.60 |
| 2002-07-04 | . |
| 2002-07-05 | 654.56 |
| 2002-07-08 | 661.76 |
| 2002-07-09 | 661.96 |
| 2002-07-10 | 636.28 |
| 2002-07-11 | 614.61 |
| 2002-07-12 | 618.01 |
| 2002-07-15 | 602.77 |
| 2002-07-16 | 605.39 |
| 2002-07-17 | 623.24 |
| 2002-07-18 | 653.66 |
| 2002-07-19 | 629.55 |
| 2002-07-22 | 600.62 |
| 2002-07-23 | 584.99 |
| 2002-07-24 | 563.45 |
| 2002-07-25 | 583.71 |
| 2002-07-26 | 577.47 |
| 2002-07-29 | 610.79 |
| 2002-07-30 | 610.50 |
| 2002-07-31 | 612.24 |
| 2002-08-01 | 582.96 |
| 2002-08-02 | 573.00 |
| 2002-08-05 | 555.72 |
| 2002-08-06 | 554.65 |
| 2002-08-07 | 553.05 |
| 2002-08-08 | 572.54 |
| 2002-08-09 | 589.32 |
| 2002-08-12 | 572.48 |
| 2002-08-13 | 572.74 |
| 2002-08-14 | 542.37 |
| 2002-08-15 | 543.92 |
| 2002-08-16 | 548.27 |
| 2002-08-19 | 583.87 |
| 2002-08-20 | 589.65 |
| 2002-08-21 | 598.18 |
| 2002-08-22 | 605.02 |
| 2002-08-23 | 597.75 |
| 2002-08-26 | 592.83 |
| 2002-08-27 | 612.02 |
| 2002-08-28 | 589.99 |
| 2002-08-29 | 583.59 |
| 2002-08-30 | 587.18 |
| 2002-09-02 | . |
| 2002-09-03 | 574.16 |
| 2002-09-04 | 570.27 |
| 2002-09-05 | 563.09 |
| 2002-09-06 | 582.55 |
| 2002-09-09 | 572.02 |
| 2002-09-10 | 584.28 |
| 2002-09-11 | 599.06 |
| 2002-09-12 | 586.64 |
| 2002-09-13 | 572.74 |
| 2002-09-16 | 567.03 |
| 2002-09-17 | 561.79 |
| 2002-09-18 | 552.07 |
| 2002-09-19 | 544.45 |
| 2002-09-20 | 546.38 |
| 2002-09-23 | 529.87 |
| 2002-09-24 | 521.97 |
| 2002-09-25 | 526.45 |
| 2002-09-26 | 543.37 |
| 2002-09-27 | 552.46 |
| 2002-09-30 | 530.71 |
| 2002-10-01 | 535.02 |
| 2002-10-02 | 544.87 |
| 2002-10-03 | 541.78 |
| 2002-10-04 | 534.18 |
| 2002-10-07 | 518.53 |
| 2002-10-08 | 505.01 |
| 2002-10-09 | 503.45 |
| 2002-10-10 | 512.14 |
| 2002-10-11 | 540.30 |
| 2002-10-14 | 536.60 |
| 2002-10-15 | 572.94 |
| 2002-10-16 | 567.41 |
| 2002-10-17 | 587.91 |
| 2002-10-18 | 584.40 |
| 2002-10-21 | 581.08 |
| 2002-10-22 | 581.97 |
| 2002-10-23 | 569.79 |
| 2002-10-24 | 575.88 |
| 2002-10-25 | 570.61 |
| 2002-10-28 | 589.50 |
| 2002-10-29 | 568.46 |
| 2002-10-30 | 575.56 |
| 2002-10-31 | 586.03 |
| 2002-11-01 | 579.95 |
| 2002-11-04 | 605.11 |
| 2002-11-05 | 611.93 |
| 2002-11-06 | 609.82 |
| 2002-11-07 | 605.85 |
| 2002-11-08 | 602.56 |
| 2002-11-11 | 594.84 |
| 2002-11-12 | 591.63 |
| 2002-11-13 | 586.48 |
| 2002-11-14 | 587.61 |
| 2002-11-15 | 596.30 |
| 2002-11-18 | 606.99 |
| 2002-11-19 | 602.01 |
| 2002-11-20 | 591.32 |
| 2002-11-21 | 630.48 |
| 2002-11-22 | 632.29 |
| 2002-11-25 | 628.10 |
| 2002-11-26 | 622.19 |
| 2002-11-27 | 631.36 |
| 2002-11-28 | . |
| 2002-11-29 | 658.60 |
| 2002-12-02 | 657.20 |
| 2002-12-03 | 636.81 |
| 2002-12-04 | 630.84 |
| 2002-12-05 | 629.63 |
| 2002-12-06 | 627.89 |
| 2002-12-09 | 614.87 |
| 2002-12-10 | 613.02 |
| 2002-12-11 | 623.46 |
| 2002-12-12 | 619.21 |
| 2002-12-13 | 608.11 |
| 2002-12-16 | 620.59 |
| 2002-12-17 | 619.09 |
| 2002-12-18 | 611.70 |
| 2002-12-19 | 612.73 |
| 2002-12-20 | 617.58 |
| 2002-12-23 | 609.84 |
| 2002-12-24 | 610.87 |
| 2002-12-25 | . |
| 2002-12-26 | 611.62 |
| 2002-12-27 | 600.01 |
| 2002-12-30 | 608.48 |
| 2002-12-31 | 617.84 |
| 2003-01-01 | . |
| 2003-01-02 | 629.56 |
| 2003-01-03 | 640.08 |
| 2003-01-06 | 645.19 |
| 2003-01-07 | 630.84 |
| 2003-01-08 | 620.86 |
| 2003-01-09 | 631.30 |
| 2003-01-10 | 635.24 |
| 2003-01-13 | 628.00 |
| 2003-01-14 | 636.14 |
| 2003-01-15 | 625.24 |
| 2003-01-16 | 624.62 |
| 2003-01-17 | 614.14 |
| 2003-01-20 | . |
| 2003-01-21 | 594.88 |
| 2003-01-22 | 592.76 |
| 2003-01-23 | 592.72 |
| 2003-01-24 | 594.33 |
| 2003-01-27 | 578.99 |
| 2003-01-28 | 574.20 |
| 2003-01-29 | 569.39 |
| 2003-01-30 | 584.99 |
| 2003-01-31 | 581.83 |
| 2003-02-03 | 596.93 |
| 2003-02-04 | 583.40 |
| 2003-02-05 | 578.79 |
| 2003-02-06 | 568.37 |
| 2003-02-07 | 559.73 |
| 2003-02-10 | 552.38 |
| 2003-02-11 | 560.06 |
| 2003-02-12 | 544.14 |
| 2003-02-13 | 539.41 |
| 2003-02-14 | 543.44 |
| 2003-02-17 | . |
| 2003-02-18 | 555.07 |
| 2003-02-19 | 542.15 |
| 2003-02-20 | 543.22 |
| 2003-02-21 | 546.35 |
| 2003-02-24 | 540.19 |
| 2003-02-25 | 512.77 |
| 2003-02-26 | 512.25 |
| 2003-02-27 | 514.08 |
| 2003-02-28 | 532.80 |
| 2003-03-03 | 542.64 |
| 2003-03-04 | 527.74 |
| 2003-03-05 | 528.16 |
| 2003-03-06 | 523.53 |
| 2003-03-07 | 512.10 |
| 2003-03-10 | 501.99 |
| 2003-03-11 | 489.69 |
| 2003-03-12 | 474.21 |
| 2003-03-13 | 505.33 |
| 2003-03-14 | 530.65 |
| 2003-03-17 | 544.21 |
| 2003-03-18 | 539.24 |
| 2003-03-19 | 553.47 |
| 2003-03-20 | 541.80 |
| 2003-03-21 | 556.50 |
| 2003-03-24 | 535.80 |
| 2003-03-25 | 542.24 |
| 2003-03-26 | 540.74 |
| 2003-03-27 | 534.53 |
| 2003-03-28 | 535.07 |
| 2003-03-31 | 515.79 |
| 2003-04-01 | 525.45 |
| 2003-04-02 | 544.13 |
| 2003-04-03 | 550.95 |
| 2003-04-04 | 551.79 |
| 2003-04-07 | 571.34 |
| 2003-04-08 | 554.32 |
| 2003-04-09 | 548.65 |
| 2003-04-10 | 540.56 |
| 2003-04-11 | 543.39 |
| 2003-04-14 | 551.77 |
| 2003-04-15 | 565.66 |
| 2003-04-16 | 573.29 |
| 2003-04-17 | 578.96 |
| 2003-04-18 | . |
| 2003-04-21 | 575.09 |
| 2003-04-22 | 583.43 |
| 2003-04-23 | 597.96 |
| 2003-04-24 | 595.42 |
| 2003-04-25 | 589.92 |
| 2003-04-28 | 599.63 |
| 2003-04-29 | 599.59 |
| 2003-04-30 | 604.04 |
| 2003-05-01 | 602.72 |
| 2003-05-02 | 598.84 |
| 2003-05-05 | 608.14 |
| 2003-05-06 | 623.64 |
| 2003-05-07 | 622.95 |
| 2003-05-08 | 611.24 |
| 2003-05-09 | 610.91 |
| 2003-05-12 | 608.45 |
| 2003-05-13 | 613.47 |
| 2003-05-14 | 620.35 |
| 2003-05-15 | 625.38 |
| 2003-05-16 | 641.87 |
| 2003-05-19 | 624.35 |
| 2003-05-20 | 624.66 |
| 2003-05-21 | 626.75 |
| 2003-05-22 | 642.18 |
| 2003-05-23 | 648.61 |
| 2003-05-26 | . |
| 2003-05-27 | 648.81 |
| 2003-05-28 | 661.13 |
| 2003-05-29 | 670.12 |
| 2003-05-30 | 664.10 |
| 2003-06-02 | 678.00 |
| 2003-06-03 | 668.30 |
| 2003-06-04 | 671.55 |
| 2003-06-05 | 684.48 |
| 2003-06-06 | 709.84 |
| 2003-06-09 | 693.59 |
| 2003-06-10 | 685.09 |
| 2003-06-11 | 699.63 |
| 2003-06-12 | 695.77 |
| 2003-06-13 | 694.97 |
| 2003-06-16 | 711.01 |
| 2003-06-17 | 717.88 |
| 2003-06-18 | 706.84 |
| 2003-06-19 | 689.33 |
| 2003-06-20 | 689.59 |
| 2003-06-23 | 674.90 |
| 2003-06-24 | 664.82 |
| 2003-06-25 | 672.17 |
| 2003-06-26 | 662.50 |
| 2003-06-27 | 672.66 |
| 2003-06-30 | 665.41 |
| 2003-07-01 | 654.84 |
| 2003-07-02 | 667.66 |
| 2003-07-03 | 669.64 |
| 2003-07-04 | . |
| 2003-07-07 | 676.02 |
| 2003-07-08 | 680.79 |
| 2003-07-09 | 673.64 |
| 2003-07-10 | 665.66 |
| 2003-07-11 | 667.73 |
| 2003-07-14 | 675.09 |
| 2003-07-15 | 667.81 |
| 2003-07-16 | 667.50 |
| 2003-07-17 | 657.16 |
| 2003-07-18 | 663.50 |
| 2003-07-21 | 662.82 |
| 2003-07-22 | 667.66 |
| 2003-07-23 | 669.33 |
| 2003-07-24 | 681.76 |
| 2003-07-25 | 683.98 |
| 2003-07-28 | 689.96 |
| 2003-07-29 | 689.75 |
| 2003-07-30 | 682.30 |
| 2003-07-31 | 677.44 |
| 2003-08-01 | 671.78 |
| 2003-08-04 | 672.38 |
| 2003-08-05 | 675.62 |
| 2003-08-06 | 665.04 |
| 2003-08-07 | 665.45 |
| 2003-08-08 | 672.33 |
| 2003-08-11 | 674.31 |
| 2003-08-12 | 676.17 |
| 2003-08-13 | 683.70 |
| 2003-08-14 | 690.18 |
| 2003-08-15 | 689.96 |
| 2003-08-18 | 686.72 |
| 2003-08-19 | 684.78 |
| 2003-08-20 | 680.87 |
| 2003-08-21 | 676.71 |
| 2003-08-22 | 683.45 |
| 2003-08-25 | 681.47 |
| 2003-08-26 | 670.48 |
| 2003-08-27 | 675.88 |
| 2003-08-28 | 678.88 |
| 2003-08-29 | 682.22 |
| 2003-09-01 | . |
| 2003-09-02 | 691.03 |
| 2003-09-03 | 713.77 |
| 2003-09-04 | 712.17 |
| 2003-09-05 | 718.52 |
| 2003-09-08 | 721.63 |
| 2003-09-09 | 710.71 |
| 2003-09-10 | 693.41 |
| 2003-09-11 | 693.44 |
| 2003-09-12 | 694.76 |
| 2003-09-15 | 697.80 |
| 2003-09-16 | 695.23 |
| 2003-09-17 | 708.55 |
| 2003-09-18 | 713.36 |
| 2003-09-19 | 714.50 |
| 2003-09-22 | 706.93 |
| 2003-09-23 | 707.68 |
| 2003-09-24 | 709.36 |
| 2003-09-25 | 701.28 |
| 2003-09-26 | 690.90 |
| 2003-09-29 | 689.41 |
| 2003-09-30 | 682.61 |
| 2003-10-01 | 691.67 |
| 2003-10-02 | 692.49 |
| 2003-10-03 | 713.22 |
| 2003-10-06 | 715.29 |
| 2003-10-07 | 716.94 |
| 2003-10-08 | 718.40 |
| 2003-10-09 | 732.81 |
| 2003-10-10 | 737.89 |
| 2003-10-13 | 736.14 |
| 2003-10-14 | 737.02 |
| 2003-10-15 | 747.71 |
| 2003-10-16 | 747.27 |
| 2003-10-17 | 745.93 |
| 2003-10-20 | 749.11 |
| 2003-10-21 | 754.11 |
| 2003-10-22 | 748.11 |
| 2003-10-23 | 736.46 |
| 2003-10-24 | 735.22 |
| 2003-10-27 | 740.37 |
| 2003-10-28 | 746.39 |
| 2003-10-29 | 754.31 |
| 2003-10-30 | 758.93 |
| 2003-10-31 | 746.20 |
| 2003-11-03 | 754.33 |
| 2003-11-04 | 753.32 |
| 2003-11-05 | 747.70 |
| 2003-11-06 | 746.51 |
| 2003-11-07 | 760.75 |
| 2003-11-10 | 753.98 |
| 2003-11-11 | 747.50 |
| 2003-11-12 | 761.86 |
| 2003-11-13 | 773.91 |
| 2003-11-14 | 775.75 |
| 2003-11-17 | 761.49 |
| 2003-11-18 | 770.52 |
| 2003-11-19 | 773.90 |
| 2003-11-20 | 767.61 |
| 2003-11-21 | 775.03 |
| 2003-11-24 | 780.37 |
| 2003-11-25 | 783.93 |
| 2003-11-26 | 796.68 |
| 2003-11-27 | . |
| 2003-11-28 | 797.30 |
| 2003-12-01 | 808.92 |
| 2003-12-02 | 812.56 |
| 2003-12-03 | 819.52 |
| 2003-12-04 | 811.22 |
| 2003-12-05 | 806.81 |
| 2003-12-08 | 808.57 |
| 2003-12-09 | 812.29 |
| 2003-12-10 | 805.74 |
| 2003-12-11 | 804.38 |
| 2003-12-12 | 805.62 |
| 2003-12-15 | 809.05 |
| 2003-12-16 | 805.26 |
| 2003-12-17 | 809.82 |
| 2003-12-18 | 817.98 |
| 2003-12-19 | 813.61 |
| 2003-12-22 | 815.13 |
| 2003-12-23 | 815.26 |
| 2003-12-24 | 821.66 |
| 2003-12-25 | . |
| 2003-12-26 | 821.87 |
| 2003-12-29 | 822.68 |
| 2003-12-30 | 828.78 |
| 2003-12-31 | 836.52 |
| 2004-01-01 | . |
| 2004-01-02 | 843.34 |
| 2004-01-05 | 857.90 |
| 2004-01-06 | 864.84 |
| 2004-01-07 | 866.53 |
| 2004-01-08 | 884.98 |
| 2004-01-09 | 889.93 |
| 2004-01-12 | 884.69 |
| 2004-01-13 | 894.72 |
| 2004-01-14 | 897.97 |
| 2004-01-15 | 900.03 |
| 2004-01-16 | 904.18 |
| 2004-01-19 | . |
| 2004-01-20 | 909.74 |
| 2004-01-21 | 912.23 |
| 2004-01-22 | 908.81 |
| 2004-01-23 | 905.20 |
| 2004-01-26 | 899.66 |
| 2004-01-27 | 910.78 |
| 2004-01-28 | 913.55 |
| 2004-01-29 | 890.53 |
| 2004-01-30 | 895.31 |
| 2004-02-02 | 900.75 |
| 2004-02-03 | 900.78 |
| 2004-02-04 | 885.35 |
| 2004-02-05 | 896.81 |
| 2004-02-06 | 902.44 |
| 2004-02-09 | 914.47 |
| 2004-02-10 | 914.41 |
| 2004-02-11 | 923.31 |
| 2004-02-12 | 930.55 |
| 2004-02-13 | 920.77 |
| 2004-02-16 | . |
| 2004-02-17 | 943.20 |
| 2004-02-18 | 938.51 |
| 2004-02-19 | 948.37 |
| 2004-02-20 | 937.97 |
| 2004-02-23 | 936.72 |
| 2004-02-24 | 930.50 |
| 2004-02-25 | 935.83 |
| 2004-02-26 | 928.37 |
| 2004-02-27 | 920.45 |
| 2004-03-01 | 926.52 |
| 2004-03-02 | 919.47 |
| 2004-03-03 | 901.68 |
| 2004-03-04 | 905.11 |
| 2004-03-05 | 919.00 |
| 2004-03-08 | 912.47 |
| 2004-03-09 | 903.80 |
| 2004-03-10 | 883.41 |
| 2004-03-11 | 862.75 |
| 2004-03-12 | 866.05 |
| 2004-03-15 | 842.12 |
| 2004-03-16 | 856.30 |
| 2004-03-17 | 862.96 |
| 2004-03-18 | 860.57 |
| 2004-03-19 | 863.31 |
| 2004-03-22 | 844.74 |
| 2004-03-23 | 846.51 |
| 2004-03-24 | 838.44 |
| 2004-03-25 | 850.58 |
| 2004-03-26 | 844.72 |
| 2004-03-29 | 860.43 |
| 2004-03-30 | 858.47 |
| 2004-03-31 | 867.69 |
| 2004-04-01 | 881.08 |
| 2004-04-02 | 882.81 |
| 2004-04-05 | 875.10 |
| 2004-04-06 | 868.33 |
| 2004-04-07 | 881.71 |
| 2004-04-08 | 878.57 |
| 2004-04-09 | . |
| 2004-04-12 | 877.20 |
| 2004-04-13 | 872.16 |
| 2004-04-14 | 858.45 |
| 2004-04-15 | 860.30 |
| 2004-04-16 | 876.82 |
| 2004-04-19 | 877.87 |
| 2004-04-20 | 874.35 |
| 2004-04-21 | 861.14 |
| 2004-04-22 | 866.46 |
| 2004-04-23 | 872.75 |
| 2004-04-26 | 883.22 |
| 2004-04-27 | 878.70 |
| 2004-04-28 | 860.76 |
| 2004-04-29 | 858.48 |
| 2004-04-30 | 852.93 |
| 2004-05-03 | 856.65 |
| 2004-05-04 | 866.47 |
| 2004-05-05 | 871.84 |
| 2004-05-06 | 857.55 |
| 2004-05-07 | 843.16 |
| 2004-05-10 | 814.02 |
| 2004-05-11 | 821.26 |
| 2004-05-12 | 813.22 |
| 2004-05-13 | 812.46 |
| 2004-05-14 | 808.16 |
| 2004-05-17 | 802.06 |
| 2004-05-18 | 810.79 |
| 2004-05-19 | 835.33 |
| 2004-05-20 | 824.83 |
| 2004-05-21 | 834.06 |
| 2004-05-24 | 835.20 |
| 2004-05-25 | 836.62 |
| 2004-05-26 | 843.59 |
| 2004-05-27 | 864.00 |
| 2004-05-28 | 860.30 |
| 2004-05-31 | . |
| 2004-06-01 | 853.80 |
| 2004-06-02 | 862.54 |
| 2004-06-03 | 860.08 |
| 2004-06-04 | 869.46 |
| 2004-06-07 | 878.14 |
| 2004-06-08 | 879.32 |
| 2004-06-09 | 872.86 |
| 2004-06-10 | 870.25 |
| 2004-06-11 | . |
| 2004-06-14 | 853.59 |
| 2004-06-15 | 859.43 |
| 2004-06-16 | 864.87 |
| 2004-06-17 | 868.70 |
| 2004-06-18 | 875.80 |
| 2004-06-21 | 874.94 |
| 2004-06-22 | 866.38 |
| 2004-06-23 | 872.30 |
| 2004-06-24 | 884.45 |
| 2004-06-25 | 884.59 |
| 2004-06-28 | 898.16 |
| 2004-06-29 | 890.97 |
| 2004-06-30 | 886.81 |
| 2004-07-01 | 882.68 |
| 2004-07-02 | 883.72 |
| 2004-07-05 | . |
| 2004-07-06 | 869.67 |
| 2004-07-07 | 874.50 |
| 2004-07-08 | 869.88 |
| 2004-07-09 | 868.02 |
| 2004-07-12 | 870.43 |
| 2004-07-13 | 866.51 |
| 2004-07-14 | 862.38 |
| 2004-07-15 | 848.09 |
| 2004-07-16 | 857.76 |
| 2004-07-19 | 849.54 |
| 2004-07-20 | 850.65 |
| 2004-07-21 | 853.26 |
| 2004-07-22 | 842.20 |
| 2004-07-23 | 830.90 |
| 2004-07-26 | 824.51 |
| 2004-07-27 | 816.91 |
| 2004-07-28 | 820.74 |
| 2004-07-29 | 831.49 |
| 2004-07-30 | 824.70 |
| 2004-08-02 | 822.27 |
| 2004-08-03 | 823.16 |
| 2004-08-04 | 797.30 |
| 2004-08-05 | 799.24 |
| 2004-08-06 | 790.28 |
| 2004-08-09 | 778.02 |
| 2004-08-10 | 792.58 |
| 2004-08-11 | 781.79 |
| 2004-08-12 | 774.01 |
| 2004-08-13 | 786.39 |
| 2004-08-16 | 793.77 |
| 2004-08-17 | 799.16 |
| 2004-08-18 | 799.27 |
| 2004-08-19 | 803.08 |
| 2004-08-20 | 797.16 |
| 2004-08-23 | 799.34 |
| 2004-08-24 | 797.16 |
| 2004-08-25 | 795.69 |
| 2004-08-26 | 806.66 |
| 2004-08-27 | 808.48 |
| 2004-08-30 | 807.99 |
| 2004-08-31 | 801.95 |
| 2004-09-01 | 804.28 |
| 2004-09-02 | 804.30 |
| 2004-09-03 | 804.72 |
| 2004-09-06 | . |
| 2004-09-07 | 815.07 |
| 2004-09-08 | 820.58 |
| 2004-09-09 | 818.00 |
| 2004-09-10 | 835.47 |
| 2004-09-13 | 846.96 |
| 2004-09-14 | 846.90 |
| 2004-09-15 | 833.37 |
| 2004-09-16 | 834.65 |
| 2004-09-17 | 839.39 |
| 2004-09-20 | 830.07 |
| 2004-09-21 | 837.96 |
| 2004-09-22 | 833.68 |
| 2004-09-23 | 828.98 |
| 2004-09-24 | 834.82 |
| 2004-09-27 | 828.31 |
| 2004-09-28 | 826.58 |
| 2004-09-29 | 827.86 |
| 2004-09-30 | 829.96 |
| 2004-10-01 | 841.88 |
| 2004-10-04 | 845.74 |
| 2004-10-05 | 845.82 |
| 2004-10-06 | 845.55 |
| 2004-10-07 | 854.03 |
| 2004-10-08 | 860.02 |
| 2004-10-11 | 857.02 |
| 2004-10-12 | 841.34 |
| 2004-10-13 | 840.79 |
| 2004-10-14 | 840.67 |
| 2004-10-15 | 847.07 |
| 2004-10-18 | 839.39 |
| 2004-10-19 | 849.57 |
| 2004-10-20 | 848.62 |
| 2004-10-21 | 852.71 |
| 2004-10-22 | 850.01 |
| 2004-10-25 | 846.77 |
| 2004-10-26 | 854.37 |
| 2004-10-27 | 860.15 |
| 2004-10-28 | 867.43 |
| 2004-10-29 | 865.31 |
| 2004-11-01 | 873.54 |
| 2004-11-02 | 879.45 |
| 2004-11-03 | 887.76 |
| 2004-11-04 | 888.89 |
| 2004-11-05 | 897.19 |
| 2004-11-08 | 899.33 |
| 2004-11-09 | 898.16 |
| 2004-11-10 | 903.19 |
| 2004-11-11 | 912.43 |
| 2004-11-12 | 925.76 |
| 2004-11-15 | 921.83 |
| 2004-11-16 | 917.49 |
| 2004-11-17 | 920.32 |
| 2004-11-18 | 919.32 |
| 2004-11-19 | 925.10 |
| 2004-11-22 | 915.75 |
| 2004-11-23 | 923.48 |
| 2004-11-24 | 929.76 |
| 2004-11-25 | . |
| 2004-11-26 | 935.25 |
| 2004-11-29 | 937.79 |
| 2004-11-30 | 934.04 |
| 2004-12-01 | 944.08 |
| 2004-12-02 | 942.55 |
| 2004-12-03 | 949.04 |
| 2004-12-06 | 946.59 |
| 2004-12-07 | 947.69 |
| 2004-12-08 | 933.30 |
| 2004-12-09 | 926.22 |
| 2004-12-10 | 927.31 |
| 2004-12-13 | 943.84 |
| 2004-12-14 | 943.10 |
| 2004-12-15 | 953.91 |
| 2004-12-16 | 947.65 |
| 2004-12-17 | 937.22 |
| 2004-12-20 | 950.95 |
| 2004-12-21 | 944.83 |
| 2004-12-22 | 948.14 |
| 2004-12-23 | 957.93 |
| 2004-12-24 | . |
| 2004-12-27 | 967.78 |
| 2004-12-28 | 966.69 |
| 2004-12-29 | 965.24 |
| 2004-12-30 | 969.21 |
| 2004-12-31 | 968.63 |
| 2005-01-03 | 967.06 |
| 2005-01-04 | 961.76 |
| 2005-01-05 | 957.52 |
| 2005-01-06 | 950.39 |
| 2005-01-07 | 951.26 |
| 2005-01-10 | 955.92 |
| 2005-01-11 | 953.71 |
| 2005-01-12 | 952.67 |
| 2005-01-13 | 951.94 |
| 2005-01-14 | 951.20 |
| 2005-01-17 | . |
| 2005-01-18 | 952.15 |
| 2005-01-19 | 952.89 |
| 2005-01-20 | 941.47 |
| 2005-01-21 | 943.11 |
| 2005-01-24 | 942.90 |
| 2005-01-25 | 946.09 |
| 2005-01-26 | 959.92 |
| 2005-01-27 | 960.36 |
#2005-01-28| 958.00
#2005-01-31| 968.56
#2005-02-01| 971.87
#2005-02-02| 980.21
#2005-02-03| 971.70
#2005-02-04| 974.05
#2005-02-07| 972.89
#2005-02-08| 968.70
#2005-02-09| 975.37
#2005-02-10| 981.28
#2005-02-11| 981.32
#2005-02-14| 991.57
#2005-02-15| 998.35
#2005-02-16| 992.98
#2005-02-17|1012.05
#2005-02-18|1007.65
#2005-02-21| .
#2005-02-22|1003.98
#2005-02-23| 998.39
#2005-02-24| 998.59
#2005-02-25|1012.71
#2005-02-28|1011.08
#2005-03-01|1014.36
#2005-03-02|1008.68
#2005-03-03|1012.61
#2005-03-04|1025.85
#2005-03-07|1023.93
#2005-03-08|1031.60
#2005-03-09|1028.73
#2005-03-10|1019.68
#2005-03-11|1023.03
#2005-03-14|1012.06
#2005-03-15|1017.10
#2005-03-16|1015.04
#2005-03-17|1017.28
#2005-03-18|1017.26
#2005-03-21|1006.25
#2005-03-22|1006.20
#2005-03-23| 987.92
#2005-03-24| 992.00
#2005-03-25| .
#2005-03-28| 987.07
#2005-03-29| 989.09
#2005-03-30| 996.38
#2005-03-31|1001.61
#2005-04-01|1001.76
#2005-04-04| 983.33
#2005-04-05| 984.47
#2005-04-06| 984.88
#2005-04-07| 993.55
#2005-04-08| 995.61
#2005-04-11|1005.39
#2005-04-12| 992.20
#2005-04-13|1001.46
#2005-04-14| 990.97
#2005-04-15| 981.75
#2005-04-18| 974.11
#2005-04-19| 981.54
#2005-04-20| 983.31
#2005-04-21| 992.77
#2005-04-22| 998.78
#2005-04-25| 987.77
#2005-04-26| 979.63
#2005-04-27| 962.36
#2005-04-28| 954.22
#2005-04-29| 960.50
#2005-05-02| 958.24
#2005-05-03| 956.90
#2005-05-04| 967.77
#2005-05-05| 972.85
#2005-05-06| 972.19
#2005-05-09| 966.91
#2005-05-10| 961.64
#2005-05-11| 951.85
#2005-05-12| 955.87
#2005-05-13| 952.83
#2005-05-16| 951.56
#2005-05-17| 955.00
#2005-05-18| 956.11
#2005-05-19| 960.01
#2005-05-20| 955.33
#2005-05-23| 957.74
#2005-05-24| 953.79
#2005-05-25| 958.45
#2005-05-26| 962.56
#2005-05-27| 957.82
#2005-05-30| .
#2005-05-31| 949.23
#2005-06-01| 948.64
#2005-06-02| 949.68
#2005-06-03| 951.16
#2005-06-06| 946.13
#2005-06-07| 959.58
#2005-06-08| 966.09
#2005-06-09| 952.80
#2005-06-10| 954.34
#2005-06-13| 948.46
#2005-06-14| 950.85
#2005-06-15| 956.37
#2005-06-16| 963.53
#2005-06-17| 973.28
#2005-06-20| 958.54
#2005-06-21| 962.72
#2005-06-22| 967.30
#2005-06-23| 961.97
#2005-06-24| 958.05
#2005-06-27| 952.25
#2005-06-28| 952.34
#2005-06-29| 959.68
#2005-06-30| 958.47
#2005-07-01| 958.22
#2005-07-04| .
#2005-07-05| 950.56
#2005-07-06| 953.11
#2005-07-07| 935.70
#2005-07-08| 945.54
#2005-07-11| 964.11
#2005-07-12| 969.57
#2005-07-13| 962.94
#2005-07-14| 968.16
#2005-07-15| 962.87
#2005-07-18| 956.36
#2005-07-19| 948.13
#2005-07-20| 945.01
#2005-07-21| 956.80
#2005-07-22| 956.45
#2005-07-25| 956.33
#2005-07-26| 952.52
#2005-07-27| 958.02
#2005-07-28| 964.70
#2005-07-29| 969.23
#2005-08-01| 977.44
#2005-08-02| 985.65
#2005-08-03| 986.29
#2005-08-04| 986.02
#2005-08-05| 982.72
#2005-08-08| 986.50
#2005-08-09| 985.43
#2005-08-10| 995.21
#2005-08-11| 994.56
#2005-08-12| 991.73
#2005-08-15| 986.61
#2005-08-16| 992.20
#2005-08-17| 988.24
#2005-08-18| 979.53
#2005-08-19| 981.62
#2005-08-22| 987.67
#2005-08-23| 983.86
#2005-08-24| 979.97
#2005-08-25| 976.50
#2005-08-26| 976.13
#2005-08-29| 975.01
#2005-08-30| 963.44
#2005-08-31| 978.31
#2005-09-01| 992.79
#2005-09-02| 998.75
#2005-09-05| .
#2005-09-06|1006.72
#2005-09-07|1008.38
#2005-09-08|1001.95
#2005-09-09|1006.03
#2005-09-12| 999.57
#2005-09-13| 994.28
#2005-09-14|1001.56
#2005-09-15| 988.71
#2005-09-16| 989.57
#2005-09-19| 983.65
#2005-09-20| 988.26
#2005-09-21| 982.02
#2005-09-22| 967.58
#2005-09-23| 963.66
#2005-09-26| 972.01
#2005-09-27| 963.67
#2005-09-28| 969.69
#2005-09-29| 969.11
#2005-09-30| 975.66
#2005-10-03| 969.58
#2005-10-04| 978.75
#2005-10-05| 970.69
#2005-10-06| 970.82
#2005-10-07| 960.52
#2005-10-10| 959.41
#2005-10-11| 953.10
#2005-10-12| 947.70
#2005-10-13| 935.43
#2005-10-14| 947.03
#2005-10-17| 939.66
#2005-10-18| 924.40
#2005-10-19| 911.19
#2005-10-20| 918.67
#2005-10-21| 918.71
#2005-10-24| 924.88
#2005-10-25| 931.71
#2005-10-26| 931.39
#2005-10-27| 923.19
#2005-10-28| 927.27
#2005-10-31| 936.94
#2005-11-01| 938.02
#2005-11-02| 947.25
#2005-11-03| 956.85
#2005-11-04| 938.42
#2005-11-07| 940.60
#2005-11-08| 937.87
#2005-11-09| 930.50
#2005-11-10| 932.77
#2005-11-11| 939.98
#2005-11-14| 940.19
#2005-11-15| 931.65
#2005-11-16| 924.14
#2005-11-17| 924.74
#2005-11-18| 923.97
#2005-11-21| 925.29
#2005-11-22| 923.95
#2005-11-23| 929.12
#2005-11-24| .
#2005-11-25| 929.75
#2005-11-28| 929.87
#2005-11-29| 932.24
#2005-11-30| 935.26
#2005-12-01| 942.10
#2005-12-02| 943.88
#2005-12-05| 943.43
#2005-12-06| 948.40
#2005-12-07| 947.45
#2005-12-08| 956.49
#2005-12-09| 964.15
#2005-12-12| 984.19
#2005-12-13| 980.91
#2005-12-14| 982.36
#2005-12-15| 977.28
#2005-12-16| 994.06
#2005-12-19| 989.56
#2005-12-20| 984.27
#2005-12-21| 978.76
#2005-12-22| 978.57
#2005-12-23| 978.67
#2005-12-26| .
#2005-12-27| 982.19
#2005-12-28| 984.83
#2005-12-29| 984.38
#2005-12-30| 977.69
#2006-01-02| .
#2006-01-03| 997.91
#2006-01-04|1017.18
#2006-01-05|1014.04
#2006-01-06|1025.38
#2006-01-09|1023.75
#2006-01-10|1012.80
#2006-01-11|1023.87
#2006-01-12|1021.49
#2006-01-13|1012.92
#2006-01-16| .
#2006-01-17|1006.15
#2006-01-18| 998.04
#2006-01-19|1004.86
#2006-01-20|1000.56
#2006-01-23|1012.62
#2006-01-24|1012.51
#2006-01-25|1022.43
#2006-01-26|1030.07
#2006-01-27|1023.98
#2006-01-30|1014.67
#2006-01-31|1017.89
#2006-02-01|1032.62
#2006-02-02|1021.86
#2006-02-03|1015.41
#2006-02-06|1013.47
#2006-02-07|1008.65
#2006-02-08|1007.66
#2006-02-09|1020.15
#2006-02-10|1012.15
#2006-02-13|1012.31
#2006-02-14|1005.68
#2006-02-15|1011.89
#2006-02-16|1004.86
#2006-02-17|1005.02
#2006-02-20| .
#2006-02-21| 992.63
#2006-02-22| 993.77
#2006-02-23| 991.51
#2006-02-24| 993.28
#2006-02-27| 995.77
#2006-02-28| 991.75
#2006-03-01|1004.49
#2006-03-02|1001.66
#2006-03-03|1007.16
#2006-03-06|1015.00
#2006-03-07|1006.78
#2006-03-08|1000.97
#2006-03-09|1009.32
#2006-03-10|1014.98
#2006-03-13|1024.94
#2006-03-14|1029.21
#2006-03-15|1032.47
#2006-03-16|1043.64
#2006-03-17|1048.67
#2006-03-20|1046.81
#2006-03-21|1043.00
#2006-03-22|1061.09
#2006-03-23|1055.90
#2006-03-24|1062.30
#2006-03-27|1061.17
#2006-03-28|1055.10
#2006-03-29|1047.16
#2006-03-30|1059.99
#2006-03-31|1048.70
#2006-04-03|1049.60
#2006-04-04|1059.57
#2006-04-05|1059.69
#2006-04-06|1055.02
#2006-04-07|1045.16
#2006-04-10|1051.32
#2006-04-11|1038.72
#2006-04-12|1033.11
#2006-04-13|1032.81
#2006-04-14| .
#2006-04-17|1047.75
#2006-04-18|1040.24
#2006-04-19|1056.91
#2006-04-20|1071.16
#2006-04-21|1080.24
#2006-04-24|1076.19
#2006-04-25|1085.85
#2006-04-26|1092.37
#2006-04-27|1098.97
#2006-04-28|1096.93
#2006-05-01|1101.43
#2006-05-02|1106.25
#2006-05-03|1094.19
#2006-05-04|1101.50
#2006-05-05|1121.92
#2006-05-08|1114.74
#2006-05-09|1121.95
#2006-05-10|1120.28
#2006-05-11|1121.51
#2006-05-12|1108.52
#2006-05-15|1087.50
#2006-05-16|1095.67
#2006-05-17|1070.12
#2006-05-18|1064.86
#2006-05-19|1053.15
#2006-05-22|1039.16
#2006-05-23|1064.21
#2006-05-24|1041.74
#2006-05-25|1053.42
#2006-05-26|1069.74
#2006-05-29| .
#2006-05-30|1071.76
#2006-05-31|1071.35
#2006-06-01|1075.57
#2006-06-02|1091.06
#2006-06-05|1083.55
#2006-06-06|1052.18
#2006-06-07|1062.42
#2006-06-08|1031.26
#2006-06-09|1044.60
#2006-06-12|1034.85
#2006-06-13|1006.31
#2006-06-14|1003.99
#2006-06-15|1018.30
#2006-06-16|1019.71
#2006-06-19|1022.67
#2006-06-20|1022.57
#2006-06-21|1028.31
#2006-06-22|1023.21
#2006-06-23|1015.44
#2006-06-26|1015.21
#2006-06-27|1010.28
#2006-06-28|1011.14
#2006-06-29|1025.61
#2006-06-30|1060.92
#2006-07-03|1062.50
#2006-07-04| .
#2006-07-05|1042.99
#2006-07-06|1044.92
#2006-07-07|1042.92
#2006-07-10|1038.62
#2006-07-11|1026.98
#2006-07-12|1028.63
#2006-07-13|1012.60
#2006-07-14| 996.08
#2006-07-17| 976.57
#2006-07-18| 973.49
#2006-07-19| 995.06
#2006-07-20|1012.08
#2006-07-21|1007.49
#2006-07-24|1015.17
#2006-07-25|1012.23
#2006-07-26|1014.70
#2006-07-27|1035.12
#2006-07-28|1039.17
#2006-07-31|1037.11
#2006-08-01|1030.20
#2006-08-02|1042.84
#2006-08-03|1035.47
#2006-08-04|1053.64
#2006-08-07|1040.96
#2006-08-08|1039.50
#2006-08-09|1050.34
#2006-08-10|1038.68
#2006-08-11|1043.30
#2006-08-14|1048.22
#2006-08-15|1056.01
#2006-08-16|1065.64
#2006-08-17|1073.21
#2006-08-18|1069.53
#2006-08-21|1077.17
#2006-08-22|1071.30
#2006-08-23|1063.67
#2006-08-24|1064.83
#2006-08-25|1057.96
#2006-08-28|1065.26
#2006-08-29|1066.37
#2006-08-30|1080.45
#2006-08-31|1077.06
#2006-09-01|1084.06
#2006-09-04| .
#2006-09-05|1083.11
#2006-09-06|1075.49
#2006-09-07|1067.33
#2006-09-08|1065.40
#2006-09-11|1063.02
#2006-09-12|1076.38
#2006-09-13|1076.33
#2006-09-14|1081.48
#2006-09-15|1075.38
#2006-09-18|1073.19
#2006-09-19|1065.73
#2006-09-20|1077.47
#2006-09-21|1089.27
#2006-09-22|1084.10
#2006-09-25|1083.67
#2006-09-26|1095.60
#2006-09-27|1100.17
#2006-09-28|1095.64
#2006-09-29|1092.73
#2006-10-02|1100.78
#2006-10-03|1103.67
#2006-10-04|1107.89
#2006-10-05|1111.89
#2006-10-06|1104.79
#2006-10-09|1094.50
#2006-10-10|1090.30
#2006-10-11|1092.60
#2006-10-12|1099.76
#2006-10-13|1096.98
#2006-10-16|1100.56
#2006-10-17|1093.49
#2006-10-18|1102.10
#2006-10-19|1120.09
#2006-10-20|1125.02
#2006-10-23|1117.65
#2006-10-24|1123.16
#2006-10-25|1132.58
#2006-10-26|1146.37
#2006-10-27|1142.55
#2006-10-30|1140.12
#2006-10-31|1142.96
#2006-11-01|1144.10
#2006-11-02|1140.81
#2006-11-03|1141.81
#2006-11-06|1145.37
#2006-11-07|1149.52
#2006-11-08|1148.66
#2006-11-09|1153.81
#2006-11-10|1162.06
#2006-11-13|1158.84
#2006-11-14|1152.95
#2006-11-15|1161.90
#2006-11-16|1156.98
#2006-11-17|1155.07
#2006-11-20|1153.79
#2006-11-21|1155.24
#2006-11-22|1158.69
#2006-11-23| .
#2006-11-24|1165.05
#2006-11-27|1158.96
#2006-11-28|1158.76
#2006-11-29|1173.53
#2006-11-30|1178.48
#2006-12-01|1178.54
#2006-12-04|1183.84
#2006-12-05|1195.44
#2006-12-06|1193.65
#2006-12-07|1190.38
#2006-12-08|1195.29
#2006-12-11|1191.01
#2006-12-12|1190.42
#2006-12-13|1198.36
#2006-12-14|1194.89
#2006-12-15|1184.43
#2006-12-18|1183.10
#2006-12-19|1188.65
#2006-12-20|1197.34
#2006-12-21|1199.72
#2006-12-22|1192.26
#2006-12-25| .
#2006-12-26|1190.29
#2006-12-27|1198.73
#2006-12-28|1199.18
#2006-12-29|1201.39
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1211.91
#2007-01-04|1200.36
#2007-01-05|1188.56
#2007-01-08|1192.82
#2007-01-09|1207.79
#2007-01-10|1203.81
#2007-01-11|1225.62
#2007-01-12|1235.47
#2007-01-15| .
#2007-01-16|1237.74
#2007-01-17|1245.40
#2007-01-18|1250.05
#2007-01-19|1252.81
#2007-01-22|1247.75
#2007-01-23|1250.86
#2007-01-24|1245.15
#2007-01-25|1237.05
#2007-01-26|1227.03
#2007-01-29|1234.95
#2007-01-30|1240.76
#2007-01-31|1235.60
#2007-02-01|1249.81
#2007-02-02|1249.39
#2007-02-05|1236.86
#2007-02-06|1249.50
#2007-02-07|1257.92
#2007-02-08|1251.27
#2007-02-09|1252.49
#2007-02-12|1243.33
#2007-02-13|1250.34
#2007-02-14|1267.73
#2007-02-15|1279.26
#2007-02-16|1270.60
#2007-02-19| .
#2007-02-20|1270.58
#2007-02-21|1263.67
#2007-02-22|1262.17
#2007-02-23|1272.32
#2007-02-26|1274.79
#2007-02-27|1250.04
#2007-02-28|1231.45
#2007-03-01|1225.34
#2007-03-02|1218.51
#2007-03-05|1197.60
#2007-03-06|1205.09
#2007-03-07|1214.70
#2007-03-08|1228.57
#2007-03-09|1227.81
#2007-03-12|1227.71
#2007-03-13|1218.29
#2007-03-14|1196.14
#2007-03-15|1219.99
#2007-03-16|1228.59
#2007-03-19|1236.29
#2007-03-20|1243.92
#2007-03-21|1253.30
#2007-03-22|1261.56
#2007-03-23|1270.82
#2007-03-26|1267.34
#2007-03-27|1264.67
#2007-03-28|1263.60
#2007-03-29|1268.14
#2007-03-30|1266.73
#2007-04-02|1280.24
#2007-04-03|1288.29
#2007-04-04|1289.04
#2007-04-05|1288.87
#2007-04-06| .
#2007-04-09|1282.17
#2007-04-10|1297.81
#2007-04-11|1294.75
#2007-04-12|1294.63
#2007-04-13|1301.05
#2007-04-16|1314.62
#2007-04-17|1323.93
#2007-04-18|1322.79
#2007-04-19|1318.97
#2007-04-20|1324.49
#2007-04-23|1320.57
#2007-04-24|1305.17
#2007-04-25|1309.84
#2007-04-26|1305.33
#2007-04-27|1309.51
#2007-04-30|1314.10
#2007-05-01|1319.21
#2007-05-02|1326.84
#2007-05-03|1318.38
#2007-05-04|1339.36
#2007-05-07|1347.36
#2007-05-08|1332.94
#2007-05-09|1335.58
#2007-05-10|1324.80
#2007-05-11|1334.40
#2007-05-14|1334.17
#2007-05-15|1342.71
#2007-05-16|1344.98
#2007-05-17|1339.95
#2007-05-18|1349.78
#2007-05-21|1340.75
#2007-05-22|1343.63
#2007-05-23|1354.39
#2007-05-24|1340.26
#2007-05-25|1344.25
#2007-05-28| .
#2007-05-29|1356.70
#2007-05-30|1347.01
#2007-05-31|1357.73
#2007-06-01|1360.44
#2007-06-04|1362.24
#2007-06-05|1357.48
#2007-06-06|1337.67
#2007-06-07|1315.68
#2007-06-08|1306.03
#2007-06-11|1316.15
#2007-06-12|1305.34
#2007-06-13|1302.62
#2007-06-14|1317.58
#2007-06-15|1330.14
#2007-06-18|1328.25
#2007-06-19|1324.24
#2007-06-20|1323.62
#2007-06-21|1313.14
#2007-06-22|1310.53
#2007-06-25|1311.05
#2007-06-26|1307.53
#2007-06-27|1305.37
#2007-06-28|1320.94
#2007-06-29|1332.75
#2007-07-02|1333.56
#2007-07-03|1340.62
#2007-07-04| .
#2007-07-05|1336.82
#2007-07-06|1344.97
#2007-07-09|1346.28
#2007-07-10|1348.59
#2007-07-11|1349.45
#2007-07-12|1361.50
#2007-07-13|1371.27
#2007-07-16|1377.47
#2007-07-17|1368.11
#2007-07-18|1362.89
#2007-07-19|1369.21
#2007-07-20|1363.47
#2007-07-23|1367.96
#2007-07-24|1350.63
#2007-07-25|1340.21
#2007-07-26|1297.01
#2007-07-27|1286.35
#2007-07-30|1282.51
#2007-07-31|1298.83
#2007-08-01|1275.17
#2007-08-02|1281.89
#2007-08-03|1279.79
#2007-08-06|1273.52
#2007-08-07|1276.88
#2007-08-08|1302.40
#2007-08-09|1279.13
#2007-08-10|1245.49
#2007-08-13|1260.53
#2007-08-14|1246.52
#2007-08-15|1232.18
#2007-08-16|1190.99
#2007-08-17|1214.00
#2007-08-20|1206.99
#2007-08-21|1210.56
#2007-08-22|1232.75
#2007-08-23|1240.68
#2007-08-24|1246.90
#2007-08-27|1252.71
#2007-08-28|1239.77
#2007-08-29|1251.92
#2007-08-30|1263.48
#2007-08-31|1270.85
#2007-09-03| .
#2007-09-04|1272.06
#2007-09-05|1253.84
#2007-09-06|1264.90
#2007-09-07|1250.70
#2007-09-10|1243.23
#2007-09-11|1259.78
#2007-09-12|1263.04
#2007-09-13|1268.35
#2007-09-14|1254.63
#2007-09-17|1231.52
#2007-09-18|1240.37
#2007-09-19|1269.27
#2007-09-20|1277.17
#2007-09-21|1275.64
#2007-09-24|1266.18
#2007-09-25|1249.48
#2007-09-26|1255.74
#2007-09-27|1266.12
#2007-09-28|1272.60
#2007-10-01|1279.52
#2007-10-02|1277.13
#2007-10-03|1277.14
#2007-10-04|1280.46
#2007-10-05|1289.40
#2007-10-08|1282.76
#2007-10-09|1293.85
#2007-10-10|1311.64
#2007-10-11|1316.01
#2007-10-12|1312.91
#2007-10-15|1302.96
#2007-10-16|1283.55
#2007-10-17|1293.21
#2007-10-18|1288.02
#2007-10-19|1276.01
#2007-10-22|1252.52
#2007-10-23|1274.89
#2007-10-24|1264.87
#2007-10-25|1285.85
#2007-10-26|1298.26
#2007-10-29|1301.69
#2007-10-30|1301.70
#2007-10-31|1320.08
#2007-11-01|1303.00
#2007-11-02|1299.17
#2007-11-05|1283.02
#2007-11-06|1288.04
#2007-11-07|1284.52
#2007-11-08|1274.93
#2007-11-09|1250.76
#2007-11-12|1229.54
#2007-11-13|1254.47
#2007-11-14|1269.05
#2007-11-15|1242.63
#2007-11-16|1232.68
#2007-11-19|1210.36
#2007-11-20|1229.34
#2007-11-21|1203.62
#2007-11-22| .
#2007-11-23|1225.69
#2007-11-26|1224.80
#2007-11-27|1214.64
#2007-11-28|1231.61
#2007-11-29|1243.51
#2007-11-30|1246.46
#2007-12-03|1247.60
#2007-12-04|1230.01
#2007-12-05|1235.80
#2007-12-06|1235.01
#2007-12-07|1245.24
#2007-12-10|1261.36
#2007-12-11|1253.95
#2007-12-12|1254.57
#2007-12-13|1227.91
#2007-12-14|1222.93
#2007-12-17|1206.40
#2007-12-18|1199.50
#2007-12-19|1199.35
#2007-12-20|1200.49
#2007-12-21|1219.54
#2007-12-24|1224.86
#2007-12-25| .
#2007-12-26|1231.85
#2007-12-27|1231.26
#2007-12-28|1245.59
#2007-12-31|1241.94
#2008-01-01| .
#2008-01-02|1231.20
#2008-01-03|1215.51
#2008-01-04|1195.22
#2008-01-07|1180.34
#2008-01-08|1184.35
#2008-01-09|1152.72
#2008-01-10|1147.31
#2008-01-11|1144.83
#2008-01-14|1153.26
#2008-01-15|1123.38
#2008-01-16|1099.43
#2008-01-17|1100.55
#2008-01-18|1085.92
#2008-01-21| .
#2008-01-22|1058.51
#2008-01-23|1027.78
#2008-01-24|1083.46
#2008-01-25|1086.08
#2008-01-28|1082.18
#2008-01-29|1106.40
#2008-01-30|1092.04
#2008-01-31|1102.38
#2008-02-01|1128.69
#2008-02-04|1130.16
#2008-02-05|1079.37
#2008-02-06|1085.53
#2008-02-07|1047.09
#2008-02-08|1043.84
#2008-02-11|1030.47
#2008-02-12|1058.46
#2008-02-13|1074.55
#2008-02-14|1076.61
#2008-02-15|1063.68
#2008-02-18| .
#2008-02-19|1083.75
#2008-02-20|1068.11
#2008-02-21|1095.26
#2008-02-22|1091.15
#2008-02-25|1112.81
#2008-02-26|1126.77
#2008-02-27|1129.10
#2008-02-28|1104.32
#2008-02-29|1088.37
#2008-03-03|1076.74
#2008-03-04|1063.16
#2008-03-05|1085.39
#2008-03-06|1074.08
#2008-03-07|1064.45
#2008-03-10|1056.48
#2008-03-11|1046.24
#2008-03-12|1064.44
#2008-03-13|1057.68
#2008-03-14|1054.87
#2008-03-17|1023.88
#2008-03-18|1054.19
#2008-03-19|1026.53
#2008-03-20|1024.98
#2008-03-21| .
#2008-03-24|1024.54
#2008-03-25|1064.03
#2008-03-26|1061.35
#2008-03-27|1075.70
#2008-03-28|1073.26
#2008-03-31|1069.24
#2008-04-01|1088.90
#2008-04-02|1104.90
#2008-04-03|1098.29
#2008-04-04|1102.02
#2008-04-07|1110.96
#2008-04-08|1095.11
#2008-04-09|1093.60
#2008-04-10|1093.23
#2008-04-11|1080.57
#2008-04-14|1073.43
#2008-04-15|1067.34
#2008-04-16|1099.09
#2008-04-17|1090.88
#2008-04-18|1101.35
#2008-04-21|1102.93
#2008-04-22|1100.54
#2008-04-23|1098.90
#2008-04-24|1085.19
#2008-04-25|1081.69
#2008-04-28|1085.07
#2008-04-29|1074.68
#2008-04-30|1091.73
#2008-05-01|1086.12
#2008-05-02|1097.75
#2008-05-05|1102.86
#2008-05-06|1107.92
#2008-05-07|1109.58
#2008-05-08|1111.86
#2008-05-09|1097.93
#2008-05-12|1105.96
#2008-05-13|1103.50
#2008-05-14|1093.87
#2008-05-15|1106.05
#2008-05-16|1114.96
#2008-05-19|1123.46
#2008-05-20|1103.33
#2008-05-21|1089.56
#2008-05-22|1091.58
#2008-05-23|1089.79
#2008-05-26| .
#2008-05-27|1079.94
#2008-05-28|1089.51
#2008-05-29|1088.74
#2008-05-30|1099.87
#2008-06-02|1081.69
#2008-06-03|1095.45
#2008-06-04|1087.84
#2008-06-05|1093.43
#2008-06-06|1078.49
#2008-06-09|1063.97
#2008-06-10|1046.89
#2008-06-11|1027.93
#2008-06-12|1024.72
#2008-06-13|1027.98
#2008-06-16|1034.20
#2008-06-17|1029.83
#2008-06-18|1008.27
#2008-06-19| 998.19
#2008-06-20| 980.12
#2008-06-23| 975.18
#2008-06-24| 966.98
#2008-06-25| 980.73
#2008-06-26| 965.95
#2008-06-27| 952.36
#2008-06-30| 955.54
#2008-07-01| 926.21
#2008-07-02| 921.24
#2008-07-03| 928.55
#2008-07-04| .
#2008-07-07| 923.96
#2008-07-08| 912.36
#2008-07-09| 937.59
#2008-07-10| 922.32
#2008-07-11| 899.58
#2008-07-14| 907.41
#2008-07-15| 896.62
#2008-07-16| 915.54
#2008-07-17| 952.53
#2008-07-18| 976.33
#2008-07-21| 970.29
#2008-07-22| 950.15
#2008-07-23| 963.98
#2008-07-24| 966.93
#2008-07-25| 959.69
#2008-07-28| 957.27
#2008-07-29| 953.43
#2008-07-30| 966.66
#2008-07-31| 973.99
#2008-08-01| 963.30
#2008-08-04| 970.26
#2008-08-05| 995.94
#2008-08-06| 992.41
#2008-08-07| 970.27
#2008-08-08| 970.35
#2008-08-11| 980.06
#2008-08-12| 979.38
#2008-08-13| 952.32
#2008-08-14| 959.15
#2008-08-15| 950.70
#2008-08-18| 946.42
#2008-08-19| 917.05
#2008-08-20| 913.52
#2008-08-21| 918.26
#2008-08-22| 936.23
#2008-08-25| 931.12
#2008-08-26| 926.70
#2008-08-27| 928.37
#2008-08-28| 941.33
#2008-08-29| 951.78
#2008-09-01| .
#2008-09-02| 955.45
#2008-09-03| 938.92
#2008-09-04| 907.12
#2008-09-05| 884.05
#2008-09-08| 902.50
#2008-09-09| 901.16
#2008-09-10| 896.25
#2008-09-11| 877.80
#2008-09-12| 908.61
#2008-09-15| 886.42
#2008-09-16| 855.97
#2008-09-17| 837.54
#2008-09-18| 836.03
#2008-09-19| 889.33
#2008-09-22| 883.19
#2008-09-23| 865.18
#2008-09-24| 845.97
#2008-09-25| 855.43
#2008-09-26| 838.32
#2008-09-29| 793.94
#2008-09-30| 789.36
#2008-10-01| 789.72
#2008-10-02| 791.08
#2008-10-03| 796.21
#2008-10-06| 721.83
#2008-10-07| 708.74
#2008-10-08| 671.84
#2008-10-09| 668.10
#2008-10-10| 624.09
#2008-10-13| 689.90
#2008-10-14| 709.10
#2008-10-15| 679.09
#2008-10-16| 639.36
#2008-10-17| 660.50
#2008-10-20| 678.46
#2008-10-21| 671.27
#2008-10-22| 627.03
#2008-10-23| 629.57
#2008-10-24| 593.81
#2008-10-27| 569.78
#2008-10-28| 576.46
#2008-10-29| 624.34
#2008-10-30| 637.59
#2008-10-31| 633.03
#2008-11-03| 650.10
#2008-11-04| 684.01
#2008-11-05| 672.40
#2008-11-06| 629.18
#2008-11-07| 634.90
#2008-11-10| 640.12
#2008-11-11| 599.16
#2008-11-12| 577.50
#2008-11-13| 589.34
#2008-11-14| 599.49
#2008-11-17| 581.43
#2008-11-18| 589.89
#2008-11-19| 585.71
#2008-11-20| 576.76
#2008-11-21| 561.74
#2008-11-24| 614.66
#2008-11-25| 616.34
#2008-11-26| 613.22
#2008-11-27| .
#2008-11-28| 628.30
#2008-12-01| 591.37
#2008-12-02| 609.76
#2008-12-03| 622.88
#2008-12-04| 614.04
#2008-12-05| 583.63
#2008-12-08| 622.93
#2008-12-09| 636.22
#2008-12-10| 633.46
#2008-12-11| 640.77
#2008-12-12| 630.11
#2008-12-15| 645.69
#2008-12-16| 664.31
#2008-12-17| 689.31
#2008-12-18| 700.56
#2008-12-19| 677.75
#2008-12-22| 664.00
#2008-12-23| 669.23
#2008-12-24| 667.48
#2008-12-25| .
#2008-12-26| 669.51
#2008-12-29| 674.19
#2008-12-30| 679.51
#2008-12-31| 671.09
#2009-01-01| .
#2009-01-02| 695.95
#2009-01-05| 690.88
#2009-01-06| 683.33
#2009-01-07| 681.66
#2009-01-08| 679.46
#2009-01-09| 678.24
#2009-01-12| 652.96
#2009-01-13| 640.66
#2009-01-14| 622.38
#2009-01-15| 611.40
#2009-01-16| 622.75
#2009-01-19| .
#2009-01-20| 607.02
#2009-01-21| 595.78
#2009-01-22| 597.07
#2009-01-23| 581.30
#2009-01-26| 606.71
#2009-01-27| 615.76
#2009-01-28| 641.26
#2009-01-29| 624.55
#2009-01-30| 609.21
#2009-02-02| 594.51
#2009-02-03| 608.41
#2009-02-04| 619.95
#2009-02-05| 621.55
#2009-02-06| 628.48
#2009-02-09| 630.57
#2009-02-10| 613.68
#2009-02-11| 606.53
#2009-02-12| 598.62
#2009-02-13| 606.65
#2009-02-16| .
#2009-02-17| 577.47
#2009-02-18| 575.50
#2009-02-19| 581.27
#2009-02-20| 565.64
#2009-02-23| 562.44
#2009-02-24| 563.53
#2009-02-25| 559.97
#2009-02-26| 566.48
#2009-02-27| 567.28
#2009-03-02| 545.73
#2009-03-03| 545.68
#2009-03-04| 560.16
#2009-03-05| 546.51
#2009-03-06| 542.78
#2009-03-09| 529.99
#2009-03-10| 547.54
#2009-03-11| 548.37
#2009-03-12| 550.77
#2009-03-13| 553.38
#2009-03-16| 571.51
#2009-03-17| 566.32
#2009-03-18| 573.66
#2009-03-19| 600.07
#2009-03-20| 594.66
#2009-03-23| 603.34
#2009-03-24| 612.04
#2009-03-25| 608.70
#2009-03-26| 601.81
#2009-03-27| 580.79
#2009-03-30| 568.43
#2009-03-31| 588.12
#2009-04-01| 598.86
#2009-04-02| 626.19
#2009-04-03| 624.37
#2009-04-06| 615.32
#2009-04-07| 607.21
#2009-04-08| 607.39
#2009-04-09| 610.16
#2009-04-10| .
#2009-04-13| 615.51
#2009-04-14| 604.61
#2009-04-15| 609.30
#2009-04-16| 610.35
#2009-04-17| 620.91
#2009-04-20| 595.18
#2009-04-21| 594.80
#2009-04-22| 605.77
#2009-04-23| 610.84
#2009-04-24| 633.35
#2009-04-27| 629.68
#2009-04-28| 617.21
#2009-04-29| 641.83
#2009-04-30| 651.06
#2009-05-01| 653.98
#2009-05-04| 665.93
#2009-05-05| 675.23
#2009-05-06| 684.05
#2009-05-07| 681.74
#2009-05-08| 689.39
#2009-05-11| 687.60
#2009-05-12| 685.22
#2009-05-13| 664.42
#2009-05-14| 665.98
#2009-05-15| 670.72
#2009-05-18| 671.07
#2009-05-19| 684.51
#2009-05-20| 692.17
#2009-05-21| 675.69
#2009-05-22| 681.98
#2009-05-25| .
#2009-05-26| 687.61
#2009-05-27| 698.38
#2009-05-28| 691.61
#2009-05-29| 696.07
#2009-06-01| 715.18
#2009-06-02| 713.74
#2009-06-03| 701.24
#2009-06-04| 694.13
#2009-06-05| 684.22
#2009-06-08| 667.32
#2009-06-09| 671.42
#2009-06-10| 675.89
#2009-06-11| 678.04
#2009-06-12| 676.12
#2009-06-15| 651.54
#2009-06-16| 651.96
#2009-06-17| 652.65
#2009-06-18| 657.99
#2009-06-19| 660.11
#2009-06-22| 643.37
#2009-06-23| 650.55
#2009-06-24| 661.74
#2009-06-25| 654.67
#2009-06-26| 659.36
#2009-06-29| 665.87
#2009-06-30| 659.53
#2009-07-01| 669.51
#2009-07-02| 648.16
#2009-07-03| .
#2009-07-06| 646.47
#2009-07-07| 644.01
#2009-07-08| 634.02
#2009-07-09| 644.93
#2009-07-10| 638.14
#2009-07-13| 642.32
#2009-07-14| 649.92
#2009-07-15| 667.33
#2009-07-16| 673.47
#2009-07-17| 674.38
#2009-07-20| 693.24
#2009-07-21| 695.79
#2009-07-22| 703.07
#2009-07-23| 709.84
#2009-07-24| 703.20
#2009-07-27| 716.41
#2009-07-28| 705.67
#2009-07-29| 708.59
#2009-07-30| 707.61
#2009-07-31| 719.64
#2009-08-03| 742.92
#2009-08-04| 745.87
#2009-08-05| 748.84
#2009-08-06| 745.26
#2009-08-07| 743.76
#2009-08-10| 740.98
#2009-08-11| 730.38
#2009-08-12| 738.46
#2009-08-13| 743.73
#2009-08-14| 738.52
#2009-08-17| 719.93
#2009-08-18| 727.79
#2009-08-19| 728.75
#2009-08-20| 746.30
#2009-08-21| 762.38
#2009-08-24| 770.33
#2009-08-25| 777.20
#2009-08-26| 767.45
#2009-08-27| 764.01
#2009-08-28| 782.04
#2009-08-31| 778.46
#2009-09-01| 771.59
#2009-09-02| 763.42
#2009-09-03| 763.75
#2009-09-04| 772.47
#2009-09-07| .
#2009-09-08| 803.42
#2009-09-09| 807.21
#2009-09-10| 811.96
#2009-09-11| 817.89
#2009-09-14| 820.92
#2009-09-15| 819.09
#2009-09-16| 837.07
#2009-09-17| 848.39
#2009-09-18| 844.45
#2009-09-21| 834.19
#2009-09-22| 853.90
#2009-09-23| 855.66
#2009-09-24| 831.96
#2009-09-25| 829.09
#2009-09-28| 836.69
#2009-09-29| 834.32
#2009-09-30| 833.11
#2009-10-01| 827.43
#2009-10-02| 806.30
#2009-10-05| 819.09
#2009-10-06| 836.08
#2009-10-07| 836.40
#2009-10-08| 848.16
#2009-10-09| 840.95
#2009-10-12| 850.04
#2009-10-13| 844.99
#2009-10-14| 863.46
#2009-10-15| 867.20
#2009-10-16| 859.27
#2009-10-19| 868.99
#2009-10-20| 873.23
#2009-10-21| 872.63
#2009-10-22| 858.72
#2009-10-23| 851.05
#2009-10-26| 831.85
#2009-10-27| 830.98
#2009-10-28| 807.50
#2009-10-29| 824.38
#2009-10-30| 809.66
#2009-11-02| 813.07
#2009-11-03| 798.38
#2009-11-04| 823.72
#2009-11-05| 831.30
#2009-11-06| 835.46
#2009-11-09| 853.12
#2009-11-10| 849.02
#2009-11-11| 847.88
#2009-11-12| 844.29
#2009-11-13| 851.70
#2009-11-16| 862.36
#2009-11-17| 856.02
#2009-11-18| 860.57
#2009-11-19| 836.45
#2009-11-20| 830.93
#2009-11-23| 845.65
#2009-11-24| 836.22
#2009-11-25| 853.36
#2009-11-26| .
#2009-11-27| 830.20
#2009-11-30| 819.68
#2009-12-01| 850.43
#2009-12-02| 857.64
#2009-12-03| 852.05
#2009-12-04| 849.91
#2009-12-07| 846.68
#2009-12-08| 834.56
#2009-12-09| 826.15
#2009-12-10| 833.45
#2009-12-11| 842.79
#2009-12-14| 845.92
#2009-12-15| 844.09
#2009-12-16| 855.15
#2009-12-17| 836.09
#2009-12-18| 827.53
#2009-12-21| 843.06
#2009-12-22| 841.03
#2009-12-23| 846.35
#2009-12-24| 846.81
#2009-12-25| .
#2009-12-28| 851.94
#2009-12-29| 857.95
#2009-12-30| 850.19
#2009-12-31| 855.27
#2010-01-01| .
#2010-01-04| 871.76
#2010-01-05| 867.06
#2010-01-06| 861.72
#2010-01-07| 858.28
#2010-01-08| 860.29
#2010-01-11| 873.60
#2010-01-12| 868.01
#2010-01-13| 872.40
#2010-01-14| 878.60
#2010-01-15| 870.41
#2010-01-18| .
#2010-01-19| 868.69
#2010-01-20| 854.45
#2010-01-21| 847.28
#2010-01-22| 841.56
#2010-01-25| 839.75
#2010-01-26| 834.05
#2010-01-27| 829.38
#2010-01-28| 818.93
#2010-01-29| 821.83
#2010-02-01| 819.89
#2010-02-02| 830.45
#2010-02-03| 828.12
#2010-02-04| 806.07
#2010-02-05| 778.94
#2010-02-08| 780.71
#2010-02-09| 780.85
#2010-02-10| 786.24
#2010-02-11| 783.29
#2010-02-12| 786.24
#2010-02-15| .
#2010-02-16| 793.91
#2010-02-17| 804.84
#2010-02-18| 799.52
#2010-02-19| 800.29
#2010-02-22| 801.88
#2010-02-23| 796.03
#2010-02-24| 797.82
#2010-02-25| 784.11
#2010-02-26| 800.30
#2010-03-01| 806.27
#2010-03-02| 814.56
#2010-03-03| 826.41
#2010-03-04| 822.61
#2010-03-05| 834.29
#2010-03-08| 835.43
#2010-03-09| 830.35
#2010-03-10| 835.84
#2010-03-11| 835.06
#2010-03-12| 846.31
#2010-03-15| 833.87
#2010-03-16| 848.29
#2010-03-17| 851.91
#2010-03-18| 843.54
#2010-03-19| 832.81
#2010-03-22| 831.91
#2010-03-23| 836.94
#2010-03-24| 834.72
#2010-03-25| 850.62
#2010-03-26| 857.26
#2010-03-29| 862.68
#2010-03-30| 859.71
#2010-03-31| 870.52
#2010-04-01| 885.07
#2010-04-02| .
#2010-04-05| 884.10
#2010-04-06| 882.35
#2010-04-07| 873.50
#2010-04-08| 865.60
#2010-04-09| 879.51
#2010-04-12| 884.97
#2010-04-13| 881.55
#2010-04-14| 896.70
#2010-04-15| 904.30
#2010-04-16| 891.98
#2010-04-19| 887.93
#2010-04-20| 903.55
#2010-04-21| 901.22
#2010-04-22| 893.95
#2010-04-23| 905.23
#2010-04-26| 903.61
#2010-04-27| 882.04
#2010-04-28| 853.42
#2010-04-29| 874.92
#2010-04-30| 879.36
#2010-05-03| 876.92
#2010-05-04| 848.51
#2010-05-05| 826.94
#2010-05-06| 806.24
#2010-05-07| 762.32
#2010-05-10| 818.88
#2010-05-11| 807.72
#2010-05-12| 830.71
#2010-05-13| 823.04
#2010-05-14| 789.69
#2010-05-17| 778.43
#2010-05-18| 786.69
#2010-05-19| 759.71
#2010-05-20| 739.11
#2010-05-21| 748.83
#2010-05-24| 742.31
#2010-05-25| 711.18
#2010-05-26| 731.20
#2010-05-27| 753.89
#2010-05-28| 759.76
#2010-05-31| .
#2010-06-01| 757.09
#2010-06-02| 751.61
#2010-06-03| 765.77
#2010-06-04| 745.06
#2010-06-07| 730.60
#2010-06-08| 717.50
#2010-06-09| 739.99
#2010-06-10| 755.27
#2010-06-11| 757.83
#2010-06-14| 779.85
#2010-06-15| 801.26
#2010-06-16| 798.84
#2010-06-17| 799.61
#2010-06-18| 802.20
#2010-06-21| 807.91
#2010-06-22| 796.83
#2010-06-23| 790.45
#2010-06-24| 782.34
#2010-06-25| 777.65
#2010-06-28| 784.36
#2010-06-29| 755.06
#2010-06-30| 757.85
#2010-07-01| 749.20
#2010-07-02| 761.13
#2010-07-05| .
#2010-07-06| 770.31
#2010-07-07| 774.00
#2010-07-08| 787.70
#2010-07-09| 790.76
#2010-07-12| 790.51
#2010-07-13| 810.92
#2010-07-14| 815.21
#2010-07-15| 816.52
#2010-07-16| 807.35
#2010-07-19| 799.14
#2010-07-20| 794.12
#2010-07-21| 807.14
#2010-07-22| 829.01
#2010-07-23| 837.29
#2010-07-26| 854.78
#2010-07-27| 855.87
#2010-07-28| 852.71
#2010-07-29| 863.93
#2010-07-30| 857.90
#2010-08-02| 884.80
#2010-08-03| 878.34
#2010-08-04| 876.17
#2010-08-05| 878.70
#2010-08-06| 877.20
#2010-08-09| 884.17
#2010-08-10| 861.14
#2010-08-11| 833.82
#2010-08-12| 829.10
#2010-08-13| 828.53
#2010-08-16| 830.57
#2010-08-17| 839.27
#2010-08-18| 838.77
#2010-08-19| 832.50
#2010-08-20| 814.73
#2010-08-23| 814.99
#2010-08-24| 804.67
#2010-08-25| 794.97
#2010-08-26| 807.74
#2010-08-27| 816.70
#2010-08-30| 816.41
#2010-08-31| 819.88
#2010-09-01| 850.55
#2010-09-02| 853.78
#2010-09-03| 858.65
#2010-09-06| .
#2010-09-07| 842.34
#2010-09-08| 854.68
#2010-09-09| 860.10
#2010-09-10| 859.37
#2010-09-13| 870.63
#2010-09-14| 877.58
#2010-09-15| 881.79
#2010-09-16| 885.01
#2010-09-17| 882.99
#2010-09-20| 896.63
#2010-09-21| 895.19
#2010-09-22| 894.01
#2010-09-23| 890.80
#2010-09-24| 907.48
#2010-09-27| 906.76
#2010-09-28| 909.87
#2010-09-29| 908.47
#2010-09-30| 908.49
#2010-10-01| 909.16
#2010-10-04| 898.60
#2010-10-05| 921.82
#2010-10-06| 930.44
#2010-10-07| 933.22
#2010-10-08| 934.62
#2010-10-11| 936.02
#2010-10-12| 928.23
#2010-10-13| 948.65
#2010-10-14| 951.76
#2010-10-15| 952.52
#2010-10-18| 948.94
#2010-10-19| 934.55
#2010-10-20| 944.08
#2010-10-21| 954.93
#2010-10-22| 946.95
#2010-10-25| 951.13
#2010-10-26| 946.60
#2010-10-27| 933.84
#2010-10-28| 948.06
#2010-10-29| 952.50
#2010-11-01| 956.69
#2010-11-02| 964.34
#2010-11-03| 964.63
#2010-11-04| 986.31
#2010-11-05| 977.41
#2010-11-08| 967.64
#2010-11-09| 972.09
#2010-11-10| 953.83
#2010-11-11| 946.75
#2010-11-12| 944.25
#2010-11-15| 943.23
#2010-11-16| 915.82
#2010-11-17| 924.34
#2010-11-18| 934.78
#2010-11-19| 937.94
#2010-11-22| 929.56
#2010-11-23| 907.63
#2010-11-24| 910.60
#2010-11-25| .
#2010-11-26| 897.93
#2010-11-29| 875.79
#2010-11-30| 867.71
#2010-12-01| 891.66
#2010-12-02| 909.78
#2010-12-03| 925.54
#2010-12-06| 917.54
#2010-12-07| 934.60
#2010-12-08| 929.32
#2010-12-09| 934.98
#2010-12-10| 936.60
#2010-12-13| 948.46
#2010-12-14| 944.76
#2010-12-15| 938.33
#2010-12-16| 933.80
#2010-12-17| 931.40
#2010-12-20| 933.14
#2010-12-21| 939.07
#2010-12-22| 937.77
#2010-12-23| 938.66
#2010-12-24| .
#2010-12-27| 936.37
#2010-12-28| 934.54
#2010-12-29| 937.27
#2010-12-30| 939.20
#2010-12-31| 945.69
#2011-01-03| 950.80
#2011-01-04| 960.37
#2011-01-05| 941.55
#2011-01-06| 943.55
#2011-01-07| 937.14
#2011-01-10| 925.13
#2011-01-11| 935.45
#2011-01-12| 948.16
#2011-01-13| 962.25
#2011-01-14| 967.82
#2011-01-17| .
#2011-01-18| 988.85
#2011-01-19| 990.75
#2011-01-20| 976.33
#2011-01-21| 991.18
#2011-01-24|1001.95
#2011-01-25| 993.81
#2011-01-26|1005.03
#2011-01-27|1007.45
#2011-01-28| 990.85
#2011-01-31| 989.90
#2011-02-01|1007.86
#2011-02-02|1015.04
#2011-02-03|1003.89
#2011-02-04|1004.28
#2011-02-07|1018.39
#2011-02-08|1027.00
#2011-02-09|1028.31
#2011-02-10|1021.43
#2011-02-11|1021.21
#2011-02-14|1014.27
#2011-02-15|1016.85
#2011-02-16|1017.12
#2011-02-17|1019.50
#2011-02-18|1023.69
#2011-02-21| .
#2011-02-22|1006.73
#2011-02-23|1002.27
#2011-02-24| 991.61
#2011-02-25|1009.26
#2011-02-28|1026.53
#2011-03-01|1020.34
#2011-03-02|1022.06
#2011-03-03|1026.01
#2011-03-04|1026.28
#2011-03-07|1027.61
#2011-03-08|1016.07
#2011-03-09|1019.78
#2011-03-10| 997.18
#2011-03-11| 986.45
#2011-03-14| 986.60
#2011-03-15| 964.29
#2011-03-16| 947.21
#2011-03-17| 971.03
#2011-03-18| 984.01
#2011-03-21|1004.10
#2011-03-22|1000.75
#2011-03-23| 988.21
#2011-03-24| 995.74
#2011-03-25| 992.38
#2011-03-28| 993.56
#2011-03-29| 995.13
#2011-03-30|1011.04
#2011-03-31|1009.04
#2011-04-01|1023.15
#2011-04-04|1036.11
#2011-04-05|1032.11
#2011-04-06|1039.40
#2011-04-07|1024.51
#2011-04-08|1036.22
#2011-04-11|1032.68
#2011-04-12|1020.67
#2011-04-13|1025.77
#2011-04-14|1018.85
#2011-04-15|1014.99
#2011-04-18| 990.80
#2011-04-19|1004.88
#2011-04-20|1033.83
#2011-04-21|1034.44
#2011-04-22| .
#2011-04-25|1031.65
#2011-04-26|1040.91
#2011-04-27|1049.74
#2011-04-28|1072.27
#2011-04-29|1072.52
#2011-05-02|1078.93
#2011-05-03|1064.06
#2011-05-04|1058.78
#2011-05-05|1031.70
#2011-05-06|1036.57
#2011-05-09|1017.97
#2011-05-10|1035.34
#2011-05-11|1043.69
#2011-05-12|1030.35
#2011-05-13|1031.37
#2011-05-16|1028.12
#2011-05-17|1017.18
#2011-05-18|1020.28
#2011-05-19|1030.06
#2011-05-20|1027.41
#2011-05-23|1001.32
#2011-05-24|1006.80
#2011-05-25|1006.94
#2011-05-26|1005.51
#2011-05-27|1019.38
#2011-05-30| .
#2011-05-31|1033.33
#2011-06-01|1027.24
#2011-06-02|1018.51
#2011-06-03|1026.67
#2011-06-06|1027.33
#2011-06-07|1032.89
#2011-06-08|1017.98
#2011-06-09|1021.11
#2011-06-10|1001.75
#2011-06-13|1006.47
#2011-06-14|1021.06
#2011-06-15| 996.57
#2011-06-16| 980.55
#2011-06-17| 992.64
#2011-06-20| 988.83
#2011-06-21|1001.74
#2011-06-22|1002.76
#2011-06-23| 969.46
#2011-06-24| 973.64
#2011-06-27| 982.35
#2011-06-28| 989.36
#2011-06-29|1011.58
#2011-06-30|1030.05
#2011-07-01|1032.68
#2011-07-04| .
#2011-07-05|1037.16
#2011-07-06|1016.14
#2011-07-07|1023.53
#2011-07-08|1000.46
#2011-07-11| 960.94
#2011-07-12| 956.36
#2011-07-13| 972.40
#2011-07-14| 959.15
#2011-07-15| 956.20
#2011-07-18| 931.79
#2011-07-19| 955.43
#2011-07-20| 967.62
#2011-07-21| 989.26
#2011-07-22| 995.49
#2011-07-25| 983.64
#2011-07-26| 989.22
#2011-07-27| 970.94
#2011-07-28| 964.21
#2011-07-29| 966.26
#2011-08-01| 941.35
#2011-08-02| 926.90
#2011-08-03| 914.62
#2011-08-04| 875.29
#2011-08-05| 870.74
#2011-08-08| 834.34
#2011-08-09| 845.15
#2011-08-10| 817.33
#2011-08-11| 835.96
#2011-08-12| 867.32
#2011-08-15| 886.81
#2011-08-16| 876.11
#2011-08-17| 879.04
#2011-08-18| 832.89
#2011-08-19| 838.49
#2011-08-22| 840.09
#2011-08-23| 847.08
#2011-08-24| 865.65
#2011-08-25| 847.98
#2011-08-26| 846.56
#2011-08-29| 867.50
#2011-08-30| 874.59
#2011-08-31| 898.15
#2011-09-01| 893.93
#2011-09-02| 870.19
#2011-09-05| .
#2011-09-06| 818.74
#2011-09-07| 845.31
#2011-09-08| 848.52
#2011-09-09| 816.70
#2011-09-12| 788.25
#2011-09-13| 793.78
#2011-09-14| 808.64
#2011-09-15| 830.09
#2011-09-16| 833.13
#2011-09-19| 807.12
#2011-09-20| 828.05
#2011-09-21| 816.36
#2011-09-22| 770.97
#2011-09-23| 777.88
#2011-09-26| 787.83
#2011-09-27| 826.24
#2011-09-28| 812.97
#2011-09-29| 817.42
#2011-09-30| 796.40
#2011-10-03| 780.49
#2011-10-04| 761.65
#2011-10-05| 780.61
#2011-10-06| 804.00
#2011-10-07| 819.69
#2011-10-10| 836.65
#2011-10-11| 835.27
#2011-10-12| 862.14
#2011-10-13| 847.41
#2011-10-14| 866.04
#2011-10-17| 847.18
#2011-10-18| 841.19
#2011-10-19| 854.07
#2011-10-20| 832.92
#2011-10-21| 866.01
#2011-10-24| 883.30
#2011-10-25| 876.16
#2011-10-26| 874.58
#2011-10-27| 916.89
#2011-10-28| 917.97
#2011-10-31| 879.94
#2011-11-01| 841.18
#2011-11-02| 859.33
#2011-11-03| 878.68
#2011-11-04| 872.56
#2011-11-07| 876.94
#2011-11-08| 874.74
#2011-11-09| 846.08
#2011-11-10| 843.09
#2011-11-11| 869.41
#2011-11-14| 852.57
#2011-11-15| 837.70
#2011-11-16| 841.77
#2011-11-17| 825.23
#2011-11-18| 826.48
#2011-11-21| 800.93
#2011-11-22| 798.24
#2011-11-23| 778.41
#2011-11-24| .
#2011-11-25| 780.68
#2011-11-28| 812.02
#2011-11-29| 821.39
#2011-11-30| 856.52
#2011-12-01| 848.85
#2011-12-02| 851.22
#2011-12-05| 859.65
#2011-12-06| 850.39
#2011-12-07| 845.44
#2011-12-08| 829.31
#2011-12-09| 841.72
#2011-12-12| 819.32
#2011-12-13| 819.93
#2011-12-14| 795.61
#2011-12-15| 802.76
#2011-12-16| 803.33
#2011-12-19| 797.27
#2011-12-20| 824.24
#2011-12-21| 817.24
#2011-12-22| 823.18
#2011-12-23| 831.80
#2011-12-26| .
#2011-12-27| 835.12
#2011-12-28| 822.35
#2011-12-29| 828.15
#2011-12-30| 840.02
#2012-01-02| .
#2012-01-03| 862.52
#2012-01-04| 846.52
#2012-01-05| 824.73
#2012-01-06| 825.00
#2012-01-09| 823.34
#2012-01-10| 837.77
#2012-01-11| 832.13
#2012-01-12| 837.30
#2012-01-13| 826.42
#2012-01-16| .
#2012-01-17| 845.61
#2012-01-18| 849.11
#2012-01-19| 856.55
#2012-01-20| 859.30
#2012-01-23| 873.89
#2012-01-24| 861.05
#2012-01-25| 858.89
#2012-01-26| 874.98
#2012-01-27| 869.53
#2012-01-30| 857.98
#2012-01-31| 869.58
#2012-02-01| 885.50
#2012-02-02| 889.85
#2012-02-03| 898.17
#2012-02-06| 893.65
#2012-02-07| 901.29
#2012-02-08| 897.46
#2012-02-09| 900.36
#2012-02-10| 889.34
#2012-02-13| 896.46
#2012-02-14| 890.46
#2012-02-15| 890.28
#2012-02-16| 898.13
#2012-02-17| 907.44
#2012-02-20| .
#2012-02-21| 909.93
#2012-02-22| 899.48
#2012-02-23| 906.49
#2012-02-24| 922.26
#2012-02-27| 909.63
#2012-02-28| 913.74
#2012-02-29| 915.48
#2012-03-01| 907.95
#2012-03-02| 900.99
#2012-03-05| 894.67
#2012-03-06| 866.97
#2012-03-07| 877.38
#2012-03-08| 900.32
#2012-03-09| 891.38
#2012-03-12| 892.39
#2012-03-13| 905.48
#2012-03-14| 898.67
#2012-03-15| 897.73
#2012-03-16| 911.89
#2012-03-19| 915.49
#2012-03-20| 908.34
#2012-03-21| 908.43
#2012-03-22| 904.31
#2012-03-23| 911.58
#2012-03-26| 928.90
#2012-03-27| 925.57
#2012-03-28| 913.34
#2012-03-29| 899.86
#2012-03-30| 912.34
#2012-04-02| 926.13
#2012-04-03| 916.01
#2012-04-04| 878.33
#2012-04-05| 874.58
#2012-04-06| .
#2012-04-09| 875.35
#2012-04-10| 862.89
#2012-04-11| 870.47
#2012-04-12| 886.02
#2012-04-13| 867.38
#2012-04-16| 866.10
#2012-04-17| 884.02
#2012-04-18| 878.10
#2012-04-19| 872.39
#2012-04-20| 876.79
#2012-04-23| 854.89
#2012-04-24| 869.65
#2012-04-25| 881.11
#2012-04-26| 886.44
#2012-04-27| 899.89
#2012-04-30| 893.90
#2012-05-01| 896.98
#2012-05-02| 895.27
#2012-05-03| 899.05
#2012-05-04| 881.74
#2012-05-07| 885.94
#2012-05-08| 871.01
#2012-05-09| 865.03
#2012-05-10| 872.01
#2012-05-11| 866.93
#2012-05-14| 850.07
#2012-05-15| 846.44
#2012-05-16| 843.29
#2012-05-17| 832.21
#2012-05-18| 826.14
#2012-05-21| 831.05
#2012-05-22| 838.06
#2012-05-23| 810.40
#2012-05-24| 818.00
#2012-05-25| 813.14
#2012-05-28| .
#2012-05-29| 826.54
#2012-05-30| 805.34
#2012-05-31| 794.60
#2012-06-01| 775.68
#2012-06-04| 781.26
#2012-06-05| 780.19
#2012-06-06| 798.09
#2012-06-07| 816.17
#2012-06-08| 809.67
#2012-06-11| 812.13
#2012-06-12| 809.71
#2012-06-13| 810.01
#2012-06-14| 810.85
#2012-06-15| 820.31
#2012-06-18| 819.37
#2012-06-19| 838.05
#2012-06-20| 848.74
#2012-06-21| 840.80
#2012-06-22| 828.80
#2012-06-25| 811.71
#2012-06-26| 810.76
#2012-06-27| 823.42
#2012-06-28| 828.25
#2012-06-29| 863.90
#2012-07-02| 870.05
#2012-07-03| 877.05
#2012-07-04| .
#2012-07-05| 861.58
#2012-07-06| 851.80
#2012-07-09| 849.45
#2012-07-10| 853.41
#2012-07-11| 846.72
#2012-07-12| 847.87
#2012-07-13| 873.15
#2012-07-16| 874.00
#2012-07-17| 870.74
#2012-07-18| 878.94
#2012-07-19| 887.68
#2012-07-20| 874.51
#2012-07-23| 846.77
#2012-07-24| 839.92
#2012-07-25| 846.55
#2012-07-26| 885.07
#2012-07-27| 890.88
#2012-07-30| 883.03
#2012-07-31| 877.84
#2012-08-01| 886.19
#2012-08-02| 863.58
#2012-08-03| 896.00
#2012-08-06| 903.52
#2012-08-07| 912.95
#2012-08-08| 911.77
#2012-08-09| 911.82
#2012-08-10| 915.27
#2012-08-13| 914.91
#2012-08-14| 917.09
#2012-08-15| 917.77
#2012-08-16| 931.31
#2012-08-17| 931.12
#2012-08-20| 929.10
#2012-08-21| 941.12
#2012-08-22| 928.92
#2012-08-23| 936.36
#2012-08-24| 932.32
#2012-08-27| 933.28
#2012-08-28| 931.12
#2012-08-29| 927.94
#2012-08-30| 926.18
#2012-08-31| 932.22
#2012-09-03| .
#2012-09-04| 927.65
#2012-09-05| 932.25
#2012-09-06| 944.59
#2012-09-07| 959.70
#2012-09-10| 959.78
#2012-09-11| 959.79
#2012-09-12| 964.21
#2012-09-13| 965.37
#2012-09-14| 985.02
#2012-09-17| 977.78
#2012-09-18| 967.93
#2012-09-19| 973.70
#2012-09-20| 971.45
#2012-09-21| 984.19
#2012-09-24| 971.71
#2012-09-25| 986.96
#2012-09-26| 964.69
#2012-09-27| 967.23
#2012-09-28| 957.98
#2012-10-01| 971.88
#2012-10-02| 973.81
#2012-10-03| 971.90
#2012-10-04| 980.80
#2012-10-05| 993.16
#2012-10-08| 975.32
#2012-10-09| 972.74
#2012-10-10| 964.91
#2012-10-11| 973.97
#2012-10-12| 968.38
#2012-10-15| 973.51
#2012-10-16| 989.84
#2012-10-17| 991.40
#2012-10-18| 978.64
#2012-10-19| 966.42
#2012-10-22| 967.18
#2012-10-23| 948.09
#2012-10-24| 954.60
#2012-10-25| 952.59
#2012-10-26| 955.55
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.80
#2012-11-01| 975.08
#2012-11-02| 970.31
#2012-11-05| 957.47
#2012-11-06| 963.16
#2012-11-07| 950.83
#2012-11-08| 942.37
#2012-11-09| 939.90
#2012-11-12| 937.82
#2012-11-13| 945.22
#2012-11-14| 952.41
#2012-11-15| 948.69
#2012-11-16| 935.78
#2012-11-19| 955.56
#2012-11-20| 956.28
#2012-11-21| 964.66
#2012-11-22| .
#2012-11-23| 991.11
#2012-11-26| 988.14
#2012-11-27| 984.86
#2012-11-28| 988.34
#2012-11-29|1004.98
#2012-11-30|1000.00
#2012-12-03|1013.63
#2012-12-04|1016.75
#2012-12-05|1024.06
#2012-12-06|1018.39
#2012-12-07|1012.24
#2012-12-10|1013.67
#2012-12-11|1024.31
#2012-12-12|1028.15
#2012-12-13|1030.01
#2012-12-14|1029.20
#2012-12-17|1031.21
#2012-12-18|1040.70
#2012-12-19|1050.29
#2012-12-20|1053.21
#2012-12-21|1045.07
#2012-12-24|1048.48
#2012-12-25|1048.48
#2012-12-26|1049.76
#2012-12-27|1050.22
#2012-12-28|1041.40
#2012-12-31|1045.47
#2013-01-01|1045.47
#2013-01-02|1069.44
#2013-01-03|1060.22
#2013-01-04|1056.52
#2013-01-07|1053.24
#2013-01-08|1050.48
#2013-01-09|1046.20
#2013-01-10|1059.54
#2013-01-11|1073.96
#2013-01-14|1069.71
#2013-01-15|1074.48
#2013-01-16|1069.14
#2013-01-17|1083.43
#2013-01-18|1088.39
#2013-01-21|1084.81
#2013-01-22|1076.35
#2013-01-23|1069.47
#2013-01-24|1080.27
#2013-01-25|1089.00
#2013-01-28|1082.10
#2013-01-29|1084.02
#2013-01-30|1089.94
#2013-01-31|1092.31
#2013-02-01|1111.78
#2013-02-04|1088.62
#2013-02-05|1089.69
#2013-02-06|1094.74
#2013-02-07|1085.19
#2013-02-08|1101.57
#2013-02-11|1092.23
#2013-02-12|1097.39
#2013-02-13|1100.58
#2013-02-14|1090.91
#2013-02-15|1099.75
#2013-02-18|1102.64
#2013-02-19|1112.42
#2013-02-20|1106.04
#2013-02-21|1078.83
#2013-02-22|1086.63
#2013-02-25|1083.13
#2013-02-26|1068.80
#2013-02-27|1079.84
#2013-02-28|1091.23
#2013-03-01|1079.05
#2013-03-04|1080.24
#2013-03-05|1098.41
#2013-03-06|1095.21
#2013-03-07|1096.14
#2013-03-08|1094.34
#2013-03-11| .
#2013-03-12|1103.49
#2013-03-13|1105.40
#2013-03-14|1120.07
#2013-03-15|1121.61
#2013-03-18|1117.88
#2013-03-19|1108.58
#2013-03-20|1119.17
#2013-03-21|1112.27
#2013-03-22|1120.69
#2013-03-25|1113.76
#2013-03-26|1111.11
#2013-03-27|1100.04
#2013-03-28|1111.97
#2013-03-29| .
#2013-04-01|1113.84
#2013-04-02|1121.35
#2013-04-03|1116.96
#2013-04-04|1106.05
#2013-04-05|1099.36
#2013-04-08|1104.25
#2013-04-09|1101.72
#2013-04-10|1117.02
#2013-04-11|1137.25
#2013-04-12|1127.16
#2013-04-15|1109.38
#2013-04-16|1107.73
#2013-04-17|1090.12
#2013-04-18|1095.16
#2013-04-19|1099.42
#2013-04-22|1102.77
#2013-04-23|1123.27
#2013-04-24|1129.30
#2013-04-25|1141.24
#2013-04-26|1138.00
#2013-04-29|1143.93
#2013-04-30|1146.99
#2013-05-01|1149.70
#2013-05-02|1147.25
#2013-05-03|1154.89
#2013-05-06|1152.23
#2013-05-07|1152.32
#2013-05-08|1165.94
#2013-05-09|1158.28
#2013-05-10|1156.46
#2013-05-13|1155.14
#2013-05-14|1157.41
#2013-05-15|1154.08
#2013-05-16|1153.79
#2013-05-17|1143.78
#2013-05-20|1157.32
#2013-05-21|1162.02
#2013-05-22|1161.27
#2013-05-23|1142.77
#2013-05-24|1140.43
#2013-05-27|1148.51
#2013-05-28|1157.77
#2013-05-29|1143.00
#2013-05-30|1158.81
#2013-05-31|1138.20
#2013-06-03|1134.59
#2013-06-04|1143.65
#2013-06-05|1130.45
#2013-06-06|1136.98
#2013-06-07|1150.46
#2013-06-10|1154.91
#2013-06-11|1156.27
#2013-06-12|1167.36
#2013-06-13|1168.14
#2013-06-14|1171.04
#2013-06-17|1184.03
#2013-06-18|1191.11
#2013-06-19|1192.55
#2013-06-20|1147.27
#2013-06-21|1131.50
#2013-06-24|1108.55
#2013-06-25|1120.33
#2013-06-26|1127.61
#2013-06-27|1146.92
#2013-06-28|1146.97
#2013-07-01|1166.02
#2013-07-02|1168.48
#2013-07-03|1166.81
#2013-07-04|1174.71
#2013-07-05|1160.89
#2013-07-08|1179.34
#2013-07-09|1172.75
#2013-07-10|1186.44
#2013-07-11|1205.87
#2013-07-12|1212.54
#2013-07-15|1219.42
#2013-07-16|1212.85
#2013-07-17|1214.34
#2013-07-18|1235.55
#2013-07-19|1242.61
#2013-07-22|1241.59
#2013-07-23|1241.47
#2013-07-24|1246.95
#2013-07-25|1253.30
#2013-07-26|1261.36
#2013-07-29|1260.57
#2013-07-30|1265.04
#2013-07-31|1270.62
#2013-08-01|1277.51
#2013-08-02|1279.12
#2013-08-05|1283.11
#2013-08-06|1287.06
#2013-08-07|1284.45
#2013-08-08|1297.48
#2013-08-09|1299.62
#2013-08-12|1290.34
#2013-08-13|1286.78
#2013-08-14|1292.77
#2013-08-15|1274.38
#2013-08-16|1281.17
#2013-08-19|1285.09
#2013-08-20|1281.68
#2013-08-21|1283.48
#2013-08-22|1285.28
#2013-08-23|1295.57
#2013-08-26|1289.96
#2013-08-27|1269.84
#2013-08-28|1256.08
#2013-08-29|1266.78
#2013-08-30|1249.84
#2013-09-02|1278.49
#2013-09-03|1274.31
#2013-09-04|1284.72
#2013-09-05|1293.39
#2013-09-06|1298.03
#2013-09-09|1311.10
#2013-09-10|1327.25
#2013-09-11|1333.55
#2013-09-12|1335.98
#2013-09-13|1345.20
#2013-09-16|1360.06
#2013-09-17|1355.87
#2013-09-18|1357.71
#2013-09-19|1371.61
#2013-09-20|1372.47
#2013-09-23|1362.10
#2013-09-24|1368.67
#2013-09-25|1368.77
#2013-09-26|1366.88
#2013-09-27|1372.52
#2013-09-30|1368.02
#2013-10-01|1380.82
#2013-10-02|1375.63
#2013-10-03|1372.13
#2013-10-04|1376.83
#2013-10-07|1376.12
#2013-10-08|1376.56
#2013-10-09|1358.74
#2013-10-10|1382.85
#2013-10-11|1390.83
#2013-10-14|1401.61
#2013-10-15|1410.36
#2013-10-16|1424.10
#2013-10-17|1458.28
#2013-10-18|1470.21
#2013-10-21|1478.35
#2013-10-22|1481.95
#2013-10-23|1477.28
#2013-10-24|1484.50
#2013-10-25|1481.84
#2013-10-28|1476.82
#2013-10-29|1472.70
#2013-10-30|1469.13
#2013-10-31|1461.54
#2013-11-01|1446.20
#2013-11-04|1458.65
#2013-11-05|1458.29
#2013-11-06|1477.69
#2013-11-07|1457.95
#2013-11-08|1454.30
#2013-11-11|1450.39
#2013-11-12|1445.61
#2013-11-13|1421.21
#2013-11-14|1448.45
#2013-11-15|1458.26
#2013-11-18|1461.70
#2013-11-19|1451.69
#2013-11-20|1448.40
#2013-11-21|1444.68
#2013-11-22|1461.67
#2013-11-25|1464.02
#2013-11-26|1462.34
#2013-11-27|1476.60
#2013-11-28|1479.62
#2013-11-29|1480.80
#2013-12-02|1473.41
#2013-12-03|1452.40
#2013-12-04|1437.78
#2013-12-05|1430.87
#2013-12-06|1438.89
#2013-12-09|1446.68
#2013-12-10|1447.04
#2013-12-11|1451.82
#2013-12-12|1429.05
#2013-12-13|1435.73
#2013-12-16|1448.31
#2013-12-17|1440.67
#2013-12-18|1448.13
#2013-12-19|1469.51
#2013-12-20|1472.98
#2013-12-23|1490.24
#2013-12-24|1499.67
#2013-12-25|1499.67
#2013-12-26|1503.32
#2013-12-27|1523.85
#2013-12-30|1522.87
#2013-12-31|1529.20
#2014-01-01|1529.20
#2014-01-02|1510.44
#2014-01-03|1510.33
#2014-01-06|1508.00
#2014-01-07|1508.46
#2014-01-08|1505.29
#2014-01-09|1497.89
#2014-01-10|1518.52
#2014-01-13|1516.22
#2014-01-14|1532.69
#2014-01-15|1535.46
#2014-01-16|1524.78
#2014-01-17|1525.11
#2014-01-20|1528.89
#2014-01-21|1529.51
#2014-01-22|1529.61
#2014-01-23|1515.13
#2014-01-24|1481.81
#2014-01-27|1468.14
#2014-01-28|1480.64
#2014-01-29|1474.45
#2014-01-30|1481.89
#2014-01-31|1469.42
#2014-02-03|1454.37
#2014-02-04|1448.75
#2014-02-05|1452.70
#2014-02-06|1486.77
#2014-02-07|1495.49
#2014-02-10|1498.86
#2014-02-11|1526.55
#2014-02-12|1536.30
#2014-02-13|1543.99
#2014-02-14|1550.15
#2014-02-17|1559.02
#2014-02-18|1564.22
#2014-02-19|1566.74
#2014-02-20|1554.24
#2014-02-21|1560.37
#2014-02-24|1567.94
#2014-02-25|1570.03
#2014-02-26|1551.88
#2014-02-27|1541.79
#2014-02-28|1558.67
#2014-03-03|1518.44
#2014-03-04|1543.80
#2014-03-05|1541.46
#2014-03-06|1548.00
#2014-03-07|1541.44
#2014-03-10|1517.58
#2014-03-11|1513.10
#2014-03-12|1510.96
#2014-03-13|1498.75
#2014-03-14|1491.03
#2014-03-17|1512.17
#2014-03-18|1511.02
#2014-03-19|1509.86
#2014-03-20|1492.28
#2014-03-21|1487.50
#2014-03-24|1470.52
#2014-03-25|1475.75
#2014-03-26|1491.78
#2014-03-27|1489.44
#2014-03-28|1491.59
#2014-03-31|1504.09
#2014-04-01|1509.14
#2014-04-02|1509.45
#2014-04-03|1503.82
#2014-04-04|1508.65
#2014-04-07|1495.67
#2014-04-08|1475.74
#2014-04-09|1493.59
#2014-04-10|1493.47
#2014-04-11|1468.09
#2014-04-14|1455.66
#2014-04-15|1437.93
#2014-04-16|1466.16
#2014-04-17|1483.81
#2014-04-18|1481.76
#2014-04-21|1481.77
#2014-04-22|1495.95
#2014-04-23|1484.89
#2014-04-24|1487.61
#2014-04-25|1477.66
#2014-04-28|1467.23
#2014-04-29|1474.13
#2014-04-30|1488.40
#2014-05-01|1496.84
#2014-05-02|1494.49
#2014-05-05|1491.45
#2014-05-06|1494.27
#2014-05-07|1493.23
#2014-05-08|1496.77
#2014-05-09|1486.49
#2014-05-12|1491.76
#2014-05-13|1489.32
#2014-05-14|1470.94
#2014-05-15|1446.89
#2014-05-16|1445.49
#2014-05-19|1461.06
#2014-05-20|1470.80
#2014-05-21|1480.15
#2014-05-22|1491.16
#2014-05-23|1494.57
#2014-05-26|1500.55
#2014-05-27|1509.63
#2014-05-28|1510.34
#2014-05-29|1517.44
#2014-05-30|1521.96
#2014-06-02|1525.10
#2014-06-03|1508.48
#2014-06-04|1506.85
#2014-06-05|1506.78
#2014-06-06|1518.91
#2014-06-09|1522.58
#2014-06-10|1521.05
#2014-06-11|1511.67
#2014-06-12|1521.45
#2014-06-13|1513.35
#2014-06-16|1508.87
#2014-06-17|1509.12
#2014-06-18|1508.07
#2014-06-19|1518.53
#2014-06-20|1513.14
#2014-06-23|1502.97
#2014-06-24|1500.95
#2014-06-25|1487.88
#2014-06-26|1497.98
#2014-06-27|1499.76
#2014-06-30|1511.97
#2014-07-01|1518.40
#2014-07-02|1513.73
#2014-07-03|1530.51
#2014-07-04|1528.76
#2014-07-07|1516.56
#2014-07-08|1487.97
#2014-07-09|1483.11
#2014-07-10|1457.39
#2014-07-11|1457.02
#2014-07-14|1471.80
#2014-07-15|1462.77
#2014-07-16|1479.35
#2014-07-17|1479.27
#2014-07-18|1484.31
#2014-07-21|1480.60
#2014-07-22|1489.60
#2014-07-23|1494.88
#2014-07-24|1508.96
#2014-07-25|1494.40
#2014-07-28|1498.60
#2014-07-29|1495.27
#2014-07-30|1485.16
#2014-07-31|1471.17
#2014-08-01|1461.99
#2014-08-04|1454.68
#2014-08-05|1463.56
#2014-08-06|1449.80
#2014-08-07|1447.54
#2014-08-08|1444.25
#2014-08-11|1464.73
#2014-08-12|1460.91
#2014-08-13|1464.29
#2014-08-14|1470.60
#2014-08-15|1466.61
#2014-08-18|1480.91
#2014-08-19|1488.25
#2014-08-20|1483.54
#2014-08-21|1485.76
#2014-08-22|1479.23
#2014-08-25|1484.60
#2014-08-26|1494.67
#2014-08-27|1502.02
#2014-08-28|1500.37
#2014-08-29|1491.57
#2014-09-01|1499.76
#2014-09-02|1496.73
#2014-09-03|1497.92
#2014-09-04|1494.20
#2014-09-05|1485.20
#2014-09-08|1473.52
#2014-09-09|1468.84
#2014-09-10|1462.35
#2014-09-11|1467.29
#2014-09-12|1474.55
#2014-09-15|1473.80
#2014-09-16|1473.78
#2014-09-17|1480.20
#2014-09-18|1491.56
#2014-09-19|1491.73
#2014-09-22|1480.94
#2014-09-23|1466.36
#2014-09-24|1457.94
#2014-09-25|1443.04
#2014-09-26|1437.23
#2014-09-29|1442.31
#2014-09-30|1433.79
#2014-10-01|1416.53
#2014-10-02|1390.48
#2014-10-03|1393.59
#2014-10-06|1407.99
#2014-10-07|1389.41
#2014-10-08|1381.78
#2014-10-09|1372.35
#2014-10-10|1349.13
#2014-10-13|1345.65
#2014-10-14|1342.17
#2014-10-15|1315.68
#2014-10-16|1329.32
#2014-10-17|1351.83
#2014-10-20|1348.92
#2014-10-21|1380.89
#2014-10-22|1384.75
#2014-10-23|1387.00
#2014-10-24|1382.80
#2014-10-27|1389.73
#2014-10-28|1402.48
#2014-10-29|1410.79
#2014-10-30|1407.52
#2014-10-31|1418.06
#2014-11-03|1419.22
#2014-11-04|1416.00
#2014-11-05|1419.90
#2014-11-06|1415.62
#2014-11-07|1409.59
#2014-11-10|1424.81
#2014-11-11|1424.09
#2014-11-12|1414.08
#2014-11-13|1419.88
#2014-11-14|1436.03
#2014-11-17|1442.21
#2014-11-18|1453.00
#2014-11-19|1452.78
#2014-11-20|1453.78
#2014-11-21|1458.63
#2014-11-24|1468.89
#2014-11-25|1488.79
#2014-11-26|1493.11
#2014-11-27|1498.27
#2014-11-28|1501.36
#2014-12-01|1502.11
#2014-12-02|1502.21
#2014-12-03|1497.07
#2014-12-04|1500.84
#2014-12-05|1503.83
#2014-12-08|1497.83
#2014-12-09|1478.34
#2014-12-10|1483.41
#2014-12-11|1477.48
#2014-12-12|1450.87
#2014-12-15|1422.41
#2014-12-16|1456.30
#2014-12-17|1442.53
#2014-12-18|1467.66
#2014-12-19|1470.32
#2014-12-22|1486.19
#2014-12-23|1489.53
#2014-12-24|1492.55
#2014-12-25|1492.55
#2014-12-26|1491.87
#2014-12-29|1494.04
#2014-12-30|1484.66
#2014-12-31|1487.85
#2015-01-01|1487.85
#2015-01-02|1466.74
#2015-01-05|1429.68
#2015-01-06|1407.44
#2015-01-07|1403.86
#2015-01-08|1435.46
#2015-01-09|1442.49
#2015-01-12|1451.20
#2015-01-13|1467.85
#2015-01-14|1461.00
#2015-01-15|1460.11
#2015-01-16|1459.54
#2015-01-19|1483.85
#2015-01-20|1489.14
#2015-01-21|1498.14
#2015-01-22|1507.35
#2015-01-23|1511.84
#2015-01-26|1519.01
#2015-01-27|1525.15
#2015-01-28|1516.20
#2015-01-29|1515.16
#2015-01-30|1507.06
#2015-02-02|1509.26
#2015-02-03|1531.20
#2015-02-04|1544.37
#2015-02-05|1544.09
#2015-02-06|1539.62
#2015-02-09|1520.77
#2015-02-10|1541.29
#2015-02-11|1538.17
#2015-02-12|1555.00
#2015-02-13|1547.34
#2015-02-16|1544.57
#2015-02-17|1545.09
#2015-02-18|1571.85
#2015-02-19|1587.56
#2015-02-20|1583.82
#2015-02-23|1599.34
#2015-02-24|1598.02
#2015-02-25|1603.36
#2015-02-26|1586.48
#2015-02-27|1595.95
#2015-03-02|1588.46
#2015-03-03|1568.69
#2015-03-04|1576.18
#2015-03-05|1590.00
#2015-03-06|1575.80
#2015-03-09|1571.45
#2015-03-10|1549.60
#2015-03-11|1544.03
#2015-03-12|1548.84
#2015-03-13|1542.68
#2015-03-16|1561.97
#2015-03-17|1549.38
#2015-03-18|1567.85
#2015-03-19|1570.68
#2015-03-20|1594.82
#2015-03-23|1606.90
#2015-03-24|1617.41
#2015-03-25|1606.61
#2015-03-26|1582.04
#2015-03-27|1577.12
#2015-03-30|1591.20
#2015-03-31|1572.70
#2015-04-01|1570.98
#2015-04-02|1592.27
#2015-04-03|1604.57
#2015-04-06|1611.30
#2015-04-07|1613.00
#2015-04-08|1612.50
#2015-04-09|1621.77
#2015-04-10|1632.44
#2015-04-13|1625.68
#2015-04-14|1631.99
#2015-04-15|1616.25
#2015-04-16|1612.46
#2015-04-17|1599.68
#2015-04-20|1605.05
#2015-04-21|1632.49
#2015-04-22|1629.64
#2015-04-23|1632.47
#2015-04-24|1638.65
#2015-04-27|1651.27
#2015-04-28|1639.36
#2015-04-29|1632.29
#2015-04-30|1641.13
#2015-05-01|1638.00
#2015-05-04|1635.52
#2015-05-05|1609.50
#2015-05-06|1618.76
#2015-05-07|1612.80
#2015-05-08|1661.13
#2015-05-11|1664.89
#2015-05-12|1655.92
#2015-05-13|1670.10
#2015-05-14|1688.83
#2015-05-15|1697.56
#2015-05-18|1690.13
#2015-05-19|1687.99
#2015-05-20|1690.26
#2015-05-21|1694.86
#2015-05-22|1675.51
#2015-05-25|1667.82
#2015-05-26|1651.48
#2015-05-27|1662.41
#2015-05-28|1660.50
#2015-05-29|1634.39
#2015-06-01|1617.30
#2015-06-02|1636.35
#2015-06-03|1653.35
#2015-06-04|1631.99
#2015-06-05|1597.31
#2015-06-08|1601.87
#2015-06-09|1606.19
#2015-06-10|1634.61
#2015-06-11|1633.78
#2015-06-12|1629.18
#2015-06-15|1611.06
#2015-06-16|1618.82
#2015-06-17|1617.46
#2015-06-18|1636.00
#2015-06-19|1632.04
#2015-06-22|1674.26
#2015-06-23|1671.80
#2015-06-24|1659.84
#2015-06-25|1669.49
#2015-06-26|1659.28
#2015-06-29|1617.93
#2015-06-30|1597.46
#2015-07-01|1623.99
#2015-07-02|1607.72
#2015-07-03|1597.78
#2015-07-06|1580.91
#2015-07-07|1536.68
#2015-07-08|1550.66
#2015-07-09|1579.83
#2015-07-10|1630.23
#2015-07-13|1648.30
#2015-07-14|1656.63
#2015-07-15|1662.46
#2015-07-16|1674.49
#2015-07-17|1674.66
#2015-07-20|1671.54
#2015-07-21|1667.50
#2015-07-22|1657.93
#2015-07-23|1656.47
#2015-07-24|1642.50
#2015-07-27|1617.81
#2015-07-28|1626.59
#2015-07-29|1655.37
#2015-07-30|1634.54
#2015-07-31|1664.30
#2015-08-03|1669.35
#2015-08-04|1674.65
#2015-08-05|1666.63
#2015-08-06|1645.51
#2015-08-07|1618.92
#2015-08-10|1634.55
#2015-08-11|1618.63
#2015-08-12|1602.73
#2015-08-13|1616.03
#2015-08-14|1615.08
#2015-08-17|1614.90
#2015-08-18|1617.53
#2015-08-19|1602.12
#2015-08-20|1590.70
#2015-08-21|1562.62
#2015-08-24|1524.95
#2015-08-25|1562.64
#2015-08-26|1536.56
#2015-08-27|1551.12
#2015-08-28|1557.05
#2015-08-31|1554.77
#2015-09-01|1518.56
#2015-09-02|1522.88
#2015-09-03|1538.25
#2015-09-04|1511.58
#2015-09-07|1530.12
#2015-09-08|1549.13
#2015-09-09|1568.31
#2015-09-10|1562.27
#2015-09-11|1544.50
#2015-09-14|1538.04
#2015-09-15|1541.92
#2015-09-16|1569.12
#2015-09-17|1571.52
#2015-09-18|1569.09
#2015-09-21|1562.06
#2015-09-22|1513.26
#2015-09-23|1521.40
#2015-09-24|1512.65
#2015-09-25|1537.17
#2015-09-28|1522.59
#2015-09-29|1498.07
#2015-09-30|1529.29
#2015-10-01|1525.86
#2015-10-02|1537.84
#2015-10-05|1566.38
#2015-10-06|1582.61
#2015-10-07|1576.79
#2015-10-08|1594.78
#2015-10-09|1597.44
#2015-10-12|1587.70
#2015-10-13|1576.62
#2015-10-14|1586.48
#2015-10-15|1607.82
#2015-10-16|1618.81
#2015-10-19|1618.21
#2015-10-20|1624.67
#2015-10-21|1602.72
#2015-10-22|1579.13
#2015-10-23|1606.43
#2015-10-26|1598.59
#2015-10-27|1577.09
#2015-10-28|1585.29
#2015-10-29|1586.33
#2015-10-30|1590.87
#2015-11-02|1594.84
#2015-11-03|1588.39
#2015-11-04|1583.38
#2015-11-05|1575.92
#2015-11-06|1560.01
#2015-11-09|1552.82
#2015-11-10|1554.26
#2015-11-11|1564.27
#2015-11-12|1550.10
#2015-11-13|1530.14
#2015-11-16|1526.71
#2015-11-17|1558.77
#2015-11-18|1551.45
#2015-11-19|1573.74
#2015-11-20|1564.49
#2015-11-23|1545.55
#2015-11-24|1519.78
#2015-11-25|1544.29
#2015-11-26|1558.24
#2015-11-27|1558.76
#2015-11-30|1556.44
#2015-12-01|1566.91
#2015-12-02|1564.76
#2015-12-03|1559.57
#2015-12-04|1555.20
#2015-12-07|1560.53
#2015-12-08|1534.17
#2015-12-09|1532.61
#2015-12-10|1524.94
#2015-12-11|1510.75
#2015-12-14|1498.29
#2015-12-15|1521.01
#2015-12-16|1529.65
#2015-12-17|1528.48
#2015-12-18|1508.95
#2015-12-21|1513.40
#2015-12-22|1514.40
#2015-12-23|1539.90
#2015-12-24|1544.98
#2015-12-25|1544.98
#2015-12-28|1542.00
#2015-12-29|1553.30
#2015-12-30|1553.93
#2015-12-31|1539.55
#2016-01-01|1539.55
#2016-01-04|1498.29
#2016-01-05|1500.43
#2016-01-06|1483.34
#2016-01-07|1470.25
#2016-01-08|1465.56
#2016-01-11|1453.12
#2016-01-12|1462.46
#2016-01-13|1465.03
#2016-01-14|1436.54
#2016-01-15|1421.28
#2016-01-18|1400.38
#2016-01-19|1410.74
#2016-01-20|1370.41
#2016-01-21|1389.30
#2016-01-22|1441.01
#2016-01-25|1437.19
#2016-01-26|1439.11
#2016-01-27|1457.57
#2016-01-28|1455.54
#2016-01-29|1474.71
#2016-02-01|1492.27
#2016-02-02|1478.29
#2016-02-03|1476.22
#2016-02-04|1476.70
#2016-02-05|1436.20
#2016-02-08|1362.05
#2016-02-09|1386.04
#2016-02-10|1390.92
#2016-02-11|1375.14
#2016-02-12|1391.20
#2016-02-15|1420.34
#2016-02-16|1426.26
#2016-02-17|1456.19
#2016-02-18|1456.09
#2016-02-19|1451.53
#2016-02-22|1455.92
#2016-02-23|1445.72
#2016-02-24|1421.86
#2016-02-25|1459.92
#2016-02-26|1459.50
#2016-02-29|1469.26
#2016-03-01|1495.26
#2016-03-02|1478.14
#2016-03-03|1480.84
#2016-03-04|1487.39
#2016-03-07|1482.82
#2016-03-08|1477.23
#2016-03-09|1489.18
#2016-03-10|1479.11
#2016-03-11|1512.29
#2016-03-14|1520.69
#2016-03-15|1519.23
#2016-03-16|1517.73
#2016-03-17|1549.47
#2016-03-18|1546.48
#2016-03-21|1535.57
#2016-03-22|1534.54
#2016-03-23|1531.38
#2016-03-24|1512.19
#2016-03-25|1512.19
#2016-03-28|1521.70
#2016-03-29|1533.36
#2016-03-30|1573.89
#2016-03-31|1553.85
#2016-04-01|1532.17
#2016-04-04|1546.96
#2016-04-05|1521.25
#2016-04-06|1527.77
#2016-04-07|1522.83
#2016-04-08|1533.22
#2016-04-11|1542.79
#2016-04-12|1537.98
#2016-04-13|1550.13
#2016-04-14|1544.53
#2016-04-15|1540.31
#2016-04-18|1547.00
#2016-04-19|1577.46
#2016-04-20|1565.48
#2016-04-21|1526.11
#2016-04-22|1514.05
#2016-04-25|1525.18
#2016-04-26|1529.35
#2016-04-27|1526.56
#2016-04-28|1534.95
#2016-04-29|1533.03
#2016-05-02|1541.08
#2016-05-03|1526.37
#2016-05-04|1513.38
#2016-05-05|1518.33
#2016-05-06|1516.66
#2016-05-09|1524.79
#2016-05-10|1528.18
#2016-05-11|1518.69
#2016-05-12|1520.23
#2016-05-13|1495.05
#2016-05-16|1496.00
#2016-05-17|1505.75
#2016-05-18|1509.61
#2016-05-19|1493.99
#2016-05-20|1518.12
#2016-05-23|1510.90
#2016-05-24|1539.39
#2016-05-25|1543.48
#2016-05-26|1547.11
#2016-05-27|1543.02
#2016-05-30|1546.83
#2016-05-31|1538.78
#2016-06-01|1530.14
#2016-06-02|1528.78
#2016-06-03|1532.37
#2016-06-06|1533.10
#2016-06-07|1541.19
#2016-06-08|1531.53
#2016-06-09|1514.27
#2016-06-10|1470.89
#2016-06-13|1440.78
#2016-06-14|1394.46
#2016-06-15|1415.44
#2016-06-16|1397.83
#2016-06-17|1432.21
#2016-06-20|1502.05
#2016-06-21|1502.07
#2016-06-22|1508.09
#2016-06-23|1537.30
#2016-06-24|1385.87
#2016-06-27|1305.32
#2016-06-28|1350.84
#2016-06-29|1407.22
#2016-06-30|1413.26
#2016-07-01|1432.25
#2016-07-04|1409.78
#2016-07-05|1386.58
#2016-07-06|1358.71
#2016-07-07|1377.42
#2016-07-08|1397.72
#2016-07-11|1424.03
#2016-07-12|1448.08
#2016-07-13|1453.15
#2016-07-14|1451.52
#2016-07-15|1443.60
#2016-07-18|1448.96
#2016-07-19|1435.14
#2016-07-20|1454.67
#2016-07-21|1453.35
#2016-07-22|1444.59
#2016-07-25|1455.59
#2016-07-26|1448.54
#2016-07-27|1467.36
#2016-07-28|1475.45
#2016-07-29|1484.54
#2016-08-01|1474.49
#2016-08-02|1473.62
#2016-08-03|1460.42
#2016-08-04|1460.94
#2016-08-05|1468.27
#2016-08-08|1464.17
#2016-08-09|1480.84
#2016-08-10|1488.79
#2016-08-11|1492.19
#2016-08-12|1491.63
#2016-08-15|1488.05
#2016-08-16|1480.42
#2016-08-17|1473.10
#2016-08-18|1495.74
#2016-08-19|1484.61
#2016-08-22|1488.76
#2016-08-23|1499.90
#2016-08-24|1506.05
#2016-08-25|1501.16
#2016-08-26|1499.11
#2016-08-29|1483.19
#2016-08-30|1483.67
#2016-08-31|1472.60
#2016-09-01|1493.39
#2016-09-02|1514.97
#2016-09-05|1516.36
#2016-09-06|1530.66
#2016-09-07|1531.52
#2016-09-08|1521.10
#2016-09-09|1495.33
#2016-09-12|1479.18
#2016-09-13|1471.19
#2016-09-14|1470.33
#2016-09-15|1479.37
#2016-09-16|1463.30
#2016-09-19|1484.21
#2016-09-20|1481.75
#2016-09-21|1476.69
#2016-09-22|1503.98
#2016-09-23|1484.33
#2016-09-26|1461.92
#2016-09-27|1459.99
#2016-09-28|1482.58
#2016-09-29|1489.37
#2016-09-30|1488.04
#2016-10-03|1482.55
#2016-10-04|1487.35
#2016-10-05|1469.48
#2016-10-06|1458.31
#2016-10-07|1434.61
#2016-10-10|1439.21
#2016-10-11|1412.16
#2016-10-12|1398.82
#2016-10-13|1391.18
#2016-10-14|1403.23
#2016-10-17|1386.25
#2016-10-18|1403.62
#2016-10-19|1413.21
#2016-10-20|1388.58
#2016-10-21|1381.70
#2016-10-24|1375.20
#2016-10-25|1361.57
#2016-10-26|1360.72
#2016-10-27|1371.10
#2016-10-28|1376.02
#2016-10-31|1386.23
#2016-11-01|1384.79
#2016-11-02|1376.58
#2016-11-03|1370.92
#2016-11-04|1361.19
#2016-11-07|1357.00
#2016-11-08|1357.96
#2016-11-09|1341.81
#2016-11-10|1334.64
#2016-11-11|1328.74
#2016-11-14|1309.29
#2016-11-15|1305.16
#2016-11-16|1320.70
#2016-11-17|1327.01
#2016-11-18|1310.96
#2016-11-21|1317.19
#2016-11-22|1318.81
#2016-11-23|1311.97
#2016-11-24|1319.27
#2016-11-25|1326.66
#2016-11-28|1313.33
#2016-11-29|1330.88
#2016-11-30|1328.53
#2016-12-01|1320.74
#2016-12-02|1318.05
#2016-12-05|1327.78
#2016-12-06|1342.11
#2016-12-07|1334.36
#2016-12-08|1344.51
#2016-12-09|1394.46
#2016-12-12|1387.95
#2016-12-13|1412.36
#2016-12-14|1414.10
#2016-12-15|1391.84
#2016-12-16|1390.56
#2016-12-19|1400.11
#2016-12-20|1403.81
#2016-12-21|1409.84
#2016-12-22|1403.24
#2016-12-23|1402.20
#2016-12-26|1402.20
#2016-12-27|1406.53
#2016-12-28|1402.33
#2016-12-29|1412.52
#2016-12-30|1425.82
#2017-01-02|1432.58
#2017-01-03|1417.01
#2017-01-04|1417.78
#2017-01-05|1440.64
#2017-01-06|1437.60
#2017-01-09|1429.94
#2017-01-10|1431.44
#2017-01-11|1418.18
#2017-01-12|1429.19
#2017-01-13|1439.35
#2017-01-16|1427.08
#2017-01-17|1439.90
#2017-01-18|1415.45
#2017-01-19|1410.06
#2017-01-20|1415.45
#2017-01-23|1427.27
#2017-01-24|1434.70
#2017-01-25|1437.37
#2017-01-26|1427.27
#2017-01-27|1432.71
#2017-01-30|1430.04
#2017-01-31|1431.40
#2017-02-01|1433.97
#2017-02-02|1437.01
#2017-02-03|1439.45
#2017-02-06|1423.92
#2017-02-07|1427.47
#2017-02-08|1441.28
#2017-02-09|1446.36
#2017-02-10|1442.27
#2017-02-13|1450.78
#2017-02-14|1441.93
#2017-02-15|1440.99
#2017-02-16|1451.17
#2017-02-17|1446.94
#2017-02-20|1445.36
#2017-02-21|1437.73
#2017-02-22|1441.61
#2017-02-23|1453.31
#2017-02-24|1438.01
#2017-02-27|1446.03
#2017-02-28|1450.17
#2017-03-01|1456.25
#2017-03-02|1448.89
#2017-03-03|1424.86
#2017-03-06|1423.42
#2017-03-07|1419.25
#2017-03-08|1418.21
#2017-03-09|1429.85
#2017-03-10|1427.91
#2017-03-13|1433.70
#2017-03-14|1424.67
#2017-03-15|1422.61
#2017-03-16|1440.68
#2017-03-17|1447.19
#2017-03-20|1446.32
#2017-03-21|1449.07
#2017-03-22|1441.65
#2017-03-23|1456.94
#2017-03-24|1463.10
#2017-03-27|1473.46
#2017-03-28|1478.52
#2017-03-29|1467.06
#2017-03-30|1478.72
#2017-03-31|1493.94
#2017-04-03|1478.18
#2017-04-04|1485.60
#2017-04-05|1486.01
#2017-04-06|1478.78
#2017-04-07|1473.65
#2017-04-10|1475.75
#2017-04-11|1480.00
#2017-04-12|1490.70
#2017-04-13|1486.76
#2017-04-14|1486.76
#2017-04-17|1493.73
#2017-04-18|1485.75
#2017-04-19|1483.20
#2017-04-20|1501.38
#2017-04-21|1484.58
#2017-04-24|1531.17
#2017-04-25|1536.42
#2017-04-26|1541.73
#2017-04-27|1538.05
#2017-04-28|1530.13
#2017-05-01|1531.72
#2017-05-02|1547.38
#2017-05-03|1541.50
#2017-05-04|1556.70
#2017-05-05|1568.53
#2017-05-08|1561.65
#2017-05-09|1573.52
#2017-05-10|1563.84
#2017-05-11|1544.38
#2017-05-12|1572.47
#2017-05-15|1572.19
#2017-05-16|1586.14
#2017-05-17|1578.10
#2017-05-18|1570.94
#2017-05-19|1591.36
#2017-05-22|1599.32
#2017-05-23|1594.12
#2017-05-24|1594.00
#2017-05-25|1596.49
#2017-05-26|1601.55
#2017-05-29|1603.26
#2017-05-30|1605.53
#2017-05-31|1609.68
#2017-06-01|1618.89
#2017-06-02|1626.05
#2017-06-05|1620.43
#2017-06-06|1609.02
#2017-06-07|1609.88
#2017-06-08|1595.57
#2017-06-09|1588.58
#2017-06-12|1574.76
#2017-06-13|1589.25
#2017-06-14|1606.35
#2017-06-15|1585.60
#2017-06-16|1604.28
#2017-06-19|1601.52
#2017-06-20|1593.48
#2017-06-21|1591.26
#2017-06-22|1588.19
#2017-06-23|1598.96
#2017-06-26|1601.37
#2017-06-27|1593.44
#2017-06-28|1605.10
#2017-06-29|1587.61
#2017-06-30|1579.77
#2017-07-03|1573.37
#2017-07-04|1568.69
#2017-07-05|1571.53
#2017-07-06|1566.38
#2017-07-07|1543.80
#2017-07-10|1543.98
#2017-07-11|1536.80
#2017-07-12|1549.67
#2017-07-13|1549.43
#2017-07-14|1564.06
#2017-07-17|1564.56
#2017-07-18|1564.87
#2017-07-19|1575.98
#2017-07-20|1594.23
#2017-07-21|1583.13
#2017-07-24|1584.16
#2017-07-25|1584.03
#2017-07-26|1586.30
#2017-07-27|1598.93
#2017-07-28|1598.79
#2017-07-31|1601.49
#2017-08-01|1616.26
#2017-08-02|1612.97
#2017-08-03|1620.19
#2017-08-04|1612.08
#2017-08-07|1608.58
#2017-08-08|1599.80
#2017-08-09|1586.15
#2017-08-10|1584.38
#2017-08-11|1572.76
#2017-08-14|1584.29
#2017-08-15|1575.24
#2017-08-16|1581.35
#2017-08-17|1585.38
#2017-08-18|1561.64
#2017-08-21|1564.92
#2017-08-22|1570.97
#2017-08-23|1534.46
#2017-08-24|1533.82
#2017-08-25|1540.08
#2017-08-28|1540.73
#2017-08-29|1521.80
#2017-08-30|1522.29
#2017-08-31|1531.37
#2017-09-01|1542.68
#2017-09-04|1540.07
#2017-09-05|1545.98
#2017-09-06|1543.60
#2017-09-07|1553.85
#2017-09-08|1556.82
#2017-09-11|1565.80
#2017-09-12|1569.51
#2017-09-13|1569.71
#2017-09-14|1571.80
#2017-09-15|1580.31
#2017-09-18|1573.31
#2017-09-19|1574.53
#2017-09-20|1584.96
#2017-09-21|1577.33
#2017-09-22|1584.61
#2017-09-25|1585.64
#2017-09-26|1569.09
#2017-09-27|1559.77
#2017-09-28|1573.20
#2017-09-29|1594.92
#2017-10-02|1592.08
#2017-10-03|1587.65
#2017-10-04|1597.14
#2017-10-05|1589.19
#2017-10-06|1593.39
#2017-10-09|1599.23
#2017-10-10|1609.13
#2017-10-11|1603.11
#2017-10-12|1609.62
#2017-10-13|1612.69
#2017-10-16|1607.58
#2017-10-17|1607.75
#2017-10-18|1624.93
#2017-10-19|1613.25
#2017-10-20|1604.90
#2017-10-23|1590.77
#2017-10-24|1580.27
#2017-10-25|1585.31
#2017-10-26|1592.80
#2017-10-27|1570.79
#2017-10-30|1587.80
#2017-10-31|1605.58
#2017-11-01|1596.00
#2017-11-02|1586.55
#2017-11-03|1598.43
#2017-11-06|1594.14
#2017-11-07|1584.23
#2017-11-08|1589.01
#2017-11-09|1580.01
#2017-11-10|1585.21
#2017-11-13|1570.87
#2017-11-14|1583.81
#2017-11-15|1570.28
#2017-11-16|1589.16
#2017-11-17|1598.80
#2017-11-20|1611.82
#2017-11-21|1620.55
#2017-11-22|1623.67
#2017-11-23|1633.00
#2017-11-24|1639.63
#2017-11-27|1632.76
#2017-11-28|1641.48
#2017-11-29|1650.23
#2017-11-30|1652.26
#2017-12-01|1637.11
#2017-12-04|1645.59
#2017-12-05|1640.40
#2017-12-06|1641.15
#2017-12-07|1644.80
#2017-12-08|1645.46
#2017-12-11|1660.57
#2017-12-12|1654.84
#2017-12-13|1662.21
#2017-12-14|1659.80
#2017-12-15|1656.83
#2017-12-18|1666.32
#2017-12-19|1654.94
#2017-12-20|1661.28
#2017-12-21|1659.09
#2017-12-22|1660.74
#2017-12-25|1660.74
#2017-12-26|1663.14
#2017-12-27|1664.85
#2017-12-28|1669.00
#2017-12-29|1675.77
#2018-01-01|1675.77
#2018-01-02|1677.35
#2018-01-03|1673.93
#2018-01-04|1690.02
#2018-01-05|1703.51
#2018-01-08|1697.99
#2018-01-09|1707.66
#2018-01-10|1695.25
#2018-01-11|1687.91
#2018-01-12|1705.11
#2018-01-15|1732.78
#2018-01-16|1729.15
#2018-01-17|1719.10
#2018-01-18|1715.85
#2018-01-19|1730.01
#2018-01-22|1727.19
#2018-01-23|1730.10
#2018-01-24|1734.34
#2018-01-25|1731.19
#2018-01-26|1722.92
#2018-01-29|1707.05
#2018-01-30|1711.72
#2018-01-31|1727.48
#2018-02-01|1726.16
#2018-02-02|1696.27
#2018-02-05|1658.57
#2018-02-06|1615.63
#2018-02-07|1649.71
#2018-02-08|1633.91
#2018-02-09|1606.34
#2018-02-12|1622.42
#2018-02-13|1625.62
#2018-02-14|1661.84
#2018-02-15|1689.27
#2018-02-16|1701.77
#2018-02-19|1680.17
#2018-02-20|1682.80
#2018-02-21|1681.77
#2018-02-22|1667.76
#2018-02-23|1671.22
#2018-02-26|1668.79
#2018-02-27|1660.41
#2018-02-28|1652.01
#2018-03-01|1608.70
#2018-03-02|1598.75
#2018-03-05|1609.71
#2018-03-06|1618.06
#2018-03-07|1615.21
#2018-03-08|1619.28
#2018-03-09|1622.20
#2018-03-12|1633.14
#2018-03-13|1621.62
#2018-03-14|1610.04
#2018-03-15|1609.51
#2018-03-16|1605.16
#2018-03-19|1610.36
#2018-03-20|1594.85
#2018-03-21|1587.57
#2018-03-22|1580.52
#2018-03-23|1581.88
#2018-03-26|1585.01
#2018-03-27|1594.66
#2018-03-28|1593.84
#2018-03-29|1590.64
#2018-03-30|1590.64
#2018-04-02|1592.50
#2018-04-03|1574.97
#2018-04-04|1571.37
#2018-04-05|1601.86
#2018-04-06|1614.60
#2018-04-09|1629.42
#2018-04-10|1644.00
#2018-04-11|1638.31
#2018-04-12|1628.89
#2018-04-13|1629.27
#2018-04-16|1620.04
#2018-04-17|1621.06
#2018-04-18|1627.61
#2018-04-19|1657.72
#2018-04-20|1641.09
#2018-04-23|1629.77
#2018-04-24|1627.11
#2018-04-25|1623.25
#2018-04-26|1635.30
#2018-04-27|1634.70
#2018-04-30|1659.99
#2018-05-01|1648.63
#2018-05-02|1663.60
#2018-05-03|1657.51
#2018-05-04|1669.92
#2018-05-07|1673.16
#2018-05-08|1668.91
#2018-05-09|1663.69
#2018-05-10|1679.98
#2018-05-11|1700.17
#2018-05-14|1699.38
#2018-05-15|1672.80
#2018-05-16|1666.40
#2018-05-17|1679.11
#2018-05-18|1674.01
#2018-05-21|1688.09
#2018-05-22|1689.12
#2018-05-23|1663.84
#2018-05-24|1651.18
#2018-05-25|1650.85
#2018-05-28|1644.22
#2018-05-29|1610.53
#2018-05-30|1608.50
#2018-05-31|1622.56
#2018-06-01|1629.78
#2018-06-04|1646.49
#2018-06-05|1636.71
#2018-06-06|1653.58
#2018-06-07|1654.44
#2018-06-08|1648.91
#2018-06-11|1666.49
#2018-06-12|1660.38
#2018-06-13|1657.12
#2018-06-14|1650.54
#2018-06-15|1637.07
#2018-06-18|1626.92
#2018-06-19|1605.92
#2018-06-20|1621.53
#2018-06-21|1622.34
#2018-06-22|1645.94
#2018-06-25|1628.91
#2018-06-26|1613.48
#2018-06-27|1615.21
#2018-06-28|1604.39
#2018-06-29|1618.88
#2018-07-02|1591.82
#2018-07-03|1606.25
#2018-07-04|1609.48
#2018-07-05|1620.34
#2018-07-06|1639.06
#2018-07-09|1647.51
#2018-07-10|1654.06
#2018-07-11|1641.24
#2018-07-12|1669.98
#2018-07-13|1671.72
#2018-07-16|1667.92
#2018-07-17|1663.20
#2018-07-18|1656.48
#2018-07-19|1629.45
#2018-07-20|1641.66
#2018-07-23|1643.34
#2018-07-24|1640.28
#2018-07-25|1621.21
#2018-07-26|1628.43
#2018-07-27|1635.70
#2018-07-30|1636.11
#2018-07-31|1638.28
#2018-08-01|1624.70
#2018-08-02|1614.93
#2018-08-03|1628.00
#2018-08-06|1624.65
#2018-08-07|1635.21
#2018-08-08|1642.29
#2018-08-09|1643.84
#2018-08-10|1620.42
#2018-08-13|1616.10
#2018-08-14|1605.57
#2018-08-15|1589.74
#2018-08-16|1612.39
#2018-08-17|1617.35
#2018-08-20|1633.50
#2018-08-21|1643.08
#2018-08-22|1664.04
#2018-08-23|1658.02
#2018-08-24|1661.78
#2018-08-27|1669.98
#2018-08-28|1678.62
#2018-08-29|1681.90
#2018-08-30|1672.34
#2018-08-31|1659.69
#2018-09-03|1655.97
#2018-09-04|1627.32
#2018-09-05|1608.03
#2018-09-06|1601.37
#2018-09-07|1600.47
#2018-09-10|1614.59
#2018-09-11|1605.21
#2018-09-12|1612.44
#2018-09-13|1602.75
#2018-09-14|1590.35
#2018-09-17|1596.09
#2018-09-18|1594.80
#2018-09-19|1582.04
#2018-09-20|1597.77
#2018-09-21|1600.70
#2018-09-24|1607.38
#2018-09-25|1611.37
#2018-09-26|1616.51
#2018-09-27|1614.74
#2018-09-28|1598.85
#2018-10-01|1604.84
#2018-10-02|1582.05
#2018-10-03|1595.56
#2018-10-04|1575.32
#2018-10-05|1572.64
#2018-10-08|1545.38
#2018-10-09|1541.65
#2018-10-10|1526.34
#2018-10-11|1517.49
#2018-10-12|1521.27
#2018-10-15|1523.00
#2018-10-16|1558.11
#2018-10-17|1537.39
#2018-10-18|1541.18
#2018-10-19|1537.26
#2018-10-22|1529.44
#2018-10-23|1513.78
#2018-10-24|1518.56
#2018-10-25|1484.43
#2018-10-26|1459.55
#2018-10-29|1470.93
#2018-10-30|1469.73
#2018-10-31|1473.18
#2018-11-01|1489.90
#2018-11-02|1510.23
#2018-11-05|1503.24
#2018-11-06|1504.48
#2018-11-07|1521.88
#2018-11-08|1509.88
#2018-11-09|1498.69
#2018-11-12|1480.71
#2018-11-13|1492.00
#2018-11-14|1503.15
#2018-11-15|1487.22
#2018-11-16|1502.51
#2018-11-19|1498.83
#2018-11-20|1465.91
#2018-11-21|1484.91
#2018-11-22|1477.53
#2018-11-23|1483.51
#2018-11-26|1505.48
#2018-11-27|1498.91
#2018-11-28|1502.86
#2018-11-29|1514.70
#2018-11-30|1496.79
#2018-12-03|1514.93
#2018-12-04|1485.49
#2018-12-05|1462.25
#2018-12-06|1432.67
#2018-12-07|1439.56
#2018-12-10|1404.19
#2018-12-11|1418.73
#2018-12-12|1450.92
#2018-12-13|1441.93
#2018-12-14|1437.31
#2018-12-17|1431.94
#2018-12-18|1420.32
#2018-12-19|1439.97
#2018-12-20|1417.52
#2018-12-21|1414.51
#2018-12-24|1410.52
#2018-12-25|1410.52
#2018-12-26|1407.48
#2018-12-27|1390.88
#2018-12-28|1421.88
#2018-12-31|1432.58
#2019-01-01|1432.58
#2019-01-02|1416.52
#2019-01-03|1408.76
#2019-01-04|1438.98
#2019-01-07|1462.87
#2019-01-08|1478.39
#2019-01-09|1497.75
#2019-01-10|1496.20
#2019-01-11|1499.97
#2019-01-14|1489.42
#2019-01-15|1476.96
#2019-01-16|1477.23
#2019-01-17|1470.73
#2019-01-18|1492.18
#2019-01-21|1492.37
#2019-01-22|1495.17
#2019-01-23|1495.73
#2019-01-24|1494.23
#2019-01-25|1508.48
#2019-01-28|1504.57
#2019-01-29|1517.43
#2019-01-30|1520.44
#2019-01-31|1519.23
#2019-02-01|1530.42
#2019-02-04|1528.41
#2019-02-05|1542.07
#2019-02-06|1529.74
#2019-02-07|1482.66
#2019-02-08|1476.40
#2019-02-11|1488.27
#2019-02-12|1488.05
#2019-02-13|1492.11
#2019-02-14|1493.91
#2019-02-15|1507.58
#2019-02-18|1517.14
#2019-02-19|1517.55
#2019-02-20|1531.39
#2019-02-21|1546.00
#2019-02-22|1550.86
#2019-02-25|1547.46
#2019-02-26|1548.96
#2019-02-27|1544.23
#2019-02-28|1567.38
#2019-03-01|1560.95
#2019-03-04|1564.57
#2019-03-05|1558.93
#2019-03-06|1564.00
#2019-03-07|1548.22
#2019-03-08|1533.55
#2019-03-11|1539.31
#2019-03-12|1545.12
#2019-03-13|1560.81
#2019-03-14|1578.13
#2019-03-15|1581.59
#2019-03-18|1581.74
#2019-03-19|1596.59
#2019-03-20|1573.52
#2019-03-21|1566.69
#2019-03-22|1551.24
#2019-03-25|1523.40
#2019-03-26|1531.54
#2019-03-27|1529.27
#2019-03-28|1525.19
#2019-03-29|1529.79
#2019-04-01|1538.00
#2019-04-02|1541.56
#2019-04-03|1566.84
#2019-04-04|1561.69
#2019-04-05|1565.83
#2019-04-08|1556.95
#2019-04-09|1558.35
#2019-04-10|1566.12
#2019-04-11|1576.57
#2019-04-12|1580.47
#2019-04-15|1588.52
#2019-04-16|1596.90
#2019-04-17|1607.62
#2019-04-18|1611.92
#2019-04-19|1611.92
#2019-04-22|1610.89
#2019-04-23|1613.22
#2019-04-24|1607.56
#2019-04-25|1593.68
#2019-04-26|1620.16
#2019-04-29|1619.99
#2019-04-30|1622.53
#2019-05-01|1628.06
#2019-05-02|1616.01
#2019-05-03|1622.81
#2019-05-06|1615.90
#2019-05-07|1601.90
#2019-05-08|1613.01
#2019-05-09|1591.63
#2019-05-10|1596.74
#2019-05-13|1574.71
#2019-05-14|1583.53
#2019-05-15|1588.79
#2019-05-16|1597.43
#2019-05-17|1585.64
#2019-05-20|1581.08
#2019-05-21|1587.11
#2019-05-22|1591.63
#2019-05-23|1565.63
#2019-05-24|1578.26
#2019-05-27|1576.65
#2019-05-28|1583.39
#2019-05-29|1556.83
#2019-05-30|1580.45
#2019-05-31|1574.30
#2019-06-03|1581.22
#2019-06-04|1582.46
#2019-06-05|1601.04
#2019-06-06|1603.73
#2019-06-07|1629.69
#2019-06-10|1629.62
#2019-06-11|1634.34
#2019-06-12|1642.77
#2019-06-13|1633.63
#2019-06-14|1616.52
#2019-06-17|1623.99
#2019-06-18|1630.21
#2019-06-19|1630.16
#2019-06-20|1643.50
#2019-06-21|1631.75
#2019-06-24|1642.42
#2019-06-25|1635.02
#2019-06-26|1625.61
#2019-06-27|1615.26
#2019-06-28|1635.98
#2019-07-01|1642.88
#2019-07-02|1634.73
#2019-07-03|1645.89
#2019-07-04|1644.22
#2019-07-05|1630.00
#2019-07-08|1625.97
#2019-07-09|1623.44
#2019-07-10|1622.25
#2019-07-11|1621.23
#2019-07-12|1625.78
#2019-07-15|1630.56
#2019-07-16|1623.78
#2019-07-17|1616.16
#2019-07-18|1607.74
#2019-07-19|1600.16
#2019-07-22|1602.96
#2019-07-23|1591.11
#2019-07-24|1606.19
#2019-07-25|1596.93
#2019-07-26|1627.65
#2019-07-29|1623.21
#2019-07-30|1599.48
#2019-07-31|1601.65
#2019-08-01|1593.68
#2019-08-02|1556.19
#2019-08-05|1538.66
#2019-08-06|1542.49
#2019-08-07|1559.18
#2019-08-08|1572.42
#2019-08-09|1571.83
#2019-08-12|1572.50
#2019-08-13|1570.13
#2019-08-14|1547.16
#2019-08-15|1543.37
#2019-08-16|1563.87
#2019-08-19|1579.52
#2019-08-20|1564.34
#2019-08-21|1588.08
#2019-08-22|1586.11
#2019-08-23|1585.99
#2019-08-26|1580.35
#2019-08-27|1592.13
#2019-08-28|1583.36
#2019-08-29|1598.13
#2019-08-30|1594.65
#2019-09-02|1592.31
#2019-09-03|1586.40
#2019-09-04|1602.62
#2019-09-05|1605.07
#2019-09-06|1614.71
#2019-09-09|1607.57
#2019-09-10|1594.13
#2019-09-11|1599.01
#2019-09-12|1606.97
#2019-09-13|1616.71
#2019-09-16|1596.32
#2019-09-17|1611.26
#2019-09-18|1618.68
#2019-09-19|1628.60
#2019-09-20|1614.86
#2019-09-23|1602.92
#2019-09-24|1608.50
#2019-09-25|1587.16
#2019-09-26|1589.06
#2019-09-27|1598.84
#2019-09-30|1600.83
#2019-10-01|1587.38
#2019-10-02|1552.58
#2019-10-03|1551.95
#2019-10-04|1563.60
#2019-10-07|1565.27
#2019-10-08|1545.56
#2019-10-09|1548.77
#2019-10-10|1555.26
#2019-10-11|1574.08
#2019-10-14|1562.48
#2019-10-15|1580.95
#2019-10-16|1572.15
#2019-10-17|1576.80
#2019-10-18|1576.36
#2019-10-21|1582.62
#2019-10-22|1583.40
#2019-10-23|1585.91
#2019-10-24|1601.58
#2019-10-25|1607.78
#2019-10-28|1615.63
#2019-10-29|1619.40
#2019-10-30|1625.21
#2019-10-31|1626.55
#2019-11-01|1624.30
#2019-11-04|1621.70
#2019-11-05|1614.93
#2019-11-06|1615.12
#2019-11-07|1619.13
#2019-11-08|1609.78
#2019-11-11|1618.95
#2019-11-12|1619.35
#2019-11-13|1608.98
#2019-11-14|1606.78
#2019-11-15|1613.75
#2019-11-18|1618.61
#2019-11-19|1619.57
#2019-11-20|1607.74
#2019-11-21|1597.78
#2019-11-22|1604.83
#2019-11-25|1620.60
#2019-11-26|1616.43
#2019-11-27|1625.93
#2019-11-28|1622.63
#2019-11-29|1623.56
#2019-12-02|1605.90
#2019-12-03|1592.30
#2019-12-04|1604.82
#2019-12-05|1609.91
#2019-12-06|1623.34
#2019-12-09|1626.47
#2019-12-10|1625.00
#2019-12-11|1620.88
#2019-12-12|1622.13
#2019-12-13|1657.90
#2019-12-16|1683.26
#2019-12-17|1668.20
#2019-12-18|1666.94
#2019-12-19|1667.33
#2019-12-20|1682.19
#2019-12-23|1684.72
#2019-12-24|1693.96
#2019-12-25|1693.96
#2019-12-26|1697.25
#2019-12-27|1710.28
#2019-12-30|1701.86
#2019-12-31|1706.99
#2020-01-01|1706.99
#2020-01-02|1713.90
#2020-01-03|1699.49
#2020-01-06|1694.87
#2020-01-07|1692.52
#2020-01-08|1685.86
#2020-01-09|1690.78
#2020-01-10|1690.21
#2020-01-13|1691.37
#2020-01-14|1693.65
#2020-01-15|1703.78
#2020-01-16|1698.39
#2020-01-17|1700.80
#2020-01-20|1695.79
#2020-01-21|1695.67
#2020-01-22|1697.81
#2020-01-23|1686.65
#2020-01-24|1698.04
#2020-01-27|1665.45
#2020-01-28|1669.82
#2020-01-29|1664.02
#2020-01-30|1658.57
#2020-01-31|1653.83
#2020-02-03|1649.02
#2020-02-04|1671.67
#2020-02-05|1678.45
#2020-02-06|1681.81
#2020-02-07|1674.58
#2020-02-10|1665.10
#2020-02-11|1665.84
#2020-02-12|1665.45
#2020-02-13|1661.85
#2020-02-14|1663.92
#2020-02-17|1663.37
#2020-02-18|1656.28
#2020-02-19|1657.60
#2020-02-20|1652.55
#2020-02-21|1650.77
#2020-02-24|1600.93
#2020-02-25|1587.99
#2020-02-26|1582.77
#2020-02-27|1525.47
#2020-02-28|1475.37
#2020-03-02|1477.11
#2020-03-03|1507.02
#2020-03-04|1518.88
#2020-03-05|1495.93
#2020-03-06|1467.64
#2020-03-09|1388.52
#2020-03-10|1365.50
#2020-03-11|1335.30
#2020-03-12|1172.13
#2020-03-13|1175.50
#2020-03-16|1112.94
#2020-03-17|1083.28
#2020-03-18|1050.43
#2020-03-19|1068.76
#2020-03-20|1053.52
#2020-03-23|1010.86
#2020-03-24|1087.06
#2020-03-25|1130.86
#2020-03-26|1194.44
#2020-03-27|1164.41
#2020-03-30|1178.03
#2020-03-31|1210.91
#2020-04-01|1161.15
#2020-04-02|1147.01
#2020-04-03|1134.50
#2020-04-06|1176.98
#2020-04-07|1216.05
#2020-04-08|1229.93
#2020-04-09|1269.93
#2020-04-10|1269.93
#2020-04-13|1269.53
#2020-04-14|1272.70
#2020-04-15|1223.41
#2020-04-16|1219.33
#2020-04-17|1262.15
#2020-04-20|1277.79
#2020-04-21|1220.81
#2020-04-22|1231.70
#2020-04-23|1233.04
#2020-04-24|1212.70
#2020-04-27|1244.80
#2020-04-28|1274.15
#2020-04-29|1310.68
#2020-04-30|1282.42
#2020-05-01|1276.32
#2020-05-04|1242.40
#2020-05-05|1254.60
#2020-05-06|1236.54
#2020-05-07|1258.77
#2020-05-08|1281.66
#2020-05-11|1270.01
#2020-05-12|1271.10
#2020-05-13|1229.96
#2020-05-14|1205.76
#2020-05-15|1212.69
#2020-05-18|1258.36
#2020-05-19|1259.71
#2020-05-20|1274.37
#2020-05-21|1262.18
#2020-05-22|1271.51
#2020-05-25|1284.05
#2020-05-26|1311.08
#2020-05-27|1320.61
#2020-05-28|1353.85
#2020-05-29|1340.52
#2020-06-01|1370.25
#2020-06-02|1396.53
#2020-06-03|1428.37
#2020-06-04|1440.20
#2020-06-05|1457.67
#2020-06-08|1457.12
#2020-06-09|1435.38
#2020-06-10|1431.41
#2020-06-11|1366.99
#2020-06-12|1363.88
#2020-06-15|1365.92
#2020-06-16|1395.31
#2020-06-17|1403.11
#2020-06-18|1386.64
#2020-06-19|1391.97
#2020-06-22|1389.45
#2020-06-23|1408.83
#2020-06-24|1360.02
#2020-06-25|1355.93
#2020-06-26|1355.02
#2020-06-29|1363.20
#2020-06-30|1365.28
#2020-07-01|1368.21
#2020-07-02|1381.88
#2020-07-03|1368.22
#2020-07-06|1394.93
#2020-07-07|1382.17
#2020-07-08|1373.61
#2020-07-09|1348.91
#2020-07-10|1359.87
#2020-07-13|1368.01
#2020-07-14|1352.03
#2020-07-15|1382.17
#2020-07-16|1381.46
#2020-07-17|1377.51
#2020-07-20|1381.46
#2020-07-21|1402.63
#2020-07-22|1392.62
#2020-07-23|1379.61
#2020-07-24|1360.51
#2020-07-27|1365.09
#2020-07-28|1369.35
#2020-07-29|1373.53
#2020-07-30|1358.23
#2020-07-31|1351.25
#2020-08-03|1382.21
#2020-08-04|1379.68
#2020-08-05|1413.57
#2020-08-06|1415.14
#2020-08-07|1417.63
#2020-08-10|1420.50
#2020-08-11|1454.13
#2020-08-12|1471.92
#2020-08-13|1468.46
#2020-08-14|1445.49
#2020-08-17|1446.57
#2020-08-18|1442.72
#2020-08-19|1454.93
#2020-08-20|1437.57
#2020-08-21|1434.31
#2020-08-24|1456.77
#2020-08-25|1446.90
#2020-08-26|1455.75
#2020-08-27|1463.80
#2020-08-28|1466.71
#2020-08-31|1467.18
#2020-09-01|1448.32
#2020-09-02|1457.74
#2020-09-03|1450.45
#2020-09-04|1433.65
#2020-09-07|1468.33
#2020-09-08|1457.99
#2020-09-09|1473.33
#2020-09-10|1470.63
#2020-09-11|1462.76
#2020-09-14|1474.91
#2020-09-15|1477.55
#2020-09-16|1491.74
#2020-09-17|1472.34
#2020-09-18|1460.14
#2020-09-21|1387.81
#2020-09-22|1385.41
#2020-09-23|1401.37
#2020-09-24|1387.23
#2020-09-25|1403.31
#2020-09-28|1432.04
#2020-09-29|1431.65
#2020-09-30|1440.49
#2020-10-01|1441.93
#2020-10-02|1455.94
#2020-10-05|1483.53
#2020-10-06|1486.22
#2020-10-07|1464.35
#2020-10-08|1474.51
#2020-10-09|1496.21
#2020-10-12|1496.77
#2020-10-13|1488.34
#2020-10-14|1487.55
#2020-10-15|1453.29
#2020-10-16|1477.79
#2020-10-19|1481.85
#2020-10-20|1485.86
#2020-10-21|1482.36
#2020-10-22|1478.12
#2020-10-23|1485.63
#2020-10-26|1463.06
#2020-10-27|1450.34
#2020-10-28|1403.21
#2020-10-29|1384.28
#2020-10-30|1389.83
#2020-11-02|1410.40
#2020-11-03|1460.16
#2020-11-04|1474.03
#2020-11-05|1525.49
#2020-11-06|1517.68
#2020-11-09|1615.18
#2020-11-10|1618.67
#2020-11-11|1611.79
#2020-11-12|1609.49
#2020-11-13|1603.06
#2020-11-16|1614.65
#2020-11-17|1611.07
#2020-11-18|1626.94
#2020-11-19|1623.98
#2020-11-20|1629.97
#2020-11-23|1618.78
#2020-11-24|1630.49
#2020-11-25|1627.68
#2020-11-26|1621.91
#2020-11-27|1627.47
#2020-11-30|1615.81
#2020-12-01|1646.94
#2020-12-02|1647.19
#2020-12-03|1669.59
#2020-12-04|1672.69
#2020-12-07|1659.54
#2020-12-08|1673.98
#2020-12-09|1690.02
#2020-12-10|1673.88
#2020-12-11|1664.86
#2020-12-14|1670.38
#2020-12-15|1673.80
#2020-12-16|1689.51
#2020-12-17|1714.37
#2020-12-18|1715.81
#2020-12-21|1674.88
#2020-12-22|1684.12
#2020-12-23|1706.53
#2020-12-24|1710.20
#2020-12-25|1710.20
#2020-12-28|1711.54
#2020-12-29|1745.29
#2020-12-30|1739.59
#2020-12-31|1723.97
#2021-01-01|1723.97
#2021-01-04|1733.29
#2021-01-05|1717.88
#2021-01-06|1764.16
#2021-01-07|1749.32
#2021-01-08|1760.44
#2021-01-11|1731.55
#2021-01-12|1726.89
#2021-01-13|1717.73
#2021-01-14|1732.56
#2021-01-15|1719.62
#2021-01-18|1717.57
#2021-01-19|1711.42
#2021-01-20|1736.65
#2021-01-21|1737.58
#2021-01-22|1737.99
#2021-01-25|1708.36
#2021-01-26|1727.16
#2021-01-27|1724.40
#2021-01-28|1728.89
#2021-01-29|1707.13
#2021-02-01|1722.96
#2021-02-02|1735.85
#2021-02-03|1734.39
#2021-02-04|1737.00
#2021-02-05|1740.81
#2021-02-08|1743.50
#2021-02-09|1741.78
#2021-02-10|1739.72
#2021-02-11|1760.65
#2021-02-12|1783.70
#2021-02-15|1860.29
#2021-02-16|1848.62
#2021-02-17|1815.99
#2021-02-18|1807.43
#2021-02-19|1809.04
#2021-02-22|1813.97
#2021-02-23|1823.27
#2021-02-24|1802.10
#2021-02-25|1817.12
#2021-02-26|1777.77
#2021-03-01|1786.20
#2021-03-02|1799.82
#2021-03-03|1818.49
#2021-03-04|1796.88
#2021-03-05|1758.17
#2021-03-08|1789.30
#2021-03-09|1813.07
#2021-03-10|1813.49
#2021-03-11|1823.38
#2021-03-12|1810.80
#2021-03-15|1807.67
#2021-03-16|1819.74
#2021-03-17|1830.53
#2021-03-18|1847.42
#2021-03-19|1833.60
#2021-03-22|1831.02
#2021-03-23|1824.66
#2021-03-24|1815.03
#2021-03-25|1817.21
#2021-03-26|1824.16
#2021-03-29|1822.55
#2021-03-30|1823.51
#2021-03-31|1818.61
#2021-04-01|1836.79
#2021-04-02|1836.79
#2021-04-05|1844.55
#2021-04-06|1863.68
#2021-04-07|1871.55
#2021-04-08|1876.62
#2021-04-09|1873.70
#2021-04-12|1866.93
#2021-04-13|1881.79
#2021-04-14|1896.50
#2021-04-15|1909.39
#2021-04-16|1923.58
#2021-04-19|1928.04
#2021-04-20|1901.75
#2021-04-21|1897.17
#2021-04-22|1906.38
#2021-04-23|1923.92
#2021-04-26|1932.47
#2021-04-27|1922.57
#2021-04-28|1937.77
#2021-04-29|1935.94
#2021-04-30|1917.28
#2021-05-03|1929.19
#2021-05-04|1906.02
#2021-05-05|1943.37
#2021-05-06|1944.66
#2021-05-07|1973.62
#2021-05-10|1974.21
#2021-05-11|1924.06
#2021-05-12|1908.29
#2021-05-13|1910.81
#2021-05-14|1945.87
#2021-05-17|1940.82
#2021-05-18|1967.34
#2021-05-19|1941.37
#2021-05-20|1967.73
#2021-05-21|1966.14
#2021-05-24|1976.24
#2021-05-25|1976.63
#2021-05-26|1969.99
#2021-05-27|1962.51
#2021-05-28|1969.24
#2021-05-31|1973.06
#2021-06-01|1989.77
#2021-06-02|1980.36
#2021-06-03|1964.68
#2021-06-04|1971.68
#2021-06-07|1985.68
#2021-06-08|1992.86
#2021-06-09|1993.59
#2021-06-10|1986.33
#2021-06-11|1986.82
#2021-06-14|1992.18
#2021-06-15|1995.42
#2021-06-16|2007.21
#2021-06-17|1977.59
#2021-06-18|1932.24
#2021-06-21|1958.44
#2021-06-22|1960.93
#2021-06-23|1956.26
#2021-06-24|1959.15
#2021-06-25|1964.95
#2021-06-28|1949.11
#2021-06-29|1940.09
#2021-06-30|1931.66
#2021-07-01|1961.38
#2021-07-02|1980.06
#2021-07-05|1978.75
#2021-07-06|1979.90
#2021-07-07|1982.73
#2021-07-08|1944.83
#2021-07-09|1972.80
#2021-07-12|1990.84
#2021-07-13|2003.21
#2021-07-14|2000.07
#2021-07-15|1980.97
#2021-07-16|1978.72
#2021-07-19|1931.22
#2021-07-20|1938.09
#2021-07-21|1974.25
#2021-07-22|2005.27
#2021-07-23|2010.35
#2021-07-26|2006.21
#2021-07-27|2000.66
#2021-07-28|1999.80
#2021-07-29|2047.37
#2021-07-30|2036.55
#2021-08-02|2037.58
#2021-08-03|2037.49
#2021-08-04|2052.62
#2021-08-05|2068.57
#2021-08-06|2050.33
#2021-08-09|2046.55
#2021-08-10|2055.44
#2021-08-11|2077.32
#2021-08-12|2083.64
#2021-08-13|2096.07
#2021-08-16|2091.09
#2021-08-17|2076.34
#2021-08-18|2082.18
#2021-08-19|2049.24
#2021-08-20|2054.35
#2021-08-23|2071.85
#2021-08-24|2082.49
#2021-08-25|2084.98
#2021-08-26|2095.08
#2021-08-27|2105.75
#2021-08-30|2117.55
#2021-08-31|2108.55
#2021-09-01|2129.29
#2021-09-02|2145.01
#2021-09-03|2139.02
#2021-09-06|2153.65
#2021-09-07|2140.49
#2021-09-08|2117.59
#2021-09-09|2118.04
#2021-09-10|2114.13
#2021-09-13|2111.65
#2021-09-14|2110.89
#2021-09-15|2081.17
#2021-09-16|2095.20
#2021-09-17|2081.26
#2021-09-20|2063.54
#2021-09-21|2276.62
#2021-09-22|2284.05
#2021-09-23|2281.46
#2021-09-24|2263.78
#2021-09-27|2247.88
#2021-09-28|2196.55
#2021-09-29|2199.56
#2021-09-30|2202.94
#2021-10-01|2237.78
#2021-10-04|2221.76
#2021-10-05|2249.95
#2021-10-06|2216.29
#2021-10-07|2240.88
#2021-10-08|2238.95
#2021-10-11|2233.68
#2021-10-12|2220.24
#2021-10-13|2227.58
#2021-10-14|2258.94
#2021-10-15|2256.48
#2021-10-18|2245.64
#2021-10-19|2269.34
#2021-10-20|2274.46
#2021-10-21|2276.01
#2021-10-22|2273.11
#2021-10-25|2250.34
#2021-10-26|2261.20
#2021-10-27|2253.98
#2021-10-28|2283.72
#2021-10-29|2270.02
#2021-11-01|2284.04
#2021-11-02|2286.82
#2021-11-03|2302.17
#2021-11-04|2310.13
#2021-11-05|2320.02
#2021-11-08|2311.65
#2021-11-09|2330.23
#2021-11-10|2358.97
#2021-11-11|2353.62
#2021-11-12|2355.22
#2021-11-15|2340.68
#2021-11-16|2312.61
#2021-11-17|2308.09
#2021-11-18|2304.00
#2021-11-19|2294.28
#2021-11-22|2281.13
#2021-11-23|2252.80
#2021-11-24|2249.84
#2021-11-25|2268.46
#2021-11-26|2221.89
#2021-11-29|2224.08
#2021-11-30|2212.83
#2021-12-01|2254.87
#2021-12-02|2225.35
#2021-12-03|2202.18
#2021-12-06|2233.20
#2021-12-07|2281.22
#2021-12-08|2272.72
#2021-12-09|2271.37
#2021-12-10|2266.99
#2021-12-13|2242.43
#2021-12-14|2215.49
#2021-12-15|2203.84
#2021-12-16|2224.73
#2021-12-17|2220.46
#2021-12-20|2203.25
#2021-12-21|2224.63
#2021-12-22|2257.82
#2021-12-23|2269.58
#2021-12-24|2275.68
#2021-12-27|2278.84
#2021-12-28|2293.88
#2021-12-29|2316.96
#2021-12-30|2316.53
#2021-12-31|2318.20
#2022-01-03|2300.20
#2022-01-04|2315.44
#2022-01-05|2316.74
#2022-01-06|2249.37
#2022-01-07|2253.79
#2022-01-10|2207.93
#2022-01-11|2231.37
#2022-01-12|2269.51
#2022-01-13|2276.39
#2022-01-14|2248.50
#2022-01-17|2277.95
#2022-01-18|2234.93
#2022-01-19|2233.54
#2022-01-20|2264.08
#2022-01-21|2220.55
#2022-01-24|2114.26
#2022-01-25|2118.54
#2022-01-26|2160.94
#2022-01-27|2148.27
#2022-01-28|2143.70
#2022-01-31|2172.88
#2022-02-01|2209.48
#2022-02-02|2240.15
#2022-02-03|2212.55
#2022-02-04|2201.84
#2022-02-07|2202.92
#2022-02-08|2208.73
#2022-02-09|2248.81
#2022-02-10|2266.16
#2022-02-11|2243.47
#2022-02-14|2194.44
#2022-02-15|2226.63
#2022-02-16|2214.65
#2022-02-17|2195.80
#2022-02-18|2171.61
#2022-02-21|2151.78
#2022-02-22|2157.68
#2022-02-23|2161.69
#2022-02-24|2056.14
#2022-02-25|2132.05
#2022-02-28|2145.28
#2022-03-01|2099.01
#2022-03-02|2121.64
#2022-03-03|2059.88
#2022-03-04|1970.52
#2022-03-07|1939.67
#2022-03-08|1871.47
#2022-03-09|1990.71
#2022-03-10|1968.05
#2022-03-11|1997.51
#2022-03-14|2014.31
#2022-03-15|2048.24
#2022-03-16|2114.37
#2022-03-17|2155.33
#2022-03-18|2162.52
#2022-03-21|2166.44
#2022-03-22|2177.55
#2022-03-23|2149.24
#2022-03-24|2142.36
#2022-03-25|2153.91
#2022-03-28|2157.13
#2022-03-29|2211.34
#2022-03-30|2204.14
#2022-03-31|2190.80
#2022-04-01|2168.98
#2022-04-04|2193.57
#2022-04-05|2197.09
#2022-04-06|2167.58
#2022-04-07|2167.66
#2022-04-08|2164.37
#2022-04-11|2162.77
#2022-04-12|2151.83
#2022-04-13|2164.51
#2022-04-14|2177.91
#2022-04-15|2177.91
#2022-04-18|2177.11
#2022-04-19|2143.89
#2022-04-20|2162.43
#2022-04-21|2172.79
#2022-04-22|2123.52
#2022-04-25|2098.50
#2022-04-26|2068.69
#2022-04-27|2033.93
#2022-04-28|2041.94
#2022-04-29|2055.00
#2022-05-02|2025.84
#2022-05-03|2029.73
#2022-05-04|2039.60
#2022-05-05|2012.29
#2022-05-06|1963.28
#2022-05-09|1915.28
#2022-05-10|1911.94
#2022-05-11|1927.91
#2022-05-12|1893.22
#2022-05-13|1923.09
#2022-05-16|1937.86
#2022-05-17|1980.40
#2022-05-18|1946.24
#2022-05-19|1930.65
#2022-05-20|1949.41
#2022-05-23|1990.85
#2022-05-24|1947.31
#2022-05-25|1937.70
#2022-05-26|1953.05
#2022-05-27|1972.54
#2022-05-30|1996.98
#2022-05-31|1965.15
#2022-06-01|1924.57
#2022-06-02|1946.71
#2022-06-03|1937.38
#2022-06-06|1961.55
#2022-06-07|1944.37
#2022-06-08|1932.26
#2022-06-09|1898.10
#2022-06-10|1845.85
#2022-06-13|1788.56
#2022-06-14|1744.10
#2022-06-15|1775.66
#2022-06-16|1742.66
#2022-06-17|1753.46
#2022-06-20|1782.14
#2022-06-21|1792.59
#2022-06-22|1792.33
#2022-06-23|1764.87
#2022-06-24|1832.25
#2022-06-27|1851.10
#2022-06-28|1831.32
#2022-06-29|1803.43
#2022-06-30|1796.69
#2022-07-01|1773.79
#2022-07-04|1785.77
#2022-07-05|1729.59
#2022-07-06|1771.61
#2022-07-07|1783.53
#2022-07-08|1805.72
#2022-07-11|1783.99
#2022-07-12|1785.51
#2022-07-13|1787.13
#2022-07-14|1756.43
#2022-07-15|1795.84
#2022-07-18|1830.36
#2022-07-19|1864.24
#2022-07-20|1871.15
#2022-07-21|1899.05
#2022-07-22|1915.23
#2022-07-25|1911.46
#2022-07-26|1891.82
#2022-07-27|1909.16
#2022-07-28|1937.25
#2022-07-29|1954.19
#2022-08-01|1971.17
#2022-08-02|1956.71
#2022-08-03|1961.42
#2022-08-04|1966.25
#2022-08-05|1920.72
#2022-08-08|1936.77
#2022-08-09|1932.60
#2022-08-10|1971.80
#2022-08-11|1961.49
#2022-08-12|1942.84
#2022-08-15|1945.22
#2022-08-16|1941.25
#2022-08-17|1924.72
#2022-08-18|1924.05
#2022-08-19|1894.05
#2022-08-22|1862.57
#2022-08-23|1838.00
#2022-08-24|1843.84
#2022-08-25|1849.00
#2022-08-26|1813.36
#2022-08-29|1798.07
#2022-08-30|1785.12
#2022-08-31|1770.52
#2022-09-01|1720.16
#2022-09-02|1757.50
#2022-09-05|1733.91
#2022-09-06|1742.05
#2022-09-07|1745.71
#2022-09-08|1755.59
#2022-09-09|1796.30
#2022-09-12|1841.76
#2022-09-13|1800.72
#2022-09-14|1770.91
#2022-09-15|1764.87
#2022-09-16|1742.65
#2022-09-19|1736.95
#2022-09-20|1710.45
#2022-09-21|1708.62
#2022-09-22|1669.71
#2022-09-23|1623.83
#2022-09-26|1612.59
#2022-09-27|1607.59
#2022-09-28|1603.10
#2022-09-29|1615.82
#2022-09-30|1657.14
#2022-10-03|1674.02
#2022-10-04|1755.81
#2022-10-05|1724.34
#2022-10-06|1714.76
#2022-10-07|1675.73
#2022-10-10|1659.15
#2022-10-11|1650.07
#2022-10-12|1642.30
#2022-10-13|1651.45
#2022-10-14|1669.38
#2022-10-17|1715.82
#2022-10-18|1730.71
#2022-10-19|1716.79
#2022-10-20|1720.17
#2022-10-21|1702.78
#2022-10-24|1751.32
#2022-10-25|1823.78
#2022-10-26|1839.60
#2022-10-27|1825.12
#2022-10-28|1810.38
#2022-10-31|1805.95
#2022-11-01|1784.24
#2022-11-02|1778.58
#2022-11-03|1744.96
#2022-11-04|1769.33
#2022-11-07|1791.37
#2022-11-08|1835.24
#2022-11-09|1814.96
#2022-11-10|1900.59
#2022-11-11|1901.77
#2022-11-14|1916.95
#2022-11-15|1927.43
#2022-11-16|1912.40
#2022-11-17|1886.56
#2022-11-18|1912.62
#2022-11-21|1910.34
#2022-11-22|1931.10
#2022-11-23|1963.19
#2022-11-24|1985.62
#2022-11-25|1990.26
#2022-11-28|1982.14
#2022-11-29|1955.84
#2022-11-30|1952.71
#2022-12-01|2013.82
#2022-12-02|2014.64
#2022-12-05|2007.45
#2022-12-06|1998.60
#2022-12-07|1992.05
#2022-12-08|1986.58
#2022-12-09|2007.80
#2022-12-12|1997.64
#2022-12-13|2026.34
#2022-12-14|2034.87
#2022-12-15|1987.46
#2022-12-16|1953.53
#2022-12-19|1946.23
#2022-12-20|1941.06
#2022-12-21|1969.50
#2022-12-22|1950.25
#2022-12-23|1952.90
#2022-12-26|1952.90
#2022-12-27|1955.90
#2022-12-28|1957.40
#2022-12-29|1975.25
#2022-12-30|1952.15
#2023-01-02|1962.83
#2023-01-03|1971.52
#2023-01-04|2014.53
#2023-01-05|1970.28
#2023-01-06|2004.48
#2023-01-09|2033.26
#2023-01-10|2024.73
#2023-01-11|2044.07
#2023-01-12|2051.35
#2023-01-13|2065.38
#2023-01-16|2088.67
#2023-01-17|2088.00
#2023-01-18|2099.38
#2023-01-19|2078.30
#2023-01-20|2090.24
#2023-01-23|2099.22
#2023-01-24|2105.76
#2023-01-25|2093.06
#2023-01-26|2109.01
#2023-01-27|2112.72
#2023-01-30|2130.08
#2023-01-31|2114.57
#2023-02-01|2128.27
#2023-02-02|2189.25
#2023-02-03|2185.10
#2023-02-06|2135.88
#2023-02-07|2113.48
#2023-02-08|2126.63
#2023-02-09|2135.88
#2023-02-10|2090.33
#2023-02-13|2120.13
#2023-02-14|2120.70
#2023-02-15|2124.29
#2023-02-16|2132.80
#2023-02-17|2128.61
#2023-02-20|2131.32
#2023-02-21|2140.94
#2023-02-22|2156.78
#2023-02-23|2156.00
#2023-02-24|2131.60
#2023-02-27|2160.31
#2023-02-28|2146.71
#2023-03-01|2157.76
#2023-03-02|2152.13
#2023-03-03|2145.77
#2023-03-06|2158.70
#2023-03-07|2135.78
#2023-03-08|2131.76
#2023-03-09|2141.09
#2023-03-10|2135.97
#2023-03-13|2105.43
#2023-03-14|2131.20
#2023-03-15|2064.26
#2023-03-16|2114.70
#2023-03-17|2093.41
#2023-03-20|2135.30
#2023-03-21|2163.55
#2023-03-22|2177.18
#2023-03-23|2187.53
#2023-03-24|2139.56
#2023-03-27|2158.14
#2023-03-28|2153.39
#2023-03-29|2183.90
#2023-03-30|2216.23
#2023-03-31|2219.18
#2023-04-03|2213.76
#2023-04-04|2240.40
#2023-04-05|2213.29
#2023-04-06|2207.35
#2023-04-07|2207.35
#2023-04-10|2192.07
#2023-04-11|2209.69
#2023-04-12|2238.53
#2023-04-13|2247.23
#2023-04-14|2234.03
#2023-04-17|2219.63
#2023-04-18|2244.56
#2023-04-19|2245.60
#2023-04-20|2267.53
#2023-04-21|2268.20
#2023-04-24|2278.31
#2023-04-25|2257.94
#2023-04-26|2258.90
#2023-04-27|2227.15
#2023-04-28|2257.47
#2023-05-01|2247.06
#2023-05-02|2155.11
#2023-05-03|2172.61
#2023-05-04|2110.41
#2023-05-05|2124.32
#2023-05-08|2125.32
#2023-05-09|2136.05
#2023-05-10|2122.89
#2023-05-11|2122.00
#2023-05-12|2109.08
#2023-05-15|2109.60
#2023-05-16|2100.34
#2023-05-17|2099.31
#2023-05-18|2112.44
#2023-05-19|2118.38
#2023-05-22|2116.70
#2023-05-23|2109.73
#2023-05-24|2067.59
#2023-05-25|2039.14
#2023-05-26|2055.02
#2023-05-29|2054.73
#2023-05-30|2059.53
#2023-05-31|2041.50
#2023-06-01|2095.34
#2023-06-02|2116.03
#2023-06-05|2095.70
#2023-06-06|2106.17
#2023-06-07|2114.14
#2023-06-08|2127.43
#2023-06-09|2120.75
#2023-06-12|2124.64
#2023-06-13|2151.16
#2023-06-14|2169.13
#2023-06-15|2194.96
#2023-06-16|2217.27
#2023-06-19|2191.20
#2023-06-20|2178.29
#2023-06-21|2166.92
#2023-06-22|2164.61
#2023-06-23|2153.17
#2023-06-26|2147.91
#2023-06-27|2167.93
#2023-06-28|2175.72
#2023-06-29|2163.97
#2023-06-30|2185.70
#2023-07-03|2179.83
#2023-07-04|2187.21
#2023-07-05|2174.76
#2023-07-06|2139.98
#2023-07-07|2127.89
#2023-07-10|2135.79
#2023-07-11|2141.05
#2023-07-12|2196.69
#2023-07-13|2238.21
#2023-07-14|2251.43
#2023-07-17|2247.50
#2023-07-18|2266.94
#2023-07-19|2249.40
#2023-07-20|2244.42
#2023-07-21|2240.42
#2023-07-24|2213.50
#2023-07-25|2208.91
#2023-07-26|2219.59
#2023-07-27|2290.40
#2023-07-28|2273.88
#2023-07-31|2267.81
#2023-08-01|2244.94
#2023-08-02|2229.33
#2023-08-03|2220.84
#2023-08-04|2240.42
#2023-08-07|2240.85
#2023-08-08|2230.56
#2023-08-09|2237.14
#2023-08-10|2255.40
#2023-08-11|2216.08
#2023-08-14|2211.32
#2023-08-15|2201.14
#2023-08-16|2176.05
#2023-08-17|2151.99
#2023-08-18|2142.64
#2023-08-21|2140.96
#2023-08-22|2133.95
#2023-08-23|2147.31
#2023-08-24|2142.91
#2023-08-25|2128.97
#2023-08-28|2143.15
#2023-08-29|2169.85
#2023-08-30|2206.55
#2023-08-31|2185.53
#2023-09-01|2180.70
#2023-09-04|2178.29
#2023-09-05|2170.39
#2023-09-06|2175.27
#2023-09-07|2187.99
#2023-09-08|2213.95
#2023-09-11|2227.59
#2023-09-12|2204.84
#2023-09-13|2222.93
#2023-09-14|2232.41
#2023-09-15|2247.99
#2023-09-18|2221.66
#2023-09-19|2231.55
#2023-09-20|2245.93
#2023-09-21|2210.09
#2023-09-22|2200.18
#2023-09-25|2172.73
#2023-09-26|2154.20
#2023-09-27|2141.23
#2023-09-28|2167.69
#2023-09-29|2192.02
#2023-10-02|2153.74
#2023-10-03|2145.68
#2023-10-04|2176.95
#2023-10-05|2200.15
#2023-10-06|2213.77
#2023-10-09|2214.10
#2023-10-10|2264.08
#2023-10-11|2274.39
#2023-10-12|2278.94
#2023-10-13|2236.79
#2023-10-16|2243.95
#2023-10-17|2252.59
#2023-10-18|2233.27
#2023-10-19|2222.85
#2023-10-20|2187.27
#2023-10-23|2216.60
#2023-10-24|2210.38
#2023-10-25|2219.89
#2023-10-26|2201.22
#2023-10-27|2180.76
#2023-10-30|2208.30
#2023-10-31|2210.19
#2023-11-01|2195.83
#2023-11-02|2236.28
#2023-11-03|2250.15
#2023-11-06|2251.97
#2023-11-07|2248.90
#2023-11-08|2268.06
#2023-11-09|2297.85
#2023-11-10|2263.28
#2023-11-13|2263.66
#2023-11-14|2311.55
#2023-11-15|2319.75
#2023-11-16|2325.07
#2023-11-17|2344.59
#2023-11-20|2357.96
#2023-11-21|2363.16
#2023-11-22|2365.34
#2023-11-23|2391.85
#2023-11-24|2404.93
#2023-11-27|2409.79
#2023-11-28|2414.55
#2023-11-29|2412.02
#2023-11-30|2401.94
#2023-12-01|2406.37
#2023-12-04|2415.16
#2023-12-05|2423.22
#2023-12-06|2427.72
#2023-12-07|2421.86
#2023-12-08|2430.91
#2023-12-11|2449.71
#2023-12-12|2477.16
#2023-12-13|2473.05
#2023-12-14|2500.95
#2023-12-15|2471.19
#2023-12-18|2479.60
#2023-12-19|2502.26
#2023-12-20|2505.11
#2023-12-21|2494.20
#2023-12-22|2501.44
#2023-12-25|2501.44
#2023-12-26|2501.78
#2023-12-27|2525.24
#2023-12-28|2520.67
#2023-12-29|2521.09
#2024-01-01|2521.09
#2024-01-02|2473.81
#2024-01-03|2457.78
#2024-01-04|2492.72
#2024-01-05|2501.78
#2024-01-08|2521.58
#2024-01-09|2502.38
#2024-01-10|2533.67
#2024-01-11|2519.84
#2024-01-12|2571.58
#2024-01-15|2556.18
#2024-01-16|2548.91
#2024-01-17|2536.91
#2024-01-18|2559.43
#2024-01-19|2573.53
#2024-01-22|2595.95
#2024-01-23|2567.77
#2024-01-24|2611.13
#2024-01-25|2613.53
#2024-01-26|2626.89
#2024-01-29|2608.82
#2024-01-30|2632.64
#2024-01-31|2623.15
#2024-02-01|2621.24
#2024-02-02|2617.86
#2024-02-05|2590.58
#2024-02-06|2599.24
#2024-02-07|2600.63
#2024-02-08|2617.31
#2024-02-09|2651.18
#2024-02-12|2650.93
#2024-02-13|2602.83
#2024-02-14|2631.92
#2024-02-15|2632.49
#2024-02-16|2671.83
#2024-02-19|2683.32
#2024-02-20|2705.68
#2024-02-21|2687.39
#2024-02-22|2704.21
#2024-02-23|2722.73
#2024-02-26|2724.96
#2024-02-27|2693.24
#2024-02-28|2685.64
#2024-02-29|2706.85
#2024-03-01|2704.65
#2024-03-04|2710.00
#2024-03-05|2711.33
#2024-03-06|2705.20
#2024-03-07|2718.50
#2024-03-08|2730.21
#2024-03-11|2689.17
#2024-03-12|2716.55
#2024-03-13|2718.58
#2024-03-14|2720.19
#2024-03-15|2712.86
#2024-03-18|2707.85
#2024-03-19|2704.83
#2024-03-20|2708.37
#2024-03-21|2734.29
#2024-03-22|2734.63
#2024-03-25|2719.88
#2024-03-26|2715.74
#2024-03-27|2732.83
#2024-03-28|2745.20
#2024-03-29|2745.20
#2024-04-01|2730.46
#2024-04-02|2681.15
#2024-04-03|2708.72
#2024-04-04|2707.02
#2024-04-05|2689.84
#2024-04-08|2693.11
#2024-04-09|2700.17
#2024-04-10|2677.16
#2024-04-11|2683.33
#2024-04-12|2658.79
#2024-04-15|2667.57
#2024-04-16|2630.80
#2024-04-17|2635.78
#2024-04-18|2647.37
#2024-04-19|2629.06
#2024-04-22|2648.32
#2024-04-23|2691.55
#2024-04-24|2666.60
#2024-04-25|2649.30
#2024-04-26|2681.09
#2024-04-29|2682.92
#2024-04-30|2673.50
#2024-05-01|2668.47
#2024-05-02|2679.79
#2024-05-03|2748.70
#2024-05-06|2759.03
#2024-05-07|2787.03
#2024-05-08|2804.05
#2024-05-09|2807.03
#2024-05-10|2805.60
#2024-05-13|2799.62
#2024-05-14|2809.22
#2024-05-15|2825.86
#2024-05-16|2837.29
#2024-05-17|2846.76
#2024-05-20|2855.05
#2024-05-21|2846.73
#2024-05-22|2849.61
#2024-05-23|2858.83
#2024-05-24|2879.91
#2024-05-27|2890.62
#2024-05-28|2850.45
#2024-05-29|2804.78
#2024-05-30|2809.69
#2024-05-31|2825.66
#2024-06-03|2839.94
#2024-06-04|2851.99
#2024-06-05|2866.41
#2024-06-06|2880.08
#2024-06-07|2854.39
#2024-06-10|2825.50
#2024-06-11|2805.39
#2024-06-12|2891.37
#2024-06-13|2858.61
#2024-06-14|2812.93
#2024-06-17|2824.41
#2024-06-18|2846.98
#2024-06-19|2845.69
#2024-06-20|2863.78
#2024-06-21|2834.56
#2024-06-24|2870.89
#2024-06-25|2860.34
#2024-06-26|2843.08
#2024-06-27|2869.20
#2024-06-28|2843.63
#2024-07-01|2818.56
#2024-07-02|2828.78
#2024-07-03|2854.43
#2024-07-04|2871.82
#2024-07-05|2883.89
#2024-07-08|2889.71
#2024-07-09|2882.53
#2024-07-10|2882.07
#2024-07-11|2879.24
#2024-07-12|2920.86
#2024-07-15|2910.60
#2024-07-16|2904.86
#2024-07-17|2883.01
#2024-07-18|2892.71
#2024-07-19|2871.28
#2024-07-22|2895.52
#2024-07-23|2888.07
#2024-07-24|2889.52
#2024-07-25|2814.87
#2024-07-26|2826.98
#2024-07-29|2830.36
#2024-07-30|2843.69
#2024-07-31|2845.08
#2024-08-01|2786.73
#2024-08-02|2758.85
#2024-08-05|2704.77
#2024-08-06|2691.00
#2024-08-07|2741.67
#2024-08-08|2719.75
#2024-08-09|2732.45
#2024-08-12|2747.36
#2024-08-13|2754.61
#2024-08-14|2780.18
#2024-08-15|2790.18
#2024-08-16|2793.05
#2024-08-19|2822.17
#2024-08-20|2827.36
#2024-08-21|2842.26
#2024-08-22|2850.87
#2024-08-23|2872.09
#2024-08-26|2876.02
#2024-08-27|2877.14
#2024-08-28|2889.23
#2024-08-29|2915.86
#2024-08-30|2892.29
#2024-09-02|2894.99
#2024-09-03|2876.49
#2024-09-04|2880.44
#2024-09-05|2857.70
#2024-09-06|2852.35
#2024-09-09|2870.81
#2024-09-10|2858.21
#2024-09-11|2850.41
#2024-09-12|2893.48
#2024-09-13|2917.79
#2024-09-16|2929.04
#2024-09-17|2931.78
#2024-09-18|2900.17
#2024-09-19|2946.25
#2024-09-20|2932.83
#2024-09-23|2960.64
#2024-09-24|2959.48
#2024-09-25|2967.24
#2024-09-26|2965.63
#2024-09-27|2968.06
#2024-09-30|2911.96
#2024-10-01|2897.44
#2024-10-02|2900.01
#2024-10-03|2863.80
#2024-10-04|2843.24
#2024-10-07|2848.61
#2024-10-08|2860.11
#2024-10-09|2870.44
#2024-10-10|2857.38
#2024-10-11|2879.73
#2024-10-14|2893.27
#2024-10-15|2934.88
#2024-10-16|2919.08
#2024-10-17|2951.26
#2024-10-18|2935.78
#2024-10-21|2905.56
#2024-10-22|2872.74
#2024-10-23|2866.28
#2024-10-24|2882.05
#2024-10-25|2899.16
#2024-10-28|2933.35
#2024-10-29|2922.79
#2024-10-30|2885.31
#2024-10-31|2835.82
#2024-11-01|2885.22
#2024-11-04|2883.17
#2024-11-05|2916.49
#2024-11-06|2900.50
#2024-11-07|2905.56
#2024-11-08|2911.93
#2024-11-11|2902.01
#2024-11-12|2830.48
#2024-11-13|2810.43
#2024-11-14|2841.62
#2024-11-15|2746.59
#2024-11-18|2766.83
#2024-11-19|2763.80
#2024-11-20|2741.83
#2024-11-21|2751.36
#2024-11-22|2799.94
#2024-11-25|2808.06
#2024-11-26|2813.55
#2024-11-27|2838.14
#2024-11-28|2829.88
#2024-11-29|2844.64
#2024-12-02|2848.36
#2024-12-03|2864.14
#2024-12-04|2874.72
#2024-12-05|2902.37
#2024-12-06|2897.35
#2024-12-09|2887.86
#2024-12-10|2864.11
#2024-12-11|2894.63
#2024-12-12|2890.89
#2024-12-13|2881.14
#2024-12-16|2843.66
#2024-12-17|2876.62
#2024-12-18|2884.48
#2024-12-19|2794.59
#2024-12-20|2791.88
#2024-12-23|2777.32
#2024-12-24|2784.77
#2024-12-25|2784.77
#2024-12-26|2783.20
#2024-12-27|2806.66
#2024-12-30|2769.83
#2024-12-31|2790.06
#2025-01-01|2790.06
#2025-01-02|2782.57
#2025-01-03|2752.89
#2025-01-06|2783.11
#2025-01-07|2784.64
#2025-01-08|2776.22
#2025-01-09|2788.49
#2025-01-10|2779.43
#2025-01-13|2733.40
#2025-01-14|2759.51
#2025-01-15|2800.68
#2025-01-16|2828.86
#2025-01-17|2856.73
#2025-01-20|2889.47
#2025-01-21|2905.56
#2025-01-22|2909.27
#2025-01-23|2885.98
#2025-01-24|2904.79
#2025-01-27|2931.11
#2025-01-28|2941.35
#2025-01-29|2948.40
#2025-01-30|3004.67
#2025-01-31|2995.90
#2025-02-03|2981.34
#2025-02-04|2999.47
#2025-02-05|3034.33
#2025-02-06|3009.75
#2025-02-07|3009.46
#2025-02-10|3032.18
#2025-02-11|3057.08
#2025-02-12|3078.75
#2025-02-13|3103.86
#2025-02-14|3110.68
#2025-02-17|3095.67
#2025-02-18|3089.47
#2025-02-19|3057.00
#2025-02-20|3049.63
#2025-02-21|3016.47
#2025-02-24|3018.21
#2025-02-25|3010.88
#2025-02-26|2927.84
#2025-02-27|2858.56
#2025-02-28|2846.07
#2025-03-03|2879.41
#2025-03-04|2834.97
#2025-03-05|2849.34
#2025-03-06|2828.45
#2025-03-07|2875.49
#2025-03-10|2846.04
#2025-03-11|2840.56
#2025-03-12|2867.25
#2025-03-13|2857.10
#2025-03-14|2854.34
#2025-03-17|2889.57
#2025-03-18|2864.36
#2025-03-19|2880.78
#2025-03-20|2884.68
#2025-03-21|2872.16
#2025-03-24|2871.88
#2025-03-25|2902.71
#2025-03-26|2880.08
#2025-03-27|2884.35
#2025-03-28|2887.80
#2025-03-31|2841.05
#2025-04-01|2853.81
#2025-04-02|2861.57
#2025-04-03|2830.74
#2025-04-04|2761.25
#2025-04-07|2571.76
#2025-04-08|2641.50
#2025-04-09|2611.59
#2025-04-10|2749.11
#2025-04-11|2782.60
#2025-04-14|2855.25
#2025-04-15|2935.38
#2025-04-16|2926.46
#2025-04-17|2925.93
#2025-04-18|2925.93
#2025-04-21|2962.20
#2025-04-22|2968.40
#2025-04-23|2961.39
#2025-04-24|2990.08
#2025-04-25|3004.22
#2025-04-28|3002.46
#2025-04-29|3026.98
#2025-04-30|3070.28
#2025-05-01|3059.56
#2025-05-02|3101.04
#2025-05-05|3102.98
#2025-05-06|3099.10
#2025-05-07|3111.58
#2025-05-08|3088.92
#2025-05-09|3094.22
#2025-05-12|3042.37
#2025-05-13|3088.53
#2025-05-14|3102.59
#2025-05-15|3128.53
#2025-05-16|3143.41
#2025-05-19|3176.53
#2025-05-20|3194.18
#2025-05-21|3223.50
#2025-05-22|3195.68
#2025-05-23|3214.88
#2025-05-26|3242.49
#2025-05-27|3231.17
#2025-05-28|3186.91
#2025-05-29|3162.96
#2025-05-30|3166.99
#2025-06-02|3171.28
#2025-06-03|3139.42
#2025-06-04|3172.37
#2025-06-05|3168.98
#2025-06-06|3148.46
#2025-06-09|3133.12
#2025-06-10|3138.38
#2025-06-11|3156.86
#2025-06-12|3158.75
#2025-06-13|3117.38
#2025-06-16|3149.92
#2025-06-17|3085.09
#2025-06-18|3063.64
#2025-06-19|3048.93
#2025-06-20|3061.11
#2025-06-23|3079.16
#2025-06-24|3115.33
#2025-06-25|3087.25
#2025-06-26|3106.71
#2025-06-27|3165.85
#2025-06-30|3155.96
#2025-07-01|3134.87
#2025-07-02|3096.91
#2025-07-03|3120.38
#2025-07-04|3106.56
#2025-07-07|3123.88
#2025-07-08|3114.51
#2025-07-09|3089.24
#2025-07-10|3108.93
#2025-07-11|3090.82
#2025-07-14|3090.72
#2025-07-15|3070.65
#2025-07-16|3069.69
#2025-07-17|3064.05
#2025-07-18|3068.36
#2025-07-21|3052.78
#2025-07-22|3055.41
#2025-07-23|3088.42
#2025-07-24|3128.55
#2025-07-25|3072.16
#2025-07-28|3003.69
#2025-07-29|2980.23
#2025-07-30|2975.41
#2025-07-31|2968.67
#2025-08-01|2938.98
#2025-08-04|2955.65
#2025-08-05|2925.84
#2025-08-06|2849.01
#2025-08-07|2876.89
#2025-08-08|2827.71
#2025-08-11|2810.17
#2025-08-12|2792.00
#2025-08-13|2795.70
#2025-08-14|2807.33
#2025-08-15|2811.99
#2025-08-18|2810.12
#2025-08-19|2819.08
#2025-08-20|2863.77
#2025-08-21|2817.67
#2025-08-22|2847.72
#2025-08-25|2840.27
#2025-08-26|2791.95
#2025-08-27|2798.39
#2025-08-28|2778.02
#2025-08-29|2745.92
#2025-09-01|2745.49
#2025-09-02|2690.30
#2025-09-03|2705.49
#2025-09-04|2763.95
#2025-09-05|2784.29
#2025-09-08|2804.58
#2025-09-09|2815.39
#2025-09-10|2742.17
#2025-09-11|2760.67
#2025-09-12|2795.14
#2025-09-15|2804.43
#2025-09-16|2804.07
#2025-09-17|2808.24
#2025-09-18|2840.95
#2025-09-19|2769.47
#2025-09-22|2769.02
#2025-09-23|2782.00
#2025-09-24|2756.38
#2025-09-25|2736.39
#2025-09-26|2758.93
#2025-09-29|2787.92
#2025-09-30|2826.95
#2025-10-01|2851.06
#2025-10-02|2850.52
#2025-10-03|2854.06
#2025-10-06|2839.94
#2025-10-07|2799.90
#2025-10-08|2791.79
#2025-10-09|2752.62
#2025-10-10|2722.22
#2025-10-13|2742.61
#2025-10-14|2727.07
#2025-10-15|2787.63
#2025-10-16|2800.76
#2025-10-17|2795.46
#2025-10-20|2787.27
#2025-10-21|2800.64
#2025-10-22|2806.46
#2025-10-23|2818.11
#2025-10-24|2820.38
#2025-10-27|2801.67
#2025-10-28|2814.14
#2025-10-29|2784.26
#2025-10-30|2742.58
#2025-10-31|2735.33
#2025-11-03|2685.37
#2025-11-04|2667.71
#2025-11-05|2685.34
#2025-11-06|2656.15
#2025-11-07|2679.92
#2025-11-10|2680.12
#2025-11-11|2728.27
#2025-11-12|2724.12
#2025-11-13|2710.04
#2025-11-14|2689.16
#2025-11-17|2676.91
#2025-11-18|2629.84
#2025-11-19|2660.04
#2025-11-20|2613.80
#2025-11-21|2658.35
#2025-11-24|2629.99
#2025-11-25|2664.78
#2025-11-26|2667.15
#2025-11-27|2677.68
#2025-11-28|2701.84
#2025-12-01|2691.92
#2025-12-02|2638.09
#2025-12-03|2656.41
#2025-12-04|2678.68
#2025-12-05|2696.17
#2025-12-08|2663.28
#2025-12-09|2678.02
#2025-12-10|2680.87
#2025-12-11|2716.46
#2025-12-12|2701.96
#2025-12-15|2717.20
#2025-12-16|2696.25
#2025-12-17|2700.65
#2025-12-18|2725.84
#2025-12-19|2715.12
#2025-12-22|2727.61
#2025-12-23|2720.08
#2025-12-24|2730.50
#2025-12-25|2730.50
#2025-12-26|2730.39
#2025-12-29|2743.05
#2025-12-30|2751.89
#2025-12-31|2748.59
#2026-01-01|2748.59
#2026-01-02|2720.26
#2026-01-05|2749.38
#2026-01-06|2754.43
#2026-01-07|2714.24
#2026-01-08|2692.40
#2026-01-09|2750.08
#2026-01-12|2744.48
#2026-01-13|2725.83
#2026-01-14|2698.77
#2026-01-15|2685.28
#2026-01-16|2660.35
#2026-01-19|2619.59
#2026-01-20|2638.98
#2026-01-21|2637.66
#2026-01-22|2687.76
#2026-01-23|2703.78
#2026-01-26|2737.92
#2026-01-27|2700.55
#2026-01-28|2704.79
#2026-01-29|2676.06
#2026-01-30|2684.04
#2026-02-02|2683.41
#2026-02-03|2541.09
#2026-02-04|2518.60
#2026-02-05|2525.84
#2026-02-06|2537.13
#2026-02-09|2566.45
#2026-02-10|2604.13
#2026-02-11|2513.56
#2026-02-12|2506.68
#2026-02-13|2501.19
#2026-02-16|2433.48
#2026-02-17|2444.13
#2026-02-18|2454.72
#2026-02-19|2457.91
#2026-02-20|2492.83
#2026-02-23|2443.37
#2026-02-24|2432.25
#2026-02-25|2439.78
#2026-02-26|2489.83
#2026-02-27|2502.45
#2026-03-02|2429.68
#2026-03-03|2367.39
#2026-03-04|2418.14
#2026-03-05|2440.21
#2026-03-06|2389.52
#2026-03-09|2359.82
#2026-03-10|2389.38
#2026-03-11|2355.72
#2026-03-12|2333.64
#2026-03-13|2327.35
#2026-03-16|2322.50
#2026-03-17|2298.09
#2026-03-18|2257.63
#2026-03-19|2220.47
#2026-03-20|2192.31
#2026-03-23|2198.43
#2026-03-24|2196.61
#2026-03-25|2211.16
#2026-03-26|2197.71
#2026-03-27|2142.73
#2026-03-30|2167.77
#2026-03-31|2194.66
#2026-04-01|2255.44
#2026-04-02|2258.23