Table Data - NASDAQ Europe, Middle East and Africa Media Net Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMEA4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 934.69 |
| 2001-04-02 | 930.06 |
| 2001-04-03 | 891.28 |
| 2001-04-04 | 896.85 |
| 2001-04-05 | 910.17 |
| 2001-04-06 | 918.57 |
| 2001-04-09 | 922.97 |
| 2001-04-10 | 944.78 |
| 2001-04-11 | 956.46 |
| 2001-04-12 | 963.43 |
| 2001-04-13 | . |
| 2001-04-16 | 955.76 |
| 2001-04-17 | 952.72 |
| 2001-04-18 | 992.27 |
| 2001-04-19 | 1015.26 |
| 2001-04-20 | 1030.64 |
| 2001-04-23 | 1019.04 |
| 2001-04-24 | 1022.64 |
| 2001-04-25 | 1014.29 |
| 2001-04-26 | 1022.74 |
| 2001-04-27 | 1038.12 |
| 2001-04-30 | 1050.54 |
| 2001-05-01 | 1053.79 |
| 2001-05-02 | 1050.50 |
| 2001-05-03 | 1034.79 |
| 2001-05-04 | 1032.35 |
| 2001-05-07 | 1033.14 |
| 2001-05-08 | 1029.27 |
| 2001-05-09 | 1012.83 |
| 2001-05-10 | 1024.27 |
| 2001-05-11 | 1011.23 |
| 2001-05-14 | 987.65 |
| 2001-05-15 | 992.43 |
| 2001-05-16 | 989.67 |
| 2001-05-17 | 994.69 |
| 2001-05-18 | 999.37 |
| 2001-05-21 | 1007.50 |
| 2001-05-22 | 1022.80 |
| 2001-05-23 | 1001.91 |
| 2001-05-24 | 990.58 |
| 2001-05-25 | 986.32 |
| 2001-05-28 | . |
| 2001-05-29 | 973.72 |
| 2001-05-30 | 961.16 |
| 2001-05-31 | 949.87 |
| 2001-06-01 | 944.70 |
| 2001-06-04 | 946.31 |
| 2001-06-05 | 956.26 |
| 2001-06-06 | 952.47 |
| 2001-06-07 | 949.84 |
| 2001-06-08 | 942.45 |
| 2001-06-11 | 928.06 |
| 2001-06-12 | 917.45 |
| 2001-06-13 | 919.60 |
| 2001-06-14 | 910.46 |
| 2001-06-15 | 902.30 |
| 2001-06-18 | 890.76 |
| 2001-06-19 | 886.81 |
| 2001-06-20 | 860.06 |
| 2001-06-21 | 865.44 |
| 2001-06-22 | 862.52 |
| 2001-06-25 | 871.77 |
| 2001-06-26 | 851.29 |
| 2001-06-27 | 845.43 |
| 2001-06-28 | 849.37 |
| 2001-06-29 | 868.82 |
| 2001-07-02 | 889.73 |
| 2001-07-03 | 883.80 |
| 2001-07-04 | . |
| 2001-07-05 | 845.59 |
| 2001-07-06 | 831.34 |
| 2001-07-09 | 835.13 |
| 2001-07-10 | 837.70 |
| 2001-07-11 | 823.69 |
| 2001-07-12 | 833.87 |
| 2001-07-13 | 847.33 |
| 2001-07-16 | 850.24 |
| 2001-07-17 | 831.20 |
| 2001-07-18 | 834.11 |
| 2001-07-19 | 825.68 |
| 2001-07-20 | 816.56 |
| 2001-07-23 | 824.89 |
| 2001-07-24 | 827.54 |
| 2001-07-25 | 823.73 |
| 2001-07-26 | 836.15 |
| 2001-07-27 | 854.41 |
| 2001-07-30 | 874.37 |
| 2001-07-31 | 884.60 |
| 2001-08-01 | 894.98 |
| 2001-08-02 | 905.79 |
| 2001-08-03 | 888.94 |
| 2001-08-06 | 884.68 |
| 2001-08-07 | 877.05 |
| 2001-08-08 | 864.70 |
| 2001-08-09 | 859.24 |
| 2001-08-10 | 853.76 |
| 2001-08-13 | 861.16 |
| 2001-08-14 | 872.03 |
| 2001-08-15 | 871.62 |
| 2001-08-16 | 862.18 |
| 2001-08-17 | 849.47 |
| 2001-08-20 | 845.95 |
| 2001-08-21 | 863.73 |
| 2001-08-22 | 857.63 |
| 2001-08-23 | 853.22 |
| 2001-08-24 | 876.70 |
| 2001-08-27 | 875.42 |
| 2001-08-28 | 862.19 |
| 2001-08-29 | 860.99 |
| 2001-08-30 | 842.71 |
| 2001-08-31 | 836.03 |
| 2001-09-03 | . |
| 2001-09-04 | 811.20 |
| 2001-09-05 | 784.27 |
| 2001-09-06 | 750.35 |
| 2001-09-07 | 739.76 |
| 2001-09-10 | 726.11 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 658.83 |
| 2001-09-18 | 639.93 |
| 2001-09-19 | 640.33 |
| 2001-09-20 | 626.82 |
| 2001-09-21 | 623.96 |
| 2001-09-24 | 667.94 |
| 2001-09-25 | 672.66 |
| 2001-09-26 | 675.44 |
| 2001-09-27 | 675.16 |
| 2001-09-28 | 674.80 |
| 2001-10-01 | 667.83 |
| 2001-10-02 | 648.84 |
| 2001-10-03 | 642.92 |
| 2001-10-04 | 671.77 |
| 2001-10-05 | 681.17 |
| 2001-10-08 | 679.08 |
| 2001-10-09 | 689.49 |
| 2001-10-10 | 708.34 |
| 2001-10-11 | 730.89 |
| 2001-10-12 | 724.04 |
| 2001-10-15 | 704.32 |
| 2001-10-16 | 725.12 |
| 2001-10-17 | 747.66 |
| 2001-10-18 | 719.31 |
| 2001-10-19 | 709.03 |
| 2001-10-22 | 719.36 |
| 2001-10-23 | 737.40 |
| 2001-10-24 | 731.39 |
| 2001-10-25 | 719.46 |
| 2001-10-26 | 741.62 |
| 2001-10-29 | 733.54 |
| 2001-10-30 | 719.96 |
| 2001-10-31 | 734.28 |
| 2001-11-01 | 740.00 |
| 2001-11-02 | 755.39 |
| 2001-11-05 | 768.22 |
| 2001-11-06 | 768.23 |
| 2001-11-07 | 768.59 |
| 2001-11-08 | 788.72 |
| 2001-11-09 | 778.40 |
| 2001-11-12 | 759.52 |
| 2001-11-13 | 784.02 |
| 2001-11-14 | 805.91 |
| 2001-11-15 | 828.05 |
| 2001-11-16 | 825.82 |
| 2001-11-19 | 820.62 |
| 2001-11-20 | 797.59 |
| 2001-11-21 | 776.28 |
| 2001-11-22 | . |
| 2001-11-23 | 784.31 |
| 2001-11-26 | 799.40 |
| 2001-11-27 | 787.57 |
| 2001-11-28 | 780.40 |
| 2001-11-29 | 776.09 |
| 2001-11-30 | 788.84 |
| 2001-12-03 | 784.01 |
| 2001-12-04 | 796.64 |
| 2001-12-05 | 834.49 |
| 2001-12-06 | 833.64 |
| 2001-12-07 | 829.14 |
| 2001-12-10 | 813.55 |
| 2001-12-11 | 792.89 |
| 2001-12-12 | 793.58 |
| 2001-12-13 | 763.50 |
| 2001-12-14 | 757.60 |
| 2001-12-17 | 786.62 |
| 2001-12-18 | 798.08 |
| 2001-12-19 | 788.85 |
| 2001-12-20 | 778.99 |
| 2001-12-21 | 785.14 |
| 2001-12-24 | 779.90 |
| 2001-12-25 | . |
| 2001-12-26 | 782.01 |
| 2001-12-27 | 799.98 |
| 2001-12-28 | 803.45 |
| 2001-12-31 | 811.60 |
| 2002-01-01 | . |
| 2002-01-02 | 817.26 |
| 2002-01-03 | 840.93 |
| 2002-01-04 | 844.53 |
| 2002-01-07 | 822.97 |
| 2002-01-08 | 816.93 |
| 2002-01-09 | 809.40 |
| 2002-01-10 | 794.43 |
| 2002-01-11 | 798.67 |
| 2002-01-14 | 782.46 |
| 2002-01-15 | 786.49 |
| 2002-01-16 | 766.39 |
| 2002-01-17 | 768.96 |
| 2002-01-18 | 766.65 |
| 2002-01-21 | . |
| 2002-01-22 | 755.21 |
| 2002-01-23 | 740.90 |
| 2002-01-24 | 751.75 |
| 2002-01-25 | 735.35 |
| 2002-01-28 | 744.77 |
| 2002-01-29 | 735.12 |
| 2002-01-30 | 716.62 |
| 2002-01-31 | 717.80 |
| 2002-02-01 | 713.65 |
| 2002-02-04 | 705.29 |
| 2002-02-05 | 688.40 |
| 2002-02-06 | 680.50 |
| 2002-02-07 | 689.49 |
| 2002-02-08 | 706.77 |
| 2002-02-11 | 719.03 |
| 2002-02-12 | 712.41 |
| 2002-02-13 | 706.99 |
| 2002-02-14 | 716.62 |
| 2002-02-15 | 712.34 |
| 2002-02-18 | . |
| 2002-02-19 | 691.71 |
| 2002-02-20 | 679.16 |
| 2002-02-21 | 684.46 |
| 2002-02-22 | 678.72 |
| 2002-02-25 | 699.67 |
| 2002-02-26 | 713.26 |
| 2002-02-27 | 726.05 |
| 2002-02-28 | 722.96 |
| 2002-03-01 | 724.98 |
| 2002-03-04 | 770.68 |
| 2002-03-05 | 768.54 |
| 2002-03-06 | 782.39 |
| 2002-03-07 | 795.05 |
| 2002-03-08 | 786.71 |
| 2002-03-11 | 774.03 |
| 2002-03-12 | 758.27 |
| 2002-03-13 | 759.64 |
| 2002-03-14 | 761.58 |
| 2002-03-15 | 766.93 |
| 2002-03-18 | 783.16 |
| 2002-03-19 | 788.90 |
| 2002-03-20 | 782.45 |
| 2002-03-21 | 778.93 |
| 2002-03-22 | 782.67 |
| 2002-03-25 | 774.20 |
| 2002-03-26 | 772.78 |
| 2002-03-27 | 776.35 |
| 2002-03-28 | 786.75 |
| 2002-03-29 | . |
| 2002-04-01 | 793.65 |
| 2002-04-02 | 786.84 |
| 2002-04-03 | 775.45 |
| 2002-04-04 | 765.76 |
| 2002-04-05 | 759.37 |
| 2002-04-08 | 737.04 |
| 2002-04-09 | 741.95 |
| 2002-04-10 | 746.86 |
| 2002-04-11 | 733.89 |
| 2002-04-12 | 744.43 |
| 2002-04-15 | 749.26 |
| 2002-04-16 | 765.92 |
| 2002-04-17 | 775.62 |
| 2002-04-18 | 776.33 |
| 2002-04-19 | 775.85 |
| 2002-04-22 | 767.01 |
| 2002-04-23 | 757.93 |
| 2002-04-24 | 747.13 |
| 2002-04-25 | 744.25 |
| 2002-04-26 | 744.17 |
| 2002-04-29 | 740.68 |
| 2002-04-30 | 730.76 |
| 2002-05-01 | 735.34 |
| 2002-05-02 | 725.13 |
| 2002-05-03 | 713.02 |
| 2002-05-06 | 710.93 |
| 2002-05-07 | 700.45 |
| 2002-05-08 | 722.93 |
| 2002-05-09 | 727.48 |
| 2002-05-10 | 719.09 |
| 2002-05-13 | 708.57 |
| 2002-05-14 | 717.48 |
| 2002-05-15 | 732.78 |
| 2002-05-16 | 736.59 |
| 2002-05-17 | 742.27 |
| 2002-05-20 | 731.51 |
| 2002-05-21 | 735.71 |
| 2002-05-22 | 722.77 |
| 2002-05-23 | 725.11 |
| 2002-05-24 | 727.57 |
| 2002-05-27 | . |
| 2002-05-28 | 730.21 |
| 2002-05-29 | 727.79 |
| 2002-05-30 | 719.69 |
| 2002-05-31 | 733.63 |
| 2002-06-03 | 728.42 |
| 2002-06-04 | 716.00 |
| 2002-06-05 | 708.47 |
| 2002-06-06 | 714.93 |
| 2002-06-07 | 699.82 |
| 2002-06-10 | 700.29 |
| 2002-06-11 | 712.83 |
| 2002-06-12 | 692.60 |
| 2002-06-13 | 674.56 |
| 2002-06-14 | 660.36 |
| 2002-06-17 | 677.30 |
| 2002-06-18 | 683.70 |
| 2002-06-19 | 676.04 |
| 2002-06-20 | 651.76 |
| 2002-06-21 | 638.32 |
| 2002-06-24 | 604.92 |
| 2002-06-25 | 613.89 |
| 2002-06-26 | 626.60 |
| 2002-06-27 | 614.02 |
| 2002-06-28 | 630.32 |
| 2002-07-01 | 651.89 |
| 2002-07-02 | 602.38 |
| 2002-07-03 | 548.56 |
| 2002-07-04 | . |
| 2002-07-05 | 593.32 |
| 2002-07-08 | 599.76 |
| 2002-07-09 | 599.94 |
| 2002-07-10 | 576.88 |
| 2002-07-11 | 557.36 |
| 2002-07-12 | 560.42 |
| 2002-07-15 | 546.80 |
| 2002-07-16 | 549.08 |
| 2002-07-17 | 565.50 |
| 2002-07-18 | 592.82 |
| 2002-07-19 | 571.13 |
| 2002-07-22 | 545.05 |
| 2002-07-23 | 531.03 |
| 2002-07-24 | 511.50 |
| 2002-07-25 | 529.63 |
| 2002-07-26 | 524.21 |
| 2002-07-29 | 553.98 |
| 2002-07-30 | 553.85 |
| 2002-07-31 | 555.42 |
| 2002-08-01 | 529.34 |
| 2002-08-02 | 520.49 |
| 2002-08-05 | 504.91 |
| 2002-08-06 | 503.86 |
| 2002-08-07 | 502.42 |
| 2002-08-08 | 519.88 |
| 2002-08-09 | 534.85 |
| 2002-08-12 | 519.73 |
| 2002-08-13 | 519.96 |
| 2002-08-14 | 492.78 |
| 2002-08-15 | 494.10 |
| 2002-08-16 | 498.03 |
| 2002-08-19 | 529.91 |
| 2002-08-20 | 535.02 |
| 2002-08-21 | 542.70 |
| 2002-08-22 | 548.82 |
| 2002-08-23 | 542.26 |
| 2002-08-26 | 537.96 |
| 2002-08-27 | 555.32 |
| 2002-08-28 | 535.46 |
| 2002-08-29 | 529.69 |
| 2002-08-30 | 532.98 |
| 2002-09-02 | . |
| 2002-09-03 | 521.19 |
| 2002-09-04 | 517.68 |
| 2002-09-05 | 511.26 |
| 2002-09-06 | 528.79 |
| 2002-09-09 | 519.35 |
| 2002-09-10 | 530.26 |
| 2002-09-11 | 543.58 |
| 2002-09-12 | 532.55 |
| 2002-09-13 | 520.11 |
| 2002-09-16 | 514.95 |
| 2002-09-17 | 510.26 |
| 2002-09-18 | 501.44 |
| 2002-09-19 | 494.62 |
| 2002-09-20 | 496.44 |
| 2002-09-23 | 481.67 |
| 2002-09-24 | 474.50 |
| 2002-09-25 | 478.56 |
| 2002-09-26 | 493.57 |
| 2002-09-27 | 501.57 |
| 2002-09-30 | 482.09 |
| 2002-10-01 | 485.93 |
| 2002-10-02 | 494.59 |
| 2002-10-03 | 491.92 |
| 2002-10-04 | 485.23 |
| 2002-10-07 | 471.23 |
| 2002-10-08 | 459.20 |
| 2002-10-09 | 457.83 |
| 2002-10-10 | 465.70 |
| 2002-10-11 | 490.99 |
| 2002-10-14 | 487.60 |
| 2002-10-15 | 520.21 |
| 2002-10-16 | 515.26 |
| 2002-10-17 | 533.62 |
| 2002-10-18 | 530.52 |
| 2002-10-21 | 527.61 |
| 2002-10-22 | 528.41 |
| 2002-10-23 | 517.50 |
| 2002-10-24 | 523.01 |
| 2002-10-25 | 518.23 |
| 2002-10-28 | 535.16 |
| 2002-10-29 | 516.41 |
| 2002-10-30 | 522.59 |
| 2002-10-31 | 531.96 |
| 2002-11-01 | 526.59 |
| 2002-11-04 | 549.23 |
| 2002-11-05 | 555.47 |
| 2002-11-06 | 553.58 |
| 2002-11-07 | 550.24 |
| 2002-11-08 | 547.41 |
| 2002-11-11 | 540.36 |
| 2002-11-12 | 537.33 |
| 2002-11-13 | 532.73 |
| 2002-11-14 | 533.85 |
| 2002-11-15 | 541.66 |
| 2002-11-18 | 551.43 |
| 2002-11-19 | 546.95 |
| 2002-11-20 | 537.36 |
| 2002-11-21 | 572.62 |
| 2002-11-22 | 574.31 |
| 2002-11-25 | 570.60 |
| 2002-11-26 | 565.27 |
| 2002-11-27 | 573.50 |
| 2002-11-28 | . |
| 2002-11-29 | 597.96 |
| 2002-12-02 | 596.87 |
| 2002-12-03 | 578.68 |
| 2002-12-04 | 573.44 |
| 2002-12-05 | 572.34 |
| 2002-12-06 | 570.71 |
| 2002-12-09 | 559.04 |
| 2002-12-10 | 557.46 |
| 2002-12-11 | 566.76 |
| 2002-12-12 | 563.13 |
| 2002-12-13 | 553.28 |
| 2002-12-16 | 564.29 |
| 2002-12-17 | 562.61 |
| 2002-12-18 | 555.89 |
| 2002-12-19 | 556.73 |
| 2002-12-20 | 561.05 |
| 2002-12-23 | 554.20 |
| 2002-12-24 | 555.06 |
| 2002-12-25 | . |
| 2002-12-26 | 555.73 |
| 2002-12-27 | 545.44 |
| 2002-12-30 | 552.89 |
| 2002-12-31 | 561.23 |
| 2003-01-01 | . |
| 2003-01-02 | 571.65 |
| 2003-01-03 | 581.32 |
| 2003-01-06 | 585.91 |
| 2003-01-07 | 572.99 |
| 2003-01-08 | 564.16 |
| 2003-01-09 | 573.48 |
| 2003-01-10 | 576.91 |
| 2003-01-13 | 570.46 |
| 2003-01-14 | 577.58 |
| 2003-01-15 | 567.98 |
| 2003-01-16 | 567.39 |
| 2003-01-17 | 557.94 |
| 2003-01-20 | . |
| 2003-01-21 | 540.62 |
| 2003-01-22 | 538.65 |
| 2003-01-23 | 538.71 |
| 2003-01-24 | 540.02 |
| 2003-01-27 | 526.22 |
| 2003-01-28 | 521.93 |
| 2003-01-29 | 517.47 |
| 2003-01-30 | 531.49 |
| 2003-01-31 | 528.80 |
| 2003-02-03 | 542.41 |
| 2003-02-04 | 530.15 |
| 2003-02-05 | 525.83 |
| 2003-02-06 | 516.60 |
| 2003-02-07 | 508.83 |
| 2003-02-10 | 502.16 |
| 2003-02-11 | 509.07 |
| 2003-02-12 | 494.92 |
| 2003-02-13 | 490.73 |
| 2003-02-14 | 494.29 |
| 2003-02-17 | . |
| 2003-02-18 | 504.74 |
| 2003-02-19 | 493.13 |
| 2003-02-20 | 494.15 |
| 2003-02-21 | 496.97 |
| 2003-02-24 | 491.35 |
| 2003-02-25 | 466.80 |
| 2003-02-26 | 466.44 |
| 2003-02-27 | 467.99 |
| 2003-02-28 | 484.66 |
| 2003-03-03 | 493.27 |
| 2003-03-04 | 479.88 |
| 2003-03-05 | 480.32 |
| 2003-03-06 | 476.03 |
| 2003-03-07 | 465.90 |
| 2003-03-10 | 456.84 |
| 2003-03-11 | 445.85 |
| 2003-03-12 | 431.88 |
| 2003-03-13 | 459.68 |
| 2003-03-14 | 482.19 |
| 2003-03-17 | 494.05 |
| 2003-03-18 | 489.76 |
| 2003-03-19 | 502.36 |
| 2003-03-20 | 492.22 |
| 2003-03-21 | 505.34 |
| 2003-03-24 | 486.70 |
| 2003-03-25 | 492.36 |
| 2003-03-26 | 491.22 |
| 2003-03-27 | 485.63 |
| 2003-03-28 | 485.79 |
| 2003-03-31 | 468.51 |
| 2003-04-01 | 477.26 |
| 2003-04-02 | 494.02 |
| 2003-04-03 | 500.30 |
| 2003-04-04 | 501.08 |
| 2003-04-07 | 518.67 |
| 2003-04-08 | 503.46 |
| 2003-04-09 | 498.45 |
| 2003-04-10 | 491.25 |
| 2003-04-11 | 493.82 |
| 2003-04-14 | 501.41 |
| 2003-04-15 | 513.83 |
| 2003-04-16 | 520.62 |
| 2003-04-17 | 525.68 |
| 2003-04-18 | . |
| 2003-04-21 | 522.21 |
| 2003-04-22 | 529.69 |
| 2003-04-23 | 542.65 |
| 2003-04-24 | 540.35 |
| 2003-04-25 | 535.49 |
| 2003-04-28 | 544.19 |
| 2003-04-29 | 544.22 |
| 2003-04-30 | 548.26 |
| 2003-05-01 | 547.14 |
| 2003-05-02 | 543.59 |
| 2003-05-05 | 552.06 |
| 2003-05-06 | 565.87 |
| 2003-05-07 | 565.31 |
| 2003-05-08 | 554.97 |
| 2003-05-09 | 554.81 |
| 2003-05-12 | 552.52 |
| 2003-05-13 | 556.96 |
| 2003-05-14 | 563.11 |
| 2003-05-15 | 567.42 |
| 2003-05-16 | 582.22 |
| 2003-05-19 | 566.52 |
| 2003-05-20 | 566.92 |
| 2003-05-21 | 568.98 |
| 2003-05-22 | 582.96 |
| 2003-05-23 | 588.92 |
| 2003-05-26 | . |
| 2003-05-27 | 589.06 |
| 2003-05-28 | 600.19 |
| 2003-05-29 | 608.30 |
| 2003-05-30 | 603.00 |
| 2003-06-02 | 615.24 |
| 2003-06-03 | 606.57 |
| 2003-06-04 | 609.32 |
| 2003-06-05 | 621.11 |
| 2003-06-06 | 643.72 |
| 2003-06-09 | 629.12 |
| 2003-06-10 | 621.46 |
| 2003-06-11 | 634.57 |
| 2003-06-12 | 631.15 |
| 2003-06-13 | 630.66 |
| 2003-06-16 | 645.08 |
| 2003-06-17 | 651.46 |
| 2003-06-18 | 641.57 |
| 2003-06-19 | 626.00 |
| 2003-06-20 | 626.29 |
| 2003-06-23 | 612.80 |
| 2003-06-24 | 603.68 |
| 2003-06-25 | 610.22 |
| 2003-06-26 | 601.64 |
| 2003-06-27 | 610.78 |
| 2003-06-30 | 604.23 |
| 2003-07-01 | 594.92 |
| 2003-07-02 | 606.28 |
| 2003-07-03 | 608.11 |
| 2003-07-04 | . |
| 2003-07-07 | 614.02 |
| 2003-07-08 | 618.52 |
| 2003-07-09 | 612.40 |
| 2003-07-10 | 605.75 |
| 2003-07-11 | 607.67 |
| 2003-07-14 | 614.18 |
| 2003-07-15 | 607.54 |
| 2003-07-16 | 606.93 |
| 2003-07-17 | 597.45 |
| 2003-07-18 | 603.18 |
| 2003-07-21 | 602.72 |
| 2003-07-22 | 606.87 |
| 2003-07-23 | 608.36 |
| 2003-07-24 | 619.41 |
| 2003-07-25 | 621.46 |
| 2003-07-28 | 626.86 |
| 2003-07-29 | 626.71 |
| 2003-07-30 | 620.03 |
| 2003-07-31 | 615.78 |
| 2003-08-01 | 610.83 |
| 2003-08-04 | 611.62 |
| 2003-08-05 | 614.58 |
| 2003-08-06 | 605.07 |
| 2003-08-07 | 605.61 |
| 2003-08-08 | 611.54 |
| 2003-08-11 | 613.43 |
| 2003-08-12 | 615.28 |
| 2003-08-13 | 621.89 |
| 2003-08-14 | 627.93 |
| 2003-08-15 | 627.69 |
| 2003-08-18 | 624.90 |
| 2003-08-19 | 623.43 |
| 2003-08-20 | 619.82 |
| 2003-08-21 | 616.10 |
| 2003-08-22 | 622.11 |
| 2003-08-25 | 620.19 |
| 2003-08-26 | 610.38 |
| 2003-08-27 | 615.35 |
| 2003-08-28 | 618.10 |
| 2003-08-29 | 621.18 |
| 2003-09-01 | . |
| 2003-09-02 | 629.37 |
| 2003-09-03 | 649.94 |
| 2003-09-04 | 648.49 |
| 2003-09-05 | 653.83 |
| 2003-09-08 | 656.56 |
| 2003-09-09 | 646.75 |
| 2003-09-10 | 631.57 |
| 2003-09-11 | 631.70 |
| 2003-09-12 | 632.83 |
| 2003-09-15 | 635.25 |
| 2003-09-16 | 632.92 |
| 2003-09-17 | 644.76 |
| 2003-09-18 | 649.03 |
| 2003-09-19 | 650.09 |
| 2003-09-22 | 643.19 |
| 2003-09-23 | 643.91 |
| 2003-09-24 | 645.38 |
| 2003-09-25 | 638.18 |
| 2003-09-26 | 629.12 |
| 2003-09-29 | 627.57 |
| 2003-09-30 | 621.55 |
| 2003-10-01 | 629.63 |
| 2003-10-02 | 630.72 |
| 2003-10-03 | 649.28 |
| 2003-10-06 | 651.35 |
| 2003-10-07 | 653.15 |
| 2003-10-08 | 654.62 |
| 2003-10-09 | 667.85 |
| 2003-10-10 | 672.52 |
| 2003-10-13 | 670.82 |
| 2003-10-14 | 671.56 |
| 2003-10-15 | 681.21 |
| 2003-10-16 | 680.63 |
| 2003-10-17 | 678.96 |
| 2003-10-20 | 681.79 |
| 2003-10-21 | 685.97 |
| 2003-10-22 | 680.68 |
| 2003-10-23 | 670.19 |
| 2003-10-24 | 669.09 |
| 2003-10-27 | 673.61 |
| 2003-10-28 | 678.87 |
| 2003-10-29 | 686.14 |
| 2003-10-30 | 690.52 |
| 2003-10-31 | 679.20 |
| 2003-11-03 | 686.56 |
| 2003-11-04 | 685.68 |
| 2003-11-05 | 680.62 |
| 2003-11-06 | 679.37 |
| 2003-11-07 | 692.28 |
| 2003-11-10 | 686.50 |
| 2003-11-11 | 680.60 |
| 2003-11-12 | 693.72 |
| 2003-11-13 | 704.70 |
| 2003-11-14 | 706.44 |
| 2003-11-17 | 693.66 |
| 2003-11-18 | 701.96 |
| 2003-11-19 | 704.87 |
| 2003-11-20 | 699.07 |
| 2003-11-21 | 705.89 |
| 2003-11-24 | 710.85 |
| 2003-11-25 | 714.13 |
| 2003-11-26 | 725.84 |
| 2003-11-27 | . |
| 2003-11-28 | 726.89 |
| 2003-12-01 | 737.60 |
| 2003-12-02 | 741.22 |
| 2003-12-03 | 747.55 |
| 2003-12-04 | 740.37 |
| 2003-12-05 | 736.79 |
| 2003-12-08 | 738.58 |
| 2003-12-09 | 741.38 |
| 2003-12-10 | 734.85 |
| 2003-12-11 | 733.72 |
| 2003-12-12 | 735.17 |
| 2003-12-15 | 738.71 |
| 2003-12-16 | 735.15 |
| 2003-12-17 | 738.88 |
| 2003-12-18 | 746.21 |
| 2003-12-19 | 742.08 |
| 2003-12-22 | 743.32 |
| 2003-12-23 | 743.55 |
| 2003-12-24 | 749.77 |
| 2003-12-25 | . |
| 2003-12-26 | 750.07 |
| 2003-12-29 | 750.73 |
| 2003-12-30 | 756.68 |
| 2003-12-31 | 763.57 |
| 2004-01-01 | . |
| 2004-01-02 | 770.02 |
| 2004-01-05 | 783.71 |
| 2004-01-06 | 789.55 |
| 2004-01-07 | 791.02 |
| 2004-01-08 | 807.54 |
| 2004-01-09 | 812.04 |
| 2004-01-12 | 807.21 |
| 2004-01-13 | 816.37 |
| 2004-01-14 | 818.74 |
| 2004-01-15 | 820.05 |
| 2004-01-16 | 823.32 |
| 2004-01-19 | . |
| 2004-01-20 | 828.86 |
| 2004-01-21 | 831.47 |
| 2004-01-22 | 828.47 |
| 2004-01-23 | 825.32 |
| 2004-01-26 | 820.42 |
| 2004-01-27 | 830.31 |
| 2004-01-28 | 832.93 |
| 2004-01-29 | 811.98 |
| 2004-01-30 | 816.48 |
| 2004-02-02 | 821.38 |
| 2004-02-03 | 821.32 |
| 2004-02-04 | 807.15 |
| 2004-02-05 | 817.35 |
| 2004-02-06 | 822.47 |
| 2004-02-09 | 833.80 |
| 2004-02-10 | 834.01 |
| 2004-02-11 | 841.95 |
| 2004-02-12 | 848.94 |
| 2004-02-13 | 840.29 |
| 2004-02-16 | . |
| 2004-02-17 | 859.84 |
| 2004-02-18 | 855.59 |
| 2004-02-19 | 864.26 |
| 2004-02-20 | 854.70 |
| 2004-02-23 | 853.16 |
| 2004-02-24 | 847.45 |
| 2004-02-25 | 852.25 |
| 2004-02-26 | 845.36 |
| 2004-02-27 | 838.29 |
| 2004-03-01 | 843.88 |
| 2004-03-02 | 837.83 |
| 2004-03-03 | 821.72 |
| 2004-03-04 | 824.77 |
| 2004-03-05 | 837.74 |
| 2004-03-08 | 832.35 |
| 2004-03-09 | 824.49 |
| 2004-03-10 | 806.15 |
| 2004-03-11 | 787.25 |
| 2004-03-12 | 790.00 |
| 2004-03-15 | 768.78 |
| 2004-03-16 | 781.41 |
| 2004-03-17 | 787.24 |
| 2004-03-18 | 785.29 |
| 2004-03-19 | 787.67 |
| 2004-03-22 | 771.34 |
| 2004-03-23 | 773.04 |
| 2004-03-24 | 765.80 |
| 2004-03-25 | 776.65 |
| 2004-03-26 | 771.46 |
| 2004-03-29 | 785.87 |
| 2004-03-30 | 784.46 |
| 2004-03-31 | 792.88 |
| 2004-04-01 | 804.88 |
| 2004-04-02 | 806.35 |
| 2004-04-05 | 799.47 |
| 2004-04-06 | 793.31 |
| 2004-04-07 | 805.31 |
| 2004-04-08 | 802.37 |
| 2004-04-09 | . |
| 2004-04-12 | 801.13 |
| 2004-04-13 | 796.41 |
| 2004-04-14 | 783.92 |
| 2004-04-15 | 786.04 |
| 2004-04-16 | 801.61 |
| 2004-04-19 | 802.40 |
| 2004-04-20 | 799.22 |
| 2004-04-21 | 787.10 |
| 2004-04-22 | 791.62 |
| 2004-04-23 | 797.47 |
| 2004-04-26 | 806.87 |
| 2004-04-27 | 802.73 |
| 2004-04-28 | 786.35 |
| 2004-04-29 | 784.08 |
| 2004-04-30 | 779.02 |
| 2004-05-03 | 782.22 |
| 2004-05-04 | 791.01 |
| 2004-05-05 | 796.13 |
| 2004-05-06 | 782.87 |
| 2004-05-07 | 769.59 |
| 2004-05-10 | 742.98 |
| 2004-05-11 | 749.51 |
| 2004-05-12 | 742.16 |
| 2004-05-13 | 741.45 |
| 2004-05-14 | 737.47 |
| 2004-05-17 | 731.98 |
| 2004-05-18 | 739.96 |
| 2004-05-19 | 762.33 |
| 2004-05-20 | 752.77 |
| 2004-05-21 | 760.98 |
| 2004-05-24 | 762.16 |
| 2004-05-25 | 763.57 |
| 2004-05-26 | 770.36 |
| 2004-05-27 | 788.90 |
| 2004-05-28 | 785.79 |
| 2004-05-31 | . |
| 2004-06-01 | 780.35 |
| 2004-06-02 | 788.38 |
| 2004-06-03 | 785.96 |
| 2004-06-04 | 794.19 |
| 2004-06-07 | 802.15 |
| 2004-06-08 | 802.86 |
| 2004-06-09 | 797.31 |
| 2004-06-10 | 795.16 |
| 2004-06-11 | . |
| 2004-06-14 | 780.13 |
| 2004-06-15 | 785.48 |
| 2004-06-16 | 790.27 |
| 2004-06-17 | 793.31 |
| 2004-06-18 | 799.74 |
| 2004-06-21 | 799.17 |
| 2004-06-22 | 791.39 |
| 2004-06-23 | 796.93 |
| 2004-06-24 | 807.95 |
| 2004-06-25 | 807.98 |
| 2004-06-28 | 820.53 |
| 2004-06-29 | 813.87 |
| 2004-06-30 | 810.37 |
| 2004-07-01 | 806.71 |
| 2004-07-02 | 807.70 |
| 2004-07-05 | . |
| 2004-07-06 | 794.73 |
| 2004-07-07 | 799.14 |
| 2004-07-08 | 794.90 |
| 2004-07-09 | 793.20 |
| 2004-07-12 | 795.46 |
| 2004-07-13 | 792.02 |
| 2004-07-14 | 788.42 |
| 2004-07-15 | 775.61 |
| 2004-07-16 | 784.57 |
| 2004-07-19 | 777.15 |
| 2004-07-20 | 777.88 |
| 2004-07-21 | 780.28 |
| 2004-07-22 | 770.25 |
| 2004-07-23 | 759.99 |
| 2004-07-26 | 754.27 |
| 2004-07-27 | 747.41 |
| 2004-07-28 | 750.92 |
| 2004-07-29 | 760.51 |
| 2004-07-30 | 754.67 |
| 2004-08-02 | 752.36 |
| 2004-08-03 | 753.44 |
| 2004-08-04 | 730.34 |
| 2004-08-05 | 732.35 |
| 2004-08-06 | 724.40 |
| 2004-08-09 | 713.50 |
| 2004-08-10 | 726.55 |
| 2004-08-11 | 716.56 |
| 2004-08-12 | 709.34 |
| 2004-08-13 | 720.34 |
| 2004-08-16 | 726.82 |
| 2004-08-17 | 731.84 |
| 2004-08-18 | 731.93 |
| 2004-08-19 | 735.24 |
| 2004-08-20 | 730.07 |
| 2004-08-23 | 732.07 |
| 2004-08-24 | 730.14 |
| 2004-08-25 | 728.83 |
| 2004-08-26 | 738.83 |
| 2004-08-27 | 740.32 |
| 2004-08-30 | 739.86 |
| 2004-08-31 | 734.89 |
| 2004-09-01 | 736.84 |
| 2004-09-02 | 737.08 |
| 2004-09-03 | 737.72 |
| 2004-09-06 | . |
| 2004-09-07 | 746.98 |
| 2004-09-08 | 751.80 |
| 2004-09-09 | 749.53 |
| 2004-09-10 | 765.42 |
| 2004-09-13 | 775.54 |
| 2004-09-14 | 775.65 |
| 2004-09-15 | 763.33 |
| 2004-09-16 | 764.52 |
| 2004-09-17 | 768.68 |
| 2004-09-20 | 760.37 |
| 2004-09-21 | 767.63 |
| 2004-09-22 | 764.00 |
| 2004-09-23 | 759.95 |
| 2004-09-24 | 765.18 |
| 2004-09-27 | 759.29 |
| 2004-09-28 | 757.68 |
| 2004-09-29 | 758.77 |
| 2004-09-30 | 760.71 |
| 2004-10-01 | 771.56 |
| 2004-10-04 | 775.06 |
| 2004-10-05 | 775.08 |
| 2004-10-06 | 774.90 |
| 2004-10-07 | 782.47 |
| 2004-10-08 | 788.20 |
| 2004-10-11 | 785.48 |
| 2004-10-12 | 771.15 |
| 2004-10-13 | 770.63 |
| 2004-10-14 | 770.60 |
| 2004-10-15 | 776.68 |
| 2004-10-18 | 770.38 |
| 2004-10-19 | 779.89 |
| 2004-10-20 | 779.01 |
| 2004-10-21 | 782.75 |
| 2004-10-22 | 780.24 |
| 2004-10-25 | 777.39 |
| 2004-10-26 | 784.04 |
| 2004-10-27 | 789.51 |
| 2004-10-28 | 796.16 |
| 2004-10-29 | 794.27 |
| 2004-11-01 | 801.91 |
| 2004-11-02 | 807.18 |
| 2004-11-03 | 814.87 |
| 2004-11-04 | 816.01 |
| 2004-11-05 | 823.50 |
| 2004-11-08 | 825.09 |
| 2004-11-09 | 824.00 |
| 2004-11-10 | 828.42 |
| 2004-11-11 | 836.73 |
| 2004-11-12 | 848.92 |
| 2004-11-15 | 845.91 |
| 2004-11-16 | 842.34 |
| 2004-11-17 | 845.17 |
| 2004-11-18 | 844.02 |
| 2004-11-19 | 849.30 |
| 2004-11-22 | 840.82 |
| 2004-11-23 | 847.82 |
| 2004-11-24 | 853.81 |
| 2004-11-25 | . |
| 2004-11-26 | 859.93 |
| 2004-11-29 | 862.88 |
| 2004-11-30 | 860.13 |
| 2004-12-01 | 869.11 |
| 2004-12-02 | 868.03 |
| 2004-12-03 | 874.09 |
| 2004-12-06 | 872.39 |
| 2004-12-07 | 873.21 |
| 2004-12-08 | 860.17 |
| 2004-12-09 | 853.71 |
| 2004-12-10 | 855.10 |
| 2004-12-13 | 870.47 |
| 2004-12-14 | 869.70 |
| 2004-12-15 | 879.40 |
| 2004-12-16 | 873.90 |
| 2004-12-17 | 864.65 |
| 2004-12-20 | 877.34 |
| 2004-12-21 | 872.04 |
| 2004-12-22 | 875.34 |
| 2004-12-23 | 884.42 |
| 2004-12-24 | . |
| 2004-12-27 | 893.12 |
| 2004-12-28 | 892.25 |
| 2004-12-29 | 891.03 |
| 2004-12-30 | 894.92 |
| 2004-12-31 | 894.58 |
| 2005-01-03 | 893.11 |
| 2005-01-04 | 887.49 |
| 2005-01-05 | 883.21 |
| 2005-01-06 | 876.11 |
| 2005-01-07 | 876.84 |
| 2005-01-10 | 881.58 |
| 2005-01-11 | 879.82 |
| 2005-01-12 | 879.24 |
| 2005-01-13 | 878.30 |
| 2005-01-14 | 877.14 |
| 2005-01-17 | . |
| 2005-01-18 | 877.19 |
| 2005-01-19 | 877.83 |
| 2005-01-20 | 867.25 |
| 2005-01-21 | 869.10 |
| 2005-01-24 | 869.22 |
| 2005-01-25 | 872.45 |
| 2005-01-26 | 885.25 |
| 2005-01-27 | 885.78 |
#2005-01-28| 883.86
#2005-01-31| 893.66
#2005-02-01| 896.78
#2005-02-02| 904.75
#2005-02-03| 896.83
#2005-02-04| 898.69
#2005-02-07| 897.40
#2005-02-08| 893.40
#2005-02-09| 899.47
#2005-02-10| 905.35
#2005-02-11| 906.17
#2005-02-14| 915.92
#2005-02-15| 922.05
#2005-02-16| 917.22
#2005-02-17| 934.63
#2005-02-18| 930.49
#2005-02-21| .
#2005-02-22| 927.52
#2005-02-23| 922.46
#2005-02-24| 922.98
#2005-02-25| 935.70
#2005-02-28| 934.28
#2005-03-01| 937.12
#2005-03-02| 931.90
#2005-03-03| 935.06
#2005-03-04| 947.39
#2005-03-07| 946.13
#2005-03-08| 953.00
#2005-03-09| 950.69
#2005-03-10| 941.84
#2005-03-11| 944.80
#2005-03-14| 933.89
#2005-03-15| 937.84
#2005-03-16| 935.22
#2005-03-17| 937.21
#2005-03-18| 937.71
#2005-03-21| 927.39
#2005-03-22| 927.02
#2005-03-23| 909.76
#2005-03-24| 913.32
#2005-03-25| .
#2005-03-28| 908.38
#2005-03-29| 910.26
#2005-03-30| 916.92
#2005-03-31| 921.77
#2005-04-01| 922.46
#2005-04-04| 905.54
#2005-04-05| 906.51
#2005-04-06| 907.37
#2005-04-07| 914.49
#2005-04-08| 916.41
#2005-04-11| 925.45
#2005-04-12| 913.34
#2005-04-13| 922.04
#2005-04-14| 912.14
#2005-04-15| 903.85
#2005-04-18| 897.01
#2005-04-19| 904.40
#2005-04-20| 906.21
#2005-04-21| 914.58
#2005-04-22| 919.81
#2005-04-25| 909.70
#2005-04-26| 902.74
#2005-04-27| 887.18
#2005-04-28| 879.14
#2005-04-29| 885.09
#2005-05-02| 883.01
#2005-05-03| 882.00
#2005-05-04| 892.16
#2005-05-05| 897.47
#2005-05-06| 896.58
#2005-05-09| 891.45
#2005-05-10| 886.58
#2005-05-11| 878.49
#2005-05-12| 882.39
#2005-05-13| 879.14
#2005-05-16| 877.56
#2005-05-17| 880.48
#2005-05-18| 881.75
#2005-05-19| 885.33
#2005-05-20| 881.52
#2005-05-23| 883.85
#2005-05-24| 880.33
#2005-05-25| 884.54
#2005-05-26| 888.26
#2005-05-27| 884.95
#2005-05-30| .
#2005-05-31| 875.94
#2005-06-01| 874.57
#2005-06-02| 876.14
#2005-06-03| 877.99
#2005-06-06| 873.74
#2005-06-07| 885.91
#2005-06-08| 891.14
#2005-06-09| 878.52
#2005-06-10| 879.98
#2005-06-13| 874.86
#2005-06-14| 876.91
#2005-06-15| 882.19
#2005-06-16| 888.92
#2005-06-17| 898.00
#2005-06-20| 884.66
#2005-06-21| 888.32
#2005-06-22| 893.10
#2005-06-23| 888.33
#2005-06-24| 885.16
#2005-06-27| 879.49
#2005-06-28| 879.45
#2005-06-29| 885.17
#2005-06-30| 884.28
#2005-07-01| 883.90
#2005-07-04| .
#2005-07-05| 877.11
#2005-07-06| 879.80
#2005-07-07| 864.18
#2005-07-08| 873.05
#2005-07-11| 890.37
#2005-07-12| 896.34
#2005-07-13| 890.90
#2005-07-14| 895.92
#2005-07-15| 891.04
#2005-07-18| 884.79
#2005-07-19| 877.05
#2005-07-20| 874.07
#2005-07-21| 885.22
#2005-07-22| 885.09
#2005-07-25| 885.09
#2005-07-26| 881.55
#2005-07-27| 886.90
#2005-07-28| 893.77
#2005-07-29| 897.88
#2005-08-01| 905.84
#2005-08-02| 913.49
#2005-08-03| 914.32
#2005-08-04| 914.25
#2005-08-05| 911.01
#2005-08-08| 914.73
#2005-08-09| 913.68
#2005-08-10| 922.68
#2005-08-11| 922.13
#2005-08-12| 919.98
#2005-08-15| 916.16
#2005-08-16| 920.46
#2005-08-17| 916.44
#2005-08-18| 909.21
#2005-08-19| 911.53
#2005-08-22| 917.45
#2005-08-23| 913.04
#2005-08-24| 909.31
#2005-08-25| 906.34
#2005-08-26| 905.27
#2005-08-29| 904.39
#2005-08-30| 894.22
#2005-08-31| 908.22
#2005-09-01| 921.54
#2005-09-02| 927.62
#2005-09-05| .
#2005-09-06| 934.32
#2005-09-07| 935.88
#2005-09-08| 931.03
#2005-09-09| 934.28
#2005-09-12| 928.25
#2005-09-13| 923.58
#2005-09-14| 930.28
#2005-09-15| 918.60
#2005-09-16| 919.29
#2005-09-19| 913.58
#2005-09-20| 917.91
#2005-09-21| 912.40
#2005-09-22| 898.75
#2005-09-23| 894.43
#2005-09-26| 902.03
#2005-09-27| 894.39
#2005-09-28| 900.17
#2005-09-29| 900.70
#2005-09-30| 906.80
#2005-10-03| 900.94
#2005-10-04| 908.79
#2005-10-05| 900.71
#2005-10-06| 900.17
#2005-10-07| 890.69
#2005-10-10| 889.11
#2005-10-11| 884.81
#2005-10-12| 879.64
#2005-10-13| 867.90
#2005-10-14| 878.20
#2005-10-17| 872.62
#2005-10-18| 857.94
#2005-10-19| 845.74
#2005-10-20| 853.38
#2005-10-21| 853.09
#2005-10-24| 858.99
#2005-10-25| 865.21
#2005-10-26| 865.02
#2005-10-27| 857.04
#2005-10-28| 860.50
#2005-10-31| 869.04
#2005-11-01| 870.40
#2005-11-02| 878.94
#2005-11-03| 887.57
#2005-11-04| 871.33
#2005-11-07| 873.27
#2005-11-08| 870.71
#2005-11-09| 864.01
#2005-11-10| 866.02
#2005-11-11| 872.25
#2005-11-14| 873.32
#2005-11-15| 866.36
#2005-11-16| 859.58
#2005-11-17| 860.65
#2005-11-18| 860.19
#2005-11-21| 861.76
#2005-11-22| 860.85
#2005-11-23| 866.15
#2005-11-24| .
#2005-11-25| 866.80
#2005-11-28| 866.75
#2005-11-29| 868.51
#2005-11-30| 871.38
#2005-12-01| 877.53
#2005-12-02| 879.68
#2005-12-05| 880.03
#2005-12-06| 885.26
#2005-12-07| 885.10
#2005-12-08| 893.82
#2005-12-09| 900.06
#2005-12-12| 918.93
#2005-12-13| 917.09
#2005-12-14| 917.80
#2005-12-15| 912.61
#2005-12-16| 927.56
#2005-12-19| 923.60
#2005-12-20| 919.07
#2005-12-21| 913.91
#2005-12-22| 913.81
#2005-12-23| 914.13
#2005-12-26| .
#2005-12-27| 917.83
#2005-12-28| 919.55
#2005-12-29| 919.43
#2005-12-30| 913.32
#2006-01-02| .
#2006-01-03| 933.02
#2006-01-04| 951.71
#2006-01-05| 948.87
#2006-01-06| 959.83
#2006-01-09| 958.47
#2006-01-10| 948.80
#2006-01-11| 959.68
#2006-01-12| 958.80
#2006-01-13| 951.01
#2006-01-16| .
#2006-01-17| 943.59
#2006-01-18| 936.21
#2006-01-19| 943.50
#2006-01-20| 940.29
#2006-01-23| 950.63
#2006-01-24| 950.50
#2006-01-25| 959.34
#2006-01-26| 965.10
#2006-01-27| 959.36
#2006-01-30| 951.08
#2006-01-31| 954.99
#2006-02-01| 968.16
#2006-02-02| 958.65
#2006-02-03| 952.29
#2006-02-06| 950.80
#2006-02-07| 946.30
#2006-02-08| 944.17
#2006-02-09| 956.46
#2006-02-10| 949.56
#2006-02-13| 949.32
#2006-02-14| 942.97
#2006-02-15| 949.53
#2006-02-16| 942.56
#2006-02-17| 943.26
#2006-02-20| .
#2006-02-21| 931.27
#2006-02-22| 932.43
#2006-02-23| 930.52
#2006-02-24| 932.16
#2006-02-27| 933.71
#2006-02-28| 929.00
#2006-03-01| 940.32
#2006-03-02| 938.47
#2006-03-03| 942.11
#2006-03-06| 949.03
#2006-03-07| 939.91
#2006-03-08| 934.32
#2006-03-09| 942.84
#2006-03-10| 947.52
#2006-03-13| 957.28
#2006-03-14| 961.81
#2006-03-15| 965.54
#2006-03-16| 975.35
#2006-03-17| 979.71
#2006-03-20| 978.65
#2006-03-21| 974.52
#2006-03-22| 989.89
#2006-03-23| 985.08
#2006-03-24| 991.37
#2006-03-27| 990.42
#2006-03-28| 984.39
#2006-03-29| 977.17
#2006-03-30| 990.21
#2006-03-31| 979.93
#2006-04-03| 981.50
#2006-04-04| 991.40
#2006-04-05| 991.68
#2006-04-06| 987.50
#2006-04-07| 978.74
#2006-04-10| 983.79
#2006-04-11| 972.28
#2006-04-12| 967.55
#2006-04-13| 967.54
#2006-04-14| .
#2006-04-17| 981.41
#2006-04-18| 975.59
#2006-04-19| 990.50
#2006-04-20|1002.45
#2006-04-21|1010.15
#2006-04-24|1006.02
#2006-04-25|1014.26
#2006-04-26|1020.54
#2006-04-27|1026.61
#2006-04-28|1025.31
#2006-05-01|1029.71
#2006-05-02|1033.76
#2006-05-03|1022.27
#2006-05-04|1028.95
#2006-05-05|1048.43
#2006-05-08|1042.32
#2006-05-09|1048.90
#2006-05-10|1047.39
#2006-05-11|1048.19
#2006-05-12|1034.25
#2006-05-15|1011.80
#2006-05-16|1019.61
#2006-05-17| 996.65
#2006-05-18| 991.40
#2006-05-19| 980.01
#2006-05-22| 965.94
#2006-05-23| 989.94
#2006-05-24| 968.40
#2006-05-25| 980.14
#2006-05-26| 995.19
#2006-05-29| .
#2006-05-30| 997.01
#2006-05-31| 994.96
#2006-06-01| 998.97
#2006-06-02|1013.49
#2006-06-05|1006.78
#2006-06-06| 976.77
#2006-06-07| 986.12
#2006-06-08| 956.08
#2006-06-09| 969.90
#2006-06-12| 960.68
#2006-06-13| 932.47
#2006-06-14| 930.61
#2006-06-15| 944.94
#2006-06-16| 946.35
#2006-06-19| 948.97
#2006-06-20| 948.26
#2006-06-21| 953.22
#2006-06-22| 946.96
#2006-06-23| 939.40
#2006-06-26| 938.24
#2006-06-27| 935.00
#2006-06-28| 936.16
#2006-06-29| 949.47
#2006-06-30| 982.85
#2006-07-03| 984.36
#2006-07-04| .
#2006-07-05| 965.87
#2006-07-06| 968.36
#2006-07-07| 966.96
#2006-07-10| 963.87
#2006-07-11| 952.85
#2006-07-12| 955.19
#2006-07-13| 938.78
#2006-07-14| 923.65
#2006-07-17| 905.28
#2006-07-18| 902.77
#2006-07-19| 923.83
#2006-07-20| 939.84
#2006-07-21| 935.46
#2006-07-24| 942.26
#2006-07-25| 940.14
#2006-07-26| 942.11
#2006-07-27| 962.02
#2006-07-28| 965.55
#2006-07-31| 963.95
#2006-08-01| 956.80
#2006-08-02| 968.49
#2006-08-03| 961.20
#2006-08-04| 978.47
#2006-08-07| 966.38
#2006-08-08| 965.31
#2006-08-09| 975.71
#2006-08-10| 964.40
#2006-08-11| 968.91
#2006-08-14| 973.05
#2006-08-15| 979.84
#2006-08-16| 989.18
#2006-08-17| 996.39
#2006-08-18| 992.18
#2006-08-21| 999.00
#2006-08-22| 993.65
#2006-08-23| 987.00
#2006-08-24| 987.20
#2006-08-25| 980.85
#2006-08-28| 987.77
#2006-08-29| 989.15
#2006-08-30|1002.53
#2006-08-31| 999.09
#2006-09-01|1004.90
#2006-09-04| .
#2006-09-05|1005.38
#2006-09-06| 997.96
#2006-09-07| 989.19
#2006-09-08| 987.44
#2006-09-11| 984.74
#2006-09-12| 997.02
#2006-09-13| 996.86
#2006-09-14|1000.90
#2006-09-15| 995.61
#2006-09-18| 994.16
#2006-09-19| 987.69
#2006-09-20| 998.10
#2006-09-21|1008.03
#2006-09-22|1002.49
#2006-09-25|1001.75
#2006-09-26|1012.83
#2006-09-27|1016.98
#2006-09-28|1012.92
#2006-09-29|1009.63
#2006-10-02|1017.14
#2006-10-03|1018.98
#2006-10-04|1022.13
#2006-10-05|1026.28
#2006-10-06|1019.95
#2006-10-09|1011.31
#2006-10-10|1009.67
#2006-10-11|1012.36
#2006-10-12|1020.22
#2006-10-13|1018.11
#2006-10-16|1021.92
#2006-10-17|1014.59
#2006-10-18|1022.57
#2006-10-19|1039.08
#2006-10-20|1043.72
#2006-10-23|1036.68
#2006-10-24|1041.66
#2006-10-25|1049.57
#2006-10-26|1062.14
#2006-10-27|1058.92
#2006-10-30|1056.15
#2006-10-31|1059.61
#2006-11-01|1060.78
#2006-11-02|1056.98
#2006-11-03|1058.46
#2006-11-06|1062.16
#2006-11-07|1066.64
#2006-11-08|1065.54
#2006-11-09|1070.90
#2006-11-10|1078.66
#2006-11-13|1076.22
#2006-11-14|1072.11
#2006-11-15|1080.10
#2006-11-16|1076.43
#2006-11-17|1073.63
#2006-11-20|1073.10
#2006-11-21|1074.84
#2006-11-22|1078.48
#2006-11-23| .
#2006-11-24|1084.10
#2006-11-27|1079.15
#2006-11-28|1076.84
#2006-11-29|1090.57
#2006-11-30|1095.28
#2006-12-01|1095.27
#2006-12-04|1099.65
#2006-12-05|1110.01
#2006-12-06|1108.71
#2006-12-07|1105.19
#2006-12-08|1109.94
#2006-12-11|1106.89
#2006-12-12|1106.47
#2006-12-13|1114.09
#2006-12-14|1110.53
#2006-12-15|1102.18
#2006-12-18|1101.22
#2006-12-19|1105.35
#2006-12-20|1114.37
#2006-12-21|1118.38
#2006-12-22|1111.84
#2006-12-25| .
#2006-12-26|1109.66
#2006-12-27|1118.11
#2006-12-28|1118.66
#2006-12-29|1120.67
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1131.79
#2007-01-04|1120.54
#2007-01-05|1108.26
#2007-01-08|1111.18
#2007-01-09|1123.79
#2007-01-10|1119.16
#2007-01-11|1139.58
#2007-01-12|1148.30
#2007-01-15| .
#2007-01-16|1152.07
#2007-01-17|1159.29
#2007-01-18|1164.52
#2007-01-19|1166.81
#2007-01-22|1163.16
#2007-01-23|1166.04
#2007-01-24|1161.12
#2007-01-25|1153.32
#2007-01-26|1143.99
#2007-01-29|1151.17
#2007-01-30|1157.62
#2007-01-31|1152.87
#2007-02-01|1165.90
#2007-02-02|1166.30
#2007-02-05|1155.10
#2007-02-06|1166.85
#2007-02-07|1174.24
#2007-02-08|1168.46
#2007-02-09|1169.07
#2007-02-12|1159.13
#2007-02-13|1165.64
#2007-02-14|1181.67
#2007-02-15|1192.24
#2007-02-16|1184.19
#2007-02-19| .
#2007-02-20|1185.22
#2007-02-21|1179.12
#2007-02-22|1178.73
#2007-02-23|1187.73
#2007-02-26|1189.76
#2007-02-27|1165.32
#2007-02-28|1146.98
#2007-03-01|1140.63
#2007-03-02|1135.35
#2007-03-05|1114.68
#2007-03-06|1121.13
#2007-03-07|1130.02
#2007-03-08|1144.46
#2007-03-09|1144.87
#2007-03-12|1145.30
#2007-03-13|1136.23
#2007-03-14|1115.48
#2007-03-15|1137.95
#2007-03-16|1145.25
#2007-03-19|1153.18
#2007-03-20|1160.13
#2007-03-21|1169.31
#2007-03-22|1178.08
#2007-03-23|1186.40
#2007-03-26|1183.15
#2007-03-27|1181.09
#2007-03-28|1178.27
#2007-03-29|1182.22
#2007-03-30|1181.41
#2007-04-02|1194.13
#2007-04-03|1202.49
#2007-04-04|1203.97
#2007-04-05|1203.36
#2007-04-06| .
#2007-04-09|1197.43
#2007-04-10|1211.23
#2007-04-11|1209.13
#2007-04-12|1209.08
#2007-04-13|1214.35
#2007-04-16|1227.56
#2007-04-17|1235.75
#2007-04-18|1233.69
#2007-04-19|1230.15
#2007-04-20|1236.20
#2007-04-23|1231.95
#2007-04-24|1218.46
#2007-04-25|1223.45
#2007-04-26|1219.07
#2007-04-27|1222.57
#2007-04-30|1226.43
#2007-05-01|1231.06
#2007-05-02|1237.67
#2007-05-03|1230.76
#2007-05-04|1250.34
#2007-05-07|1257.26
#2007-05-08|1243.09
#2007-05-09|1245.24
#2007-05-10|1234.87
#2007-05-11|1243.03
#2007-05-14|1242.65
#2007-05-15|1249.30
#2007-05-16|1252.87
#2007-05-17|1248.76
#2007-05-18|1257.60
#2007-05-21|1250.78
#2007-05-22|1254.68
#2007-05-23|1264.22
#2007-05-24|1250.38
#2007-05-25|1254.05
#2007-05-28| .
#2007-05-29|1265.63
#2007-05-30|1255.90
#2007-05-31|1266.28
#2007-06-01|1269.15
#2007-06-04|1269.70
#2007-06-05|1265.58
#2007-06-06|1247.44
#2007-06-07|1227.50
#2007-06-08|1217.17
#2007-06-11|1226.95
#2007-06-12|1215.67
#2007-06-13|1213.88
#2007-06-14|1228.78
#2007-06-15|1241.56
#2007-06-18|1240.51
#2007-06-19|1237.72
#2007-06-20|1237.91
#2007-06-21|1227.15
#2007-06-22|1224.41
#2007-06-25|1224.46
#2007-06-26|1220.54
#2007-06-27|1217.32
#2007-06-28|1231.78
#2007-06-29|1242.80
#2007-07-02|1244.28
#2007-07-03|1250.17
#2007-07-04| .
#2007-07-05|1245.52
#2007-07-06|1253.90
#2007-07-09|1256.56
#2007-07-10|1257.77
#2007-07-11|1257.69
#2007-07-12|1269.35
#2007-07-13|1278.85
#2007-07-16|1283.78
#2007-07-17|1275.16
#2007-07-18|1270.30
#2007-07-19|1276.78
#2007-07-20|1271.39
#2007-07-23|1276.12
#2007-07-24|1260.61
#2007-07-25|1250.63
#2007-07-26|1210.88
#2007-07-27|1199.45
#2007-07-30|1195.87
#2007-07-31|1211.51
#2007-08-01|1188.91
#2007-08-02|1195.14
#2007-08-03|1193.15
#2007-08-06|1185.91
#2007-08-07|1189.27
#2007-08-08|1213.17
#2007-08-09|1191.49
#2007-08-10|1159.65
#2007-08-13|1173.11
#2007-08-14|1158.90
#2007-08-15|1144.95
#2007-08-16|1105.35
#2007-08-17|1127.67
#2007-08-20|1123.47
#2007-08-21|1126.47
#2007-08-22|1148.61
#2007-08-23|1155.09
#2007-08-24|1160.62
#2007-08-27|1167.35
#2007-08-28|1154.62
#2007-08-29|1165.69
#2007-08-30|1176.61
#2007-08-31|1185.36
#2007-09-03| .
#2007-09-04|1186.87
#2007-09-05|1169.07
#2007-09-06|1179.15
#2007-09-07|1165.37
#2007-09-10|1159.38
#2007-09-11|1175.33
#2007-09-12|1178.58
#2007-09-13|1183.72
#2007-09-14|1171.38
#2007-09-17|1149.61
#2007-09-18|1158.34
#2007-09-19|1187.66
#2007-09-20|1193.79
#2007-09-21|1191.41
#2007-09-24|1182.83
#2007-09-25|1168.12
#2007-09-26|1174.82
#2007-09-27|1185.97
#2007-09-28|1192.59
#2007-10-01|1199.11
#2007-10-02|1196.85
#2007-10-03|1196.24
#2007-10-04|1199.58
#2007-10-05|1208.62
#2007-10-08|1203.08
#2007-10-09|1213.47
#2007-10-10|1230.67
#2007-10-11|1235.76
#2007-10-12|1231.81
#2007-10-15|1221.91
#2007-10-16|1203.80
#2007-10-17|1213.70
#2007-10-18|1208.52
#2007-10-19|1196.59
#2007-10-22|1175.13
#2007-10-23|1197.66
#2007-10-24|1188.67
#2007-10-25|1209.57
#2007-10-26|1223.59
#2007-10-29|1228.71
#2007-10-30|1229.05
#2007-10-31|1244.62
#2007-11-01|1228.15
#2007-11-02|1224.74
#2007-11-05|1209.75
#2007-11-06|1216.02
#2007-11-07|1212.60
#2007-11-08|1202.99
#2007-11-09|1179.81
#2007-11-12|1157.74
#2007-11-13|1181.17
#2007-11-14|1196.18
#2007-11-15|1171.07
#2007-11-16|1160.61
#2007-11-19|1139.36
#2007-11-20|1156.73
#2007-11-21|1131.41
#2007-11-22| .
#2007-11-23|1151.79
#2007-11-26|1149.72
#2007-11-27|1138.02
#2007-11-28|1155.13
#2007-11-29|1167.92
#2007-11-30|1170.90
#2007-12-03|1172.22
#2007-12-04|1156.52
#2007-12-05|1162.21
#2007-12-06|1162.08
#2007-12-07|1172.07
#2007-12-10|1186.71
#2007-12-11|1180.45
#2007-12-12|1183.03
#2007-12-13|1156.55
#2007-12-14|1150.69
#2007-12-17|1134.57
#2007-12-18|1124.45
#2007-12-19|1123.30
#2007-12-20|1124.44
#2007-12-21|1143.50
#2007-12-24|1149.13
#2007-12-25| .
#2007-12-26|1155.64
#2007-12-27|1156.13
#2007-12-28|1168.55
#2007-12-31|1163.85
#2008-01-01| .
#2008-01-02|1155.97
#2008-01-03|1140.59
#2008-01-04|1122.86
#2008-01-07|1109.95
#2008-01-08|1114.45
#2008-01-09|1085.10
#2008-01-10|1077.80
#2008-01-11|1074.32
#2008-01-14|1083.76
#2008-01-15|1055.97
#2008-01-16|1030.10
#2008-01-17|1030.51
#2008-01-18|1017.53
#2008-01-21| .
#2008-01-22| 990.52
#2008-01-23| 963.06
#2008-01-24|1013.99
#2008-01-25|1015.93
#2008-01-28|1010.72
#2008-01-29|1032.29
#2008-01-30|1019.25
#2008-01-31|1026.47
#2008-02-01|1051.62
#2008-02-04|1054.92
#2008-02-05|1007.57
#2008-02-06|1012.65
#2008-02-07| 977.49
#2008-02-08| 974.96
#2008-02-11| 963.09
#2008-02-12| 988.90
#2008-02-13|1003.41
#2008-02-14|1006.78
#2008-02-15| 994.26
#2008-02-18| .
#2008-02-19|1014.73
#2008-02-20| 998.43
#2008-02-21|1022.89
#2008-02-22|1018.82
#2008-02-25|1037.62
#2008-02-26|1051.69
#2008-02-27|1054.90
#2008-02-28|1032.30
#2008-02-29|1016.42
#2008-03-03|1004.92
#2008-03-04| 992.12
#2008-03-05|1011.87
#2008-03-06|1000.88
#2008-03-07| 991.14
#2008-03-10| 983.31
#2008-03-11| 975.74
#2008-03-12| 992.77
#2008-03-13| 984.99
#2008-03-14| 982.67
#2008-03-17| 953.07
#2008-03-18| 982.70
#2008-03-19| 958.61
#2008-03-20| 955.47
#2008-03-21| .
#2008-03-24| 955.67
#2008-03-25| 991.51
#2008-03-26| 990.12
#2008-03-27|1003.04
#2008-03-28|1000.03
#2008-03-31| 995.85
#2008-04-01|1014.96
#2008-04-02|1030.45
#2008-04-03|1025.09
#2008-04-04|1029.50
#2008-04-07|1038.50
#2008-04-08|1024.54
#2008-04-09|1023.44
#2008-04-10|1023.02
#2008-04-11|1011.00
#2008-04-14|1004.25
#2008-04-15| 998.67
#2008-04-16|1027.17
#2008-04-17|1020.46
#2008-04-18|1029.93
#2008-04-21|1031.98
#2008-04-22|1029.95
#2008-04-23|1027.68
#2008-04-24|1014.54
#2008-04-25|1012.21
#2008-04-28|1015.74
#2008-04-29|1007.88
#2008-04-30|1022.72
#2008-05-01|1016.94
#2008-05-02|1027.57
#2008-05-05|1032.31
#2008-05-06|1038.02
#2008-05-07|1040.53
#2008-05-08|1041.06
#2008-05-09|1027.59
#2008-05-12|1035.40
#2008-05-13|1034.81
#2008-05-14|1026.72
#2008-05-15|1038.03
#2008-05-16|1046.89
#2008-05-19|1053.29
#2008-05-20|1033.94
#2008-05-21|1021.99
#2008-05-22|1024.06
#2008-05-23|1022.37
#2008-05-26| .
#2008-05-27|1013.55
#2008-05-28|1021.65
#2008-05-29|1020.14
#2008-05-30|1030.50
#2008-06-02|1014.81
#2008-06-03|1027.50
#2008-06-04|1019.75
#2008-06-05|1025.30
#2008-06-06|1012.83
#2008-06-09| 998.39
#2008-06-10| 980.70
#2008-06-11| 962.46
#2008-06-12| 960.24
#2008-06-13| 963.17
#2008-06-16| 969.10
#2008-06-17| 965.61
#2008-06-18| 944.66
#2008-06-19| 935.17
#2008-06-20| 917.39
#2008-06-23| 912.21
#2008-06-24| 904.63
#2008-06-25| 919.02
#2008-06-26| 905.70
#2008-06-27| 895.05
#2008-06-30| 898.96
#2008-07-01| 873.10
#2008-07-02| 867.81
#2008-07-03| 873.65
#2008-07-04| .
#2008-07-07| 870.02
#2008-07-08| 858.45
#2008-07-09| 882.59
#2008-07-10| 866.68
#2008-07-11| 846.32
#2008-07-14| 854.11
#2008-07-15| 843.80
#2008-07-16| 861.16
#2008-07-17| 897.67
#2008-07-18| 918.05
#2008-07-21| 913.40
#2008-07-22| 896.11
#2008-07-23| 908.83
#2008-07-24| 910.77
#2008-07-25| 903.74
#2008-07-28| 902.48
#2008-07-29| 899.54
#2008-07-30| 912.54
#2008-07-31| 920.62
#2008-08-01| 909.85
#2008-08-04| 916.30
#2008-08-05| 938.26
#2008-08-06| 934.89
#2008-08-07| 913.84
#2008-08-08| 912.77
#2008-08-11| 922.83
#2008-08-12| 923.38
#2008-08-13| 899.03
#2008-08-14| 908.07
#2008-08-15| 899.04
#2008-08-18| 895.97
#2008-08-19| 867.79
#2008-08-20| 864.92
#2008-08-21| 868.62
#2008-08-22| 885.25
#2008-08-25| 879.67
#2008-08-26| 874.44
#2008-08-27| 877.83
#2008-08-28| 891.08
#2008-08-29| 899.71
#2008-09-01| .
#2008-09-02| 903.20
#2008-09-03| 888.53
#2008-09-04| 859.55
#2008-09-05| 836.76
#2008-09-08| 855.06
#2008-09-09| 852.02
#2008-09-10| 845.14
#2008-09-11| 826.59
#2008-09-12| 855.57
#2008-09-15| 835.20
#2008-09-16| 807.39
#2008-09-17| 789.16
#2008-09-18| 786.05
#2008-09-19| 837.51
#2008-09-22| 832.28
#2008-09-23| 813.63
#2008-09-24| 797.49
#2008-09-25| 805.40
#2008-09-26| 789.70
#2008-09-29| 748.14
#2008-09-30| 744.62
#2008-10-01| 744.53
#2008-10-02| 744.20
#2008-10-03| 747.33
#2008-10-06| 676.88
#2008-10-07| 666.17
#2008-10-08| 631.48
#2008-10-09| 630.83
#2008-10-10| 588.60
#2008-10-13| 649.19
#2008-10-14| 668.49
#2008-10-15| 638.51
#2008-10-16| 599.12
#2008-10-17| 618.00
#2008-10-20| 633.90
#2008-10-21| 626.60
#2008-10-22| 583.77
#2008-10-23| 586.52
#2008-10-24| 554.21
#2008-10-27| 532.72
#2008-10-28| 539.66
#2008-10-29| 586.10
#2008-10-30| 596.90
#2008-10-31| 595.90
#2008-11-03| 611.19
#2008-11-04| 643.27
#2008-11-05| 631.36
#2008-11-06| 590.64
#2008-11-07| 593.66
#2008-11-10| 599.62
#2008-11-11| 561.25
#2008-11-12| 540.41
#2008-11-13| 551.56
#2008-11-14| 561.97
#2008-11-17| 544.74
#2008-11-18| 552.07
#2008-11-19| 547.83
#2008-11-20| 537.86
#2008-11-21| 525.59
#2008-11-24| 574.19
#2008-11-25| 576.65
#2008-11-26| 574.29
#2008-11-27| .
#2008-11-28| 587.75
#2008-12-01| 553.89
#2008-12-02| 570.30
#2008-12-03| 582.58
#2008-12-04| 574.88
#2008-12-05| 547.47
#2008-12-08| 584.48
#2008-12-09| 596.92
#2008-12-10| 594.90
#2008-12-11| 600.45
#2008-12-12| 589.84
#2008-12-15| 603.30
#2008-12-16| 619.40
#2008-12-17| 643.25
#2008-12-18| 655.05
#2008-12-19| 635.14
#2008-12-22| 622.90
#2008-12-23| 627.62
#2008-12-24| 625.01
#2008-12-25| .
#2008-12-26| 626.79
#2008-12-29| 631.03
#2008-12-30| 636.89
#2008-12-31| 630.38
#2009-01-01| .
#2009-01-02| 651.52
#2009-01-05| 648.23
#2009-01-06| 641.84
#2009-01-07| 638.33
#2009-01-08| 634.04
#2009-01-09| 633.18
#2009-01-12| 610.53
#2009-01-13| 600.27
#2009-01-14| 582.30
#2009-01-15| 571.94
#2009-01-16| 582.37
#2009-01-19| .
#2009-01-20| 566.83
#2009-01-21| 558.33
#2009-01-22| 558.04
#2009-01-23| 543.40
#2009-01-26| 567.08
#2009-01-27| 576.53
#2009-01-28| 600.58
#2009-01-29| 584.46
#2009-01-30| 569.66
#2009-02-02| 555.60
#2009-02-03| 568.25
#2009-02-04| 579.60
#2009-02-05| 580.26
#2009-02-06| 588.85
#2009-02-09| 591.46
#2009-02-10| 576.44
#2009-02-11| 568.96
#2009-02-12| 561.26
#2009-02-13| 568.16
#2009-02-16| .
#2009-02-17| 540.64
#2009-02-18| 539.71
#2009-02-19| 545.86
#2009-02-20| 530.35
#2009-02-23| 527.62
#2009-02-24| 528.74
#2009-02-25| 525.76
#2009-02-26| 532.30
#2009-02-27| 531.25
#2009-03-02| 510.89
#2009-03-03| 511.02
#2009-03-04| 523.63
#2009-03-05| 510.74
#2009-03-06| 507.04
#2009-03-09| 494.70
#2009-03-10| 511.30
#2009-03-11| 513.31
#2009-03-12| 516.42
#2009-03-13| 519.47
#2009-03-16| 536.42
#2009-03-17| 530.52
#2009-03-18| 537.25
#2009-03-19| 562.61
#2009-03-20| 558.09
#2009-03-23| 566.67
#2009-03-24| 575.78
#2009-03-25| 571.44
#2009-03-26| 565.67
#2009-03-27| 545.76
#2009-03-30| 534.26
#2009-03-31| 553.16
#2009-04-01| 563.33
#2009-04-02| 589.69
#2009-04-03| 589.83
#2009-04-06| 581.37
#2009-04-07| 574.12
#2009-04-08| 573.48
#2009-04-09| 578.51
#2009-04-10| .
#2009-04-13| 583.47
#2009-04-14| 574.33
#2009-04-15| 577.21
#2009-04-16| 579.14
#2009-04-17| 588.67
#2009-04-20| 563.65
#2009-04-21| 561.90
#2009-04-22| 572.28
#2009-04-23| 578.38
#2009-04-24| 599.08
#2009-04-27| 595.74
#2009-04-28| 585.80
#2009-04-29| 608.53
#2009-04-30| 616.81
#2009-05-01| 619.57
#2009-05-04| 634.56
#2009-05-05| 641.26
#2009-05-06| 648.20
#2009-05-07| 646.88
#2009-05-08| 655.14
#2009-05-11| 652.57
#2009-05-12| 651.35
#2009-05-13| 632.73
#2009-05-14| 635.72
#2009-05-15| 639.79
#2009-05-18| 640.28
#2009-05-19| 652.24
#2009-05-20| 660.46
#2009-05-21| 642.66
#2009-05-22| 650.67
#2009-05-25| .
#2009-05-26| 655.09
#2009-05-27| 666.50
#2009-05-28| 660.41
#2009-05-29| 663.68
#2009-06-01| 683.27
#2009-06-02| 681.36
#2009-06-03| 668.98
#2009-06-04| 665.95
#2009-06-05| 658.42
#2009-06-08| 640.33
#2009-06-09| 644.11
#2009-06-10| 650.42
#2009-06-11| 651.58
#2009-06-12| 649.46
#2009-06-15| 628.00
#2009-06-16| 628.78
#2009-06-17| 629.26
#2009-06-18| 632.05
#2009-06-19| 634.46
#2009-06-22| 618.26
#2009-06-23| 623.68
#2009-06-24| 636.20
#2009-06-25| 629.97
#2009-06-26| 635.26
#2009-06-29| 641.17
#2009-06-30| 637.60
#2009-07-01| 647.39
#2009-07-02| 628.37
#2009-07-03| .
#2009-07-06| 628.23
#2009-07-07| 625.78
#2009-07-08| 617.36
#2009-07-09| 627.09
#2009-07-10| 620.45
#2009-07-13| 623.43
#2009-07-14| 632.14
#2009-07-15| 647.42
#2009-07-16| 654.38
#2009-07-17| 656.62
#2009-07-20| 675.85
#2009-07-21| 680.14
#2009-07-22| 685.56
#2009-07-23| 691.21
#2009-07-24| 683.23
#2009-07-27| 695.84
#2009-07-28| 684.65
#2009-07-29| 686.26
#2009-07-30| 688.28
#2009-07-31| 698.64
#2009-08-03| 720.81
#2009-08-04| 722.76
#2009-08-05| 723.28
#2009-08-06| 720.48
#2009-08-07| 719.53
#2009-08-10| 717.35
#2009-08-11| 708.57
#2009-08-12| 714.87
#2009-08-13| 719.44
#2009-08-14| 714.27
#2009-08-17| 697.74
#2009-08-18| 704.58
#2009-08-19| 706.89
#2009-08-20| 724.70
#2009-08-21| 740.63
#2009-08-24| 748.48
#2009-08-25| 754.83
#2009-08-26| 745.12
#2009-08-27| 742.26
#2009-08-28| 760.59
#2009-08-31| 756.74
#2009-09-01| 749.55
#2009-09-02| 739.90
#2009-09-03| 740.39
#2009-09-04| 750.46
#2009-09-07| .
#2009-09-08| 780.06
#2009-09-09| 782.90
#2009-09-10| 786.24
#2009-09-11| 792.69
#2009-09-14| 794.18
#2009-09-15| 795.57
#2009-09-16| 813.91
#2009-09-17| 824.53
#2009-09-18| 818.87
#2009-09-21| 806.72
#2009-09-22| 825.85
#2009-09-23| 826.46
#2009-09-24| 805.27
#2009-09-25| 803.04
#2009-09-28| 810.31
#2009-09-29| 808.53
#2009-09-30| 807.04
#2009-10-01| 801.22
#2009-10-02| 780.52
#2009-10-05| 794.07
#2009-10-06| 810.43
#2009-10-07| 810.77
#2009-10-08| 823.05
#2009-10-09| 816.63
#2009-10-12| 825.80
#2009-10-13| 821.15
#2009-10-14| 840.72
#2009-10-15| 844.17
#2009-10-16| 836.14
#2009-10-19| 847.09
#2009-10-20| 849.55
#2009-10-21| 850.26
#2009-10-22| 838.13
#2009-10-23| 831.68
#2009-10-26| 813.18
#2009-10-27| 810.77
#2009-10-28| 787.46
#2009-10-29| 804.35
#2009-10-30| 790.70
#2009-11-02| 793.01
#2009-11-03| 777.06
#2009-11-04| 802.60
#2009-11-05| 810.75
#2009-11-06| 816.52
#2009-11-09| 832.86
#2009-11-10| 828.71
#2009-11-11| 828.82
#2009-11-12| 824.15
#2009-11-13| 830.59
#2009-11-16| 841.55
#2009-11-17| 834.42
#2009-11-18| 841.14
#2009-11-19| 816.00
#2009-11-20| 810.11
#2009-11-23| 827.34
#2009-11-24| 818.42
#2009-11-25| 834.13
#2009-11-26| .
#2009-11-27| 810.80
#2009-11-30| 800.58
#2009-12-01| 829.39
#2009-12-02| 836.46
#2009-12-03| 832.19
#2009-12-04| 830.10
#2009-12-07| 827.17
#2009-12-08| 816.68
#2009-12-09| 808.25
#2009-12-10| 815.90
#2009-12-11| 825.20
#2009-12-14| 829.41
#2009-12-15| 827.85
#2009-12-16| 838.09
#2009-12-17| 820.75
#2009-12-18| 810.90
#2009-12-21| 823.45
#2009-12-22| 821.87
#2009-12-23| 827.88
#2009-12-24| 829.48
#2009-12-25| .
#2009-12-28| 833.76
#2009-12-29| 838.24
#2009-12-30| 832.35
#2009-12-31| 838.61
#2010-01-01| .
#2010-01-04| 854.43
#2010-01-05| 850.76
#2010-01-06| 845.82
#2010-01-07| 840.68
#2010-01-08| 843.23
#2010-01-11| 853.72
#2010-01-12| 848.73
#2010-01-13| 853.47
#2010-01-14| 857.98
#2010-01-15| 850.24
#2010-01-18| .
#2010-01-19| 847.30
#2010-01-20| 833.34
#2010-01-21| 825.30
#2010-01-22| 818.37
#2010-01-25| 818.22
#2010-01-26| 812.45
#2010-01-27| 808.70
#2010-01-28| 799.36
#2010-01-29| 800.57
#2010-02-01| 799.20
#2010-02-02| 810.34
#2010-02-03| 809.24
#2010-02-04| 786.40
#2010-02-05| 759.72
#2010-02-08| 759.68
#2010-02-09| 761.52
#2010-02-10| 766.38
#2010-02-11| 765.76
#2010-02-12| 768.60
#2010-02-15| .
#2010-02-16| 777.10
#2010-02-17| 788.65
#2010-02-18| 783.18
#2010-02-19| 783.26
#2010-02-22| 785.35
#2010-02-23| 779.94
#2010-02-24| 781.82
#2010-02-25| 769.02
#2010-02-26| 785.87
#2010-03-01| 791.33
#2010-03-02| 801.80
#2010-03-03| 813.08
#2010-03-04| 809.82
#2010-03-05| 819.98
#2010-03-08| 821.56
#2010-03-09| 817.85
#2010-03-10| 823.34
#2010-03-11| 822.07
#2010-03-12| 832.74
#2010-03-15| 821.86
#2010-03-16| 836.85
#2010-03-17| 842.13
#2010-03-18| 836.03
#2010-03-19| 824.73
#2010-03-22| 824.28
#2010-03-23| 830.01
#2010-03-24| 826.31
#2010-03-25| 839.92
#2010-03-26| 845.91
#2010-03-29| 850.69
#2010-03-30| 849.41
#2010-03-31| 858.82
#2010-04-01| 873.54
#2010-04-02| .
#2010-04-05| 873.24
#2010-04-06| 870.83
#2010-04-07| 861.74
#2010-04-08| 853.32
#2010-04-09| 866.75
#2010-04-12| 871.32
#2010-04-13| 866.79
#2010-04-14| 879.53
#2010-04-15| 886.60
#2010-04-16| 874.63
#2010-04-19| 869.63
#2010-04-20| 884.60
#2010-04-21| 882.18
#2010-04-22| 875.18
#2010-04-23| 886.82
#2010-04-26| 886.17
#2010-04-27| 866.32
#2010-04-28| 839.11
#2010-04-29| 858.54
#2010-04-30| 862.12
#2010-05-03| 860.25
#2010-05-04| 831.66
#2010-05-05| 809.44
#2010-05-06| 791.40
#2010-05-07| 749.30
#2010-05-10| 804.77
#2010-05-11| 793.33
#2010-05-12| 816.86
#2010-05-13| 812.13
#2010-05-14| 781.27
#2010-05-17| 769.59
#2010-05-18| 778.76
#2010-05-19| 750.26
#2010-05-20| 727.28
#2010-05-21| 736.54
#2010-05-24| 733.09
#2010-05-25| 701.27
#2010-05-26| 726.79
#2010-05-27| 746.87
#2010-05-28| 752.74
#2010-05-31| .
#2010-06-01| 749.12
#2010-06-02| 744.00
#2010-06-03| 756.38
#2010-06-04| 734.72
#2010-06-07| 721.60
#2010-06-08| 708.50
#2010-06-09| 728.83
#2010-06-10| 740.09
#2010-06-11| 742.10
#2010-06-14| 763.34
#2010-06-15| 782.21
#2010-06-16| 780.29
#2010-06-17| 781.07
#2010-06-18| 785.93
#2010-06-21| 791.04
#2010-06-22| 776.77
#2010-06-23| 771.44
#2010-06-24| 763.29
#2010-06-25| 758.65
#2010-06-28| 765.28
#2010-06-29| 737.35
#2010-06-30| 739.95
#2010-07-01| 729.50
#2010-07-02| 741.32
#2010-07-05| .
#2010-07-06| 753.21
#2010-07-07| 758.06
#2010-07-08| 771.31
#2010-07-09| 774.57
#2010-07-12| 774.17
#2010-07-13| 794.46
#2010-07-14| 799.31
#2010-07-15| 800.06
#2010-07-16| 793.43
#2010-07-19| 783.89
#2010-07-20| 779.96
#2010-07-21| 794.72
#2010-07-22| 816.44
#2010-07-23| 824.10
#2010-07-26| 840.67
#2010-07-27| 841.92
#2010-07-28| 841.08
#2010-07-29| 851.89
#2010-07-30| 846.05
#2010-08-02| 871.34
#2010-08-03| 865.52
#2010-08-04| 862.69
#2010-08-05| 865.00
#2010-08-06| 863.38
#2010-08-09| 869.94
#2010-08-10| 848.09
#2010-08-11| 822.69
#2010-08-12| 816.48
#2010-08-13| 816.04
#2010-08-16| 819.22
#2010-08-17| 828.96
#2010-08-18| 827.10
#2010-08-19| 821.43
#2010-08-20| 803.09
#2010-08-23| 804.02
#2010-08-24| 793.35
#2010-08-25| 782.59
#2010-08-26| 797.18
#2010-08-27| 804.29
#2010-08-30| 804.70
#2010-08-31| 808.10
#2010-09-01| 838.42
#2010-09-02| 842.11
#2010-09-03| 847.17
#2010-09-06| .
#2010-09-07| 831.58
#2010-09-08| 843.01
#2010-09-09| 848.41
#2010-09-10| 849.05
#2010-09-13| 861.61
#2010-09-14| 868.22
#2010-09-15| 872.46
#2010-09-16| 874.49
#2010-09-17| 869.77
#2010-09-20| 884.23
#2010-09-21| 883.99
#2010-09-22| 884.56
#2010-09-23| 881.07
#2010-09-24| 896.59
#2010-09-27| 898.04
#2010-09-28| 902.81
#2010-09-29| 901.99
#2010-09-30| 904.14
#2010-10-01| 903.37
#2010-10-04| 893.35
#2010-10-05| 916.25
#2010-10-06| 923.95
#2010-10-07| 925.61
#2010-10-08| 926.81
#2010-10-11| 928.77
#2010-10-12| 926.85
#2010-10-13| 947.14
#2010-10-14| 951.38
#2010-10-15| 952.08
#2010-10-18| 950.10
#2010-10-19| 934.27
#2010-10-20| 943.92
#2010-10-21| 956.19
#2010-10-22| 947.08
#2010-10-25| 950.92
#2010-10-26| 946.62
#2010-10-27| 930.34
#2010-10-28| 944.86
#2010-10-29| 950.69
#2010-11-01| 953.97
#2010-11-02| 961.60
#2010-11-03| 963.74
#2010-11-04| 983.57
#2010-11-05| 974.70
#2010-11-08| 962.88
#2010-11-09| 968.54
#2010-11-10| 949.34
#2010-11-11| 941.57
#2010-11-12| 942.36
#2010-11-15| 941.52
#2010-11-16| 914.47
#2010-11-17| 920.50
#2010-11-18| 935.18
#2010-11-19| 937.62
#2010-11-22| 931.34
#2010-11-23| 907.78
#2010-11-24| 912.90
#2010-11-25| .
#2010-11-26| 900.41
#2010-11-29| 878.97
#2010-11-30| 869.83
#2010-12-01| 893.42
#2010-12-02| 914.21
#2010-12-03| 931.67
#2010-12-06| 927.33
#2010-12-07| 942.06
#2010-12-08| 936.26
#2010-12-09| 942.47
#2010-12-10| 944.43
#2010-12-13| 953.62
#2010-12-14| 952.46
#2010-12-15| 947.13
#2010-12-16| 942.57
#2010-12-17| 937.93
#2010-12-20| 938.83
#2010-12-21| 946.48
#2010-12-22| 945.30
#2010-12-23| 947.89
#2010-12-24| .
#2010-12-27| 945.63
#2010-12-28| 944.34
#2010-12-29| 947.86
#2010-12-30| 947.84
#2010-12-31| 955.41
#2011-01-03| 960.87
#2011-01-04| 970.23
#2011-01-05| 950.99
#2011-01-06| 950.07
#2011-01-07| 944.26
#2011-01-10| 930.09
#2011-01-11| 941.82
#2011-01-12| 954.97
#2011-01-13| 967.10
#2011-01-14| 972.95
#2011-01-17| .
#2011-01-18| 993.53
#2011-01-19| 992.76
#2011-01-20| 975.00
#2011-01-21| 988.02
#2011-01-24| 998.77
#2011-01-25| 989.31
#2011-01-26|1000.27
#2011-01-27|1002.59
#2011-01-28| 982.72
#2011-01-31| 982.01
#2011-02-01|1000.41
#2011-02-02|1007.97
#2011-02-03| 999.70
#2011-02-04|1000.95
#2011-02-07|1013.26
#2011-02-08|1020.98
#2011-02-09|1021.16
#2011-02-10|1011.86
#2011-02-11|1013.94
#2011-02-14|1005.34
#2011-02-15|1008.93
#2011-02-16|1009.92
#2011-02-17|1012.59
#2011-02-18|1018.84
#2011-02-21| .
#2011-02-22|1002.92
#2011-02-23| 995.09
#2011-02-24| 987.24
#2011-02-25|1006.11
#2011-02-28|1023.98
#2011-03-01|1017.50
#2011-03-02|1020.82
#2011-03-03|1023.19
#2011-03-04|1026.81
#2011-03-07|1027.74
#2011-03-08|1016.28
#2011-03-09|1019.67
#2011-03-10| 995.75
#2011-03-11| 990.87
#2011-03-14| 990.48
#2011-03-15| 965.04
#2011-03-16| 948.36
#2011-03-17| 964.53
#2011-03-18| 973.63
#2011-03-21| 992.35
#2011-03-22| 994.87
#2011-03-23| 982.88
#2011-03-24| 992.65
#2011-03-25| 993.59
#2011-03-28| 992.94
#2011-03-29| 993.26
#2011-03-30|1008.30
#2011-03-31|1003.75
#2011-04-01|1019.94
#2011-04-04|1031.01
#2011-04-05|1027.26
#2011-04-06|1036.43
#2011-04-07|1023.68
#2011-04-08|1034.79
#2011-04-11|1029.48
#2011-04-12|1014.59
#2011-04-13|1017.88
#2011-04-14|1010.25
#2011-04-15|1007.03
#2011-04-18| 982.25
#2011-04-19| 998.69
#2011-04-20|1030.16
#2011-04-21|1031.92
#2011-04-22| .
#2011-04-25|1029.26
#2011-04-26|1039.16
#2011-04-27|1047.42
#2011-04-28|1067.99
#2011-04-29|1070.72
#2011-05-02|1076.87
#2011-05-03|1060.15
#2011-05-04|1051.17
#2011-05-05|1024.79
#2011-05-06|1033.39
#2011-05-09|1014.92
#2011-05-10|1031.92
#2011-05-11|1038.14
#2011-05-12|1023.49
#2011-05-13|1023.57
#2011-05-16|1023.10
#2011-05-17|1010.59
#2011-05-18|1014.77
#2011-05-19|1025.06
#2011-05-20|1022.82
#2011-05-23| 994.63
#2011-05-24|1000.52
#2011-05-25|1000.82
#2011-05-26|1001.14
#2011-05-27|1016.72
#2011-05-30| .
#2011-05-31|1032.39
#2011-06-01|1026.74
#2011-06-02|1019.87
#2011-06-03|1026.96
#2011-06-06|1027.62
#2011-06-07|1034.90
#2011-06-08|1021.57
#2011-06-09|1021.02
#2011-06-10|1002.59
#2011-06-13|1004.90
#2011-06-14|1016.38
#2011-06-15| 993.17
#2011-06-16| 977.60
#2011-06-17| 985.51
#2011-06-20| 984.58
#2011-06-21| 997.58
#2011-06-22| 996.71
#2011-06-23| 963.43
#2011-06-24| 968.94
#2011-06-27| 977.29
#2011-06-28| 984.48
#2011-06-29|1005.54
#2011-06-30|1024.44
#2011-07-01|1027.09
#2011-07-04| .
#2011-07-05|1031.82
#2011-07-06|1011.32
#2011-07-07|1019.57
#2011-07-08| 997.91
#2011-07-11| 958.86
#2011-07-12| 955.40
#2011-07-13| 970.87
#2011-07-14| 958.67
#2011-07-15| 958.13
#2011-07-18| 932.41
#2011-07-19| 953.93
#2011-07-20| 964.22
#2011-07-21| 984.74
#2011-07-22| 988.83
#2011-07-25| 978.78
#2011-07-26| 985.50
#2011-07-27| 969.06
#2011-07-28| 962.01
#2011-07-29| 962.84
#2011-08-01| 943.66
#2011-08-02| 927.17
#2011-08-03| 917.36
#2011-08-04| 874.35
#2011-08-05| 871.87
#2011-08-08| 833.19
#2011-08-09| 839.27
#2011-08-10| 812.07
#2011-08-11| 834.45
#2011-08-12| 860.67
#2011-08-15| 880.07
#2011-08-16| 868.96
#2011-08-17| 871.93
#2011-08-18| 827.69
#2011-08-19| 833.64
#2011-08-22| 836.64
#2011-08-23| 841.91
#2011-08-24| 858.49
#2011-08-25| 841.07
#2011-08-26| 842.57
#2011-08-29| 865.86
#2011-08-30| 873.07
#2011-08-31| 897.64
#2011-09-01| 894.77
#2011-09-02| 871.65
#2011-09-05| .
#2011-09-06| 821.73
#2011-09-07| 848.62
#2011-09-08| 850.33
#2011-09-09| 818.71
#2011-09-12| 788.65
#2011-09-13| 793.26
#2011-09-14| 806.76
#2011-09-15| 826.39
#2011-09-16| 831.01
#2011-09-19| 803.52
#2011-09-20| 825.30
#2011-09-21| 811.06
#2011-09-22| 764.29
#2011-09-23| 770.44
#2011-09-26| 780.15
#2011-09-27| 820.96
#2011-09-28| 808.84
#2011-09-29| 809.04
#2011-09-30| 789.97
#2011-10-03| 773.17
#2011-10-04| 753.51
#2011-10-05| 773.80
#2011-10-06| 795.72
#2011-10-07| 814.42
#2011-10-10| 830.35
#2011-10-11| 828.01
#2011-10-12| 853.54
#2011-10-13| 837.95
#2011-10-14| 856.27
#2011-10-17| 838.36
#2011-10-18| 833.20
#2011-10-19| 847.45
#2011-10-20| 822.79
#2011-10-21| 855.60
#2011-10-24| 874.02
#2011-10-25| 867.42
#2011-10-26| 865.88
#2011-10-27| 908.76
#2011-10-28| 911.36
#2011-10-31| 871.93
#2011-11-01| 834.05
#2011-11-02| 853.60
#2011-11-03| 872.54
#2011-11-04| 867.21
#2011-11-07| 870.40
#2011-11-08| 867.28
#2011-11-09| 837.28
#2011-11-10| 835.15
#2011-11-11| 858.84
#2011-11-14| 842.84
#2011-11-15| 828.02
#2011-11-16| 830.27
#2011-11-17| 815.65
#2011-11-18| 814.12
#2011-11-21| 789.12
#2011-11-22| 786.64
#2011-11-23| 766.48
#2011-11-24| .
#2011-11-25| 769.07
#2011-11-28| 799.40
#2011-11-29| 807.14
#2011-11-30| 843.21
#2011-12-01| 834.56
#2011-12-02| 836.15
#2011-12-05| 843.76
#2011-12-06| 833.73
#2011-12-07| 830.13
#2011-12-08| 813.26
#2011-12-09| 824.08
#2011-12-12| 802.46
#2011-12-13| 804.05
#2011-12-14| 782.05
#2011-12-15| 788.18
#2011-12-16| 789.10
#2011-12-19| 784.85
#2011-12-20| 810.36
#2011-12-21| 804.65
#2011-12-22| 810.72
#2011-12-23| 819.07
#2011-12-26| .
#2011-12-27| 822.06
#2011-12-28| 810.17
#2011-12-29| 814.66
#2011-12-30| 826.16
#2012-01-02| .
#2012-01-03| 846.56
#2012-01-04| 830.30
#2012-01-05| 812.20
#2012-01-06| 813.39
#2012-01-09| 812.49
#2012-01-10| 826.42
#2012-01-11| 821.28
#2012-01-12| 825.61
#2012-01-13| 815.75
#2012-01-16| .
#2012-01-17| 835.26
#2012-01-18| 840.39
#2012-01-19| 848.40
#2012-01-20| 849.92
#2012-01-23| 863.27
#2012-01-24| 852.16
#2012-01-25| 849.94
#2012-01-26| 867.66
#2012-01-27| 863.37
#2012-01-30| 851.99
#2012-01-31| 865.00
#2012-02-01| 882.92
#2012-02-02| 887.57
#2012-02-03| 895.39
#2012-02-06| 887.53
#2012-02-07| 895.68
#2012-02-08| 893.04
#2012-02-09| 894.68
#2012-02-10| 882.75
#2012-02-13| 889.72
#2012-02-14| 884.00
#2012-02-15| 885.06
#2012-02-16| 891.88
#2012-02-17| 902.12
#2012-02-20| .
#2012-02-21| 904.90
#2012-02-22| 895.44
#2012-02-23| 902.91
#2012-02-24| 917.81
#2012-02-27| 905.52
#2012-02-28| 911.96
#2012-02-29| 916.44
#2012-03-01| 909.07
#2012-03-02| 902.49
#2012-03-05| 895.31
#2012-03-06| 866.93
#2012-03-07| 875.50
#2012-03-08| 899.57
#2012-03-09| 892.79
#2012-03-12| 891.57
#2012-03-13| 904.36
#2012-03-14| 898.98
#2012-03-15| 901.56
#2012-03-16| 913.50
#2012-03-19| 916.92
#2012-03-20| 909.24
#2012-03-21| 908.90
#2012-03-22| 904.77
#2012-03-23| 912.79
#2012-03-26| 928.64
#2012-03-27| 925.63
#2012-03-28| 913.17
#2012-03-29| 900.36
#2012-03-30| 914.59
#2012-04-02| 930.99
#2012-04-03| 922.77
#2012-04-04| 885.77
#2012-04-05| 883.57
#2012-04-06| .
#2012-04-09| 883.30
#2012-04-10| 869.00
#2012-04-11| 876.73
#2012-04-12| 891.71
#2012-04-13| 874.52
#2012-04-16| 872.55
#2012-04-17| 891.72
#2012-04-18| 888.40
#2012-04-19| 882.03
#2012-04-20| 887.33
#2012-04-23| 865.99
#2012-04-24| 882.68
#2012-04-25| 890.37
#2012-04-26| 896.26
#2012-04-27| 908.59
#2012-04-30| 904.99
#2012-05-01| 907.97
#2012-05-02| 907.60
#2012-05-03| 910.32
#2012-05-04| 893.36
#2012-05-07| 896.46
#2012-05-08| 877.98
#2012-05-09| 868.55
#2012-05-10| 876.50
#2012-05-11| 871.22
#2012-05-14| 854.73
#2012-05-15| 851.98
#2012-05-16| 850.42
#2012-05-17| 840.60
#2012-05-18| 834.37
#2012-05-21| 834.20
#2012-05-22| 843.16
#2012-05-23| 814.60
#2012-05-24| 824.73
#2012-05-25| 821.36
#2012-05-28| .
#2012-05-29| 832.19
#2012-05-30| 810.74
#2012-05-31| 801.25
#2012-06-01| 784.41
#2012-06-04| 790.76
#2012-06-05| 788.41
#2012-06-06| 806.19
#2012-06-07| 825.19
#2012-06-08| 816.12
#2012-06-11| 819.70
#2012-06-12| 817.42
#2012-06-13| 820.03
#2012-06-14| 819.85
#2012-06-15| 830.11
#2012-06-18| 830.11
#2012-06-19| 849.30
#2012-06-20| 859.54
#2012-06-21| 848.54
#2012-06-22| 835.92
#2012-06-25| 817.79
#2012-06-26| 818.16
#2012-06-27| 831.35
#2012-06-28| 830.10
#2012-06-29| 863.94
#2012-07-02| 869.67
#2012-07-03| 878.54
#2012-07-04| .
#2012-07-05| 865.31
#2012-07-06| 854.86
#2012-07-09| 852.10
#2012-07-10| 856.40
#2012-07-11| 850.44
#2012-07-12| 848.97
#2012-07-13| 873.16
#2012-07-16| 874.63
#2012-07-17| 870.65
#2012-07-18| 881.68
#2012-07-19| 888.68
#2012-07-20| 874.94
#2012-07-23| 846.71
#2012-07-24| 841.00
#2012-07-25| 847.29
#2012-07-26| 883.90
#2012-07-27| 891.38
#2012-07-30| 886.00
#2012-07-31| 878.42
#2012-08-01| 887.96
#2012-08-02| 866.67
#2012-08-03| 899.45
#2012-08-06| 907.95
#2012-08-07| 915.92
#2012-08-08| 914.95
#2012-08-09| 915.75
#2012-08-10| 918.02
#2012-08-13| 914.23
#2012-08-14| 917.06
#2012-08-15| 919.94
#2012-08-16| 935.48
#2012-08-17| 934.16
#2012-08-20| 932.41
#2012-08-21| 944.79
#2012-08-22| 931.29
#2012-08-23| 937.73
#2012-08-24| 932.81
#2012-08-27| 934.26
#2012-08-28| 931.93
#2012-08-29| 929.55
#2012-08-30| 924.37
#2012-08-31| 931.65
#2012-09-03| .
#2012-09-04| 926.60
#2012-09-05| 930.49
#2012-09-06| 944.24
#2012-09-07| 958.31
#2012-09-10| 956.93
#2012-09-11| 956.58
#2012-09-12| 959.38
#2012-09-13| 962.47
#2012-09-14| 985.24
#2012-09-17| 977.24
#2012-09-18| 968.41
#2012-09-19| 974.02
#2012-09-20| 971.55
#2012-09-21| 985.03
#2012-09-24| 973.79
#2012-09-25| 989.03
#2012-09-26| 963.78
#2012-09-27| 972.01
#2012-09-28| 963.51
#2012-10-01| 976.92
#2012-10-02| 979.05
#2012-10-03| 976.82
#2012-10-04| 985.51
#2012-10-05| 993.08
#2012-10-08| 974.27
#2012-10-09| 972.37
#2012-10-10| 967.92
#2012-10-11| 974.24
#2012-10-12| 971.39
#2012-10-15| 974.10
#2012-10-16| 991.95
#2012-10-17| 995.36
#2012-10-18| 981.74
#2012-10-19| 971.41
#2012-10-22| 973.09
#2012-10-23| 953.91
#2012-10-24| 962.96
#2012-10-25| 962.95
#2012-10-26| 964.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.57
#2012-11-01| 982.98
#2012-11-02| 978.83
#2012-11-05| 967.64
#2012-11-06| 973.11
#2012-11-07| 958.95
#2012-11-08| 950.60
#2012-11-09| 947.53
#2012-11-12| 946.56
#2012-11-13| 953.25
#2012-11-14| 958.34
#2012-11-15| 952.76
#2012-11-16| 941.92
#2012-11-19| 959.59
#2012-11-20| 960.15
#2012-11-21| 966.76
#2012-11-22| .
#2012-11-23| 990.38
#2012-11-26| 988.24
#2012-11-27| 985.11
#2012-11-28| 987.58
#2012-11-29|1004.43
#2012-11-30|1000.00
#2012-12-03|1012.48
#2012-12-04|1015.79
#2012-12-05|1023.26
#2012-12-06|1020.52
#2012-12-07|1014.92
#2012-12-10|1014.25
#2012-12-11|1026.61
#2012-12-12|1029.86
#2012-12-13|1031.20
#2012-12-14|1030.43
#2012-12-17|1033.28
#2012-12-18|1040.26
#2012-12-19|1048.73
#2012-12-20|1050.11
#2012-12-21|1040.92
#2012-12-24|1044.01
#2012-12-25|1044.05
#2012-12-26|1045.55
#2012-12-27|1048.28
#2012-12-28|1042.03
#2012-12-31|1045.56
#2013-01-01|1045.56
#2013-01-02|1068.06
#2013-01-03|1059.52
#2013-01-04|1055.14
#2013-01-07|1052.30
#2013-01-08|1048.74
#2013-01-09|1044.79
#2013-01-10|1054.66
#2013-01-11|1065.78
#2013-01-14|1061.71
#2013-01-15|1066.02
#2013-01-16|1063.28
#2013-01-17|1076.34
#2013-01-18|1078.85
#2013-01-21|1075.72
#2013-01-22|1068.22
#2013-01-23|1061.19
#2013-01-24|1074.67
#2013-01-25|1083.80
#2013-01-28|1074.44
#2013-01-29|1077.65
#2013-01-30|1081.94
#2013-01-31|1087.57
#2013-02-01|1105.59
#2013-02-04|1086.64
#2013-02-05|1089.07
#2013-02-06|1092.71
#2013-02-07|1085.93
#2013-02-08|1100.78
#2013-02-11|1091.57
#2013-02-12|1096.96
#2013-02-13|1100.55
#2013-02-14|1091.22
#2013-02-15|1100.25
#2013-02-18|1100.76
#2013-02-19|1110.37
#2013-02-20|1104.25
#2013-02-21|1079.64
#2013-02-22|1083.99
#2013-02-25|1082.90
#2013-02-26|1070.09
#2013-02-27|1078.01
#2013-02-28|1087.06
#2013-03-01|1078.88
#2013-03-04|1081.97
#2013-03-05|1099.11
#2013-03-06|1096.55
#2013-03-07|1097.21
#2013-03-08|1099.82
#2013-03-11|1102.01
#2013-03-12|1103.93
#2013-03-13|1106.58
#2013-03-14|1118.50
#2013-03-15|1116.98
#2013-03-18|1113.42
#2013-03-19|1101.51
#2013-03-20|1110.23
#2013-03-21|1103.53
#2013-03-22|1105.23
#2013-03-25|1097.29
#2013-03-26|1097.78
#2013-03-27|1088.18
#2013-03-28|1100.01
#2013-03-29|1100.05
#2013-04-01|1101.60
#2013-04-02|1107.07
#2013-04-03|1101.48
#2013-04-04|1092.84
#2013-04-05|1086.46
#2013-04-08|1093.68
#2013-04-09|1091.23
#2013-04-10|1107.14
#2013-04-11|1125.57
#2013-04-12|1115.53
#2013-04-15|1096.91
#2013-04-16|1095.05
#2013-04-17|1081.81
#2013-04-18|1086.47
#2013-04-19|1092.75
#2013-04-22|1094.90
#2013-04-23|1113.68
#2013-04-24|1121.50
#2013-04-25|1131.99
#2013-04-26|1128.37
#2013-04-29|1135.88
#2013-04-30|1139.51
#2013-05-01|1140.94
#2013-05-02|1142.89
#2013-05-03|1152.34
#2013-05-06|1148.53
#2013-05-07|1148.00
#2013-05-08|1163.19
#2013-05-09|1157.06
#2013-05-10|1150.91
#2013-05-13|1153.60
#2013-05-14|1159.14
#2013-05-15|1161.19
#2013-05-16|1164.06
#2013-05-17|1155.94
#2013-05-20|1167.02
#2013-05-21|1171.47
#2013-05-22|1172.17
#2013-05-23|1151.88
#2013-05-24|1151.75
#2013-05-27|1158.74
#2013-05-28|1168.09
#2013-05-29|1152.38
#2013-05-30|1162.08
#2013-05-31|1141.83
#2013-06-03|1142.72
#2013-06-04|1153.63
#2013-06-05|1134.79
#2013-06-06|1139.11
#2013-06-07|1151.68
#2013-06-10|1154.58
#2013-06-11|1152.62
#2013-06-12|1167.47
#2013-06-13|1169.64
#2013-06-14|1174.18
#2013-06-17|1186.54
#2013-06-18|1194.61
#2013-06-19|1197.78
#2013-06-20|1149.47
#2013-06-21|1131.62
#2013-06-24|1105.82
#2013-06-25|1117.03
#2013-06-26|1126.76
#2013-06-27|1146.77
#2013-06-28|1147.99
#2013-07-01|1170.23
#2013-07-02|1171.51
#2013-07-03|1170.07
#2013-07-04|1180.98
#2013-07-05|1167.15
#2013-07-08|1181.90
#2013-07-09|1177.96
#2013-07-10|1190.78
#2013-07-11|1211.60
#2013-07-12|1219.68
#2013-07-15|1230.05
#2013-07-16|1225.33
#2013-07-17|1226.37
#2013-07-18|1244.81
#2013-07-19|1251.10
#2013-07-22|1246.73
#2013-07-23|1249.06
#2013-07-24|1254.85
#2013-07-25|1259.59
#2013-07-26|1268.42
#2013-07-29|1268.21
#2013-07-30|1277.91
#2013-07-31|1280.48
#2013-08-01|1285.57
#2013-08-02|1289.39
#2013-08-05|1290.72
#2013-08-06|1296.64
#2013-08-07|1296.10
#2013-08-08|1307.48
#2013-08-09|1310.81
#2013-08-12|1303.58
#2013-08-13|1296.66
#2013-08-14|1298.15
#2013-08-15|1282.88
#2013-08-16|1290.80
#2013-08-19|1295.15
#2013-08-20|1291.57
#2013-08-21|1290.96
#2013-08-22|1295.51
#2013-08-23|1305.88
#2013-08-26|1299.39
#2013-08-27|1277.50
#2013-08-28|1264.50
#2013-08-29|1273.98
#2013-08-30|1260.58
#2013-09-02|1288.90
#2013-09-03|1285.74
#2013-09-04|1296.47
#2013-09-05|1306.50
#2013-09-06|1314.32
#2013-09-09|1325.58
#2013-09-10|1343.66
#2013-09-11|1354.05
#2013-09-12|1361.09
#2013-09-13|1368.72
#2013-09-16|1385.95
#2013-09-17|1384.07
#2013-09-18|1379.77
#2013-09-19|1395.70
#2013-09-20|1392.73
#2013-09-23|1385.73
#2013-09-24|1391.06
#2013-09-25|1390.24
#2013-09-26|1386.19
#2013-09-27|1389.86
#2013-09-30|1384.12
#2013-10-01|1395.33
#2013-10-02|1392.63
#2013-10-03|1389.43
#2013-10-04|1394.76
#2013-10-07|1396.50
#2013-10-08|1397.06
#2013-10-09|1371.77
#2013-10-10|1395.21
#2013-10-11|1406.95
#2013-10-14|1414.28
#2013-10-15|1423.52
#2013-10-16|1446.23
#2013-10-17|1473.45
#2013-10-18|1483.54
#2013-10-21|1495.54
#2013-10-22|1497.07
#2013-10-23|1489.07
#2013-10-24|1493.83
#2013-10-25|1489.83
#2013-10-28|1486.56
#2013-10-29|1480.25
#2013-10-30|1478.09
#2013-10-31|1468.09
#2013-11-01|1451.35
#2013-11-04|1462.10
#2013-11-05|1456.90
#2013-11-06|1475.60
#2013-11-07|1457.18
#2013-11-08|1451.44
#2013-11-11|1449.83
#2013-11-12|1446.64
#2013-11-13|1421.81
#2013-11-14|1451.06
#2013-11-15|1462.10
#2013-11-18|1466.99
#2013-11-19|1456.30
#2013-11-20|1456.29
#2013-11-21|1451.86
#2013-11-22|1467.02
#2013-11-25|1474.70
#2013-11-26|1464.68
#2013-11-27|1478.87
#2013-11-28|1485.86
#2013-11-29|1490.01
#2013-12-02|1481.83
#2013-12-03|1460.33
#2013-12-04|1447.22
#2013-12-05|1443.05
#2013-12-06|1455.00
#2013-12-09|1464.84
#2013-12-10|1467.03
#2013-12-11|1474.04
#2013-12-12|1442.95
#2013-12-13|1454.48
#2013-12-16|1465.13
#2013-12-17|1456.99
#2013-12-18|1464.36
#2013-12-19|1483.57
#2013-12-20|1487.78
#2013-12-23|1506.93
#2013-12-24|1516.45
#2013-12-25|1516.54
#2013-12-26|1519.09
#2013-12-27|1536.11
#2013-12-30|1539.49
#2013-12-31|1547.84
#2014-01-01|1547.84
#2014-01-02|1530.82
#2014-01-03|1525.60
#2014-01-06|1525.91
#2014-01-07|1526.47
#2014-01-08|1521.53
#2014-01-09|1510.72
#2014-01-10|1531.95
#2014-01-13|1529.84
#2014-01-14|1544.33
#2014-01-15|1551.76
#2014-01-16|1546.02
#2014-01-17|1551.49
#2014-01-20|1554.91
#2014-01-21|1555.41
#2014-01-22|1553.65
#2014-01-23|1538.19
#2014-01-24|1495.43
#2014-01-27|1473.25
#2014-01-28|1489.97
#2014-01-29|1493.90
#2014-01-30|1498.69
#2014-01-31|1487.77
#2014-02-03|1476.58
#2014-02-04|1472.27
#2014-02-05|1471.67
#2014-02-06|1504.71
#2014-02-07|1516.90
#2014-02-10|1520.88
#2014-02-11|1549.86
#2014-02-12|1561.67
#2014-02-13|1568.07
#2014-02-14|1582.86
#2014-02-17|1601.43
#2014-02-18|1608.38
#2014-02-19|1610.70
#2014-02-20|1591.44
#2014-02-21|1601.26
#2014-02-24|1611.78
#2014-02-25|1615.55
#2014-02-26|1598.65
#2014-02-27|1597.26
#2014-02-28|1607.37
#2014-03-03|1565.64
#2014-03-04|1594.74
#2014-03-05|1600.07
#2014-03-06|1606.60
#2014-03-07|1598.58
#2014-03-10|1573.69
#2014-03-11|1571.30
#2014-03-12|1568.61
#2014-03-13|1553.61
#2014-03-14|1533.24
#2014-03-17|1544.74
#2014-03-18|1550.60
#2014-03-19|1538.47
#2014-03-20|1523.58
#2014-03-21|1520.67
#2014-03-24|1513.70
#2014-03-25|1513.46
#2014-03-26|1527.96
#2014-03-27|1514.15
#2014-03-28|1524.61
#2014-03-31|1538.17
#2014-04-01|1548.58
#2014-04-02|1546.95
#2014-04-03|1534.88
#2014-04-04|1531.28
#2014-04-07|1507.30
#2014-04-08|1495.76
#2014-04-09|1516.06
#2014-04-10|1528.70
#2014-04-11|1490.12
#2014-04-14|1477.88
#2014-04-15|1459.81
#2014-04-16|1484.33
#2014-04-17|1507.34
#2014-04-18|1505.43
#2014-04-21|1505.24
#2014-04-22|1516.58
#2014-04-23|1509.07
#2014-04-24|1509.67
#2014-04-25|1494.85
#2014-04-28|1486.37
#2014-04-29|1486.46
#2014-04-30|1490.33
#2014-05-01|1498.52
#2014-05-02|1502.90
#2014-05-05|1499.29
#2014-05-06|1503.08
#2014-05-07|1502.71
#2014-05-08|1506.96
#2014-05-09|1501.26
#2014-05-12|1513.94
#2014-05-13|1512.82
#2014-05-14|1516.94
#2014-05-15|1493.62
#2014-05-16|1487.46
#2014-05-19|1505.84
#2014-05-20|1518.37
#2014-05-21|1533.12
#2014-05-22|1542.05
#2014-05-23|1545.84
#2014-05-26|1548.14
#2014-05-27|1552.41
#2014-05-28|1551.22
#2014-05-29|1556.62
#2014-05-30|1554.05
#2014-06-02|1555.81
#2014-06-03|1544.18
#2014-06-04|1537.25
#2014-06-05|1536.25
#2014-06-06|1554.07
#2014-06-09|1559.54
#2014-06-10|1564.87
#2014-06-11|1554.66
#2014-06-12|1569.07
#2014-06-13|1559.54
#2014-06-16|1555.92
#2014-06-17|1551.71
#2014-06-18|1554.28
#2014-06-19|1570.61
#2014-06-20|1564.63
#2014-06-23|1545.24
#2014-06-24|1549.39
#2014-06-25|1536.68
#2014-06-26|1551.92
#2014-06-27|1550.97
#2014-06-30|1561.31
#2014-07-01|1567.74
#2014-07-02|1576.28
#2014-07-03|1592.94
#2014-07-04|1590.44
#2014-07-07|1577.69
#2014-07-08|1555.05
#2014-07-09|1544.99
#2014-07-10|1520.51
#2014-07-11|1520.92
#2014-07-14|1536.36
#2014-07-15|1531.26
#2014-07-16|1549.27
#2014-07-17|1547.42
#2014-07-18|1547.29
#2014-07-21|1539.52
#2014-07-22|1554.33
#2014-07-23|1560.42
#2014-07-24|1574.67
#2014-07-25|1557.31
#2014-07-28|1564.36
#2014-07-29|1563.52
#2014-07-30|1553.38
#2014-07-31|1540.80
#2014-08-01|1535.96
#2014-08-04|1537.79
#2014-08-05|1547.75
#2014-08-06|1532.89
#2014-08-07|1522.45
#2014-08-08|1523.89
#2014-08-11|1551.71
#2014-08-12|1551.72
#2014-08-13|1560.29
#2014-08-14|1552.59
#2014-08-15|1543.44
#2014-08-18|1555.80
#2014-08-19|1564.44
#2014-08-20|1562.85
#2014-08-21|1566.94
#2014-08-22|1556.48
#2014-08-25|1563.41
#2014-08-26|1577.27
#2014-08-27|1584.37
#2014-08-28|1576.77
#2014-08-29|1567.04
#2014-09-01|1573.08
#2014-09-02|1568.27
#2014-09-03|1577.91
#2014-09-04|1571.65
#2014-09-05|1559.90
#2014-09-08|1546.04
#2014-09-09|1535.64
#2014-09-10|1529.77
#2014-09-11|1524.03
#2014-09-12|1531.23
#2014-09-15|1527.28
#2014-09-16|1521.85
#2014-09-17|1534.45
#2014-09-18|1553.69
#2014-09-19|1552.64
#2014-09-22|1537.86
#2014-09-23|1515.87
#2014-09-24|1508.45
#2014-09-25|1490.73
#2014-09-26|1487.97
#2014-09-29|1491.46
#2014-09-30|1479.82
#2014-10-01|1463.98
#2014-10-02|1434.59
#2014-10-03|1446.30
#2014-10-06|1471.21
#2014-10-07|1454.69
#2014-10-08|1438.76
#2014-10-09|1435.18
#2014-10-10|1400.17
#2014-10-13|1397.52
#2014-10-14|1394.09
#2014-10-15|1369.24
#2014-10-16|1381.63
#2014-10-17|1408.14
#2014-10-20|1402.64
#2014-10-21|1441.10
#2014-10-22|1446.52
#2014-10-23|1449.47
#2014-10-24|1446.23
#2014-10-27|1449.81
#2014-10-28|1467.23
#2014-10-29|1478.09
#2014-10-30|1479.48
#2014-10-31|1487.59
#2014-11-03|1495.35
#2014-11-04|1493.73
#2014-11-05|1498.27
#2014-11-06|1493.37
#2014-11-07|1487.73
#2014-11-10|1503.08
#2014-11-11|1500.92
#2014-11-12|1489.09
#2014-11-13|1504.54
#2014-11-14|1543.75
#2014-11-17|1541.20
#2014-11-18|1545.76
#2014-11-19|1541.07
#2014-11-20|1549.66
#2014-11-21|1554.85
#2014-11-24|1559.19
#2014-11-25|1582.11
#2014-11-26|1583.12
#2014-11-27|1583.18
#2014-11-28|1583.33
#2014-12-01|1573.91
#2014-12-02|1582.51
#2014-12-03|1580.05
#2014-12-04|1585.30
#2014-12-05|1579.70
#2014-12-08|1566.27
#2014-12-09|1541.52
#2014-12-10|1541.90
#2014-12-11|1533.85
#2014-12-12|1509.43
#2014-12-15|1481.49
#2014-12-16|1509.48
#2014-12-17|1491.99
#2014-12-18|1542.22
#2014-12-19|1547.36
#2014-12-22|1560.24
#2014-12-23|1562.44
#2014-12-24|1566.08
#2014-12-25|1566.12
#2014-12-26|1566.97
#2014-12-29|1574.79
#2014-12-30|1568.61
#2014-12-31|1568.06
#2015-01-01|1568.06
#2015-01-02|1549.14
#2015-01-05|1514.30
#2015-01-06|1502.84
#2015-01-07|1511.62
#2015-01-08|1551.23
#2015-01-09|1557.13
#2015-01-12|1566.15
#2015-01-13|1576.33
#2015-01-14|1566.18
#2015-01-15|1566.29
#2015-01-16|1550.07
#2015-01-19|1573.42
#2015-01-20|1579.79
#2015-01-21|1590.57
#2015-01-22|1612.33
#2015-01-23|1614.52
#2015-01-26|1630.27
#2015-01-27|1631.52
#2015-01-28|1624.97
#2015-01-29|1623.76
#2015-01-30|1612.42
#2015-02-02|1622.65
#2015-02-03|1642.22
#2015-02-04|1647.27
#2015-02-05|1654.73
#2015-02-06|1644.29
#2015-02-09|1620.85
#2015-02-10|1638.53
#2015-02-11|1630.18
#2015-02-12|1641.18
#2015-02-13|1636.66
#2015-02-16|1637.00
#2015-02-17|1637.99
#2015-02-18|1654.57
#2015-02-19|1671.97
#2015-02-20|1675.19
#2015-02-23|1697.41
#2015-02-24|1700.10
#2015-02-25|1702.99
#2015-02-26|1686.92
#2015-02-27|1694.26
#2015-03-02|1683.15
#2015-03-03|1665.58
#2015-03-04|1669.22
#2015-03-05|1677.20
#2015-03-06|1661.81
#2015-03-09|1657.93
#2015-03-10|1629.11
#2015-03-11|1632.17
#2015-03-12|1638.51
#2015-03-13|1629.67
#2015-03-16|1649.91
#2015-03-17|1636.59
#2015-03-18|1656.09
#2015-03-19|1670.90
#2015-03-20|1693.44
#2015-03-23|1710.88
#2015-03-24|1719.33
#2015-03-25|1709.85
#2015-03-26|1675.49
#2015-03-27|1677.10
#2015-03-30|1695.82
#2015-03-31|1687.69
#2015-04-01|1690.46
#2015-04-02|1708.16
#2015-04-03|1723.92
#2015-04-06|1731.93
#2015-04-07|1731.26
#2015-04-08|1731.71
#2015-04-09|1747.80
#2015-04-10|1755.61
#2015-04-13|1754.81
#2015-04-14|1755.95
#2015-04-15|1720.78
#2015-04-16|1728.99
#2015-04-17|1711.88
#2015-04-20|1709.93
#2015-04-21|1744.34
#2015-04-22|1743.50
#2015-04-23|1746.24
#2015-04-24|1755.31
#2015-04-27|1770.03
#2015-04-28|1764.50
#2015-04-29|1757.37
#2015-04-30|1752.86
#2015-05-01|1748.07
#2015-05-04|1741.80
#2015-05-05|1720.62
#2015-05-06|1724.98
#2015-05-07|1707.87
#2015-05-08|1757.56
#2015-05-11|1761.31
#2015-05-12|1747.88
#2015-05-13|1770.58
#2015-05-14|1793.15
#2015-05-15|1802.74
#2015-05-18|1792.26
#2015-05-19|1789.50
#2015-05-20|1792.85
#2015-05-21|1795.06
#2015-05-22|1778.03
#2015-05-25|1769.76
#2015-05-26|1747.55
#2015-05-27|1755.26
#2015-05-28|1753.58
#2015-05-29|1728.69
#2015-06-01|1715.26
#2015-06-02|1731.84
#2015-06-03|1742.35
#2015-06-04|1718.79
#2015-06-05|1690.89
#2015-06-08|1696.54
#2015-06-09|1696.66
#2015-06-10|1727.92
#2015-06-11|1728.09
#2015-06-12|1729.59
#2015-06-15|1707.04
#2015-06-16|1714.31
#2015-06-17|1710.81
#2015-06-18|1738.20
#2015-06-19|1738.91
#2015-06-22|1781.69
#2015-06-23|1777.75
#2015-06-24|1775.53
#2015-06-25|1784.57
#2015-06-26|1770.31
#2015-06-29|1718.05
#2015-06-30|1712.87
#2015-07-01|1735.57
#2015-07-02|1726.70
#2015-07-03|1711.96
#2015-07-06|1679.69
#2015-07-07|1630.04
#2015-07-08|1630.34
#2015-07-09|1676.56
#2015-07-10|1721.69
#2015-07-13|1744.79
#2015-07-14|1753.14
#2015-07-15|1760.28
#2015-07-16|1770.76
#2015-07-17|1775.75
#2015-07-20|1775.05
#2015-07-21|1774.95
#2015-07-22|1756.59
#2015-07-23|1753.74
#2015-07-24|1729.20
#2015-07-27|1701.10
#2015-07-28|1702.28
#2015-07-29|1734.73
#2015-07-30|1710.30
#2015-07-31|1739.31
#2015-08-03|1739.89
#2015-08-04|1751.82
#2015-08-05|1742.67
#2015-08-06|1723.10
#2015-08-07|1695.91
#2015-08-10|1707.98
#2015-08-11|1689.35
#2015-08-12|1659.95
#2015-08-13|1690.35
#2015-08-14|1681.99
#2015-08-17|1680.44
#2015-08-18|1680.12
#2015-08-19|1662.97
#2015-08-20|1646.87
#2015-08-21|1618.49
#2015-08-24|1580.76
#2015-08-25|1635.29
#2015-08-26|1602.06
#2015-08-27|1619.61
#2015-08-28|1626.11
#2015-08-31|1622.35
#2015-09-01|1575.12
#2015-09-02|1580.75
#2015-09-03|1601.88
#2015-09-04|1564.18
#2015-09-07|1575.42
#2015-09-08|1604.12
#2015-09-09|1620.78
#2015-09-10|1612.11
#2015-09-11|1595.12
#2015-09-14|1598.20
#2015-09-15|1603.53
#2015-09-16|1637.87
#2015-09-17|1639.80
#2015-09-18|1639.27
#2015-09-21|1627.76
#2015-09-22|1573.50
#2015-09-23|1583.83
#2015-09-24|1571.91
#2015-09-25|1594.14
#2015-09-28|1573.00
#2015-09-29|1555.18
#2015-09-30|1592.49
#2015-10-01|1596.24
#2015-10-02|1618.33
#2015-10-05|1658.66
#2015-10-06|1670.51
#2015-10-07|1673.20
#2015-10-08|1689.46
#2015-10-09|1693.38
#2015-10-12|1683.80
#2015-10-13|1669.68
#2015-10-14|1680.56
#2015-10-15|1708.91
#2015-10-16|1720.20
#2015-10-19|1716.72
#2015-10-20|1723.41
#2015-10-21|1699.83
#2015-10-22|1684.72
#2015-10-23|1712.29
#2015-10-26|1709.31
#2015-10-27|1693.13
#2015-10-28|1700.51
#2015-10-29|1683.85
#2015-10-30|1693.18
#2015-11-02|1702.81
#2015-11-03|1692.56
#2015-11-04|1687.76
#2015-11-05|1685.66
#2015-11-06|1666.30
#2015-11-09|1658.63
#2015-11-10|1661.66
#2015-11-11|1675.83
#2015-11-12|1664.67
#2015-11-13|1631.20
#2015-11-16|1636.78
#2015-11-17|1678.38
#2015-11-18|1672.24
#2015-11-19|1692.16
#2015-11-20|1689.23
#2015-11-23|1680.06
#2015-11-24|1655.46
#2015-11-25|1671.28
#2015-11-26|1684.61
#2015-11-27|1670.71
#2015-11-30|1668.31
#2015-12-01|1670.69
#2015-12-02|1665.56
#2015-12-03|1658.70
#2015-12-04|1642.60
#2015-12-07|1646.84
#2015-12-08|1616.98
#2015-12-09|1620.36
#2015-12-10|1607.44
#2015-12-11|1572.21
#2015-12-14|1571.98
#2015-12-15|1604.97
#2015-12-16|1611.34
#2015-12-17|1623.22
#2015-12-18|1600.39
#2015-12-21|1606.78
#2015-12-22|1605.78
#2015-12-23|1633.91
#2015-12-24|1638.90
#2015-12-25|1638.90
#2015-12-28|1633.83
#2015-12-29|1641.43
#2015-12-30|1633.58
#2015-12-31|1625.14
#2016-01-01|1625.14
#2016-01-04|1578.52
#2016-01-05|1577.10
#2016-01-06|1553.74
#2016-01-07|1528.94
#2016-01-08|1523.03
#2016-01-11|1502.22
#2016-01-12|1514.27
#2016-01-13|1512.43
#2016-01-14|1479.16
#2016-01-15|1459.84
#2016-01-18|1441.34
#2016-01-19|1463.21
#2016-01-20|1408.80
#2016-01-21|1428.93
#2016-01-22|1487.82
#2016-01-25|1477.61
#2016-01-26|1484.59
#2016-01-27|1503.53
#2016-01-28|1513.79
#2016-01-29|1544.21
#2016-02-01|1554.27
#2016-02-02|1532.97
#2016-02-03|1528.02
#2016-02-04|1538.05
#2016-02-05|1501.79
#2016-02-08|1423.89
#2016-02-09|1429.40
#2016-02-10|1442.28
#2016-02-11|1419.52
#2016-02-12|1437.69
#2016-02-15|1470.87
#2016-02-16|1476.24
#2016-02-17|1511.01
#2016-02-18|1515.26
#2016-02-19|1507.96
#2016-02-22|1520.64
#2016-02-23|1505.46
#2016-02-24|1477.71
#2016-02-25|1507.70
#2016-02-26|1509.07
#2016-02-29|1526.23
#2016-03-01|1556.95
#2016-03-02|1554.18
#2016-03-03|1554.76
#2016-03-04|1566.40
#2016-03-07|1558.55
#2016-03-08|1551.13
#2016-03-09|1554.17
#2016-03-10|1540.81
#2016-03-11|1581.09
#2016-03-14|1590.27
#2016-03-15|1584.45
#2016-03-16|1584.57
#2016-03-17|1637.76
#2016-03-18|1644.60
#2016-03-21|1637.64
#2016-03-22|1634.40
#2016-03-23|1624.93
#2016-03-24|1603.41
#2016-03-25|1603.39
#2016-03-28|1610.55
#2016-03-29|1613.74
#2016-03-30|1661.84
#2016-03-31|1646.09
#2016-04-01|1621.63
#2016-04-04|1639.49
#2016-04-05|1610.86
#2016-04-06|1615.32
#2016-04-07|1612.66
#2016-04-08|1629.69
#2016-04-11|1637.44
#2016-04-12|1635.86
#2016-04-13|1654.41
#2016-04-14|1652.47
#2016-04-15|1648.99
#2016-04-18|1655.98
#2016-04-19|1680.13
#2016-04-20|1659.81
#2016-04-21|1625.50
#2016-04-22|1607.43
#2016-04-25|1618.18
#2016-04-26|1626.52
#2016-04-27|1621.75
#2016-04-28|1630.51
#2016-04-29|1622.77
#2016-05-02|1627.18
#2016-05-03|1598.43
#2016-05-04|1588.32
#2016-05-05|1590.07
#2016-05-06|1584.35
#2016-05-09|1591.21
#2016-05-10|1606.08
#2016-05-11|1595.98
#2016-05-12|1590.55
#2016-05-13|1574.10
#2016-05-16|1580.01
#2016-05-17|1589.50
#2016-05-18|1583.43
#2016-05-19|1569.89
#2016-05-20|1601.57
#2016-05-23|1596.00
#2016-05-24|1631.28
#2016-05-25|1637.22
#2016-05-26|1641.12
#2016-05-27|1647.23
#2016-05-30|1646.59
#2016-05-31|1648.16
#2016-06-01|1639.22
#2016-06-02|1637.86
#2016-06-03|1649.50
#2016-06-06|1659.62
#2016-06-07|1668.69
#2016-06-08|1661.65
#2016-06-09|1638.69
#2016-06-10|1595.94
#2016-06-13|1563.95
#2016-06-14|1508.86
#2016-06-15|1535.21
#2016-06-16|1514.46
#2016-06-17|1544.88
#2016-06-20|1622.76
#2016-06-21|1619.88
#2016-06-22|1634.10
#2016-06-23|1662.84
#2016-06-24|1514.61
#2016-06-27|1423.41
#2016-06-28|1472.12
#2016-06-29|1539.23
#2016-06-30|1556.00
#2016-07-01|1570.97
#2016-07-04|1552.20
#2016-07-05|1518.03
#2016-07-06|1484.71
#2016-07-07|1502.36
#2016-07-08|1528.98
#2016-07-11|1561.22
#2016-07-12|1588.92
#2016-07-13|1591.98
#2016-07-14|1596.22
#2016-07-15|1589.96
#2016-07-18|1597.41
#2016-07-19|1583.16
#2016-07-20|1605.33
#2016-07-21|1599.84
#2016-07-22|1590.35
#2016-07-25|1599.51
#2016-07-26|1595.92
#2016-07-27|1617.68
#2016-07-28|1619.54
#2016-07-29|1626.92
#2016-08-01|1616.12
#2016-08-02|1607.89
#2016-08-03|1596.01
#2016-08-04|1602.06
#2016-08-05|1605.87
#2016-08-08|1609.33
#2016-08-09|1628.69
#2016-08-10|1637.92
#2016-08-11|1643.72
#2016-08-12|1635.55
#2016-08-15|1639.92
#2016-08-16|1630.72
#2016-08-17|1637.98
#2016-08-18|1667.22
#2016-08-19|1655.17
#2016-08-22|1666.04
#2016-08-23|1676.50
#2016-08-24|1675.25
#2016-08-25|1664.69
#2016-08-26|1669.43
#2016-08-29|1653.39
#2016-08-30|1651.61
#2016-08-31|1632.27
#2016-09-01|1653.65
#2016-09-02|1688.33
#2016-09-05|1696.89
#2016-09-06|1719.78
#2016-09-07|1720.92
#2016-09-08|1713.55
#2016-09-09|1675.44
#2016-09-12|1653.96
#2016-09-13|1646.09
#2016-09-14|1650.21
#2016-09-15|1661.65
#2016-09-16|1644.51
#2016-09-19|1668.96
#2016-09-20|1659.11
#2016-09-21|1647.29
#2016-09-22|1681.56
#2016-09-23|1663.15
#2016-09-26|1640.03
#2016-09-27|1638.04
#2016-09-28|1666.08
#2016-09-29|1672.06
#2016-09-30|1667.93
#2016-10-03|1658.65
#2016-10-04|1665.10
#2016-10-05|1648.76
#2016-10-06|1631.03
#2016-10-07|1614.32
#2016-10-10|1617.38
#2016-10-11|1580.19
#2016-10-12|1566.10
#2016-10-13|1542.39
#2016-10-14|1570.77
#2016-10-17|1551.24
#2016-10-18|1571.99
#2016-10-19|1592.88
#2016-10-20|1573.51
#2016-10-21|1566.17
#2016-10-24|1569.88
#2016-10-25|1558.88
#2016-10-26|1549.32
#2016-10-27|1554.92
#2016-10-28|1559.06
#2016-10-31|1568.17
#2016-11-01|1566.78
#2016-11-02|1553.54
#2016-11-03|1546.18
#2016-11-04|1522.80
#2016-11-07|1535.97
#2016-11-08|1539.48
#2016-11-09|1512.68
#2016-11-10|1500.22
#2016-11-11|1471.91
#2016-11-14|1450.58
#2016-11-15|1450.22
#2016-11-16|1471.22
#2016-11-17|1478.29
#2016-11-18|1467.37
#2016-11-21|1473.98
#2016-11-22|1480.40
#2016-11-23|1460.07
#2016-11-24|1463.91
#2016-11-25|1473.06
#2016-11-28|1463.40
#2016-11-29|1478.75
#2016-11-30|1472.76
#2016-12-01|1461.56
#2016-12-02|1453.91
#2016-12-05|1465.10
#2016-12-06|1476.36
#2016-12-07|1471.66
#2016-12-08|1484.19
#2016-12-09|1530.45
#2016-12-12|1518.29
#2016-12-13|1542.14
#2016-12-14|1548.49
#2016-12-15|1515.86
#2016-12-16|1512.31
#2016-12-19|1519.79
#2016-12-20|1529.17
#2016-12-21|1536.73
#2016-12-22|1523.75
#2016-12-23|1518.82
#2016-12-26|1518.83
#2016-12-27|1524.85
#2016-12-28|1530.31
#2016-12-29|1553.84
#2016-12-30|1559.30
#2017-01-02|1565.20
#2017-01-03|1552.15
#2017-01-04|1554.70
#2017-01-05|1575.30
#2017-01-06|1585.43
#2017-01-09|1579.61
#2017-01-10|1587.74
#2017-01-11|1579.52
#2017-01-12|1587.73
#2017-01-13|1600.56
#2017-01-16|1585.67
#2017-01-17|1599.67
#2017-01-18|1582.36
#2017-01-19|1572.40
#2017-01-20|1573.35
#2017-01-23|1585.66
#2017-01-24|1599.78
#2017-01-25|1598.96
#2017-01-26|1591.46
#2017-01-27|1588.09
#2017-01-30|1589.59
#2017-01-31|1588.41
#2017-02-01|1601.46
#2017-02-02|1606.43
#2017-02-03|1609.80
#2017-02-06|1596.13
#2017-02-07|1595.01
#2017-02-08|1598.53
#2017-02-09|1603.21
#2017-02-10|1605.73
#2017-02-13|1613.94
#2017-02-14|1598.81
#2017-02-15|1604.40
#2017-02-16|1623.79
#2017-02-17|1613.75
#2017-02-20|1622.44
#2017-02-21|1611.59
#2017-02-22|1617.81
#2017-02-23|1631.47
#2017-02-24|1608.29
#2017-02-27|1614.09
#2017-02-28|1607.03
#2017-03-01|1620.90
#2017-03-02|1609.87
#2017-03-03|1586.70
#2017-03-06|1590.34
#2017-03-07|1590.37
#2017-03-08|1588.07
#2017-03-09|1585.44
#2017-03-10|1596.37
#2017-03-13|1607.08
#2017-03-14|1597.28
#2017-03-15|1598.51
#2017-03-16|1629.52
#2017-03-17|1635.57
#2017-03-20|1652.26
#2017-03-21|1654.80
#2017-03-22|1640.92
#2017-03-23|1654.89
#2017-03-24|1661.36
#2017-03-27|1660.91
#2017-03-28|1672.60
#2017-03-29|1669.50
#2017-03-30|1675.81
#2017-03-31|1671.38
#2017-04-03|1661.72
#2017-04-04|1673.11
#2017-04-05|1673.61
#2017-04-06|1666.56
#2017-04-07|1659.09
#2017-04-10|1664.60
#2017-04-11|1668.87
#2017-04-12|1687.77
#2017-04-13|1692.17
#2017-04-14|1692.15
#2017-04-17|1701.90
#2017-04-18|1691.87
#2017-04-19|1690.79
#2017-04-20|1715.02
#2017-04-21|1698.39
#2017-04-24|1746.93
#2017-04-25|1757.77
#2017-04-26|1753.82
#2017-04-27|1748.53
#2017-04-28|1742.60
#2017-05-01|1744.92
#2017-05-02|1764.19
#2017-05-03|1758.84
#2017-05-04|1762.37
#2017-05-05|1783.35
#2017-05-08|1776.08
#2017-05-09|1799.46
#2017-05-10|1794.34
#2017-05-11|1779.68
#2017-05-12|1813.17
#2017-05-15|1820.26
#2017-05-16|1824.88
#2017-05-17|1823.64
#2017-05-18|1817.91
#2017-05-19|1841.33
#2017-05-22|1853.48
#2017-05-23|1857.40
#2017-05-24|1856.61
#2017-05-25|1864.76
#2017-05-26|1870.78
#2017-05-29|1866.72
#2017-05-30|1863.42
#2017-05-31|1849.20
#2017-06-01|1861.45
#2017-06-02|1869.34
#2017-06-05|1863.80
#2017-06-06|1846.65
#2017-06-07|1846.02
#2017-06-08|1835.30
#2017-06-09|1837.18
#2017-06-12|1799.04
#2017-06-13|1815.16
#2017-06-14|1838.15
#2017-06-15|1800.13
#2017-06-16|1816.85
#2017-06-19|1829.39
#2017-06-20|1812.31
#2017-06-21|1816.11
#2017-06-22|1811.28
#2017-06-23|1834.66
#2017-06-26|1836.27
#2017-06-27|1825.25
#2017-06-28|1827.33
#2017-06-29|1807.36
#2017-06-30|1795.55
#2017-07-03|1796.13
#2017-07-04|1771.15
#2017-07-05|1774.06
#2017-07-06|1764.37
#2017-07-07|1741.53
#2017-07-10|1749.18
#2017-07-11|1750.71
#2017-07-12|1779.73
#2017-07-13|1790.36
#2017-07-14|1816.22
#2017-07-17|1820.51
#2017-07-18|1817.67
#2017-07-19|1842.43
#2017-07-20|1856.60
#2017-07-21|1853.13
#2017-07-24|1862.87
#2017-07-25|1860.30
#2017-07-26|1863.43
#2017-07-27|1874.81
#2017-07-28|1871.91
#2017-07-31|1877.21
#2017-08-01|1887.21
#2017-08-02|1874.13
#2017-08-03|1870.54
#2017-08-04|1862.81
#2017-08-07|1876.30
#2017-08-08|1872.56
#2017-08-09|1851.17
#2017-08-10|1845.21
#2017-08-11|1816.45
#2017-08-14|1847.52
#2017-08-15|1831.28
#2017-08-16|1855.61
#2017-08-17|1860.22
#2017-08-18|1842.04
#2017-08-21|1846.16
#2017-08-22|1854.67
#2017-08-23|1836.24
#2017-08-24|1841.56
#2017-08-25|1850.09
#2017-08-28|1841.04
#2017-08-29|1821.99
#2017-08-30|1822.64
#2017-08-31|1833.69
#2017-09-01|1845.43
#2017-09-04|1833.20
#2017-09-05|1838.78
#2017-09-06|1837.29
#2017-09-07|1849.11
#2017-09-08|1843.23
#2017-09-11|1867.26
#2017-09-12|1872.72
#2017-09-13|1865.48
#2017-09-14|1865.82
#2017-09-15|1865.18
#2017-09-18|1859.75
#2017-09-19|1862.45
#2017-09-20|1873.97
#2017-09-21|1868.83
#2017-09-22|1873.84
#2017-09-25|1869.44
#2017-09-26|1835.86
#2017-09-27|1823.26
#2017-09-28|1833.76
#2017-09-29|1862.89
#2017-10-02|1864.27
#2017-10-03|1874.71
#2017-10-04|1892.82
#2017-10-05|1891.68
#2017-10-06|1895.66
#2017-10-09|1900.61
#2017-10-10|1917.98
#2017-10-11|1920.49
#2017-10-12|1926.79
#2017-10-13|1937.18
#2017-10-16|1942.97
#2017-10-17|1938.48
#2017-10-18|1948.35
#2017-10-19|1937.05
#2017-10-20|1930.19
#2017-10-23|1913.14
#2017-10-24|1902.46
#2017-10-25|1908.23
#2017-10-26|1913.95
#2017-10-27|1901.27
#2017-10-30|1928.85
#2017-10-31|1938.04
#2017-11-01|1937.54
#2017-11-02|1924.48
#2017-11-03|1932.79
#2017-11-06|1941.13
#2017-11-07|1947.83
#2017-11-08|1943.40
#2017-11-09|1933.00
#2017-11-10|1928.69
#2017-11-13|1915.11
#2017-11-14|1932.15
#2017-11-15|1933.46
#2017-11-16|1967.43
#2017-11-17|2003.85
#2017-11-20|2040.19
#2017-11-21|2066.94
#2017-11-22|2042.50
#2017-11-23|2021.71
#2017-11-24|2032.85
#2017-11-27|2037.67
#2017-11-28|2048.20
#2017-11-29|2059.34
#2017-11-30|2040.94
#2017-12-01|1994.89
#2017-12-04|2027.79
#2017-12-05|2009.92
#2017-12-06|1993.83
#2017-12-07|2005.79
#2017-12-08|2021.92
#2017-12-11|2039.56
#2017-12-12|2007.39
#2017-12-13|2020.01
#2017-12-14|2007.97
#2017-12-15|1995.52
#2017-12-18|2020.09
#2017-12-19|2001.96
#2017-12-20|2028.44
#2017-12-21|2052.21
#2017-12-22|2060.37
#2017-12-25|2060.37
#2017-12-26|2065.11
#2017-12-27|2072.11
#2017-12-28|2078.61
#2017-12-29|2084.87
#2018-01-01|2084.87
#2018-01-02|2108.68
#2018-01-03|2125.33
#2018-01-04|2139.56
#2018-01-05|2144.10
#2018-01-08|2131.37
#2018-01-09|2148.23
#2018-01-10|2130.57
#2018-01-11|2114.34
#2018-01-12|2139.20
#2018-01-15|2164.65
#2018-01-16|2182.97
#2018-01-17|2178.89
#2018-01-18|2175.87
#2018-01-19|2193.87
#2018-01-22|2202.31
#2018-01-23|2211.41
#2018-01-24|2214.80
#2018-01-25|2206.78
#2018-01-26|2199.32
#2018-01-29|2171.10
#2018-01-30|2136.24
#2018-01-31|2142.48
#2018-02-01|2127.48
#2018-02-02|2077.20
#2018-02-05|2021.16
#2018-02-06|1980.85
#2018-02-07|2000.78
#2018-02-08|1976.70
#2018-02-09|1944.57
#2018-02-12|1976.05
#2018-02-13|1995.07
#2018-02-14|2048.89
#2018-02-15|2127.50
#2018-02-16|2138.35
#2018-02-19|2097.42
#2018-02-20|2081.52
#2018-02-21|2115.66
#2018-02-22|2097.65
#2018-02-23|2104.90
#2018-02-26|2095.75
#2018-02-27|2080.77
#2018-02-28|2061.04
#2018-03-01|2023.97
#2018-03-02|2000.92
#2018-03-05|2032.06
#2018-03-06|2074.75
#2018-03-07|2072.56
#2018-03-08|2068.58
#2018-03-09|2097.20
#2018-03-12|2106.78
#2018-03-13|2106.77
#2018-03-14|2088.17
#2018-03-15|2067.03
#2018-03-16|2045.82
#2018-03-19|2047.40
#2018-03-20|2049.07
#2018-03-21|2045.96
#2018-03-22|2009.39
#2018-03-23|1987.12
#2018-03-26|1991.60
#2018-03-27|2000.41
#2018-03-28|1950.51
#2018-03-29|1936.16
#2018-03-30|1936.22
#2018-04-02|1937.59
#2018-04-03|1923.55
#2018-04-04|1931.35
#2018-04-05|1968.73
#2018-04-06|1965.07
#2018-04-09|1980.27
#2018-04-10|2002.39
#2018-04-11|1989.83
#2018-04-12|1996.82
#2018-04-13|1977.58
#2018-04-16|1979.11
#2018-04-17|1978.25
#2018-04-18|1994.80
#2018-04-19|2017.12
#2018-04-20|1995.83
#2018-04-23|1974.64
#2018-04-24|1966.84
#2018-04-25|1943.42
#2018-04-26|1964.52
#2018-04-27|1968.34
#2018-04-30|1995.47
#2018-05-01|1978.22
#2018-05-02|1978.33
#2018-05-03|1946.28
#2018-05-04|1990.17
#2018-05-07|1996.39
#2018-05-08|1998.53
#2018-05-09|1996.36
#2018-05-10|2041.63
#2018-05-11|2068.12
#2018-05-14|2071.70
#2018-05-15|2008.65
#2018-05-16|2039.49
#2018-05-17|2034.86
#2018-05-18|2020.92
#2018-05-21|2026.38
#2018-05-22|2039.20
#2018-05-23|2016.63
#2018-05-24|2020.04
#2018-05-25|2013.30
#2018-05-28|2011.84
#2018-05-29|1952.75
#2018-05-30|1939.39
#2018-05-31|1947.47
#2018-06-01|1988.42
#2018-06-04|2019.99
#2018-06-05|2007.33
#2018-06-06|2041.79
#2018-06-07|2038.72
#2018-06-08|2008.08
#2018-06-11|2022.21
#2018-06-12|2015.27
#2018-06-13|2018.53
#2018-06-14|1997.77
#2018-06-15|1972.33
#2018-06-18|1957.33
#2018-06-19|1917.53
#2018-06-20|1947.96
#2018-06-21|1937.12
#2018-06-22|1981.82
#2018-06-25|1944.18
#2018-06-26|1913.97
#2018-06-27|1922.58
#2018-06-28|1923.43
#2018-06-29|1981.25
#2018-07-02|1937.31
#2018-07-03|1957.75
#2018-07-04|1959.23
#2018-07-05|1970.57
#2018-07-06|1998.85
#2018-07-09|2025.93
#2018-07-10|2028.93
#2018-07-11|2004.65
#2018-07-12|2034.52
#2018-07-13|2025.02
#2018-07-16|2010.13
#2018-07-17|2020.07
#2018-07-18|2011.04
#2018-07-19|1982.46
#2018-07-20|2006.16
#2018-07-23|1994.00
#2018-07-24|2006.10
#2018-07-25|1973.71
#2018-07-26|1980.52
#2018-07-27|1997.49
#2018-07-30|1990.55
#2018-07-31|1981.14
#2018-08-01|1971.05
#2018-08-02|1935.47
#2018-08-03|1962.35
#2018-08-06|1957.16
#2018-08-07|1984.70
#2018-08-08|1991.16
#2018-08-09|1983.60
#2018-08-10|1947.41
#2018-08-13|1937.78
#2018-08-14|1921.50
#2018-08-15|1844.48
#2018-08-16|1879.15
#2018-08-17|1882.81
#2018-08-20|1912.58
#2018-08-21|1941.76
#2018-08-22|1983.38
#2018-08-23|1980.40
#2018-08-24|2001.76
#2018-08-27|2020.03
#2018-08-28|2025.26
#2018-08-29|2018.96
#2018-08-30|1960.96
#2018-08-31|1937.36
#2018-09-03|1916.34
#2018-09-04|1876.15
#2018-09-05|1836.36
#2018-09-06|1829.95
#2018-09-07|1851.63
#2018-09-10|1855.74
#2018-09-11|1844.43
#2018-09-12|1850.15
#2018-09-13|1868.78
#2018-09-14|1858.90
#2018-09-17|1866.09
#2018-09-18|1863.26
#2018-09-19|1856.51
#2018-09-20|1880.27
#2018-09-21|1898.84
#2018-09-24|1907.87
#2018-09-25|1893.68
#2018-09-26|1904.56
#2018-09-27|1890.00
#2018-09-28|1868.17
#2018-10-01|1873.83
#2018-10-02|1838.27
#2018-10-03|1842.56
#2018-10-04|1804.39
#2018-10-05|1795.76
#2018-10-08|1768.37
#2018-10-09|1761.21
#2018-10-10|1720.31
#2018-10-11|1717.95
#2018-10-12|1767.46
#2018-10-15|1743.44
#2018-10-16|1790.82
#2018-10-17|1762.63
#2018-10-18|1755.11
#2018-10-19|1748.68
#2018-10-22|1763.04
#2018-10-23|1721.55
#2018-10-24|1704.34
#2018-10-25|1686.37
#2018-10-26|1648.28
#2018-10-29|1642.54
#2018-10-30|1623.34
#2018-10-31|1661.30
#2018-11-01|1723.20
#2018-11-02|1759.27
#2018-11-05|1765.89
#2018-11-06|1763.76
#2018-11-07|1780.44
#2018-11-08|1752.94
#2018-11-09|1725.77
#2018-11-12|1689.26
#2018-11-13|1687.19
#2018-11-14|1720.82
#2018-11-15|1723.43
#2018-11-16|1742.64
#2018-11-19|1751.42
#2018-11-20|1683.00
#2018-11-21|1722.66
#2018-11-22|1729.28
#2018-11-23|1723.48
#2018-11-26|1760.73
#2018-11-27|1747.32
#2018-11-28|1769.42
#2018-11-29|1776.58
#2018-11-30|1742.57
#2018-12-03|1787.83
#2018-12-04|1771.25
#2018-12-05|1736.29
#2018-12-06|1678.26
#2018-12-07|1698.78
#2018-12-10|1645.18
#2018-12-11|1677.83
#2018-12-12|1715.13
#2018-12-13|1696.74
#2018-12-14|1684.80
#2018-12-17|1680.97
#2018-12-18|1676.79
#2018-12-19|1696.75
#2018-12-20|1670.17
#2018-12-21|1677.08
#2018-12-24|1682.22
#2018-12-25|1682.22
#2018-12-26|1679.97
#2018-12-27|1652.38
#2018-12-28|1688.58
#2018-12-31|1695.35
#2019-01-01|1695.35
#2019-01-02|1661.56
#2019-01-03|1657.58
#2019-01-04|1708.14
#2019-01-07|1726.15
#2019-01-08|1737.16
#2019-01-09|1780.82
#2019-01-10|1779.99
#2019-01-11|1787.98
#2019-01-14|1777.39
#2019-01-15|1772.54
#2019-01-16|1785.93
#2019-01-17|1778.07
#2019-01-18|1799.87
#2019-01-21|1816.82
#2019-01-22|1813.03
#2019-01-23|1797.73
#2019-01-24|1798.19
#2019-01-25|1816.22
#2019-01-28|1803.84
#2019-01-29|1831.20
#2019-01-30|1823.55
#2019-01-31|1839.60
#2019-02-01|1827.40
#2019-02-04|1825.40
#2019-02-05|1851.64
#2019-02-06|1848.37
#2019-02-07|1793.50
#2019-02-08|1779.59
#2019-02-11|1790.82
#2019-02-12|1796.82
#2019-02-13|1781.61
#2019-02-14|1783.25
#2019-02-15|1796.17
#2019-02-18|1814.91
#2019-02-19|1814.87
#2019-02-20|1839.70
#2019-02-21|1841.61
#2019-02-22|1853.48
#2019-02-25|1856.97
#2019-02-26|1856.58
#2019-02-27|1846.26
#2019-02-28|1865.89
#2019-03-01|1855.06
#2019-03-04|1874.28
#2019-03-05|1872.20
#2019-03-06|1887.80
#2019-03-07|1846.76
#2019-03-08|1827.43
#2019-03-11|1850.23
#2019-03-12|1853.15
#2019-03-13|1869.77
#2019-03-14|1877.03
#2019-03-15|1885.69
#2019-03-18|1900.62
#2019-03-19|1917.28
#2019-03-20|1890.36
#2019-03-21|1890.82
#2019-03-22|1881.55
#2019-03-25|1855.65
#2019-03-26|1856.93
#2019-03-27|1861.24
#2019-03-28|1858.90
#2019-03-29|1876.28
#2019-04-01|1897.26
#2019-04-02|1904.79
#2019-04-03|1942.22
#2019-04-04|1942.17
#2019-04-05|1949.64
#2019-04-08|1942.70
#2019-04-09|1953.20
#2019-04-10|1979.56
#2019-04-11|1979.97
#2019-04-12|1988.29
#2019-04-15|1975.82
#2019-04-16|1995.11
#2019-04-17|2014.77
#2019-04-18|2014.00
#2019-04-19|2014.00
#2019-04-22|2007.39
#2019-04-23|2012.40
#2019-04-24|2010.72
#2019-04-25|1989.41
#2019-04-26|2022.78
#2019-04-29|2021.17
#2019-04-30|2015.95
#2019-05-01|2018.81
#2019-05-02|2007.49
#2019-05-03|2026.81
#2019-05-06|1992.24
#2019-05-07|1972.65
#2019-05-08|1987.21
#2019-05-09|1940.64
#2019-05-10|1957.59
#2019-05-13|1921.81
#2019-05-14|1931.46
#2019-05-15|1929.95
#2019-05-16|1947.08
#2019-05-17|1919.54
#2019-05-20|1897.37
#2019-05-21|1902.12
#2019-05-22|1904.72
#2019-05-23|1864.69
#2019-05-24|1877.22
#2019-05-27|1874.65
#2019-05-28|1863.73
#2019-05-29|1863.77
#2019-05-30|1895.00
#2019-05-31|1896.42
#2019-06-03|1919.39
#2019-06-04|1914.59
#2019-06-05|1926.03
#2019-06-06|1921.53
#2019-06-07|1961.38
#2019-06-10|1976.77
#2019-06-11|1981.75
#2019-06-12|1976.76
#2019-06-13|1970.92
#2019-06-14|1955.15
#2019-06-17|1958.96
#2019-06-18|1990.23
#2019-06-19|1979.87
#2019-06-20|2003.04
#2019-06-21|1986.62
#2019-06-24|1991.83
#2019-06-25|1976.44
#2019-06-26|1979.63
#2019-06-27|1967.25
#2019-06-28|1995.66
#2019-07-01|2021.59
#2019-07-02|2005.80
#2019-07-03|2016.38
#2019-07-04|2011.40
#2019-07-05|1998.51
#2019-07-08|1991.98
#2019-07-09|1978.50
#2019-07-10|1995.83
#2019-07-11|1999.55
#2019-07-12|1987.75
#2019-07-15|2014.14
#2019-07-16|2008.90
#2019-07-17|1989.63
#2019-07-18|1984.57
#2019-07-19|1983.09
#2019-07-22|1990.06
#2019-07-23|1983.12
#2019-07-24|1998.78
#2019-07-25|1993.62
#2019-07-26|2010.61
#2019-07-29|2016.48
#2019-07-30|1985.47
#2019-07-31|1980.68
#2019-08-01|1982.52
#2019-08-02|1917.97
#2019-08-05|1867.93
#2019-08-06|1867.80
#2019-08-07|1881.07
#2019-08-08|1906.77
#2019-08-09|1899.12
#2019-08-12|1894.37
#2019-08-13|1908.03
#2019-08-14|1856.26
#2019-08-15|1857.93
#2019-08-16|1878.94
#2019-08-19|1890.69
#2019-08-20|1884.48
#2019-08-21|1910.32
#2019-08-22|1908.04
#2019-08-23|1910.55
#2019-08-26|1894.96
#2019-08-27|1906.37
#2019-08-28|1892.35
#2019-08-29|1913.79
#2019-08-30|1921.42
#2019-09-02|1925.45
#2019-09-03|1924.40
#2019-09-04|1966.80
#2019-09-05|1966.27
#2019-09-06|1974.45
#2019-09-09|1963.00
#2019-09-10|1953.19
#2019-09-11|1980.56
#2019-09-12|1995.93
#2019-09-13|2008.47
#2019-09-16|1986.33
#2019-09-17|1982.21
#2019-09-18|1972.01
#2019-09-19|1977.61
#2019-09-20|1972.28
#2019-09-23|1956.86
#2019-09-24|1963.91
#2019-09-25|1938.40
#2019-09-26|1940.25
#2019-09-27|1952.39
#2019-09-30|1954.12
#2019-10-01|1938.19
#2019-10-02|1897.20
#2019-10-03|1897.53
#2019-10-04|1911.13
#2019-10-07|1913.46
#2019-10-08|1889.34
#2019-10-09|1893.09
#2019-10-10|1901.51
#2019-10-11|1924.31
#2019-10-14|1910.64
#2019-10-15|1931.79
#2019-10-16|1921.78
#2019-10-17|1927.48
#2019-10-18|1927.11
#2019-10-21|1934.50
#2019-10-22|1936.86
#2019-10-23|1939.94
#2019-10-24|1958.53
#2019-10-25|1965.18
#2019-10-28|1975.72
#2019-10-29|1980.61
#2019-10-30|1986.89
#2019-10-31|1988.53
#2019-11-01|1986.58
#2019-11-04|1983.64
#2019-11-05|1974.99
#2019-11-06|1975.31
#2019-11-07|1980.54
#2019-11-08|1971.10
#2019-11-11|1981.84
#2019-11-12|1981.36
#2019-11-13|1968.06
#2019-11-14|1965.17
#2019-11-15|1973.78
#2019-11-18|1979.85
#2019-11-19|1980.87
#2019-11-20|1966.78
#2019-11-21|1954.78
#2019-11-22|1962.62
#2019-11-25|1981.62
#2019-11-26|1975.34
#2019-11-27|1986.88
#2019-11-28|1982.81
#2019-11-29|1984.29
#2019-12-02|1962.84
#2019-12-03|1945.12
#2019-12-04|1960.73
#2019-12-05|1966.73
#2019-12-06|1982.98
#2019-12-09|1986.73
#2019-12-10|1984.38
#2019-12-11|1979.98
#2019-12-12|1981.90
#2019-12-13|2024.93
#2019-12-16|2055.96
#2019-12-17|2037.47
#2019-12-18|2036.89
#2019-12-19|2036.43
#2019-12-20|2054.33
#2019-12-23|2057.51
#2019-12-24|2068.48
#2019-12-25|2068.48
#2019-12-26|2072.35
#2019-12-27|2088.11
#2019-12-30|2078.20
#2019-12-31|2084.70
#2020-01-01|2084.70
#2020-01-02|2092.77
#2020-01-03|2074.76
#2020-01-06|2069.44
#2020-01-07|2065.92
#2020-01-08|2058.15
#2020-01-09|2063.60
#2020-01-10|2063.46
#2020-01-13|2064.21
#2020-01-14|2067.72
#2020-01-15|2079.76
#2020-01-16|2073.57
#2020-01-17|2075.92
#2020-01-20|2070.19
#2020-01-21|2070.12
#2020-01-22|2071.78
#2020-01-23|2057.98
#2020-01-24|2071.61
#2020-01-27|2031.05
#2020-01-28|2036.31
#2020-01-29|2030.01
#2020-01-30|2023.12
#2020-01-31|2016.25
#2020-02-03|2010.14
#2020-02-04|2037.68
#2020-02-05|2045.87
#2020-02-06|2049.81
#2020-02-07|2040.85
#2020-02-10|2029.38
#2020-02-11|2030.72
#2020-02-12|2030.71
#2020-02-13|2026.23
#2020-02-14|2028.12
#2020-02-17|2027.40
#2020-02-18|2018.77
#2020-02-19|2020.80
#2020-02-20|2014.08
#2020-02-21|2011.71
#2020-02-24|1951.47
#2020-02-25|1934.60
#2020-02-26|1927.97
#2020-02-27|1858.16
#2020-02-28|1797.08
#2020-03-02|1800.06
#2020-03-03|1837.56
#2020-03-04|1852.17
#2020-03-05|1824.14
#2020-03-06|1790.25
#2020-03-09|1692.55
#2020-03-10|1665.01
#2020-03-11|1628.09
#2020-03-12|1429.47
#2020-03-13|1432.44
#2020-03-16|1358.10
#2020-03-17|1323.91
#2020-03-18|1284.13
#2020-03-19|1307.98
#2020-03-20|1290.89
#2020-03-23|1238.11
#2020-03-24|1328.52
#2020-03-25|1381.03
#2020-03-26|1457.99
#2020-03-27|1421.46
#2020-03-30|1437.47
#2020-03-31|1476.73
#2020-04-01|1416.98
#2020-04-02|1399.97
#2020-04-03|1384.99
#2020-04-06|1436.06
#2020-04-07|1482.97
#2020-04-08|1500.05
#2020-04-09|1549.24
#2020-04-10|1549.24
#2020-04-13|1548.35
#2020-04-14|1551.97
#2020-04-15|1492.19
#2020-04-16|1487.16
#2020-04-17|1538.60
#2020-04-20|1557.12
#2020-04-21|1488.39
#2020-04-22|1502.18
#2020-04-23|1503.71
#2020-04-24|1479.37
#2020-04-27|1517.48
#2020-04-28|1552.66
#2020-04-29|1596.44
#2020-04-30|1563.12
#2020-05-01|1555.42
#2020-05-04|1514.05
#2020-05-05|1529.37
#2020-05-06|1506.67
#2020-05-07|1533.33
#2020-05-08|1561.20
#2020-05-11|1546.89
#2020-05-12|1548.52
#2020-05-13|1499.12
#2020-05-14|1469.75
#2020-05-15|1477.86
#2020-05-18|1533.27
#2020-05-19|1535.34
#2020-05-20|1553.23
#2020-05-21|1538.56
#2020-05-22|1549.56
#2020-05-25|1564.57
#2020-05-26|1597.77
#2020-05-27|1609.49
#2020-05-28|1649.58
#2020-05-29|1633.95
#2020-06-01|1670.16
#2020-06-02|1702.85
#2020-06-03|1741.25
#2020-06-04|1755.85
#2020-06-05|1777.99
#2020-06-08|1776.22
#2020-06-09|1751.40
#2020-06-10|1748.52
#2020-06-11|1671.32
#2020-06-12|1666.42
#2020-06-15|1667.90
#2020-06-16|1703.07
#2020-06-17|1713.41
#2020-06-18|1693.43
#2020-06-19|1700.77
#2020-06-22|1697.21
#2020-06-23|1720.69
#2020-06-24|1661.75
#2020-06-25|1657.33
#2020-06-26|1656.01
#2020-06-29|1665.86
#2020-06-30|1667.67
#2020-07-01|1671.30
#2020-07-02|1689.02
#2020-07-03|1672.64
#2020-07-06|1704.98
#2020-07-07|1689.20
#2020-07-08|1678.64
#2020-07-09|1649.82
#2020-07-10|1663.14
#2020-07-13|1673.32
#2020-07-14|1653.87
#2020-07-15|1690.48
#2020-07-16|1690.25
#2020-07-17|1685.83
#2020-07-20|1690.46
#2020-07-21|1716.45
#2020-07-22|1704.92
#2020-07-23|1688.87
#2020-07-24|1665.94
#2020-07-27|1672.48
#2020-07-28|1676.23
#2020-07-29|1681.51
#2020-07-30|1662.52
#2020-07-31|1653.45
#2020-08-03|1690.01
#2020-08-04|1687.12
#2020-08-05|1728.53
#2020-08-06|1729.68
#2020-08-07|1732.16
#2020-08-10|1735.45
#2020-08-11|1775.84
#2020-08-12|1797.22
#2020-08-13|1793.49
#2020-08-14|1765.84
#2020-08-17|1767.29
#2020-08-18|1762.79
#2020-08-19|1777.40
#2020-08-20|1756.35
#2020-08-21|1752.68
#2020-08-24|1780.32
#2020-08-25|1768.32
#2020-08-26|1778.81
#2020-08-27|1787.58
#2020-08-28|1791.33
#2020-08-31|1791.43
#2020-09-01|1767.70
#2020-09-02|1778.83
#2020-09-03|1769.94
#2020-09-04|1749.04
#2020-09-07|1790.52
#2020-09-08|1777.63
#2020-09-09|1796.76
#2020-09-10|1792.82
#2020-09-11|1783.98
#2020-09-14|1798.09
#2020-09-15|1800.87
#2020-09-16|1818.79
#2020-09-17|1795.48
#2020-09-18|1780.83
#2020-09-21|1692.62
#2020-09-22|1689.69
#2020-09-23|1709.16
#2020-09-24|1691.91
#2020-09-25|1711.53
#2020-09-28|1746.57
#2020-09-29|1746.09
#2020-09-30|1756.87
#2020-10-01|1758.63
#2020-10-02|1775.71
#2020-10-05|1809.37
#2020-10-06|1812.65
#2020-10-07|1785.97
#2020-10-08|1798.36
#2020-10-09|1824.83
#2020-10-12|1825.52
#2020-10-13|1815.24
#2020-10-14|1814.27
#2020-10-15|1772.48
#2020-10-16|1802.37
#2020-10-19|1807.31
#2020-10-20|1812.21
#2020-10-21|1807.93
#2020-10-22|1802.77
#2020-10-23|1811.92
#2020-10-26|1784.40
#2020-10-27|1768.89
#2020-10-28|1711.41
#2020-10-29|1688.32
#2020-10-30|1695.08
#2020-11-02|1720.17
#2020-11-03|1780.86
#2020-11-04|1797.79
#2020-11-05|1860.55
#2020-11-06|1851.01
#2020-11-09|1969.93
#2020-11-10|1974.19
#2020-11-11|1965.79
#2020-11-12|1962.99
#2020-11-13|1955.15
#2020-11-16|1969.28
#2020-11-17|1964.92
#2020-11-18|1984.28
#2020-11-19|1980.66
#2020-11-20|1987.97
#2020-11-23|1974.33
#2020-11-24|1988.61
#2020-11-25|1985.18
#2020-11-26|1978.14
#2020-11-27|1984.92
#2020-11-30|1970.70
#2020-12-01|2008.67
#2020-12-02|2008.98
#2020-12-03|2036.29
#2020-12-04|2040.08
#2020-12-07|2024.03
#2020-12-08|2041.65
#2020-12-09|2061.21
#2020-12-10|2041.52
#2020-12-11|2030.53
#2020-12-14|2037.26
#2020-12-15|2041.43
#2020-12-16|2060.59
#2020-12-17|2090.90
#2020-12-18|2092.67
#2020-12-21|2042.74
#2020-12-22|2054.01
#2020-12-23|2081.35
#2020-12-24|2085.83
#2020-12-25|2085.83
#2020-12-28|2087.46
#2020-12-29|2128.61
#2020-12-30|2121.67
#2020-12-31|2102.61
#2021-01-01|2102.61
#2021-01-04|2113.99
#2021-01-05|2095.18
#2021-01-06|2151.63
#2021-01-07|2133.53
#2021-01-08|2147.09
#2021-01-11|2111.86
#2021-01-12|2106.18
#2021-01-13|2095.00
#2021-01-14|2113.09
#2021-01-15|2097.31
#2021-01-18|2094.82
#2021-01-19|2087.31
#2021-01-20|2118.08
#2021-01-21|2119.21
#2021-01-22|2119.72
#2021-01-25|2083.57
#2021-01-26|2106.51
#2021-01-27|2103.14
#2021-01-28|2108.61
#2021-01-29|2082.07
#2021-02-01|2101.38
#2021-02-02|2117.10
#2021-02-03|2115.33
#2021-02-04|2118.51
#2021-02-05|2123.15
#2021-02-08|2126.43
#2021-02-09|2124.33
#2021-02-10|2121.83
#2021-02-11|2147.35
#2021-02-12|2175.46
#2021-02-15|2268.88
#2021-02-16|2254.65
#2021-02-17|2214.84
#2021-02-18|2204.41
#2021-02-19|2206.36
#2021-02-22|2212.39
#2021-02-23|2223.73
#2021-02-24|2197.91
#2021-02-25|2216.22
#2021-02-26|2168.23
#2021-03-01|2178.52
#2021-03-02|2195.12
#2021-03-03|2217.89
#2021-03-04|2191.54
#2021-03-05|2144.33
#2021-03-08|2182.30
#2021-03-09|2211.29
#2021-03-10|2211.80
#2021-03-11|2223.85
#2021-03-12|2208.51
#2021-03-15|2204.70
#2021-03-16|2219.42
#2021-03-17|2232.58
#2021-03-18|2253.17
#2021-03-19|2236.32
#2021-03-22|2234.00
#2021-03-23|2226.31
#2021-03-24|2214.94
#2021-03-25|2217.21
#2021-03-26|2225.68
#2021-03-29|2223.73
#2021-03-30|2224.63
#2021-03-31|2218.87
#2021-04-01|2241.27
#2021-04-02|2241.27
#2021-04-05|2250.74
#2021-04-06|2273.83
#2021-04-07|2283.34
#2021-04-08|2289.60
#2021-04-09|2285.87
#2021-04-12|2277.63
#2021-04-13|2295.71
#2021-04-14|2313.64
#2021-04-15|2329.33
#2021-04-16|2346.61
#2021-04-19|2352.19
#2021-04-20|2320.16
#2021-04-21|2314.63
#2021-04-22|2325.70
#2021-04-23|2347.10
#2021-04-26|2357.63
#2021-04-27|2345.61
#2021-04-28|2364.00
#2021-04-29|2361.88
#2021-04-30|2339.13
#2021-05-03|2353.66
#2021-05-04|2325.62
#2021-05-05|2371.24
#2021-05-06|2372.57
#2021-05-07|2407.91
#2021-05-10|2408.56
#2021-05-11|2347.22
#2021-05-12|2327.80
#2021-05-13|2331.07
#2021-05-14|2373.72
#2021-05-17|2367.44
#2021-05-18|2399.97
#2021-05-19|2368.26
#2021-05-20|2400.48
#2021-05-21|2398.79
#2021-05-24|2410.92
#2021-05-25|2412.34
#2021-05-26|2404.18
#2021-05-27|2395.02
#2021-05-28|2403.33
#2021-05-31|2407.99
#2021-06-01|2428.25
#2021-06-02|2416.79
#2021-06-03|2397.62
#2021-06-04|2406.16
#2021-06-07|2423.08
#2021-06-08|2431.80
#2021-06-09|2432.71
#2021-06-10|2423.80
#2021-06-11|2424.44
#2021-06-14|2430.94
#2021-06-15|2435.00
#2021-06-16|2449.32
#2021-06-17|2413.09
#2021-06-18|2356.88
#2021-06-21|2388.81
#2021-06-22|2391.81
#2021-06-23|2386.25
#2021-06-24|2389.78
#2021-06-25|2396.96
#2021-06-28|2377.45
#2021-06-29|2366.56
#2021-06-30|2356.60
#2021-07-01|2392.79
#2021-07-02|2415.51
#2021-07-05|2413.91
#2021-07-06|2415.32
#2021-07-07|2418.67
#2021-07-08|2372.38
#2021-07-09|2406.62
#2021-07-12|2429.05
#2021-07-13|2444.39
#2021-07-14|2440.53
#2021-07-15|2416.78
#2021-07-16|2414.04
#2021-07-19|2355.86
#2021-07-20|2364.50
#2021-07-21|2408.61
#2021-07-22|2446.65
#2021-07-23|2452.84
#2021-07-26|2448.05
#2021-07-27|2441.30
#2021-07-28|2440.58
#2021-07-29|2498.11
#2021-07-30|2484.90
#2021-08-02|2486.32
#2021-08-03|2486.11
#2021-08-04|2504.42
#2021-08-05|2523.90
#2021-08-06|2501.70
#2021-08-09|2497.06
#2021-08-10|2507.91
#2021-08-11|2534.69
#2021-08-12|2542.34
#2021-08-13|2557.02
#2021-08-16|2550.70
#2021-08-17|2532.54
#2021-08-18|2540.09
#2021-08-19|2501.07
#2021-08-20|2507.97
#2021-08-23|2528.87
#2021-08-24|2541.86
#2021-08-25|2545.04
#2021-08-26|2556.89
#2021-08-27|2569.26
#2021-08-30|2583.59
#2021-08-31|2572.36
#2021-09-01|2598.12
#2021-09-02|2617.91
#2021-09-03|2610.75
#2021-09-06|2628.11
#2021-09-07|2611.90
#2021-09-08|2583.80
#2021-09-09|2584.78
#2021-09-10|2579.77
#2021-09-13|2576.64
#2021-09-14|2575.02
#2021-09-15|2538.72
#2021-09-16|2555.86
#2021-09-17|2538.82
#2021-09-20|2516.57
#2021-09-21|2775.05
#2021-09-22|2784.51
#2021-09-23|2781.85
#2021-09-24|2760.44
#2021-09-27|2740.94
#2021-09-28|2678.09
#2021-09-29|2681.46
#2021-09-30|2685.50
#2021-10-01|2728.34
#2021-10-04|2708.74
#2021-10-05|2742.90
#2021-10-06|2701.70
#2021-10-07|2731.96
#2021-10-08|2729.71
#2021-10-11|2723.35
#2021-10-12|2706.86
#2021-10-13|2715.51
#2021-10-14|2753.79
#2021-10-15|2751.00
#2021-10-18|2737.54
#2021-10-19|2766.93
#2021-10-20|2772.97
#2021-10-21|2774.75
#2021-10-22|2770.58
#2021-10-25|2743.21
#2021-10-26|2757.30
#2021-10-27|2748.09
#2021-10-28|2784.41
#2021-10-29|2767.14
#2021-11-01|2784.61
#2021-11-02|2787.88
#2021-11-03|2806.37
#2021-11-04|2815.69
#2021-11-05|2827.18
#2021-11-08|2817.61
#2021-11-09|2840.95
#2021-11-10|2876.07
#2021-11-11|2870.32
#2021-11-12|2870.32
#2021-11-15|2851.91
#2021-11-16|2817.73
#2021-11-17|2812.32
#2021-11-18|2806.93
#2021-11-19|2795.11
#2021-11-22|2778.61
#2021-11-23|2744.32
#2021-11-24|2740.80
#2021-11-25|2763.21
#2021-11-26|2706.28
#2021-11-29|2709.11
#2021-11-30|2695.27
#2021-12-01|2746.24
#2021-12-02|2710.27
#2021-12-03|2682.09
#2021-12-06|2719.71
#2021-12-07|2778.47
#2021-12-08|2767.97
#2021-12-09|2766.25
#2021-12-10|2760.74
#2021-12-13|2730.36
#2021-12-14|2697.67
#2021-12-15|2683.59
#2021-12-16|2709.54
#2021-12-17|2703.95
#2021-12-20|2683.00
#2021-12-21|2709.13
#2021-12-22|2749.55
#2021-12-23|2764.25
#2021-12-24|2771.51
#2021-12-27|2775.34
#2021-12-28|2793.60
#2021-12-29|2821.00
#2021-12-30|2820.87
#2021-12-31|2823.15
#2022-01-03|2801.24
#2022-01-04|2819.47
#2022-01-05|2821.02
#2022-01-06|2738.96
#2022-01-07|2744.46
#2022-01-10|2688.58
#2022-01-11|2717.19
#2022-01-12|2763.48
#2022-01-13|2771.92
#2022-01-14|2737.90
#2022-01-17|2774.13
#2022-01-18|2721.27
#2022-01-19|2719.77
#2022-01-20|2756.86
#2022-01-21|2703.66
#2022-01-24|2574.04
#2022-01-25|2579.46
#2022-01-26|2631.23
#2022-01-27|2615.81
#2022-01-28|2610.27
#2022-01-31|2646.11
#2022-02-01|2690.99
#2022-02-02|2728.12
#2022-02-03|2694.39
#2022-02-04|2681.69
#2022-02-07|2683.14
#2022-02-08|2689.98
#2022-02-09|2738.88
#2022-02-10|2759.80
#2022-02-11|2732.21
#2022-02-14|2672.43
#2022-02-15|2711.82
#2022-02-16|2696.97
#2022-02-17|2674.06
#2022-02-18|2644.44
#2022-02-21|2620.45
#2022-02-22|2627.38
#2022-02-23|2631.98
#2022-02-24|2504.51
#2022-02-25|2597.62
#2022-02-28|2613.69
#2022-03-01|2557.17
#2022-03-02|2584.84
#2022-03-03|2509.99
#2022-03-04|2400.54
#2022-03-07|2362.87
#2022-03-08|2280.10
#2022-03-09|2425.48
#2022-03-10|2397.60
#2022-03-11|2433.30
#2022-03-14|2453.67
#2022-03-15|2494.78
#2022-03-16|2575.16
#2022-03-17|2625.21
#2022-03-18|2634.17
#2022-03-21|2638.95
#2022-03-22|2652.16
#2022-03-23|2617.92
#2022-03-24|2609.45
#2022-03-25|2623.87
#2022-03-28|2628.02
#2022-03-29|2694.02
#2022-03-30|2685.35
#2022-03-31|2668.82
#2022-04-01|2642.13
#2022-04-04|2671.95
#2022-04-05|2676.13
#2022-04-06|2640.13
#2022-04-07|2640.22
#2022-04-08|2635.92
#2022-04-11|2633.51
#2022-04-12|2620.20
#2022-04-13|2635.48
#2022-04-14|2651.75
#2022-04-15|2651.75
#2022-04-18|2650.75
#2022-04-19|2610.35
#2022-04-20|2633.10
#2022-04-21|2645.96
#2022-04-22|2585.85
#2022-04-25|2555.38
#2022-04-26|2518.87
#2022-04-27|2476.31
#2022-04-28|2485.93
#2022-04-29|2501.83
#2022-05-02|2466.43
#2022-05-03|2471.08
#2022-05-04|2482.71
#2022-05-05|2449.57
#2022-05-06|2389.99
#2022-05-09|2330.95
#2022-05-10|2326.83
#2022-05-11|2346.26
#2022-05-12|2304.35
#2022-05-13|2340.97
#2022-05-16|2358.83
#2022-05-17|2410.52
#2022-05-18|2368.95
#2022-05-19|2350.39
#2022-05-20|2373.30
#2022-05-23|2423.95
#2022-05-24|2370.69
#2022-05-25|2358.55
#2022-05-26|2377.22
#2022-05-27|2401.28
#2022-05-30|2431.22
#2022-05-31|2392.89
#2022-06-01|2343.88
#2022-06-02|2370.77
#2022-06-03|2359.44
#2022-06-06|2388.75
#2022-06-07|2367.47
#2022-06-08|2352.45
#2022-06-09|2310.82
#2022-06-10|2246.93
#2022-06-13|2176.66
#2022-06-14|2122.64
#2022-06-15|2160.67
#2022-06-16|2120.13
#2022-06-17|2133.57
#2022-06-20|2168.30
#2022-06-21|2181.11
#2022-06-22|2180.77
#2022-06-23|2147.33
#2022-06-24|2229.31
#2022-06-27|2252.18
#2022-06-28|2228.23
#2022-06-29|2193.96
#2022-06-30|2185.78
#2022-07-01|2158.12
#2022-07-04|2172.62
#2022-07-05|2104.30
#2022-07-06|2155.64
#2022-07-07|2170.31
#2022-07-08|2197.45
#2022-07-11|2170.95
#2022-07-12|2172.69
#2022-07-13|2174.60
#2022-07-14|2137.29
#2022-07-15|2185.33
#2022-07-18|2227.55
#2022-07-19|2268.86
#2022-07-20|2277.33
#2022-07-21|2311.20
#2022-07-22|2330.71
#2022-07-25|2326.18
#2022-07-26|2302.43
#2022-07-27|2323.42
#2022-07-28|2357.67
#2022-07-29|2378.30
#2022-08-01|2398.76
#2022-08-02|2381.21
#2022-08-03|2387.23
#2022-08-04|2393.07
#2022-08-05|2337.82
#2022-08-08|2357.37
#2022-08-09|2352.20
#2022-08-10|2400.09
#2022-08-11|2387.72
#2022-08-12|2364.91
#2022-08-15|2367.50
#2022-08-16|2360.90
#2022-08-17|2340.91
#2022-08-18|2340.12
#2022-08-19|2304.08
#2022-08-22|2265.95
#2022-08-23|2236.12
#2022-08-24|2242.99
#2022-08-25|2249.22
#2022-08-26|2206.25
#2022-08-29|2187.65
#2022-08-30|2171.36
#2022-08-31|2153.42
#2022-09-01|2092.04
#2022-09-02|2137.48
#2022-09-05|2108.66
#2022-09-06|2118.61
#2022-09-07|2123.02
#2022-09-08|2135.06
#2022-09-09|2184.65
#2022-09-12|2240.06
#2022-09-13|2190.05
#2022-09-14|2154.05
#2022-09-15|2146.61
#2022-09-16|2119.43
#2022-09-19|2112.51
#2022-09-20|2080.18
#2022-09-21|2078.07
#2022-09-22|2030.69
#2022-09-23|1974.70
#2022-09-26|1961.15
#2022-09-27|1955.00
#2022-09-28|1949.59
#2022-09-29|1965.10
#2022-09-30|2015.35
#2022-10-03|2035.99
#2022-10-04|2135.45
#2022-10-05|2097.17
#2022-10-06|2085.48
#2022-10-07|2038.16
#2022-10-10|2017.90
#2022-10-11|2006.69
#2022-10-12|1997.15
#2022-10-13|2008.34
#2022-10-14|2030.00
#2022-10-17|2086.65
#2022-10-18|2105.22
#2022-10-19|2088.33
#2022-10-20|2092.46
#2022-10-21|2071.26
#2022-10-24|2130.26
#2022-10-25|2218.44
#2022-10-26|2237.62
#2022-10-27|2219.75
#2022-10-28|2201.79
#2022-10-31|2196.53
#2022-11-01|2170.33
#2022-11-02|2163.25
#2022-11-03|2122.49
#2022-11-04|2152.10
#2022-11-07|2178.97
#2022-11-08|2232.34
#2022-11-09|2207.38
#2022-11-10|2311.72
#2022-11-11|2313.59
#2022-11-14|2330.40
#2022-11-15|2342.99
#2022-11-16|2324.70
#2022-11-17|2293.24
#2022-11-18|2325.18
#2022-11-21|2322.34
#2022-11-22|2347.51
#2022-11-23|2386.69
#2022-11-24|2414.17
#2022-11-25|2419.81
#2022-11-28|2409.85
#2022-11-29|2378.02
#2022-11-30|2374.34
#2022-12-01|2448.82
#2022-12-02|2449.87
#2022-12-05|2441.11
#2022-12-06|2430.37
#2022-12-07|2422.32
#2022-12-08|2415.99
#2022-12-09|2441.45
#2022-12-12|2428.73
#2022-12-13|2463.62
#2022-12-14|2473.89
#2022-12-15|2416.20
#2022-12-16|2374.81
#2022-12-19|2365.84
#2022-12-20|2359.54
#2022-12-21|2394.38
#2022-12-22|2370.63
#2022-12-23|2374.04
#2022-12-26|2374.04
#2022-12-27|2377.65
#2022-12-28|2379.17
#2022-12-29|2401.00
#2022-12-30|2372.78
#2023-01-02|2385.73
#2023-01-03|2396.33
#2023-01-04|2448.75
#2023-01-05|2395.13
#2023-01-06|2436.49
#2023-01-09|2471.68
#2023-01-10|2461.19
#2023-01-11|2484.63
#2023-01-12|2493.54
#2023-01-13|2510.75
#2023-01-16|2538.91
#2023-01-17|2538.14
#2023-01-18|2552.23
#2023-01-19|2526.49
#2023-01-20|2541.14
#2023-01-23|2552.10
#2023-01-24|2560.17
#2023-01-25|2544.68
#2023-01-26|2564.25
#2023-01-27|2568.86
#2023-01-30|2589.98
#2023-01-31|2571.10
#2023-02-01|2587.70
#2023-02-02|2661.98
#2023-02-03|2656.72
#2023-02-06|2596.97
#2023-02-07|2569.81
#2023-02-08|2585.76
#2023-02-09|2597.00
#2023-02-10|2541.46
#2023-02-13|2577.56
#2023-02-14|2578.41
#2023-02-15|2582.66
#2023-02-16|2593.21
#2023-02-17|2588.00
#2023-02-20|2591.34
#2023-02-21|2602.89
#2023-02-22|2622.12
#2023-02-23|2621.28
#2023-02-24|2591.37
#2023-02-27|2626.29
#2023-02-28|2609.77
#2023-03-01|2623.16
#2023-03-02|2616.19
#2023-03-03|2608.53
#2023-03-06|2624.31
#2023-03-07|2595.51
#2023-03-08|2590.60
#2023-03-09|2601.69
#2023-03-10|2595.30
#2023-03-13|2558.13
#2023-03-14|2589.97
#2023-03-15|2508.09
#2023-03-16|2569.24
#2023-03-17|2543.32
#2023-03-20|2594.11
#2023-03-21|2628.50
#2023-03-22|2645.02
#2023-03-23|2657.52
#2023-03-24|2599.17
#2023-03-27|2621.73
#2023-03-28|2615.90
#2023-03-29|2652.93
#2023-03-30|2692.22
#2023-03-31|2695.76
#2023-04-03|2689.12
#2023-04-04|2721.48
#2023-04-05|2688.62
#2023-04-06|2681.40
#2023-04-07|2681.40
#2023-04-10|2662.84
#2023-04-11|2684.40
#2023-04-12|2719.64
#2023-04-13|2730.31
#2023-04-14|2714.17
#2023-04-17|2696.79
#2023-04-18|2727.11
#2023-04-19|2728.18
#2023-04-20|2754.68
#2023-04-21|2755.53
#2023-04-24|2767.67
#2023-04-25|2743.11
#2023-04-26|2744.26
#2023-04-27|2705.70
#2023-04-28|2742.50
#2023-05-01|2729.86
#2023-05-02|2618.25
#2023-05-03|2639.47
#2023-05-04|2563.93
#2023-05-05|2580.92
#2023-05-08|2582.13
#2023-05-09|2595.34
#2023-05-10|2579.19
#2023-05-11|2578.14
#2023-05-12|2562.44
#2023-05-15|2563.10
#2023-05-16|2551.89
#2023-05-17|2550.66
#2023-05-18|2566.77
#2023-05-19|2574.12
#2023-05-22|2572.33
#2023-05-23|2564.00
#2023-05-24|2512.78
#2023-05-25|2478.16
#2023-05-26|2497.53
#2023-05-29|2497.19
#2023-05-30|2503.44
#2023-05-31|2481.55
#2023-06-01|2546.87
#2023-06-02|2571.97
#2023-06-05|2547.41
#2023-06-06|2560.23
#2023-06-07|2569.92
#2023-06-08|2585.95
#2023-06-09|2577.97
#2023-06-12|2582.61
#2023-06-13|2614.85
#2023-06-14|2636.58
#2023-06-15|2667.80
#2023-06-16|2694.98
#2023-06-19|2663.52
#2023-06-20|2647.80
#2023-06-21|2633.90
#2023-06-22|2631.00
#2023-06-23|2617.02
#2023-06-26|2610.65
#2023-06-27|2634.90
#2023-06-28|2644.56
#2023-06-29|2630.31
#2023-06-30|2656.67
#2023-07-03|2649.63
#2023-07-04|2658.62
#2023-07-05|2643.43
#2023-07-06|2601.15
#2023-07-07|2586.58
#2023-07-10|2596.25
#2023-07-11|2602.66
#2023-07-12|2670.28
#2023-07-13|2720.77
#2023-07-14|2736.72
#2023-07-17|2731.96
#2023-07-18|2755.61
#2023-07-19|2734.23
#2023-07-20|2728.13
#2023-07-21|2723.15
#2023-07-24|2690.61
#2023-07-25|2684.92
#2023-07-26|2697.86
#2023-07-27|2783.91
#2023-07-28|2763.82
#2023-07-31|2756.62
#2023-08-01|2728.84
#2023-08-02|2709.80
#2023-08-03|2699.49
#2023-08-04|2723.29
#2023-08-07|2723.68
#2023-08-08|2711.16
#2023-08-09|2719.10
#2023-08-10|2740.74
#2023-08-11|2692.93
#2023-08-14|2687.10
#2023-08-15|2674.80
#2023-08-16|2644.41
#2023-08-17|2613.71
#2023-08-18|2602.20
#2023-08-21|2600.24
#2023-08-22|2591.61
#2023-08-23|2607.74
#2023-08-24|2602.38
#2023-08-25|2585.38
#2023-08-28|2602.59
#2023-08-29|2635.02
#2023-08-30|2679.50
#2023-08-31|2653.93
#2023-09-01|2648.10
#2023-09-04|2645.33
#2023-09-05|2635.60
#2023-09-06|2641.48
#2023-09-07|2656.81
#2023-09-08|2688.31
#2023-09-11|2704.77
#2023-09-12|2677.08
#2023-09-13|2698.99
#2023-09-14|2710.70
#2023-09-15|2729.75
#2023-09-18|2697.57
#2023-09-19|2709.56
#2023-09-20|2727.01
#2023-09-21|2683.49
#2023-09-22|2671.43
#2023-09-25|2638.08
#2023-09-26|2615.56
#2023-09-27|2599.89
#2023-09-28|2631.95
#2023-09-29|2661.51
#2023-10-02|2614.92
#2023-10-03|2605.16
#2023-10-04|2643.18
#2023-10-05|2671.29
#2023-10-06|2687.82
#2023-10-09|2688.26
#2023-10-10|2749.09
#2023-10-11|2761.55
#2023-10-12|2766.96
#2023-10-13|2715.73
#2023-10-16|2724.44
#2023-10-17|2735.03
#2023-10-18|2711.57
#2023-10-19|2698.93
#2023-10-20|2655.63
#2023-10-23|2691.20
#2023-10-24|2683.68
#2023-10-25|2695.18
#2023-10-26|2672.50
#2023-10-27|2647.69
#2023-10-30|2681.05
#2023-10-31|2683.43
#2023-11-01|2666.10
#2023-11-02|2715.31
#2023-11-03|2732.27
#2023-11-06|2734.42
#2023-11-07|2730.68
#2023-11-08|2753.93
#2023-11-09|2790.04
#2023-11-10|2747.98
#2023-11-13|2748.48
#2023-11-14|2806.73
#2023-11-15|2816.63
#2023-11-16|2822.99
#2023-11-17|2846.64
#2023-11-20|2862.92
#2023-11-21|2869.05
#2023-11-22|2871.91
#2023-11-23|2904.05
#2023-11-24|2920.01
#2023-11-27|2925.80
#2023-11-28|2931.57
#2023-11-29|2928.56
#2023-11-30|2916.21
#2023-12-01|2921.69
#2023-12-04|2932.46
#2023-12-05|2942.27
#2023-12-06|2947.91
#2023-12-07|2940.96
#2023-12-08|2951.89
#2023-12-11|2974.73
#2023-12-12|3008.06
#2023-12-13|3003.06
#2023-12-14|3037.17
#2023-12-15|3001.16
#2023-12-18|3011.34
#2023-12-19|3038.92
#2023-12-20|3042.44
#2023-12-21|3029.11
#2023-12-22|3038.00
#2023-12-25|3038.00
#2023-12-26|3038.40
#2023-12-27|3067.10
#2023-12-28|3061.45
#2023-12-29|3061.98
#2024-01-01|3061.98
#2024-01-02|3004.58
#2024-01-03|2984.97
#2024-01-04|3027.34
#2024-01-05|3038.28
#2024-01-08|3062.45
#2024-01-09|3039.21
#2024-01-10|3077.25
#2024-01-11|3060.30
#2024-01-12|3123.18
#2024-01-15|3104.63
#2024-01-16|3095.76
#2024-01-17|3081.31
#2024-01-18|3108.59
#2024-01-19|3125.72
#2024-01-22|3152.90
#2024-01-23|3118.79
#2024-01-24|3171.37
#2024-01-25|3174.23
#2024-01-26|3190.44
#2024-01-29|3168.46
#2024-01-30|3197.35
#2024-01-31|3185.81
#2024-02-01|3183.24
#2024-02-02|3179.34
#2024-02-05|3146.21
#2024-02-06|3156.68
#2024-02-07|3158.28
#2024-02-08|3178.56
#2024-02-09|3219.57
#2024-02-12|3219.31
#2024-02-13|3160.86
#2024-02-14|3196.15
#2024-02-15|3196.94
#2024-02-16|3244.68
#2024-02-19|3258.71
#2024-02-20|3285.86
#2024-02-21|3263.58
#2024-02-22|3283.99
#2024-02-23|3306.48
#2024-02-26|3309.19
#2024-02-27|3270.75
#2024-02-28|3261.67
#2024-02-29|3287.38
#2024-03-01|3284.70
#2024-03-04|3291.19
#2024-03-05|3292.81
#2024-03-06|3285.48
#2024-03-07|3301.55
#2024-03-08|3315.65
#2024-03-11|3265.72
#2024-03-12|3298.82
#2024-03-13|3301.23
#2024-03-14|3303.17
#2024-03-15|3294.28
#2024-03-18|3288.48
#2024-03-19|3284.78
#2024-03-20|3289.06
#2024-03-21|3320.45
#2024-03-22|3320.84
#2024-03-25|3302.90
#2024-03-26|3297.84
#2024-03-27|3318.65
#2024-03-28|3333.88
#2024-03-29|3333.88
#2024-04-01|3315.98
#2024-04-02|3256.18
#2024-04-03|3289.57
#2024-04-04|3287.59
#2024-04-05|3266.74
#2024-04-08|3270.70
#2024-04-09|3279.21
#2024-04-10|3251.37
#2024-04-11|3259.15
#2024-04-12|3229.40
#2024-04-15|3240.12
#2024-04-16|3195.35
#2024-04-17|3201.58
#2024-04-18|3215.64
#2024-04-19|3193.37
#2024-04-22|3216.77
#2024-04-23|3269.18
#2024-04-24|3238.79
#2024-04-25|3217.83
#2024-04-26|3256.36
#2024-04-29|3258.68
#2024-04-30|3247.30
#2024-05-01|3241.04
#2024-05-02|3254.76
#2024-05-03|3338.37
#2024-05-06|3350.91
#2024-05-07|3385.11
#2024-05-08|3405.66
#2024-05-09|3409.31
#2024-05-10|3407.65
#2024-05-13|3400.33
#2024-05-14|3412.07
#2024-05-15|3432.14
#2024-05-16|3446.00
#2024-05-17|3457.40
#2024-05-20|3467.69
#2024-05-21|3457.73
#2024-05-22|3461.25
#2024-05-23|3472.42
#2024-05-24|3498.07
#2024-05-27|3511.08
#2024-05-28|3462.45
#2024-05-29|3407.19
#2024-05-30|3413.17
#2024-05-31|3432.48
#2024-06-03|3449.90
#2024-06-04|3464.35
#2024-06-05|3481.75
#2024-06-06|3498.30
#2024-06-07|3467.24
#2024-06-10|3432.13
#2024-06-11|3407.73
#2024-06-12|3512.11
#2024-06-13|3472.24
#2024-06-14|3416.75
#2024-06-17|3430.76
#2024-06-18|3458.15
#2024-06-19|3456.54
#2024-06-20|3478.56
#2024-06-21|3442.98
#2024-06-24|3487.04
#2024-06-25|3474.09
#2024-06-26|3453.01
#2024-06-27|3484.68
#2024-06-28|3453.59
#2024-07-01|3423.45
#2024-07-02|3435.82
#2024-07-03|3467.01
#2024-07-04|3488.18
#2024-07-05|3502.85
#2024-07-08|3509.79
#2024-07-09|3501.04
#2024-07-10|3500.46
#2024-07-11|3497.06
#2024-07-12|3547.66
#2024-07-15|3535.13
#2024-07-16|3528.24
#2024-07-17|3501.73
#2024-07-18|3513.59
#2024-07-19|3487.45
#2024-07-22|3516.97
#2024-07-23|3507.93
#2024-07-24|3509.77
#2024-07-25|3419.29
#2024-07-26|3434.13
#2024-07-29|3438.19
#2024-07-30|3454.56
#2024-07-31|3456.28
#2024-08-01|3385.52
#2024-08-02|3351.75
#2024-08-05|3285.78
#2024-08-06|3269.30
#2024-08-07|3330.85
#2024-08-08|3304.36
#2024-08-09|3319.68
#2024-08-12|3337.81
#2024-08-13|3346.65
#2024-08-14|3377.83
#2024-08-15|3389.90
#2024-08-16|3393.58
#2024-08-19|3428.88
#2024-08-20|3435.16
#2024-08-21|3453.29
#2024-08-22|3464.02
#2024-08-23|3489.84
#2024-08-26|3494.61
#2024-08-27|3495.93
#2024-08-28|3510.53
#2024-08-29|3542.76
#2024-08-30|3514.15
#2024-09-02|3517.38
#2024-09-03|3494.90
#2024-09-04|3499.65
#2024-09-05|3472.14
#2024-09-06|3465.58
#2024-09-09|3487.79
#2024-09-10|3472.51
#2024-09-11|3463.01
#2024-09-12|3515.38
#2024-09-13|3544.89
#2024-09-16|3558.56
#2024-09-17|3561.97
#2024-09-18|3523.50
#2024-09-19|3579.45
#2024-09-20|3563.41
#2024-09-23|3597.40
#2024-09-24|3595.94
#2024-09-25|3605.27
#2024-09-26|3603.25
#2024-09-27|3606.30
#2024-09-30|3538.17
#2024-10-01|3520.36
#2024-10-02|3523.44
#2024-10-03|3479.46
#2024-10-04|3454.69
#2024-10-07|3461.10
#2024-10-08|3474.94
#2024-10-09|3487.45
#2024-10-10|3471.59
#2024-10-11|3498.80
#2024-10-14|3515.21
#2024-10-15|3565.72
#2024-10-16|3546.71
#2024-10-17|3586.03
#2024-10-18|3567.21
#2024-10-21|3530.44
#2024-10-22|3490.67
#2024-10-23|3482.79
#2024-10-24|3501.93
#2024-10-25|3522.66
#2024-10-28|3564.13
#2024-10-29|3551.29
#2024-10-30|3505.98
#2024-10-31|3445.70
#2024-11-01|3505.88
#2024-11-04|3503.30
#2024-11-05|3543.69
#2024-11-06|3524.40
#2024-11-07|3530.51
#2024-11-08|3538.04
#2024-11-11|3525.88
#2024-11-12|3439.08
#2024-11-13|3414.70
#2024-11-14|3452.46
#2024-11-15|3337.28
#2024-11-18|3361.89
#2024-11-19|3358.67
#2024-11-20|3332.85
#2024-11-21|3344.50
#2024-11-22|3403.57
#2024-11-25|3413.25
#2024-11-26|3420.07
#2024-11-27|3449.97
#2024-11-28|3439.90
#2024-11-29|3457.81
#2024-12-02|3462.11
#2024-12-03|3481.43
#2024-12-04|3494.48
#2024-12-05|3527.96
#2024-12-06|3521.83
#2024-12-09|3510.41
#2024-12-10|3481.55
#2024-12-11|3518.46
#2024-12-12|3513.90
#2024-12-13|3502.28
#2024-12-16|3456.88
#2024-12-17|3496.68
#2024-12-18|3506.15
#2024-12-19|3397.06
#2024-12-20|3393.86
#2024-12-23|3376.21
#2024-12-24|3385.36
#2024-12-25|3385.36
#2024-12-26|3383.44
#2024-12-27|3411.90
#2024-12-30|3367.12
#2024-12-31|3391.73
#2025-01-01|3391.73
#2025-01-02|3382.53
#2025-01-03|3346.66
#2025-01-06|3383.81
#2025-01-07|3385.58
#2025-01-08|3375.11
#2025-01-09|3389.87
#2025-01-10|3378.63
#2025-01-13|3322.69
#2025-01-14|3354.50
#2025-01-15|3404.58
#2025-01-16|3438.72
#2025-01-17|3472.61
#2025-01-20|3512.31
#2025-01-21|3531.79
#2025-01-22|3536.23
#2025-01-23|3508.03
#2025-01-24|3530.64
#2025-01-27|3562.42
#2025-01-28|3574.92
#2025-01-29|3583.50
#2025-01-30|3651.98
#2025-01-31|3641.17
#2025-02-03|3623.48
#2025-02-04|3645.51
#2025-02-05|3687.72
#2025-02-06|3657.53
#2025-02-07|3657.24
#2025-02-10|3684.97
#2025-02-11|3715.41
#2025-02-12|3741.73
#2025-02-13|3772.19
#2025-02-14|3777.25
#2025-02-17|3759.04
#2025-02-18|3751.52
#2025-02-19|3712.11
#2025-02-20|3703.19
#2025-02-21|3662.92
#2025-02-24|3665.04
#2025-02-25|3656.13
#2025-02-26|3555.30
#2025-02-27|3471.17
#2025-02-28|3456.01
#2025-03-03|3496.49
#2025-03-04|3442.52
#2025-03-05|3459.97
#2025-03-06|3434.61
#2025-03-07|3491.73
#2025-03-10|3455.96
#2025-03-11|3449.32
#2025-03-12|3481.72
#2025-03-13|3469.40
#2025-03-14|3466.05
#2025-03-17|3508.83
#2025-03-18|3478.22
#2025-03-19|3498.15
#2025-03-20|3502.89
#2025-03-21|3487.69
#2025-03-24|3487.34
#2025-03-25|3524.79
#2025-03-26|3497.31
#2025-03-27|3502.49
#2025-03-28|3506.68
#2025-03-31|3449.91
#2025-04-01|3465.40
#2025-04-02|3474.83
#2025-04-03|3437.39
#2025-04-04|3353.00
#2025-04-07|3122.91
#2025-04-08|3207.59
#2025-04-09|3171.28
#2025-04-10|3338.26
#2025-04-11|3378.93
#2025-04-14|3467.15
#2025-04-15|3564.46
#2025-04-16|3553.62
#2025-04-17|3552.98
#2025-04-18|3552.98
#2025-04-21|3597.02
#2025-04-22|3604.56
#2025-04-23|3596.04
#2025-04-24|3630.87
#2025-04-25|3648.05
#2025-04-28|3645.92
#2025-04-29|3675.69
#2025-04-30|3728.26
#2025-05-01|3715.25
#2025-05-02|3765.62
#2025-05-05|3767.98
#2025-05-06|3763.27
#2025-05-07|3778.41
#2025-05-08|3750.90
#2025-05-09|3757.33
#2025-05-12|3694.37
#2025-05-13|3750.42
#2025-05-14|3767.50
#2025-05-15|3799.00
#2025-05-16|3817.07
#2025-05-19|3857.28
#2025-05-20|3878.71
#2025-05-21|3914.33
#2025-05-22|3880.54
#2025-05-23|3903.85
#2025-05-26|3937.38
#2025-05-27|3923.64
#2025-05-28|3869.90
#2025-05-29|3840.80
#2025-05-30|3845.71
#2025-06-02|3850.91
#2025-06-03|3812.22
#2025-06-04|3852.23
#2025-06-05|3848.12
#2025-06-06|3823.20
#2025-06-09|3804.58
#2025-06-10|3810.96
#2025-06-11|3833.40
#2025-06-12|3835.69
#2025-06-13|3785.46
#2025-06-16|3824.97
#2025-06-17|3746.25
#2025-06-18|3720.21
#2025-06-19|3702.34
#2025-06-20|3717.14
#2025-06-23|3739.05
#2025-06-24|3782.97
#2025-06-25|3748.87
#2025-06-26|3772.50
#2025-06-27|3844.32
#2025-06-30|3832.31
#2025-07-01|3806.69
#2025-07-02|3760.60
#2025-07-03|3789.10
#2025-07-04|3772.32
#2025-07-07|3793.35
#2025-07-08|3781.97
#2025-07-09|3751.29
#2025-07-10|3775.20
#2025-07-11|3753.20
#2025-07-14|3753.08
#2025-07-15|3728.71
#2025-07-16|3727.55
#2025-07-17|3720.70
#2025-07-18|3725.94
#2025-07-21|3707.02
#2025-07-22|3710.21
#2025-07-23|3750.29
#2025-07-24|3799.03
#2025-07-25|3730.55
#2025-07-28|3647.41
#2025-07-29|3618.92
#2025-07-30|3613.06
#2025-07-31|3604.88
#2025-08-01|3568.82
#2025-08-04|3589.06
#2025-08-05|3552.87
#2025-08-06|3459.58
#2025-08-07|3493.43
#2025-08-08|3433.71
#2025-08-11|3412.41
#2025-08-12|3390.35
#2025-08-13|3394.84
#2025-08-14|3408.97
#2025-08-15|3414.62
#2025-08-18|3412.35
#2025-08-19|3423.24
#2025-08-20|3477.50
#2025-08-21|3421.51
#2025-08-22|3458.01
#2025-08-25|3448.96
#2025-08-26|3390.28
#2025-08-27|3398.11
#2025-08-28|3373.37
#2025-08-29|3334.39
#2025-09-01|3333.87
#2025-09-02|3266.85
#2025-09-03|3285.30
#2025-09-04|3356.28
#2025-09-05|3380.98
#2025-09-08|3405.63
#2025-09-09|3418.75
#2025-09-10|3329.84
#2025-09-11|3352.31
#2025-09-12|3394.16
#2025-09-15|3405.44
#2025-09-16|3405.00
#2025-09-17|3410.07
#2025-09-18|3449.79
#2025-09-19|3362.98
#2025-09-22|3362.45
#2025-09-23|3378.21
#2025-09-24|3347.09
#2025-09-25|3322.82
#2025-09-26|3350.19
#2025-09-29|3385.39
#2025-09-30|3432.78
#2025-10-01|3462.07
#2025-10-02|3461.41
#2025-10-03|3465.71
#2025-10-06|3448.56
#2025-10-07|3399.94
#2025-10-08|3390.09
#2025-10-09|3342.53
#2025-10-10|3305.61
#2025-10-13|3330.37
#2025-10-14|3311.50
#2025-10-15|3385.04
#2025-10-16|3400.98
#2025-10-17|3394.55
#2025-10-20|3384.60
#2025-10-21|3400.83
#2025-10-22|3407.90
#2025-10-23|3422.05
#2025-10-24|3424.81
#2025-10-27|3402.09
#2025-10-28|3417.24
#2025-10-29|3380.95
#2025-10-30|3330.34
#2025-10-31|3321.54
#2025-11-03|3260.87
#2025-11-04|3239.43
#2025-11-05|3260.83
#2025-11-06|3225.38
#2025-11-07|3254.25
#2025-11-10|3254.49
#2025-11-11|3312.96
#2025-11-12|3307.92
#2025-11-13|3290.83
#2025-11-14|3265.47
#2025-11-17|3250.60
#2025-11-18|3193.44
#2025-11-19|3230.11
#2025-11-20|3173.96
#2025-11-21|3228.05
#2025-11-24|3193.62
#2025-11-25|3235.87
#2025-11-26|3238.74
#2025-11-27|3251.53
#2025-11-28|3280.87
#2025-12-01|3268.82
#2025-12-02|3203.46
#2025-12-03|3225.70
#2025-12-04|3252.74
#2025-12-05|3273.98
#2025-12-08|3234.04
#2025-12-09|3251.94
#2025-12-10|3255.40
#2025-12-11|3298.61
#2025-12-12|3281.01
#2025-12-15|3299.52
#2025-12-16|3274.08
#2025-12-17|3279.42
#2025-12-18|3310.01
#2025-12-19|3296.99
#2025-12-22|3312.15
#2025-12-23|3303.01
#2025-12-24|3315.67
#2025-12-25|3315.67
#2025-12-26|3315.53
#2025-12-29|3330.91
#2025-12-30|3341.64
#2025-12-31|3337.64
#2026-01-01|3337.64
#2026-01-02|3303.24
#2026-01-05|3338.60
#2026-01-06|3344.73
#2026-01-07|3295.92
#2026-01-08|3269.41
#2026-01-09|3339.45
#2026-01-12|3332.64
#2026-01-13|3310.00
#2026-01-14|3277.14
#2026-01-15|3260.76
#2026-01-16|3230.48
#2026-01-19|3180.99
#2026-01-20|3204.54
#2026-01-21|3202.93
#2026-01-22|3263.77
#2026-01-23|3283.22
#2026-01-26|3324.67
#2026-01-27|3279.30
#2026-01-28|3284.45
#2026-01-29|3249.56
#2026-01-30|3259.25
#2026-02-02|3258.49
#2026-02-03|3085.67
#2026-02-04|3058.35
#2026-02-05|3067.14
#2026-02-06|3080.86
#2026-02-09|3116.46
#2026-02-10|3162.22
#2026-02-11|3052.24
#2026-02-12|3043.88
#2026-02-13|3037.21
#2026-02-16|2954.99
#2026-02-17|2967.92
#2026-02-18|2980.79
#2026-02-19|2984.66
#2026-02-20|3027.06
#2026-02-23|2967.01
#2026-02-24|2953.50
#2026-02-25|2962.65
#2026-02-26|3023.42
#2026-02-27|3038.74
#2026-03-02|2950.37
#2026-03-03|2874.74
#2026-03-04|2936.36
#2026-03-05|2963.16
#2026-03-06|2901.62
#2026-03-09|2865.54
#2026-03-10|2901.44
#2026-03-11|2860.57
#2026-03-12|2833.76
#2026-03-13|2826.12
#2026-03-16|2820.23
#2026-03-17|2790.59
#2026-03-18|2741.46
#2026-03-19|2696.33
#2026-03-20|2662.14
#2026-03-23|2669.57
#2026-03-24|2667.36
#2026-03-25|2685.03
#2026-03-26|2668.70
#2026-03-27|2601.93
#2026-03-30|2632.34
#2026-03-31|2664.99
#2026-04-01|2738.80
#2026-04-02|2742.19
#2026-04-03|2742.19
#2026-04-06|2740.33
#2026-04-07|2837.61