Table Data - NASDAQ Europe, Middle East and Africa Media Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Media Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4030T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:53 PM CDT |
| Notes | For more information about this series, see: NQEMEA4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 874.32 |
| 2001-04-02 | 869.99 |
| 2001-04-03 | 833.71 |
| 2001-04-04 | 838.92 |
| 2001-04-05 | 851.39 |
| 2001-04-06 | 859.24 |
| 2001-04-09 | 863.35 |
| 2001-04-10 | 883.76 |
| 2001-04-11 | 894.68 |
| 2001-04-12 | 901.20 |
| 2001-04-13 | . |
| 2001-04-16 | 894.02 |
| 2001-04-17 | 891.19 |
| 2001-04-18 | 928.27 |
| 2001-04-19 | 949.77 |
| 2001-04-20 | 964.16 |
| 2001-04-23 | 953.32 |
| 2001-04-24 | 956.68 |
| 2001-04-25 | 948.88 |
| 2001-04-26 | 956.78 |
| 2001-04-27 | 971.17 |
| 2001-04-30 | 982.79 |
| 2001-05-01 | 985.83 |
| 2001-05-02 | 984.02 |
| 2001-05-03 | 969.31 |
| 2001-05-04 | 967.03 |
| 2001-05-07 | 967.77 |
| 2001-05-08 | 964.25 |
| 2001-05-09 | 948.85 |
| 2001-05-10 | 959.57 |
| 2001-05-11 | 947.36 |
| 2001-05-14 | 925.27 |
| 2001-05-15 | 929.75 |
| 2001-05-16 | 927.16 |
| 2001-05-17 | 931.87 |
| 2001-05-18 | 936.25 |
| 2001-05-21 | 944.03 |
| 2001-05-22 | 958.37 |
| 2001-05-23 | 938.79 |
| 2001-05-24 | 928.17 |
| 2001-05-25 | 924.30 |
| 2001-05-28 | . |
| 2001-05-29 | 912.49 |
| 2001-05-30 | 900.72 |
| 2001-05-31 | 890.27 |
| 2001-06-01 | 885.46 |
| 2001-06-04 | 886.98 |
| 2001-06-05 | 896.30 |
| 2001-06-06 | 892.75 |
| 2001-06-07 | 890.32 |
| 2001-06-08 | 883.39 |
| 2001-06-11 | 869.90 |
| 2001-06-12 | 859.96 |
| 2001-06-13 | 861.98 |
| 2001-06-14 | 853.40 |
| 2001-06-15 | 845.75 |
| 2001-06-18 | 834.94 |
| 2001-06-19 | 831.24 |
| 2001-06-20 | 806.17 |
| 2001-06-21 | 811.21 |
| 2001-06-22 | 808.47 |
| 2001-06-25 | 817.14 |
| 2001-06-26 | 797.95 |
| 2001-06-27 | 792.45 |
| 2001-06-28 | 796.15 |
| 2001-06-29 | 814.39 |
| 2001-07-02 | 833.98 |
| 2001-07-03 | 828.43 |
| 2001-07-04 | . |
| 2001-07-05 | 792.61 |
| 2001-07-06 | 779.26 |
| 2001-07-09 | 782.81 |
| 2001-07-10 | 785.25 |
| 2001-07-11 | 772.11 |
| 2001-07-12 | 781.66 |
| 2001-07-13 | 794.27 |
| 2001-07-16 | 797.00 |
| 2001-07-17 | 779.19 |
| 2001-07-18 | 781.92 |
| 2001-07-19 | 774.01 |
| 2001-07-20 | 765.47 |
| 2001-07-23 | 773.28 |
| 2001-07-24 | 775.76 |
| 2001-07-25 | 772.19 |
| 2001-07-26 | 783.83 |
| 2001-07-27 | 800.95 |
| 2001-07-30 | 819.66 |
| 2001-07-31 | 829.25 |
| 2001-08-01 | 838.98 |
| 2001-08-02 | 849.11 |
| 2001-08-03 | 833.32 |
| 2001-08-06 | 829.32 |
| 2001-08-07 | 822.17 |
| 2001-08-08 | 810.60 |
| 2001-08-09 | 805.48 |
| 2001-08-10 | 800.35 |
| 2001-08-13 | 807.28 |
| 2001-08-14 | 817.47 |
| 2001-08-15 | 817.13 |
| 2001-08-16 | 808.28 |
| 2001-08-17 | 796.36 |
| 2001-08-20 | 793.06 |
| 2001-08-21 | 809.73 |
| 2001-08-22 | 804.01 |
| 2001-08-23 | 799.88 |
| 2001-08-24 | 821.89 |
| 2001-08-27 | 820.69 |
| 2001-08-28 | 808.28 |
| 2001-08-29 | 807.16 |
| 2001-08-30 | 790.03 |
| 2001-08-31 | 783.77 |
| 2001-09-03 | . |
| 2001-09-04 | 760.48 |
| 2001-09-05 | 735.24 |
| 2001-09-06 | 703.44 |
| 2001-09-07 | 693.51 |
| 2001-09-10 | 680.71 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 617.65 |
| 2001-09-18 | 599.93 |
| 2001-09-19 | 600.30 |
| 2001-09-20 | 587.64 |
| 2001-09-21 | 584.96 |
| 2001-09-24 | 626.19 |
| 2001-09-25 | 630.62 |
| 2001-09-26 | 633.22 |
| 2001-09-27 | 632.96 |
| 2001-09-28 | 632.62 |
| 2001-10-01 | 626.08 |
| 2001-10-02 | 608.29 |
| 2001-10-03 | 602.73 |
| 2001-10-04 | 629.78 |
| 2001-10-05 | 638.59 |
| 2001-10-08 | 636.63 |
| 2001-10-09 | 646.39 |
| 2001-10-10 | 664.07 |
| 2001-10-11 | 685.20 |
| 2001-10-12 | 678.78 |
| 2001-10-15 | 660.30 |
| 2001-10-16 | 679.79 |
| 2001-10-17 | 700.93 |
| 2001-10-18 | 674.35 |
| 2001-10-19 | 664.71 |
| 2001-10-22 | 674.40 |
| 2001-10-23 | 691.31 |
| 2001-10-24 | 685.67 |
| 2001-10-25 | 674.48 |
| 2001-10-26 | 695.27 |
| 2001-10-29 | 687.68 |
| 2001-10-30 | 674.95 |
| 2001-10-31 | 688.38 |
| 2001-11-01 | 693.74 |
| 2001-11-02 | 708.17 |
| 2001-11-05 | 720.20 |
| 2001-11-06 | 720.21 |
| 2001-11-07 | 720.55 |
| 2001-11-08 | 739.42 |
| 2001-11-09 | 729.74 |
| 2001-11-12 | 712.05 |
| 2001-11-13 | 735.01 |
| 2001-11-14 | 755.54 |
| 2001-11-15 | 776.29 |
| 2001-11-16 | 774.20 |
| 2001-11-19 | 769.33 |
| 2001-11-20 | 747.73 |
| 2001-11-21 | 727.76 |
| 2001-11-22 | . |
| 2001-11-23 | 735.29 |
| 2001-11-26 | 749.43 |
| 2001-11-27 | 738.34 |
| 2001-11-28 | 731.62 |
| 2001-11-29 | 727.58 |
| 2001-11-30 | 739.53 |
| 2001-12-03 | 735.00 |
| 2001-12-04 | 746.84 |
| 2001-12-05 | 782.32 |
| 2001-12-06 | 781.53 |
| 2001-12-07 | 777.31 |
| 2001-12-10 | 762.70 |
| 2001-12-11 | 743.33 |
| 2001-12-12 | 743.98 |
| 2001-12-13 | 715.77 |
| 2001-12-14 | 710.24 |
| 2001-12-17 | 737.45 |
| 2001-12-18 | 748.20 |
| 2001-12-19 | 739.54 |
| 2001-12-20 | 730.30 |
| 2001-12-21 | 736.06 |
| 2001-12-24 | 731.15 |
| 2001-12-25 | . |
| 2001-12-26 | 733.13 |
| 2001-12-27 | 749.97 |
| 2001-12-28 | 753.23 |
| 2001-12-31 | 760.87 |
| 2002-01-01 | . |
| 2002-01-02 | 766.18 |
| 2002-01-03 | 788.37 |
| 2002-01-04 | 791.74 |
| 2002-01-07 | 771.53 |
| 2002-01-08 | 765.87 |
| 2002-01-09 | 758.81 |
| 2002-01-10 | 744.77 |
| 2002-01-11 | 748.75 |
| 2002-01-14 | 733.55 |
| 2002-01-15 | 737.33 |
| 2002-01-16 | 718.49 |
| 2002-01-17 | 720.89 |
| 2002-01-18 | 718.73 |
| 2002-01-21 | . |
| 2002-01-22 | 708.00 |
| 2002-01-23 | 694.59 |
| 2002-01-24 | 704.76 |
| 2002-01-25 | 689.38 |
| 2002-01-28 | 698.22 |
| 2002-01-29 | 689.17 |
| 2002-01-30 | 671.83 |
| 2002-01-31 | 672.93 |
| 2002-02-01 | 669.04 |
| 2002-02-04 | 661.20 |
| 2002-02-05 | 645.37 |
| 2002-02-06 | 637.96 |
| 2002-02-07 | 646.39 |
| 2002-02-08 | 662.59 |
| 2002-02-11 | 674.08 |
| 2002-02-12 | 667.88 |
| 2002-02-13 | 662.80 |
| 2002-02-14 | 671.83 |
| 2002-02-15 | 667.81 |
| 2002-02-18 | . |
| 2002-02-19 | 648.47 |
| 2002-02-20 | 636.71 |
| 2002-02-21 | 641.67 |
| 2002-02-22 | 636.29 |
| 2002-02-25 | 655.94 |
| 2002-02-26 | 668.68 |
| 2002-02-27 | 680.67 |
| 2002-02-28 | 677.76 |
| 2002-03-01 | 679.66 |
| 2002-03-04 | 722.51 |
| 2002-03-05 | 720.50 |
| 2002-03-06 | 733.48 |
| 2002-03-07 | 745.36 |
| 2002-03-08 | 737.53 |
| 2002-03-11 | 725.64 |
| 2002-03-12 | 710.87 |
| 2002-03-13 | 712.15 |
| 2002-03-14 | 713.98 |
| 2002-03-15 | 719.00 |
| 2002-03-18 | 734.21 |
| 2002-03-19 | 739.59 |
| 2002-03-20 | 733.54 |
| 2002-03-21 | 730.25 |
| 2002-03-22 | 733.75 |
| 2002-03-25 | 725.81 |
| 2002-03-26 | 724.48 |
| 2002-03-27 | 727.83 |
| 2002-03-28 | 737.58 |
| 2002-03-29 | . |
| 2002-04-01 | 744.05 |
| 2002-04-02 | 737.66 |
| 2002-04-03 | 726.99 |
| 2002-04-04 | 717.90 |
| 2002-04-05 | 711.91 |
| 2002-04-08 | 690.98 |
| 2002-04-09 | 695.58 |
| 2002-04-10 | 700.21 |
| 2002-04-11 | 688.06 |
| 2002-04-12 | 698.03 |
| 2002-04-15 | 702.56 |
| 2002-04-16 | 718.18 |
| 2002-04-17 | 727.28 |
| 2002-04-18 | 727.95 |
| 2002-04-19 | 727.49 |
| 2002-04-22 | 719.21 |
| 2002-04-23 | 710.70 |
| 2002-04-24 | 700.59 |
| 2002-04-25 | 697.99 |
| 2002-04-26 | 698.00 |
| 2002-04-29 | 694.73 |
| 2002-04-30 | 685.42 |
| 2002-05-01 | 689.73 |
| 2002-05-02 | 680.15 |
| 2002-05-03 | 668.79 |
| 2002-05-06 | 666.84 |
| 2002-05-07 | 657.07 |
| 2002-05-08 | 678.15 |
| 2002-05-09 | 682.42 |
| 2002-05-10 | 674.55 |
| 2002-05-13 | 665.98 |
| 2002-05-14 | 674.36 |
| 2002-05-15 | 688.76 |
| 2002-05-16 | 692.34 |
| 2002-05-17 | 697.68 |
| 2002-05-20 | 687.76 |
| 2002-05-21 | 691.70 |
| 2002-05-22 | 679.54 |
| 2002-05-23 | 681.74 |
| 2002-05-24 | 684.04 |
| 2002-05-27 | . |
| 2002-05-28 | 686.53 |
| 2002-05-29 | 684.39 |
| 2002-05-30 | 676.77 |
| 2002-05-31 | 689.89 |
| 2002-06-03 | 685.00 |
| 2002-06-04 | 673.32 |
| 2002-06-05 | 666.24 |
| 2002-06-06 | 672.32 |
| 2002-06-07 | 658.10 |
| 2002-06-10 | 658.55 |
| 2002-06-11 | 670.39 |
| 2002-06-12 | 651.36 |
| 2002-06-13 | 634.40 |
| 2002-06-14 | 621.05 |
| 2002-06-17 | 636.97 |
| 2002-06-18 | 642.99 |
| 2002-06-19 | 635.79 |
| 2002-06-20 | 612.96 |
| 2002-06-21 | 600.31 |
| 2002-06-24 | 568.91 |
| 2002-06-25 | 577.34 |
| 2002-06-26 | 589.30 |
| 2002-06-27 | 577.46 |
| 2002-06-28 | 592.79 |
| 2002-07-01 | 613.07 |
| 2002-07-02 | 566.51 |
| 2002-07-03 | 515.90 |
| 2002-07-04 | . |
| 2002-07-05 | 558.00 |
| 2002-07-08 | 564.05 |
| 2002-07-09 | 564.22 |
| 2002-07-10 | 542.58 |
| 2002-07-11 | 524.23 |
| 2002-07-12 | 527.10 |
| 2002-07-15 | 514.29 |
| 2002-07-16 | 516.44 |
| 2002-07-17 | 531.88 |
| 2002-07-18 | 557.58 |
| 2002-07-19 | 537.18 |
| 2002-07-22 | 512.66 |
| 2002-07-23 | 499.46 |
| 2002-07-24 | 481.10 |
| 2002-07-25 | 498.15 |
| 2002-07-26 | 493.05 |
| 2002-07-29 | 521.06 |
| 2002-07-30 | 520.93 |
| 2002-07-31 | 522.40 |
| 2002-08-01 | 497.88 |
| 2002-08-02 | 489.55 |
| 2002-08-05 | 474.89 |
| 2002-08-06 | 473.91 |
| 2002-08-07 | 472.55 |
| 2002-08-08 | 488.98 |
| 2002-08-09 | 503.11 |
| 2002-08-12 | 488.88 |
| 2002-08-13 | 489.10 |
| 2002-08-14 | 463.53 |
| 2002-08-15 | 464.77 |
| 2002-08-16 | 468.48 |
| 2002-08-19 | 498.46 |
| 2002-08-20 | 503.26 |
| 2002-08-21 | 510.49 |
| 2002-08-22 | 516.25 |
| 2002-08-23 | 510.07 |
| 2002-08-26 | 506.03 |
| 2002-08-27 | 522.36 |
| 2002-08-28 | 503.68 |
| 2002-08-29 | 498.25 |
| 2002-08-30 | 501.35 |
| 2002-09-02 | . |
| 2002-09-03 | 490.26 |
| 2002-09-04 | 486.95 |
| 2002-09-05 | 480.92 |
| 2002-09-06 | 497.41 |
| 2002-09-09 | 488.53 |
| 2002-09-10 | 498.79 |
| 2002-09-11 | 511.32 |
| 2002-09-12 | 500.94 |
| 2002-09-13 | 489.25 |
| 2002-09-16 | 484.39 |
| 2002-09-17 | 479.97 |
| 2002-09-18 | 471.68 |
| 2002-09-19 | 465.27 |
| 2002-09-20 | 466.98 |
| 2002-09-23 | 453.09 |
| 2002-09-24 | 446.34 |
| 2002-09-25 | 450.17 |
| 2002-09-26 | 464.28 |
| 2002-09-27 | 471.81 |
| 2002-09-30 | 453.49 |
| 2002-10-01 | 457.10 |
| 2002-10-02 | 465.25 |
| 2002-10-03 | 462.73 |
| 2002-10-04 | 456.45 |
| 2002-10-07 | 443.27 |
| 2002-10-08 | 431.96 |
| 2002-10-09 | 430.67 |
| 2002-10-10 | 438.07 |
| 2002-10-11 | 461.86 |
| 2002-10-14 | 458.67 |
| 2002-10-15 | 489.34 |
| 2002-10-16 | 484.70 |
| 2002-10-17 | 501.96 |
| 2002-10-18 | 499.05 |
| 2002-10-21 | 496.31 |
| 2002-10-22 | 497.06 |
| 2002-10-23 | 486.80 |
| 2002-10-24 | 491.99 |
| 2002-10-25 | 487.48 |
| 2002-10-28 | 503.41 |
| 2002-10-29 | 485.78 |
| 2002-10-30 | 491.59 |
| 2002-10-31 | 500.40 |
| 2002-11-01 | 495.35 |
| 2002-11-04 | 516.65 |
| 2002-11-05 | 522.52 |
| 2002-11-06 | 520.74 |
| 2002-11-07 | 517.60 |
| 2002-11-08 | 514.93 |
| 2002-11-11 | 508.30 |
| 2002-11-12 | 505.46 |
| 2002-11-13 | 501.13 |
| 2002-11-14 | 502.18 |
| 2002-11-15 | 509.52 |
| 2002-11-18 | 518.71 |
| 2002-11-19 | 514.50 |
| 2002-11-20 | 505.48 |
| 2002-11-21 | 538.65 |
| 2002-11-22 | 540.23 |
| 2002-11-25 | 536.75 |
| 2002-11-26 | 531.74 |
| 2002-11-27 | 539.48 |
| 2002-11-28 | . |
| 2002-11-29 | 562.49 |
| 2002-12-02 | 561.46 |
| 2002-12-03 | 544.35 |
| 2002-12-04 | 539.42 |
| 2002-12-05 | 538.38 |
| 2002-12-06 | 536.85 |
| 2002-12-09 | 525.87 |
| 2002-12-10 | 524.39 |
| 2002-12-11 | 533.13 |
| 2002-12-12 | 529.73 |
| 2002-12-13 | 520.45 |
| 2002-12-16 | 530.82 |
| 2002-12-17 | 529.23 |
| 2002-12-18 | 522.91 |
| 2002-12-19 | 523.71 |
| 2002-12-20 | 527.77 |
| 2002-12-23 | 521.32 |
| 2002-12-24 | 522.13 |
| 2002-12-25 | . |
| 2002-12-26 | 522.76 |
| 2002-12-27 | 513.08 |
| 2002-12-30 | 520.09 |
| 2002-12-31 | 527.94 |
| 2003-01-01 | . |
| 2003-01-02 | 537.74 |
| 2003-01-03 | 546.83 |
| 2003-01-06 | 551.15 |
| 2003-01-07 | 539.00 |
| 2003-01-08 | 530.69 |
| 2003-01-09 | 539.46 |
| 2003-01-10 | 542.69 |
| 2003-01-13 | 536.62 |
| 2003-01-14 | 543.31 |
| 2003-01-15 | 534.28 |
| 2003-01-16 | 533.73 |
| 2003-01-17 | 524.84 |
| 2003-01-20 | . |
| 2003-01-21 | 508.54 |
| 2003-01-22 | 506.69 |
| 2003-01-23 | 506.75 |
| 2003-01-24 | 507.99 |
| 2003-01-27 | 495.00 |
| 2003-01-28 | 490.97 |
| 2003-01-29 | 486.77 |
| 2003-01-30 | 499.96 |
| 2003-01-31 | 497.42 |
| 2003-02-03 | 510.23 |
| 2003-02-04 | 498.70 |
| 2003-02-05 | 494.64 |
| 2003-02-06 | 485.96 |
| 2003-02-07 | 478.64 |
| 2003-02-10 | 472.37 |
| 2003-02-11 | 478.87 |
| 2003-02-12 | 465.56 |
| 2003-02-13 | 461.62 |
| 2003-02-14 | 464.96 |
| 2003-02-17 | . |
| 2003-02-18 | 474.79 |
| 2003-02-19 | 463.87 |
| 2003-02-20 | 464.83 |
| 2003-02-21 | 467.49 |
| 2003-02-24 | 462.20 |
| 2003-02-25 | 439.11 |
| 2003-02-26 | 438.76 |
| 2003-02-27 | 440.23 |
| 2003-02-28 | 455.90 |
| 2003-03-03 | 464.01 |
| 2003-03-04 | 451.41 |
| 2003-03-05 | 451.82 |
| 2003-03-06 | 447.79 |
| 2003-03-07 | 438.26 |
| 2003-03-10 | 429.74 |
| 2003-03-11 | 419.40 |
| 2003-03-12 | 406.26 |
| 2003-03-13 | 432.41 |
| 2003-03-14 | 453.59 |
| 2003-03-17 | 464.75 |
| 2003-03-18 | 460.71 |
| 2003-03-19 | 472.56 |
| 2003-03-20 | 463.02 |
| 2003-03-21 | 475.36 |
| 2003-03-24 | 457.83 |
| 2003-03-25 | 463.16 |
| 2003-03-26 | 462.08 |
| 2003-03-27 | 456.82 |
| 2003-03-28 | 456.97 |
| 2003-03-31 | 440.72 |
| 2003-04-01 | 448.99 |
| 2003-04-02 | 464.80 |
| 2003-04-03 | 470.70 |
| 2003-04-04 | 471.45 |
| 2003-04-07 | 487.99 |
| 2003-04-08 | 473.68 |
| 2003-04-09 | 468.97 |
| 2003-04-10 | 462.20 |
| 2003-04-11 | 464.73 |
| 2003-04-14 | 471.87 |
| 2003-04-15 | 483.56 |
| 2003-04-16 | 489.96 |
| 2003-04-17 | 494.72 |
| 2003-04-18 | . |
| 2003-04-21 | 491.46 |
| 2003-04-22 | 498.64 |
| 2003-04-23 | 510.84 |
| 2003-04-24 | 508.67 |
| 2003-04-25 | 504.09 |
| 2003-04-28 | 512.40 |
| 2003-04-29 | 512.43 |
| 2003-04-30 | 516.25 |
| 2003-05-01 | 515.19 |
| 2003-05-02 | 511.85 |
| 2003-05-05 | 519.92 |
| 2003-05-06 | 532.92 |
| 2003-05-07 | 532.40 |
| 2003-05-08 | 522.67 |
| 2003-05-09 | 522.52 |
| 2003-05-12 | 520.36 |
| 2003-05-13 | 524.54 |
| 2003-05-14 | 530.34 |
| 2003-05-15 | 534.40 |
| 2003-05-16 | 548.34 |
| 2003-05-19 | 533.73 |
| 2003-05-20 | 534.27 |
| 2003-05-21 | 536.21 |
| 2003-05-22 | 549.39 |
| 2003-05-23 | 555.01 |
| 2003-05-26 | . |
| 2003-05-27 | 555.14 |
| 2003-05-28 | 565.62 |
| 2003-05-29 | 573.26 |
| 2003-05-30 | 568.29 |
| 2003-06-02 | 579.82 |
| 2003-06-03 | 571.65 |
| 2003-06-04 | 574.24 |
| 2003-06-05 | 585.35 |
| 2003-06-06 | 606.66 |
| 2003-06-09 | 592.90 |
| 2003-06-10 | 585.68 |
| 2003-06-11 | 598.03 |
| 2003-06-12 | 594.81 |
| 2003-06-13 | 594.35 |
| 2003-06-16 | 607.94 |
| 2003-06-17 | 613.96 |
| 2003-06-18 | 604.67 |
| 2003-06-19 | 590.00 |
| 2003-06-20 | 590.26 |
| 2003-06-23 | 577.55 |
| 2003-06-24 | 568.96 |
| 2003-06-25 | 575.12 |
| 2003-06-26 | 567.04 |
| 2003-06-27 | 575.65 |
| 2003-06-30 | 569.49 |
| 2003-07-01 | 560.71 |
| 2003-07-02 | 571.42 |
| 2003-07-03 | 573.20 |
| 2003-07-04 | . |
| 2003-07-07 | 578.77 |
| 2003-07-08 | 583.01 |
| 2003-07-09 | 577.25 |
| 2003-07-10 | 570.98 |
| 2003-07-11 | 572.79 |
| 2003-07-14 | 578.92 |
| 2003-07-15 | 572.67 |
| 2003-07-16 | 572.10 |
| 2003-07-17 | 563.17 |
| 2003-07-18 | 568.56 |
| 2003-07-21 | 568.13 |
| 2003-07-22 | 572.05 |
| 2003-07-23 | 573.45 |
| 2003-07-24 | 583.86 |
| 2003-07-25 | 585.79 |
| 2003-07-28 | 590.89 |
| 2003-07-29 | 590.75 |
| 2003-07-30 | 584.45 |
| 2003-07-31 | 580.44 |
| 2003-08-01 | 575.78 |
| 2003-08-04 | 576.52 |
| 2003-08-05 | 579.31 |
| 2003-08-06 | 570.35 |
| 2003-08-07 | 570.85 |
| 2003-08-08 | 576.49 |
| 2003-08-11 | 578.27 |
| 2003-08-12 | 580.02 |
| 2003-08-13 | 586.25 |
| 2003-08-14 | 591.94 |
| 2003-08-15 | 591.72 |
| 2003-08-18 | 589.08 |
| 2003-08-19 | 587.71 |
| 2003-08-20 | 584.30 |
| 2003-08-21 | 580.79 |
| 2003-08-22 | 586.46 |
| 2003-08-25 | 584.65 |
| 2003-08-26 | 575.41 |
| 2003-08-27 | 580.08 |
| 2003-08-28 | 582.68 |
| 2003-08-29 | 585.58 |
| 2003-09-01 | . |
| 2003-09-02 | 593.30 |
| 2003-09-03 | 612.70 |
| 2003-09-04 | 611.33 |
| 2003-09-05 | 616.36 |
| 2003-09-08 | 618.94 |
| 2003-09-09 | 609.69 |
| 2003-09-10 | 595.39 |
| 2003-09-11 | 595.51 |
| 2003-09-12 | 596.57 |
| 2003-09-15 | 598.85 |
| 2003-09-16 | 596.66 |
| 2003-09-17 | 607.82 |
| 2003-09-18 | 611.85 |
| 2003-09-19 | 612.85 |
| 2003-09-22 | 606.34 |
| 2003-09-23 | 607.01 |
| 2003-09-24 | 608.41 |
| 2003-09-25 | 601.63 |
| 2003-09-26 | 593.09 |
| 2003-09-29 | 591.62 |
| 2003-09-30 | 585.95 |
| 2003-10-01 | 593.56 |
| 2003-10-02 | 594.60 |
| 2003-10-03 | 612.09 |
| 2003-10-06 | 614.04 |
| 2003-10-07 | 615.75 |
| 2003-10-08 | 617.13 |
| 2003-10-09 | 629.60 |
| 2003-10-10 | 634.00 |
| 2003-10-13 | 632.40 |
| 2003-10-14 | 633.09 |
| 2003-10-15 | 642.20 |
| 2003-10-16 | 641.65 |
| 2003-10-17 | 640.07 |
| 2003-10-20 | 642.74 |
| 2003-10-21 | 646.69 |
| 2003-10-22 | 641.70 |
| 2003-10-23 | 631.81 |
| 2003-10-24 | 630.77 |
| 2003-10-27 | 635.03 |
| 2003-10-28 | 639.99 |
| 2003-10-29 | 646.84 |
| 2003-10-30 | 650.97 |
| 2003-10-31 | 640.30 |
| 2003-11-03 | 647.24 |
| 2003-11-04 | 646.40 |
| 2003-11-05 | 641.64 |
| 2003-11-06 | 640.46 |
| 2003-11-07 | 652.63 |
| 2003-11-10 | 647.19 |
| 2003-11-11 | 641.62 |
| 2003-11-12 | 653.99 |
| 2003-11-13 | 664.34 |
| 2003-11-14 | 665.98 |
| 2003-11-17 | 653.93 |
| 2003-11-18 | 661.75 |
| 2003-11-19 | 664.50 |
| 2003-11-20 | 659.03 |
| 2003-11-21 | 665.46 |
| 2003-11-24 | 670.14 |
| 2003-11-25 | 673.23 |
| 2003-11-26 | 684.27 |
| 2003-11-27 | . |
| 2003-11-28 | 685.25 |
| 2003-12-01 | 695.36 |
| 2003-12-02 | 698.76 |
| 2003-12-03 | 704.73 |
| 2003-12-04 | 697.97 |
| 2003-12-05 | 694.59 |
| 2003-12-08 | 696.28 |
| 2003-12-09 | 698.91 |
| 2003-12-10 | 692.77 |
| 2003-12-11 | 691.70 |
| 2003-12-12 | 693.07 |
| 2003-12-15 | 696.40 |
| 2003-12-16 | 693.05 |
| 2003-12-17 | 696.56 |
| 2003-12-18 | 703.47 |
| 2003-12-19 | 699.58 |
| 2003-12-22 | 700.78 |
| 2003-12-23 | 701.00 |
| 2003-12-24 | 706.86 |
| 2003-12-25 | . |
| 2003-12-26 | 707.15 |
| 2003-12-29 | 707.77 |
| 2003-12-30 | 713.37 |
| 2003-12-31 | 719.87 |
| 2004-01-01 | . |
| 2004-01-02 | 725.95 |
| 2004-01-05 | 738.86 |
| 2004-01-06 | 744.36 |
| 2004-01-07 | 745.75 |
| 2004-01-08 | 761.33 |
| 2004-01-09 | 765.57 |
| 2004-01-12 | 761.01 |
| 2004-01-13 | 769.65 |
| 2004-01-14 | 771.88 |
| 2004-01-15 | 773.12 |
| 2004-01-16 | 776.20 |
| 2004-01-19 | . |
| 2004-01-20 | 781.42 |
| 2004-01-21 | 783.88 |
| 2004-01-22 | 781.06 |
| 2004-01-23 | 778.09 |
| 2004-01-26 | 773.47 |
| 2004-01-27 | 782.80 |
| 2004-01-28 | 785.26 |
| 2004-01-29 | 765.51 |
| 2004-01-30 | 769.75 |
| 2004-02-02 | 774.37 |
| 2004-02-03 | 774.32 |
| 2004-02-04 | 760.96 |
| 2004-02-05 | 770.58 |
| 2004-02-06 | 775.40 |
| 2004-02-09 | 786.08 |
| 2004-02-10 | 786.28 |
| 2004-02-11 | 793.77 |
| 2004-02-12 | 800.36 |
| 2004-02-13 | 792.20 |
| 2004-02-16 | . |
| 2004-02-17 | 810.63 |
| 2004-02-18 | 806.62 |
| 2004-02-19 | 814.80 |
| 2004-02-20 | 805.78 |
| 2004-02-23 | 804.34 |
| 2004-02-24 | 798.95 |
| 2004-02-25 | 803.47 |
| 2004-02-26 | 796.98 |
| 2004-02-27 | 790.32 |
| 2004-03-01 | 795.58 |
| 2004-03-02 | 789.88 |
| 2004-03-03 | 774.69 |
| 2004-03-04 | 777.56 |
| 2004-03-05 | 789.80 |
| 2004-03-08 | 784.72 |
| 2004-03-09 | 777.31 |
| 2004-03-10 | 760.02 |
| 2004-03-11 | 742.20 |
| 2004-03-12 | 744.79 |
| 2004-03-15 | 724.79 |
| 2004-03-16 | 736.70 |
| 2004-03-17 | 742.19 |
| 2004-03-18 | 740.36 |
| 2004-03-19 | 742.60 |
| 2004-03-22 | 727.21 |
| 2004-03-23 | 728.80 |
| 2004-03-24 | 721.98 |
| 2004-03-25 | 732.21 |
| 2004-03-26 | 727.32 |
| 2004-03-29 | 740.91 |
| 2004-03-30 | 739.57 |
| 2004-03-31 | 747.61 |
| 2004-04-01 | 758.98 |
| 2004-04-02 | 760.37 |
| 2004-04-05 | 753.88 |
| 2004-04-06 | 748.06 |
| 2004-04-07 | 759.38 |
| 2004-04-08 | 756.61 |
| 2004-04-09 | . |
| 2004-04-12 | 755.44 |
| 2004-04-13 | 751.00 |
| 2004-04-14 | 739.21 |
| 2004-04-15 | 741.21 |
| 2004-04-16 | 755.89 |
| 2004-04-19 | 758.76 |
| 2004-04-20 | 755.76 |
| 2004-04-21 | 744.30 |
| 2004-04-22 | 748.57 |
| 2004-04-23 | 754.25 |
| 2004-04-26 | 763.14 |
| 2004-04-27 | 759.38 |
| 2004-04-28 | 743.88 |
| 2004-04-29 | 741.74 |
| 2004-04-30 | 737.06 |
| 2004-05-03 | 740.23 |
| 2004-05-04 | 748.54 |
| 2004-05-05 | 753.49 |
| 2004-05-06 | 740.94 |
| 2004-05-07 | 728.40 |
| 2004-05-10 | 703.21 |
| 2004-05-11 | 709.39 |
| 2004-05-12 | 702.44 |
| 2004-05-13 | 701.76 |
| 2004-05-14 | 698.00 |
| 2004-05-17 | 692.81 |
| 2004-05-18 | 700.36 |
| 2004-05-19 | 721.72 |
| 2004-05-20 | 712.67 |
| 2004-05-21 | 720.46 |
| 2004-05-24 | 721.79 |
| 2004-05-25 | 723.12 |
| 2004-05-26 | 729.56 |
| 2004-05-27 | 747.11 |
| 2004-05-28 | 744.17 |
| 2004-05-31 | . |
| 2004-06-01 | 739.03 |
| 2004-06-02 | 746.64 |
| 2004-06-03 | 744.34 |
| 2004-06-04 | 752.14 |
| 2004-06-07 | 759.70 |
| 2004-06-08 | 760.36 |
| 2004-06-09 | 755.11 |
| 2004-06-10 | 753.08 |
| 2004-06-11 | . |
| 2004-06-14 | 738.84 |
| 2004-06-15 | 743.91 |
| 2004-06-16 | 748.45 |
| 2004-06-17 | 751.35 |
| 2004-06-18 | 757.43 |
| 2004-06-21 | 756.90 |
| 2004-06-22 | 749.53 |
| 2004-06-23 | 754.78 |
| 2004-06-24 | 765.22 |
| 2004-06-25 | 765.24 |
| 2004-06-28 | 777.13 |
| 2004-06-29 | 770.82 |
| 2004-06-30 | 767.51 |
| 2004-07-01 | 764.04 |
| 2004-07-02 | 764.98 |
| 2004-07-05 | . |
| 2004-07-06 | 752.76 |
| 2004-07-07 | 756.94 |
| 2004-07-08 | 752.92 |
| 2004-07-09 | 751.31 |
| 2004-07-12 | 753.45 |
| 2004-07-13 | 750.20 |
| 2004-07-14 | 746.78 |
| 2004-07-15 | 734.66 |
| 2004-07-16 | 743.14 |
| 2004-07-19 | 736.12 |
| 2004-07-20 | 736.81 |
| 2004-07-21 | 739.09 |
| 2004-07-22 | 729.59 |
| 2004-07-23 | 719.87 |
| 2004-07-26 | 714.45 |
| 2004-07-27 | 707.95 |
| 2004-07-28 | 711.28 |
| 2004-07-29 | 720.36 |
| 2004-07-30 | 714.83 |
| 2004-08-02 | 712.64 |
| 2004-08-03 | 713.66 |
| 2004-08-04 | 691.78 |
| 2004-08-05 | 693.69 |
| 2004-08-06 | 686.21 |
| 2004-08-09 | 675.89 |
| 2004-08-10 | 688.25 |
| 2004-08-11 | 678.78 |
| 2004-08-12 | 671.95 |
| 2004-08-13 | 682.36 |
| 2004-08-16 | 688.50 |
| 2004-08-17 | 693.26 |
| 2004-08-18 | 693.35 |
| 2004-08-19 | 696.49 |
| 2004-08-20 | 691.60 |
| 2004-08-23 | 693.49 |
| 2004-08-24 | 691.66 |
| 2004-08-25 | 690.42 |
| 2004-08-26 | 699.89 |
| 2004-08-27 | 701.31 |
| 2004-08-30 | 700.87 |
| 2004-08-31 | 696.16 |
| 2004-09-01 | 698.01 |
| 2004-09-02 | 698.23 |
| 2004-09-03 | 698.84 |
| 2004-09-06 | . |
| 2004-09-07 | 707.61 |
| 2004-09-08 | 712.18 |
| 2004-09-09 | 710.03 |
| 2004-09-10 | 725.08 |
| 2004-09-13 | 734.68 |
| 2004-09-14 | 734.79 |
| 2004-09-15 | 723.11 |
| 2004-09-16 | 724.24 |
| 2004-09-17 | 728.18 |
| 2004-09-20 | 720.31 |
| 2004-09-21 | 727.19 |
| 2004-09-22 | 723.76 |
| 2004-09-23 | 719.93 |
| 2004-09-24 | 724.88 |
| 2004-09-27 | 719.30 |
| 2004-09-28 | 717.78 |
| 2004-09-29 | 718.81 |
| 2004-09-30 | 720.65 |
| 2004-10-01 | 730.93 |
| 2004-10-04 | 734.25 |
| 2004-10-05 | 734.28 |
| 2004-10-06 | 734.10 |
| 2004-10-07 | 741.27 |
| 2004-10-08 | 746.70 |
| 2004-10-11 | 744.13 |
| 2004-10-12 | 730.55 |
| 2004-10-13 | 730.06 |
| 2004-10-14 | 730.03 |
| 2004-10-15 | 735.79 |
| 2004-10-18 | 729.83 |
| 2004-10-19 | 738.83 |
| 2004-10-20 | 738.00 |
| 2004-10-21 | 741.54 |
| 2004-10-22 | 739.17 |
| 2004-10-25 | 736.46 |
| 2004-10-26 | 742.77 |
| 2004-10-27 | 747.94 |
| 2004-10-28 | 754.24 |
| 2004-10-29 | 752.46 |
| 2004-11-01 | 759.69 |
| 2004-11-02 | 764.69 |
| 2004-11-03 | 771.97 |
| 2004-11-04 | 773.05 |
| 2004-11-05 | 780.15 |
| 2004-11-08 | 781.65 |
| 2004-11-09 | 780.62 |
| 2004-11-10 | 784.81 |
| 2004-11-11 | 792.68 |
| 2004-11-12 | 804.23 |
| 2004-11-15 | 801.37 |
| 2004-11-16 | 798.00 |
| 2004-11-17 | 800.67 |
| 2004-11-18 | 799.59 |
| 2004-11-19 | 804.59 |
| 2004-11-22 | 796.56 |
| 2004-11-23 | 803.18 |
| 2004-11-24 | 808.86 |
| 2004-11-25 | . |
| 2004-11-26 | 814.66 |
| 2004-11-29 | 817.45 |
| 2004-11-30 | 814.84 |
| 2004-12-01 | 823.36 |
| 2004-12-02 | 822.33 |
| 2004-12-03 | 828.07 |
| 2004-12-06 | 826.46 |
| 2004-12-07 | 827.24 |
| 2004-12-08 | 814.89 |
| 2004-12-09 | 808.77 |
| 2004-12-10 | 810.08 |
| 2004-12-13 | 824.64 |
| 2004-12-14 | 823.92 |
| 2004-12-15 | 833.10 |
| 2004-12-16 | 827.90 |
| 2004-12-17 | 819.14 |
| 2004-12-20 | 831.16 |
| 2004-12-21 | 826.14 |
| 2004-12-22 | 829.27 |
| 2004-12-23 | 837.87 |
| 2004-12-24 | . |
| 2004-12-27 | 846.11 |
| 2004-12-28 | 845.29 |
| 2004-12-29 | 844.13 |
| 2004-12-30 | 847.81 |
| 2004-12-31 | 847.50 |
| 2005-01-03 | 846.10 |
| 2005-01-04 | 840.78 |
| 2005-01-05 | 836.73 |
| 2005-01-06 | 830.00 |
| 2005-01-07 | 830.69 |
| 2005-01-10 | 835.18 |
| 2005-01-11 | 833.51 |
| 2005-01-12 | 832.96 |
| 2005-01-13 | 832.07 |
| 2005-01-14 | 830.97 |
| 2005-01-17 | . |
| 2005-01-18 | 831.02 |
| 2005-01-19 | 831.62 |
| 2005-01-20 | 821.61 |
| 2005-01-21 | 823.35 |
| 2005-01-24 | 823.47 |
| 2005-01-25 | 826.53 |
| 2005-01-26 | 838.66 |
| 2005-01-27 | 839.16 |
#2005-01-28| 837.34
#2005-01-31| 846.62
#2005-02-01| 849.58
#2005-02-02| 857.13
#2005-02-03| 849.63
#2005-02-04| 851.38
#2005-02-07| 850.17
#2005-02-08| 846.38
#2005-02-09| 852.13
#2005-02-10| 857.70
#2005-02-11| 858.48
#2005-02-14| 867.71
#2005-02-15| 873.53
#2005-02-16| 868.94
#2005-02-17| 885.44
#2005-02-18| 881.51
#2005-02-21| .
#2005-02-22| 878.71
#2005-02-23| 873.91
#2005-02-24| 874.40
#2005-02-25| 886.45
#2005-02-28| 885.12
#2005-03-01| 887.81
#2005-03-02| 882.86
#2005-03-03| 885.86
#2005-03-04| 897.54
#2005-03-07| 896.34
#2005-03-08| 902.85
#2005-03-09| 900.66
#2005-03-10| 892.28
#2005-03-11| 895.09
#2005-03-14| 884.76
#2005-03-15| 888.50
#2005-03-16| 886.02
#2005-03-17| 887.90
#2005-03-18| 888.38
#2005-03-21| 878.60
#2005-03-22| 878.26
#2005-03-23| 861.90
#2005-03-24| 865.28
#2005-03-25| .
#2005-03-28| 860.60
#2005-03-29| 862.38
#2005-03-30| 868.69
#2005-03-31| 873.28
#2005-04-01| 873.94
#2005-04-04| 857.90
#2005-04-05| 858.83
#2005-04-06| 859.70
#2005-04-07| 866.45
#2005-04-08| 868.27
#2005-04-11| 876.85
#2005-04-12| 865.38
#2005-04-13| 873.73
#2005-04-14| 864.34
#2005-04-15| 856.49
#2005-04-18| 850.15
#2005-04-19| 857.15
#2005-04-20| 858.86
#2005-04-21| 866.79
#2005-04-22| 871.75
#2005-04-25| 862.18
#2005-04-26| 855.58
#2005-04-27| 840.83
#2005-04-28| 833.38
#2005-04-29| 839.03
#2005-05-02| 837.33
#2005-05-03| 836.49
#2005-05-04| 847.14
#2005-05-05| 852.18
#2005-05-06| 851.34
#2005-05-09| 846.49
#2005-05-10| 841.94
#2005-05-11| 834.46
#2005-05-12| 838.16
#2005-05-13| 835.09
#2005-05-16| 833.63
#2005-05-17| 836.40
#2005-05-18| 837.60
#2005-05-19| 841.22
#2005-05-20| 837.59
#2005-05-23| 840.14
#2005-05-24| 836.78
#2005-05-25| 840.83
#2005-05-26| 844.37
#2005-05-27| 841.21
#2005-05-30| .
#2005-05-31| 832.68
#2005-06-01| 831.38
#2005-06-02| 832.88
#2005-06-03| 834.63
#2005-06-06| 830.60
#2005-06-07| 842.17
#2005-06-08| 847.14
#2005-06-09| 835.14
#2005-06-10| 836.52
#2005-06-13| 831.66
#2005-06-14| 833.64
#2005-06-15| 838.66
#2005-06-16| 845.06
#2005-06-17| 853.69
#2005-06-20| 841.01
#2005-06-21| 844.49
#2005-06-22| 849.03
#2005-06-23| 844.50
#2005-06-24| 841.48
#2005-06-27| 836.10
#2005-06-28| 836.05
#2005-06-29| 841.50
#2005-06-30| 840.65
#2005-07-01| 840.29
#2005-07-04| .
#2005-07-05| 833.92
#2005-07-06| 836.85
#2005-07-07| 821.99
#2005-07-08| 830.43
#2005-07-11| 846.91
#2005-07-12| 852.59
#2005-07-13| 847.42
#2005-07-14| 852.19
#2005-07-15| 847.55
#2005-07-18| 841.61
#2005-07-19| 834.25
#2005-07-20| 831.41
#2005-07-21| 842.02
#2005-07-22| 841.89
#2005-07-25| 841.89
#2005-07-26| 838.52
#2005-07-27| 843.61
#2005-07-28| 850.15
#2005-07-29| 854.06
#2005-08-01| 861.69
#2005-08-02| 868.96
#2005-08-03| 869.75
#2005-08-04| 869.68
#2005-08-05| 866.60
#2005-08-08| 870.14
#2005-08-09| 869.14
#2005-08-10| 877.70
#2005-08-11| 877.18
#2005-08-12| 875.14
#2005-08-15| 871.50
#2005-08-16| 875.59
#2005-08-17| 871.77
#2005-08-18| 864.89
#2005-08-19| 867.09
#2005-08-22| 872.72
#2005-08-23| 868.53
#2005-08-24| 864.98
#2005-08-25| 862.16
#2005-08-26| 861.15
#2005-08-29| 860.30
#2005-08-30| 850.63
#2005-08-31| 863.94
#2005-09-01| 876.62
#2005-09-02| 882.40
#2005-09-05| .
#2005-09-06| 888.80
#2005-09-07| 890.28
#2005-09-08| 885.67
#2005-09-09| 888.76
#2005-09-12| 883.03
#2005-09-13| 878.58
#2005-09-14| 884.95
#2005-09-15| 873.84
#2005-09-16| 874.50
#2005-09-19| 869.08
#2005-09-20| 873.20
#2005-09-21| 867.98
#2005-09-22| 854.99
#2005-09-23| 850.90
#2005-09-26| 858.14
#2005-09-27| 850.87
#2005-09-28| 856.36
#2005-09-29| 856.87
#2005-09-30| 862.67
#2005-10-03| 857.10
#2005-10-04| 864.57
#2005-10-05| 856.88
#2005-10-06| 856.37
#2005-10-07| 847.35
#2005-10-10| 845.85
#2005-10-11| 841.75
#2005-10-12| 836.84
#2005-10-13| 825.67
#2005-10-14| 835.47
#2005-10-17| 830.16
#2005-10-18| 816.19
#2005-10-19| 804.59
#2005-10-20| 811.85
#2005-10-21| 811.58
#2005-10-24| 817.20
#2005-10-25| 823.11
#2005-10-26| 822.93
#2005-10-27| 815.34
#2005-10-28| 818.63
#2005-10-31| 826.75
#2005-11-01| 828.04
#2005-11-02| 836.17
#2005-11-03| 844.39
#2005-11-04| 828.93
#2005-11-07| 830.78
#2005-11-08| 828.35
#2005-11-09| 821.97
#2005-11-10| 823.88
#2005-11-11| 829.81
#2005-11-14| 830.83
#2005-11-15| 824.21
#2005-11-16| 817.76
#2005-11-17| 818.77
#2005-11-18| 818.33
#2005-11-21| 819.83
#2005-11-22| 818.97
#2005-11-23| 824.01
#2005-11-24| .
#2005-11-25| 824.63
#2005-11-28| 824.57
#2005-11-29| 826.25
#2005-11-30| 828.98
#2005-12-01| 834.83
#2005-12-02| 836.88
#2005-12-05| 837.20
#2005-12-06| 842.19
#2005-12-07| 842.03
#2005-12-08| 850.33
#2005-12-09| 856.27
#2005-12-12| 874.22
#2005-12-13| 872.48
#2005-12-14| 873.15
#2005-12-15| 868.21
#2005-12-16| 882.43
#2005-12-19| 878.66
#2005-12-20| 874.35
#2005-12-21| 869.44
#2005-12-22| 869.35
#2005-12-23| 869.65
#2005-12-26| .
#2005-12-27| 873.18
#2005-12-28| 874.81
#2005-12-29| 874.69
#2005-12-30| 868.89
#2006-01-02| .
#2006-01-03| 887.63
#2006-01-04| 905.40
#2006-01-05| 902.71
#2006-01-06| 913.13
#2006-01-09| 911.83
#2006-01-10| 902.64
#2006-01-11| 912.99
#2006-01-12| 912.15
#2006-01-13| 904.74
#2006-01-16| .
#2006-01-17| 897.68
#2006-01-18| 890.66
#2006-01-19| 897.59
#2006-01-20| 894.54
#2006-01-23| 904.38
#2006-01-24| 904.25
#2006-01-25| 912.66
#2006-01-26| 918.14
#2006-01-27| 912.69
#2006-01-30| 904.80
#2006-01-31| 908.53
#2006-02-01| 921.05
#2006-02-02| 912.01
#2006-02-03| 905.96
#2006-02-06| 904.54
#2006-02-07| 900.26
#2006-02-08| 898.23
#2006-02-09| 909.92
#2006-02-10| 903.36
#2006-02-13| 903.14
#2006-02-14| 897.10
#2006-02-15| 903.34
#2006-02-16| 896.71
#2006-02-17| 897.37
#2006-02-20| .
#2006-02-21| 885.97
#2006-02-22| 887.07
#2006-02-23| 885.26
#2006-02-24| 886.82
#2006-02-27| 888.29
#2006-02-28| 883.81
#2006-03-01| 894.57
#2006-03-02| 892.82
#2006-03-03| 896.28
#2006-03-06| 902.86
#2006-03-07| 894.18
#2006-03-08| 888.87
#2006-03-09| 896.97
#2006-03-10| 901.42
#2006-03-13| 910.72
#2006-03-14| 915.03
#2006-03-15| 918.58
#2006-03-16| 927.90
#2006-03-17| 932.05
#2006-03-20| 931.05
#2006-03-21| 927.12
#2006-03-22| 941.74
#2006-03-23| 937.16
#2006-03-24| 943.14
#2006-03-27| 942.24
#2006-03-28| 936.52
#2006-03-29| 929.66
#2006-03-30| 942.06
#2006-03-31| 932.29
#2006-04-03| 933.78
#2006-04-04| 943.27
#2006-04-05| 943.54
#2006-04-06| 939.63
#2006-04-07| 931.29
#2006-04-10| 936.09
#2006-04-11| 925.14
#2006-04-12| 920.88
#2006-04-13| 920.87
#2006-04-14| .
#2006-04-17| 934.07
#2006-04-18| 928.52
#2006-04-19| 942.75
#2006-04-20| 954.12
#2006-04-21| 961.46
#2006-04-24| 957.70
#2006-04-25| 965.65
#2006-04-26| 971.65
#2006-04-27| 977.43
#2006-04-28| 976.43
#2006-05-01| 980.62
#2006-05-02| 984.77
#2006-05-03| 973.82
#2006-05-04| 981.90
#2006-05-05|1000.48
#2006-05-08| 994.65
#2006-05-09|1000.93
#2006-05-10| 999.71
#2006-05-11|1000.48
#2006-05-12| 987.24
#2006-05-15| 965.82
#2006-05-16| 973.28
#2006-05-17| 951.36
#2006-05-18| 946.35
#2006-05-19| 935.48
#2006-05-22| 922.46
#2006-05-23| 945.38
#2006-05-24| 924.81
#2006-05-25| 936.02
#2006-05-26| 950.40
#2006-05-29| .
#2006-05-30| 952.14
#2006-05-31| 950.20
#2006-06-01| 954.03
#2006-06-02| 967.90
#2006-06-05| 961.49
#2006-06-06| 932.83
#2006-06-07| 941.76
#2006-06-08| 913.07
#2006-06-09| 926.27
#2006-06-12| 917.51
#2006-06-13| 890.56
#2006-06-14| 888.80
#2006-06-15| 902.48
#2006-06-16| 903.83
#2006-06-19| 906.34
#2006-06-20| 905.66
#2006-06-21| 910.39
#2006-06-22| 904.41
#2006-06-23| 897.19
#2006-06-26| 896.09
#2006-06-27| 892.99
#2006-06-28| 894.29
#2006-06-29| 907.02
#2006-06-30| 938.91
#2006-07-03| 940.37
#2006-07-04| .
#2006-07-05| 922.78
#2006-07-06| 925.16
#2006-07-07| 923.83
#2006-07-10| 920.89
#2006-07-11| 910.48
#2006-07-12| 912.72
#2006-07-13| 897.04
#2006-07-14| 882.58
#2006-07-17| 865.04
#2006-07-18| 862.64
#2006-07-19| 882.76
#2006-07-20| 898.07
#2006-07-21| 893.88
#2006-07-24| 900.38
#2006-07-25| 898.35
#2006-07-26| 900.23
#2006-07-27| 919.26
#2006-07-28| 922.64
#2006-07-31| 921.17
#2006-08-01| 914.33
#2006-08-02| 925.50
#2006-08-03| 918.64
#2006-08-04| 935.14
#2006-08-07| 923.59
#2006-08-08| 922.56
#2006-08-09| 932.51
#2006-08-10| 921.70
#2006-08-11| 926.01
#2006-08-14| 929.98
#2006-08-15| 936.47
#2006-08-16| 945.43
#2006-08-17| 952.32
#2006-08-18| 948.29
#2006-08-21| 954.82
#2006-08-22| 949.70
#2006-08-23| 943.34
#2006-08-24| 943.53
#2006-08-25| 937.46
#2006-08-28| 944.08
#2006-08-29| 945.40
#2006-08-30| 958.19
#2006-08-31| 954.90
#2006-09-01| 960.45
#2006-09-04| .
#2006-09-05| 960.94
#2006-09-06| 953.85
#2006-09-07| 945.47
#2006-09-08| 943.80
#2006-09-11| 941.22
#2006-09-12| 952.95
#2006-09-13| 952.80
#2006-09-14| 956.66
#2006-09-15| 951.60
#2006-09-18| 950.22
#2006-09-19| 944.04
#2006-09-20| 953.98
#2006-09-21| 963.47
#2006-09-22| 958.18
#2006-09-25| 957.48
#2006-09-26| 968.06
#2006-09-27| 972.05
#2006-09-28| 968.17
#2006-09-29| 965.02
#2006-10-02| 972.20
#2006-10-03| 973.97
#2006-10-04| 976.98
#2006-10-05| 980.94
#2006-10-06| 974.89
#2006-10-09| 966.63
#2006-10-10| 965.06
#2006-10-11| 967.64
#2006-10-12| 975.15
#2006-10-13| 973.13
#2006-10-16| 976.79
#2006-10-17| 969.78
#2006-10-18| 977.41
#2006-10-19| 993.19
#2006-10-20| 997.62
#2006-10-23| 990.89
#2006-10-24| 995.65
#2006-10-25|1003.21
#2006-10-26|1015.23
#2006-10-27|1012.15
#2006-10-30|1009.50
#2006-10-31|1012.81
#2006-11-01|1013.93
#2006-11-02|1010.29
#2006-11-03|1011.71
#2006-11-06|1015.24
#2006-11-07|1019.53
#2006-11-08|1018.48
#2006-11-09|1023.60
#2006-11-10|1031.02
#2006-11-13|1028.68
#2006-11-14|1024.76
#2006-11-15|1032.40
#2006-11-16|1028.88
#2006-11-17|1026.21
#2006-11-20|1025.71
#2006-11-21|1027.36
#2006-11-22|1030.85
#2006-11-23| .
#2006-11-24|1037.93
#2006-11-27|1033.19
#2006-11-28|1030.98
#2006-11-29|1044.13
#2006-11-30|1048.63
#2006-12-01|1048.63
#2006-12-04|1052.82
#2006-12-05|1062.74
#2006-12-06|1061.50
#2006-12-07|1058.12
#2006-12-08|1062.67
#2006-12-11|1059.75
#2006-12-12|1059.35
#2006-12-13|1066.65
#2006-12-14|1063.24
#2006-12-15|1055.24
#2006-12-18|1054.32
#2006-12-19|1058.27
#2006-12-20|1066.91
#2006-12-21|1070.76
#2006-12-22|1064.49
#2006-12-25| .
#2006-12-26|1062.40
#2006-12-27|1070.49
#2006-12-28|1071.02
#2006-12-29|1072.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1083.59
#2007-01-04|1072.82
#2007-01-05|1061.06
#2007-01-08|1063.86
#2007-01-09|1075.93
#2007-01-10|1071.50
#2007-01-11|1091.05
#2007-01-12|1099.40
#2007-01-15| .
#2007-01-16|1103.01
#2007-01-17|1109.92
#2007-01-18|1114.93
#2007-01-19|1117.12
#2007-01-22|1113.63
#2007-01-23|1116.39
#2007-01-24|1111.68
#2007-01-25|1104.20
#2007-01-26|1095.27
#2007-01-29|1102.14
#2007-01-30|1108.32
#2007-01-31|1103.77
#2007-02-01|1116.25
#2007-02-02|1116.64
#2007-02-05|1105.91
#2007-02-06|1117.16
#2007-02-07|1124.23
#2007-02-08|1118.70
#2007-02-09|1119.28
#2007-02-12|1109.77
#2007-02-13|1116.00
#2007-02-14|1131.36
#2007-02-15|1141.47
#2007-02-16|1133.77
#2007-02-19| .
#2007-02-20|1134.75
#2007-02-21|1128.91
#2007-02-22|1128.54
#2007-02-23|1137.16
#2007-02-26|1139.10
#2007-02-27|1115.70
#2007-02-28|1098.14
#2007-03-01|1092.06
#2007-03-02|1087.01
#2007-03-05|1067.22
#2007-03-06|1073.40
#2007-03-07|1081.90
#2007-03-08|1095.73
#2007-03-09|1096.16
#2007-03-12|1096.57
#2007-03-13|1087.88
#2007-03-14|1068.02
#2007-03-15|1089.53
#2007-03-16|1096.53
#2007-03-19|1104.11
#2007-03-20|1110.77
#2007-03-21|1119.56
#2007-03-22|1127.96
#2007-03-23|1135.92
#2007-03-26|1132.81
#2007-03-27|1130.85
#2007-03-28|1128.15
#2007-03-29|1131.94
#2007-03-30|1131.16
#2007-04-02|1143.46
#2007-04-03|1151.47
#2007-04-04|1152.88
#2007-04-05|1152.41
#2007-04-06| .
#2007-04-09|1146.73
#2007-04-10|1159.95
#2007-04-11|1157.94
#2007-04-12|1157.89
#2007-04-13|1162.94
#2007-04-16|1175.59
#2007-04-17|1183.44
#2007-04-18|1181.51
#2007-04-19|1178.13
#2007-04-20|1184.45
#2007-04-23|1180.42
#2007-04-24|1167.65
#2007-04-25|1172.43
#2007-04-26|1170.40
#2007-04-27|1173.75
#2007-04-30|1177.46
#2007-05-01|1181.91
#2007-05-02|1188.41
#2007-05-03|1181.90
#2007-05-04|1201.01
#2007-05-07|1207.66
#2007-05-08|1194.07
#2007-05-09|1196.15
#2007-05-10|1186.50
#2007-05-11|1194.38
#2007-05-14|1194.01
#2007-05-15|1200.44
#2007-05-16|1203.88
#2007-05-17|1199.93
#2007-05-18|1208.42
#2007-05-21|1202.27
#2007-05-22|1206.02
#2007-05-23|1215.19
#2007-05-24|1201.89
#2007-05-25|1205.44
#2007-05-28| .
#2007-05-29|1216.60
#2007-05-30|1207.26
#2007-05-31|1217.25
#2007-06-01|1220.02
#2007-06-04|1220.57
#2007-06-05|1216.61
#2007-06-06|1199.17
#2007-06-07|1180.01
#2007-06-08|1170.08
#2007-06-11|1179.52
#2007-06-12|1168.68
#2007-06-13|1166.96
#2007-06-14|1181.28
#2007-06-15|1193.58
#2007-06-18|1192.58
#2007-06-19|1189.90
#2007-06-20|1190.08
#2007-06-21|1179.74
#2007-06-22|1177.11
#2007-06-25|1177.15
#2007-06-26|1173.38
#2007-06-27|1170.29
#2007-06-28|1184.19
#2007-06-29|1194.78
#2007-07-02|1196.21
#2007-07-03|1202.16
#2007-07-04| .
#2007-07-05|1197.68
#2007-07-06|1205.75
#2007-07-09|1208.30
#2007-07-10|1209.46
#2007-07-11|1209.40
#2007-07-12|1220.63
#2007-07-13|1229.76
#2007-07-16|1234.50
#2007-07-17|1226.21
#2007-07-18|1221.65
#2007-07-19|1227.88
#2007-07-20|1222.70
#2007-07-23|1227.26
#2007-07-24|1212.34
#2007-07-25|1202.74
#2007-07-26|1164.51
#2007-07-27|1153.59
#2007-07-30|1150.15
#2007-07-31|1165.19
#2007-08-01|1143.46
#2007-08-02|1149.45
#2007-08-03|1147.53
#2007-08-06|1140.56
#2007-08-07|1143.80
#2007-08-08|1166.79
#2007-08-09|1145.94
#2007-08-10|1115.31
#2007-08-13|1128.26
#2007-08-14|1114.59
#2007-08-15|1101.18
#2007-08-16|1063.09
#2007-08-17|1084.56
#2007-08-20|1080.52
#2007-08-21|1083.41
#2007-08-22|1104.70
#2007-08-23|1110.93
#2007-08-24|1116.25
#2007-08-27|1122.72
#2007-08-28|1110.48
#2007-08-29|1121.13
#2007-08-30|1131.63
#2007-08-31|1140.04
#2007-09-03| .
#2007-09-04|1141.54
#2007-09-05|1124.42
#2007-09-06|1134.12
#2007-09-07|1120.86
#2007-09-10|1115.10
#2007-09-11|1130.45
#2007-09-12|1133.57
#2007-09-13|1138.51
#2007-09-14|1126.64
#2007-09-17|1105.71
#2007-09-18|1114.11
#2007-09-19|1142.30
#2007-09-20|1148.20
#2007-09-21|1145.91
#2007-09-24|1137.66
#2007-09-25|1123.51
#2007-09-26|1129.98
#2007-09-27|1140.70
#2007-09-28|1147.07
#2007-10-01|1153.34
#2007-10-02|1151.17
#2007-10-03|1150.58
#2007-10-04|1153.80
#2007-10-05|1162.49
#2007-10-08|1157.16
#2007-10-09|1167.15
#2007-10-10|1183.71
#2007-10-11|1188.61
#2007-10-12|1184.81
#2007-10-15|1175.29
#2007-10-16|1157.87
#2007-10-17|1167.39
#2007-10-18|1162.41
#2007-10-19|1150.93
#2007-10-22|1130.30
#2007-10-23|1151.97
#2007-10-24|1143.31
#2007-10-25|1163.44
#2007-10-26|1176.92
#2007-10-29|1181.85
#2007-10-30|1182.18
#2007-10-31|1197.16
#2007-11-01|1181.32
#2007-11-02|1178.03
#2007-11-05|1163.62
#2007-11-06|1169.65
#2007-11-07|1166.35
#2007-11-08|1157.11
#2007-11-09|1134.82
#2007-11-12|1113.59
#2007-11-13|1136.12
#2007-11-14|1150.70
#2007-11-15|1126.54
#2007-11-16|1116.48
#2007-11-19|1096.51
#2007-11-20|1113.22
#2007-11-21|1088.86
#2007-11-22| .
#2007-11-23|1108.47
#2007-11-26|1106.48
#2007-11-27|1095.22
#2007-11-28|1111.69
#2007-11-29|1124.00
#2007-11-30|1126.86
#2007-12-03|1128.14
#2007-12-04|1113.04
#2007-12-05|1118.51
#2007-12-06|1118.39
#2007-12-07|1128.00
#2007-12-10|1142.09
#2007-12-11|1136.06
#2007-12-12|1138.55
#2007-12-13|1113.06
#2007-12-14|1107.65
#2007-12-17|1092.13
#2007-12-18|1082.39
#2007-12-19|1081.28
#2007-12-20|1082.38
#2007-12-21|1100.72
#2007-12-24|1106.14
#2007-12-25| .
#2007-12-26|1112.41
#2007-12-27|1112.89
#2007-12-28|1124.83
#2007-12-31|1120.32
#2008-01-01| .
#2008-01-02|1112.72
#2008-01-03|1097.92
#2008-01-04|1080.85
#2008-01-07|1069.61
#2008-01-08|1073.94
#2008-01-09|1045.66
#2008-01-10|1038.62
#2008-01-11|1035.27
#2008-01-14|1044.37
#2008-01-15|1017.59
#2008-01-16| 992.66
#2008-01-17| 993.06
#2008-01-18| 980.55
#2008-01-21| .
#2008-01-22| 954.52
#2008-01-23| 928.05
#2008-01-24| 977.13
#2008-01-25| 979.01
#2008-01-28| 973.98
#2008-01-29| 994.77
#2008-01-30| 982.20
#2008-01-31| 989.16
#2008-02-01|1013.39
#2008-02-04|1016.58
#2008-02-05| 970.94
#2008-02-06| 975.84
#2008-02-07| 941.96
#2008-02-08| 939.52
#2008-02-11| 928.09
#2008-02-12| 952.96
#2008-02-13| 966.95
#2008-02-14| 970.19
#2008-02-15| 958.13
#2008-02-18| .
#2008-02-19| 977.86
#2008-02-20| 962.15
#2008-02-21| 985.72
#2008-02-22| 981.79
#2008-02-25| 999.91
#2008-02-26|1013.47
#2008-02-27|1016.57
#2008-02-28| 994.79
#2008-02-29| 979.49
#2008-03-03| 968.40
#2008-03-04| 956.07
#2008-03-05| 975.10
#2008-03-06| 964.51
#2008-03-07| 955.12
#2008-03-10| 947.58
#2008-03-11| 940.29
#2008-03-12| 956.70
#2008-03-13| 949.26
#2008-03-14| 947.02
#2008-03-17| 918.51
#2008-03-18| 947.06
#2008-03-19| 923.86
#2008-03-20| 920.83
#2008-03-21| .
#2008-03-24| 921.03
#2008-03-25| 955.57
#2008-03-26| 954.23
#2008-03-27| 966.68
#2008-03-28| 963.78
#2008-03-31| 959.94
#2008-04-01| 978.36
#2008-04-02| 993.44
#2008-04-03| 988.28
#2008-04-04| 992.52
#2008-04-07|1001.20
#2008-04-08| 987.75
#2008-04-09| 986.68
#2008-04-10| 986.28
#2008-04-11| 974.69
#2008-04-14| 968.18
#2008-04-15| 962.80
#2008-04-16| 990.34
#2008-04-17| 983.88
#2008-04-18| 993.38
#2008-04-21| 995.40
#2008-04-22| 993.45
#2008-04-23| 991.26
#2008-04-24| 978.81
#2008-04-25| 976.84
#2008-04-28| 980.44
#2008-04-29| 972.88
#2008-04-30| 987.21
#2008-05-01| 981.63
#2008-05-02| 992.20
#2008-05-05| 996.77
#2008-05-06|1002.29
#2008-05-07|1004.87
#2008-05-08|1005.58
#2008-05-09| 995.62
#2008-05-12|1003.33
#2008-05-13|1002.76
#2008-05-14| 994.92
#2008-05-15|1006.13
#2008-05-16|1014.72
#2008-05-19|1021.36
#2008-05-20|1002.60
#2008-05-21| 991.01
#2008-05-22| 993.03
#2008-05-23| 991.39
#2008-05-26| .
#2008-05-27| 982.90
#2008-05-28| 990.75
#2008-05-29| 989.29
#2008-05-30| 999.34
#2008-06-02| 984.14
#2008-06-03| 996.46
#2008-06-04| 989.04
#2008-06-05| 994.43
#2008-06-06| 982.33
#2008-06-09| 968.33
#2008-06-10| 951.17
#2008-06-11| 933.67
#2008-06-12| 931.50
#2008-06-13| 934.35
#2008-06-16| 940.10
#2008-06-17| 936.72
#2008-06-18| 916.40
#2008-06-19| 907.19
#2008-06-20| 889.94
#2008-06-23| 884.92
#2008-06-24| 877.56
#2008-06-25| 891.52
#2008-06-26| 878.60
#2008-06-27| 868.30
#2008-06-30| 872.08
#2008-07-01| 847.01
#2008-07-02| 841.88
#2008-07-03| 847.55
#2008-07-04| .
#2008-07-07| 844.02
#2008-07-08| 832.80
#2008-07-09| 856.22
#2008-07-10| 840.79
#2008-07-11| 821.04
#2008-07-14| 828.60
#2008-07-15| 818.60
#2008-07-16| 835.44
#2008-07-17| 870.86
#2008-07-18| 890.63
#2008-07-21| 886.12
#2008-07-22| 869.52
#2008-07-23| 881.87
#2008-07-24| 883.75
#2008-07-25| 876.93
#2008-07-28| 875.71
#2008-07-29| 872.85
#2008-07-30| 885.46
#2008-07-31| 893.31
#2008-08-01| 882.86
#2008-08-04| 889.12
#2008-08-05| 910.43
#2008-08-06| 907.23
#2008-08-07| 886.80
#2008-08-08| 885.77
#2008-08-11| 895.53
#2008-08-12| 896.05
#2008-08-13| 872.43
#2008-08-14| 881.20
#2008-08-15| 872.44
#2008-08-18| 869.46
#2008-08-19| 842.12
#2008-08-20| 839.33
#2008-08-21| 842.92
#2008-08-22| 859.05
#2008-08-25| 853.64
#2008-08-26| 848.56
#2008-08-27| 851.86
#2008-08-28| 864.71
#2008-08-29| 873.09
#2008-09-01| .
#2008-09-02| 876.53
#2008-09-03| 862.29
#2008-09-04| 834.18
#2008-09-05| 812.05
#2008-09-08| 829.82
#2008-09-09| 826.87
#2008-09-10| 820.21
#2008-09-11| 802.21
#2008-09-12| 830.34
#2008-09-15| 810.59
#2008-09-16| 783.66
#2008-09-17| 765.97
#2008-09-18| 762.95
#2008-09-19| 812.90
#2008-09-22| 807.82
#2008-09-23| 789.72
#2008-09-24| 774.05
#2008-09-25| 781.73
#2008-09-26| 766.49
#2008-09-29| 726.16
#2008-09-30| 722.74
#2008-10-01| 722.64
#2008-10-02| 722.33
#2008-10-03| 725.36
#2008-10-06| 656.99
#2008-10-07| 646.59
#2008-10-08| 612.92
#2008-10-09| 612.29
#2008-10-10| 571.30
#2008-10-13| 630.11
#2008-10-14| 648.84
#2008-10-15| 619.74
#2008-10-16| 581.51
#2008-10-17| 599.84
#2008-10-20| 615.28
#2008-10-21| 608.20
#2008-10-22| 566.62
#2008-10-23| 569.29
#2008-10-24| 537.94
#2008-10-27| 517.07
#2008-10-28| 523.81
#2008-10-29| 568.88
#2008-10-30| 579.37
#2008-10-31| 578.40
#2008-11-03| 593.24
#2008-11-04| 624.38
#2008-11-05| 612.81
#2008-11-06| 573.29
#2008-11-07| 576.22
#2008-11-10| 582.01
#2008-11-11| 544.77
#2008-11-12| 524.54
#2008-11-13| 535.50
#2008-11-14| 545.60
#2008-11-17| 528.87
#2008-11-18| 535.99
#2008-11-19| 531.88
#2008-11-20| 522.19
#2008-11-21| 510.28
#2008-11-24| 557.47
#2008-11-25| 559.85
#2008-11-26| 557.56
#2008-11-27| .
#2008-11-28| 570.63
#2008-12-01| 537.76
#2008-12-02| 553.69
#2008-12-03| 565.61
#2008-12-04| 558.14
#2008-12-05| 531.53
#2008-12-08| 567.46
#2008-12-09| 579.53
#2008-12-10| 577.57
#2008-12-11| 582.97
#2008-12-12| 572.66
#2008-12-15| 585.73
#2008-12-16| 601.36
#2008-12-17| 624.51
#2008-12-18| 635.97
#2008-12-19| 616.64
#2008-12-22| 604.75
#2008-12-23| 609.34
#2008-12-24| 606.81
#2008-12-25| .
#2008-12-26| 608.53
#2008-12-29| 612.66
#2008-12-30| 618.34
#2008-12-31| 612.02
#2009-01-01| .
#2009-01-02| 632.55
#2009-01-05| 629.35
#2009-01-06| 623.14
#2009-01-07| 619.73
#2009-01-08| 615.57
#2009-01-09| 614.74
#2009-01-12| 592.75
#2009-01-13| 582.78
#2009-01-14| 565.34
#2009-01-15| 555.28
#2009-01-16| 565.41
#2009-01-19| .
#2009-01-20| 550.33
#2009-01-21| 542.07
#2009-01-22| 541.78
#2009-01-23| 527.57
#2009-01-26| 550.56
#2009-01-27| 559.73
#2009-01-28| 583.09
#2009-01-29| 567.44
#2009-01-30| 553.07
#2009-02-02| 539.41
#2009-02-03| 551.70
#2009-02-04| 562.72
#2009-02-05| 563.36
#2009-02-06| 571.70
#2009-02-09| 574.23
#2009-02-10| 559.65
#2009-02-11| 552.39
#2009-02-12| 544.92
#2009-02-13| 551.61
#2009-02-16| .
#2009-02-17| 524.90
#2009-02-18| 523.99
#2009-02-19| 529.97
#2009-02-20| 514.91
#2009-02-23| 512.26
#2009-02-24| 513.34
#2009-02-25| 510.45
#2009-02-26| 516.80
#2009-02-27| 515.78
#2009-03-02| 496.01
#2009-03-03| 496.13
#2009-03-04| 508.38
#2009-03-05| 495.87
#2009-03-06| 492.27
#2009-03-09| 480.29
#2009-03-10| 496.41
#2009-03-11| 498.36
#2009-03-12| 501.40
#2009-03-13| 504.36
#2009-03-16| 520.82
#2009-03-17| 515.09
#2009-03-18| 521.63
#2009-03-19| 546.25
#2009-03-20| 541.86
#2009-03-23| 550.19
#2009-03-24| 559.03
#2009-03-25| 554.82
#2009-03-26| 549.22
#2009-03-27| 529.89
#2009-03-30| 518.73
#2009-03-31| 537.07
#2009-04-01| 546.95
#2009-04-02| 572.66
#2009-04-03| 572.79
#2009-04-06| 564.58
#2009-04-07| 557.54
#2009-04-08| 556.91
#2009-04-09| 561.80
#2009-04-10| .
#2009-04-13| 566.62
#2009-04-14| 557.74
#2009-04-15| 560.53
#2009-04-16| 562.41
#2009-04-17| 572.00
#2009-04-20| 547.69
#2009-04-21| 546.00
#2009-04-22| 556.21
#2009-04-23| 562.30
#2009-04-24| 582.70
#2009-04-27| 579.45
#2009-04-28| 569.78
#2009-04-29| 591.89
#2009-04-30| 599.94
#2009-05-01| 602.63
#2009-05-04| 617.49
#2009-05-05| 624.01
#2009-05-06| 630.76
#2009-05-07| 629.48
#2009-05-08| 637.51
#2009-05-11| 635.01
#2009-05-12| 636.82
#2009-05-13| 618.62
#2009-05-14| 621.63
#2009-05-15| 625.61
#2009-05-18| 626.40
#2009-05-19| 638.11
#2009-05-20| 646.15
#2009-05-21| 628.74
#2009-05-22| 636.60
#2009-05-25| .
#2009-05-26| 640.93
#2009-05-27| 652.10
#2009-05-28| 646.16
#2009-05-29| 649.37
#2009-06-01| 668.56
#2009-06-02| 666.74
#2009-06-03| 654.63
#2009-06-04| 651.66
#2009-06-05| 644.32
#2009-06-08| 626.61
#2009-06-09| 630.32
#2009-06-10| 636.49
#2009-06-11| 637.63
#2009-06-12| 635.54
#2009-06-15| 614.55
#2009-06-16| 615.32
#2009-06-17| 615.78
#2009-06-18| 618.71
#2009-06-19| 621.07
#2009-06-22| 605.21
#2009-06-23| 610.52
#2009-06-24| 622.78
#2009-06-25| 616.68
#2009-06-26| 621.85
#2009-06-29| 627.67
#2009-06-30| 624.17
#2009-07-01| 633.93
#2009-07-02| 615.31
#2009-07-03| .
#2009-07-06| 615.16
#2009-07-07| 612.77
#2009-07-08| 604.53
#2009-07-09| 614.05
#2009-07-10| 607.55
#2009-07-13| 610.47
#2009-07-14| 619.00
#2009-07-15| 633.96
#2009-07-16| 640.78
#2009-07-17| 642.96
#2009-07-20| 661.80
#2009-07-21| 666.00
#2009-07-22| 671.31
#2009-07-23| 676.85
#2009-07-24| 669.03
#2009-07-27| 681.38
#2009-07-28| 670.42
#2009-07-29| 671.99
#2009-07-30| 673.98
#2009-07-31| 684.11
#2009-08-03| 705.83
#2009-08-04| 707.74
#2009-08-05| 708.31
#2009-08-06| 705.57
#2009-08-07| 704.64
#2009-08-10| 702.50
#2009-08-11| 693.91
#2009-08-12| 700.08
#2009-08-13| 704.55
#2009-08-14| 699.49
#2009-08-17| 683.30
#2009-08-18| 690.00
#2009-08-19| 692.27
#2009-08-20| 709.71
#2009-08-21| 725.30
#2009-08-24| 732.99
#2009-08-25| 739.21
#2009-08-26| 729.70
#2009-08-27| 726.94
#2009-08-28| 744.89
#2009-08-31| 741.13
#2009-09-01| 734.08
#2009-09-02| 724.63
#2009-09-03| 725.12
#2009-09-04| 734.98
#2009-09-07| .
#2009-09-08| 764.05
#2009-09-09| 766.82
#2009-09-10| 770.10
#2009-09-11| 776.41
#2009-09-14| 777.87
#2009-09-15| 779.23
#2009-09-16| 797.20
#2009-09-17| 807.60
#2009-09-18| 802.05
#2009-09-21| 790.16
#2009-09-22| 808.89
#2009-09-23| 809.49
#2009-09-24| 788.73
#2009-09-25| 786.55
#2009-09-28| 793.67
#2009-09-29| 791.93
#2009-09-30| 790.47
#2009-10-01| 784.76
#2009-10-02| 764.49
#2009-10-05| 777.76
#2009-10-06| 793.79
#2009-10-07| 794.12
#2009-10-08| 806.15
#2009-10-09| 799.86
#2009-10-12| 808.85
#2009-10-13| 804.30
#2009-10-14| 823.46
#2009-10-15| 826.84
#2009-10-16| 818.98
#2009-10-19| 829.70
#2009-10-20| 832.10
#2009-10-21| 832.80
#2009-10-22| 820.92
#2009-10-23| 814.61
#2009-10-26| 796.48
#2009-10-27| 794.13
#2009-10-28| 771.29
#2009-10-29| 787.84
#2009-10-30| 774.47
#2009-11-02| 776.73
#2009-11-03| 761.11
#2009-11-04| 786.12
#2009-11-05| 794.11
#2009-11-06| 799.76
#2009-11-09| 815.76
#2009-11-10| 811.70
#2009-11-11| 811.80
#2009-11-12| 807.23
#2009-11-13| 813.54
#2009-11-16| 824.44
#2009-11-17| 817.46
#2009-11-18| 824.04
#2009-11-19| 799.41
#2009-11-20| 793.63
#2009-11-23| 810.51
#2009-11-24| 801.78
#2009-11-25| 817.18
#2009-11-26| .
#2009-11-27| 794.32
#2009-11-30| 784.30
#2009-12-01| 812.53
#2009-12-02| 819.45
#2009-12-03| 815.27
#2009-12-04| 813.22
#2009-12-07| 810.35
#2009-12-08| 800.08
#2009-12-09| 791.82
#2009-12-10| 799.31
#2009-12-11| 808.43
#2009-12-14| 812.55
#2009-12-15| 811.02
#2009-12-16| 821.06
#2009-12-17| 804.07
#2009-12-18| 794.41
#2009-12-21| 806.71
#2009-12-22| 805.17
#2009-12-23| 811.06
#2009-12-24| 812.62
#2009-12-25| .
#2009-12-28| 816.81
#2009-12-29| 821.20
#2009-12-30| 815.43
#2009-12-31| 821.57
#2010-01-01| .
#2010-01-04| 837.07
#2010-01-05| 833.47
#2010-01-06| 828.63
#2010-01-07| 823.59
#2010-01-08| 826.10
#2010-01-11| 836.37
#2010-01-12| 831.48
#2010-01-13| 836.13
#2010-01-14| 840.54
#2010-01-15| 832.97
#2010-01-18| .
#2010-01-19| 830.09
#2010-01-20| 816.41
#2010-01-21| 808.53
#2010-01-22| 801.74
#2010-01-25| 801.59
#2010-01-26| 795.94
#2010-01-27| 792.27
#2010-01-28| 783.11
#2010-01-29| 784.30
#2010-02-01| 782.96
#2010-02-02| 793.87
#2010-02-03| 792.79
#2010-02-04| 770.42
#2010-02-05| 744.28
#2010-02-08| 744.24
#2010-02-09| 746.04
#2010-02-10| 750.81
#2010-02-11| 750.20
#2010-02-12| 752.98
#2010-02-15| .
#2010-02-16| 761.31
#2010-02-17| 772.63
#2010-02-18| 767.26
#2010-02-19| 767.35
#2010-02-22| 769.39
#2010-02-23| 764.09
#2010-02-24| 765.93
#2010-02-25| 753.40
#2010-02-26| 769.90
#2010-03-01| 775.25
#2010-03-02| 785.51
#2010-03-03| 796.56
#2010-03-04| 793.36
#2010-03-05| 803.31
#2010-03-08| 804.86
#2010-03-09| 801.23
#2010-03-10| 806.63
#2010-03-11| 805.39
#2010-03-12| 815.87
#2010-03-15| 805.22
#2010-03-16| 819.90
#2010-03-17| 825.07
#2010-03-18| 819.09
#2010-03-19| 808.03
#2010-03-22| 807.58
#2010-03-23| 813.20
#2010-03-24| 809.57
#2010-03-25| 822.91
#2010-03-26| 828.77
#2010-03-29| 833.46
#2010-03-30| 832.20
#2010-03-31| 841.42
#2010-04-01| 855.85
#2010-04-02| .
#2010-04-05| 855.55
#2010-04-06| 853.19
#2010-04-07| 844.28
#2010-04-08| 836.04
#2010-04-09| 849.29
#2010-04-12| 853.77
#2010-04-13| 849.33
#2010-04-14| 861.82
#2010-04-15| 868.74
#2010-04-16| 857.38
#2010-04-19| 852.48
#2010-04-20| 867.16
#2010-04-21| 864.80
#2010-04-22| 858.12
#2010-04-23| 869.70
#2010-04-26| 869.15
#2010-04-27| 849.68
#2010-04-28| 823.08
#2010-04-29| 842.14
#2010-04-30| 845.65
#2010-05-03| 843.82
#2010-05-04| 816.02
#2010-05-05| 794.21
#2010-05-06| 779.12
#2010-05-07| 737.68
#2010-05-10| 792.34
#2010-05-11| 781.08
#2010-05-12| 804.52
#2010-05-13| 799.90
#2010-05-14| 769.52
#2010-05-17| 758.03
#2010-05-18| 767.12
#2010-05-19| 739.04
#2010-05-20| 716.42
#2010-05-21| 725.54
#2010-05-24| 722.30
#2010-05-25| 690.95
#2010-05-26| 716.09
#2010-05-27| 735.88
#2010-05-28| 741.67
#2010-05-31| .
#2010-06-01| 738.11
#2010-06-02| 733.07
#2010-06-03| 745.27
#2010-06-04| 723.93
#2010-06-07| 711.02
#2010-06-08| 698.12
#2010-06-09| 718.16
#2010-06-10| 729.25
#2010-06-11| 731.23
#2010-06-14| 752.15
#2010-06-15| 770.75
#2010-06-16| 768.86
#2010-06-17| 769.63
#2010-06-18| 774.42
#2010-06-21| 779.57
#2010-06-22| 765.51
#2010-06-23| 760.26
#2010-06-24| 752.22
#2010-06-25| 747.65
#2010-06-28| 754.18
#2010-06-29| 726.66
#2010-06-30| 729.39
#2010-07-01| 719.10
#2010-07-02| 730.74
#2010-07-05| .
#2010-07-06| 742.47
#2010-07-07| 747.24
#2010-07-08| 760.30
#2010-07-09| 763.52
#2010-07-12| 763.12
#2010-07-13| 783.14
#2010-07-14| 787.92
#2010-07-15| 788.67
#2010-07-16| 782.14
#2010-07-19| 772.73
#2010-07-20| 768.86
#2010-07-21| 783.41
#2010-07-22| 804.82
#2010-07-23| 812.37
#2010-07-26| 828.71
#2010-07-27| 829.95
#2010-07-28| 829.30
#2010-07-29| 839.96
#2010-07-30| 834.21
#2010-08-02| 859.13
#2010-08-03| 853.40
#2010-08-04| 850.68
#2010-08-05| 852.96
#2010-08-06| 851.35
#2010-08-09| 857.82
#2010-08-10| 836.28
#2010-08-11| 811.23
#2010-08-12| 805.11
#2010-08-13| 804.67
#2010-08-16| 807.82
#2010-08-17| 817.42
#2010-08-18| 815.58
#2010-08-19| 809.99
#2010-08-20| 791.91
#2010-08-23| 792.82
#2010-08-24| 782.30
#2010-08-25| 771.70
#2010-08-26| 786.08
#2010-08-27| 793.09
#2010-08-30| 793.50
#2010-08-31| 796.85
#2010-09-01| 826.75
#2010-09-02| 830.39
#2010-09-03| 835.37
#2010-09-06| .
#2010-09-07| 820.01
#2010-09-08| 831.27
#2010-09-09| 836.60
#2010-09-10| 837.23
#2010-09-13| 849.61
#2010-09-14| 856.14
#2010-09-15| 860.31
#2010-09-16| 862.32
#2010-09-17| 857.74
#2010-09-20| 872.01
#2010-09-21| 871.77
#2010-09-22| 872.33
#2010-09-23| 868.89
#2010-09-24| 884.19
#2010-09-27| 885.62
#2010-09-28| 890.33
#2010-09-29| 889.52
#2010-09-30| 891.64
#2010-10-01| 890.88
#2010-10-04| 881.00
#2010-10-05| 903.58
#2010-10-06| 911.18
#2010-10-07| 912.81
#2010-10-08| 914.00
#2010-10-11| 915.93
#2010-10-12| 914.04
#2010-10-13| 934.05
#2010-10-14| 938.23
#2010-10-15| 938.92
#2010-10-18| 936.96
#2010-10-19| 921.36
#2010-10-20| 930.87
#2010-10-21| 942.97
#2010-10-22| 933.98
#2010-10-25| 937.77
#2010-10-26| 933.54
#2010-10-27| 917.48
#2010-10-28| 931.79
#2010-10-29| 937.55
#2010-11-01| 940.79
#2010-11-02| 948.31
#2010-11-03| 950.41
#2010-11-04| 969.97
#2010-11-05| 961.22
#2010-11-08| 949.57
#2010-11-09| 955.15
#2010-11-10| 936.21
#2010-11-11| 928.73
#2010-11-12| 929.51
#2010-11-15| 928.68
#2010-11-16| 902.00
#2010-11-17| 907.94
#2010-11-18| 922.44
#2010-11-19| 924.84
#2010-11-22| 918.65
#2010-11-23| 895.41
#2010-11-24| 900.46
#2010-11-25| .
#2010-11-26| 888.15
#2010-11-29| 867.01
#2010-11-30| 857.99
#2010-12-01| 881.26
#2010-12-02| 901.77
#2010-12-03| 918.99
#2010-12-06| 914.71
#2010-12-07| 929.23
#2010-12-08| 923.52
#2010-12-09| 929.64
#2010-12-10| 931.58
#2010-12-13| 940.64
#2010-12-14| 939.49
#2010-12-15| 934.58
#2010-12-16| 930.08
#2010-12-17| 925.50
#2010-12-20| 926.39
#2010-12-21| 933.93
#2010-12-22| 932.77
#2010-12-23| 935.33
#2010-12-24| .
#2010-12-27| 933.09
#2010-12-28| 931.82
#2010-12-29| 935.29
#2010-12-30| 935.28
#2010-12-31| 942.75
#2011-01-03| 948.13
#2011-01-04| 957.37
#2011-01-05| 938.38
#2011-01-06| 937.48
#2011-01-07| 931.74
#2011-01-10| 917.76
#2011-01-11| 929.33
#2011-01-12| 942.31
#2011-01-13| 954.28
#2011-01-14| 960.05
#2011-01-17| .
#2011-01-18| 980.36
#2011-01-19| 979.59
#2011-01-20| 962.08
#2011-01-21| 974.92
#2011-01-24| 985.53
#2011-01-25| 976.19
#2011-01-26| 987.01
#2011-01-27| 989.29
#2011-01-28| 969.70
#2011-01-31| 968.99
#2011-02-01| 987.15
#2011-02-02| 994.61
#2011-02-03| 986.44
#2011-02-04| 987.68
#2011-02-07| 999.83
#2011-02-08|1007.44
#2011-02-09|1007.63
#2011-02-10| 998.45
#2011-02-11|1000.50
#2011-02-14| 992.01
#2011-02-15| 995.56
#2011-02-16| 996.53
#2011-02-17| 999.17
#2011-02-18|1005.34
#2011-02-21| .
#2011-02-22| 989.63
#2011-02-23| 981.89
#2011-02-24| 974.15
#2011-02-25| 992.77
#2011-02-28|1010.41
#2011-03-01|1004.02
#2011-03-02|1007.29
#2011-03-03|1009.63
#2011-03-04|1013.20
#2011-03-07|1014.12
#2011-03-08|1002.81
#2011-03-09|1006.15
#2011-03-10| 982.55
#2011-03-11| 977.74
#2011-03-14| 977.35
#2011-03-15| 952.25
#2011-03-16| 935.79
#2011-03-17| 951.75
#2011-03-18| 960.78
#2011-03-21| 979.25
#2011-03-22| 981.74
#2011-03-23| 969.90
#2011-03-24| 979.55
#2011-03-25| 980.47
#2011-03-28| 979.83
#2011-03-29| 980.14
#2011-03-30| 994.99
#2011-03-31| 990.50
#2011-04-01|1006.47
#2011-04-04|1017.40
#2011-04-05|1013.69
#2011-04-06|1022.89
#2011-04-07|1010.31
#2011-04-08|1021.27
#2011-04-11|1016.03
#2011-04-12|1001.33
#2011-04-13|1004.59
#2011-04-14| 997.05
#2011-04-15| 993.99
#2011-04-18| 969.53
#2011-04-19| 985.87
#2011-04-20|1017.39
#2011-04-21|1019.33
#2011-04-22| .
#2011-04-25|1016.70
#2011-04-26|1026.48
#2011-04-27|1034.65
#2011-04-28|1054.98
#2011-04-29|1057.87
#2011-05-02|1063.96
#2011-05-03|1047.46
#2011-05-04|1038.65
#2011-05-05|1015.68
#2011-05-06|1024.20
#2011-05-09|1005.90
#2011-05-10|1022.75
#2011-05-11|1029.05
#2011-05-12|1014.59
#2011-05-13|1014.67
#2011-05-16|1014.25
#2011-05-17|1001.86
#2011-05-18|1006.29
#2011-05-19|1016.59
#2011-05-20|1014.36
#2011-05-23| 986.76
#2011-05-24| 992.60
#2011-05-25| 992.89
#2011-05-26| 993.21
#2011-05-27|1008.70
#2011-05-30| .
#2011-05-31|1024.24
#2011-06-01|1018.64
#2011-06-02|1011.83
#2011-06-03|1018.87
#2011-06-06|1019.55
#2011-06-07|1026.78
#2011-06-08|1013.55
#2011-06-09|1013.01
#2011-06-10| 994.72
#2011-06-13| 997.01
#2011-06-14|1008.40
#2011-06-15| 985.38
#2011-06-16| 969.93
#2011-06-17| 977.77
#2011-06-20| 976.98
#2011-06-21| 989.87
#2011-06-22| 989.01
#2011-06-23| 955.99
#2011-06-24| 961.46
#2011-06-27| 969.74
#2011-06-28| 976.88
#2011-06-29| 997.77
#2011-06-30|1016.76
#2011-07-01|1019.39
#2011-07-04| .
#2011-07-05|1024.25
#2011-07-06|1003.90
#2011-07-07|1012.09
#2011-07-08| 990.59
#2011-07-11| 951.83
#2011-07-12| 948.39
#2011-07-13| 963.75
#2011-07-14| 951.64
#2011-07-15| 951.11
#2011-07-18| 925.57
#2011-07-19| 946.94
#2011-07-20| 957.16
#2011-07-21| 977.53
#2011-07-22| 981.58
#2011-07-25| 971.61
#2011-07-26| 978.71
#2011-07-27| 962.39
#2011-07-28| 955.39
#2011-07-29| 956.21
#2011-08-01| 937.16
#2011-08-02| 920.79
#2011-08-03| 911.12
#2011-08-04| 868.40
#2011-08-05| 865.94
#2011-08-08| 827.52
#2011-08-09| 833.56
#2011-08-10| 806.55
#2011-08-11| 828.77
#2011-08-12| 854.81
#2011-08-15| 874.09
#2011-08-16| 863.05
#2011-08-17| 866.00
#2011-08-18| 822.06
#2011-08-19| 827.97
#2011-08-22| 830.95
#2011-08-23| 836.19
#2011-08-24| 852.65
#2011-08-25| 835.35
#2011-08-26| 836.84
#2011-08-29| 859.97
#2011-08-30| 867.14
#2011-08-31| 891.54
#2011-09-01| 888.69
#2011-09-02| 865.73
#2011-09-05| .
#2011-09-06| 816.14
#2011-09-07| 842.86
#2011-09-08| 844.55
#2011-09-09| 813.15
#2011-09-12| 783.30
#2011-09-13| 787.87
#2011-09-14| 801.28
#2011-09-15| 820.78
#2011-09-16| 825.37
#2011-09-19| 798.15
#2011-09-20| 819.78
#2011-09-21| 805.65
#2011-09-22| 759.19
#2011-09-23| 765.30
#2011-09-26| 774.94
#2011-09-27| 815.48
#2011-09-28| 803.44
#2011-09-29| 803.63
#2011-09-30| 784.70
#2011-10-03| 768.00
#2011-10-04| 748.48
#2011-10-05| 768.64
#2011-10-06| 790.41
#2011-10-07| 808.98
#2011-10-10| 824.80
#2011-10-11| 822.48
#2011-10-12| 847.84
#2011-10-13| 832.35
#2011-10-14| 850.55
#2011-10-17| 832.76
#2011-10-18| 827.64
#2011-10-19| 841.80
#2011-10-20| 817.29
#2011-10-21| 849.89
#2011-10-24| 868.18
#2011-10-25| 861.63
#2011-10-26| 860.10
#2011-10-27| 902.69
#2011-10-28| 905.28
#2011-10-31| 866.11
#2011-11-01| 828.48
#2011-11-02| 847.90
#2011-11-03| 866.72
#2011-11-04| 861.42
#2011-11-07| 864.59
#2011-11-08| 861.49
#2011-11-09| 831.69
#2011-11-10| 829.57
#2011-11-11| 853.11
#2011-11-14| 837.21
#2011-11-15| 822.49
#2011-11-16| 824.73
#2011-11-17| 810.41
#2011-11-18| 808.89
#2011-11-21| 784.06
#2011-11-22| 781.61
#2011-11-23| 761.57
#2011-11-24| .
#2011-11-25| 764.15
#2011-11-28| 794.28
#2011-11-29| 801.98
#2011-11-30| 837.82
#2011-12-01| 829.22
#2011-12-02| 830.80
#2011-12-05| 838.37
#2011-12-06| 828.40
#2011-12-07| 824.82
#2011-12-08| 808.06
#2011-12-09| 818.81
#2011-12-12| 797.33
#2011-12-13| 798.91
#2011-12-14| 777.06
#2011-12-15| 783.15
#2011-12-16| 784.07
#2011-12-19| 779.85
#2011-12-20| 805.19
#2011-12-21| 799.52
#2011-12-22| 805.56
#2011-12-23| 813.85
#2011-12-26| .
#2011-12-27| 816.82
#2011-12-28| 805.00
#2011-12-29| 809.47
#2011-12-30| 820.89
#2012-01-02| .
#2012-01-03| 841.17
#2012-01-04| 825.01
#2012-01-05| 807.03
#2012-01-06| 808.20
#2012-01-09| 807.32
#2012-01-10| 821.16
#2012-01-11| 816.04
#2012-01-12| 820.35
#2012-01-13| 810.56
#2012-01-16| .
#2012-01-17| 829.93
#2012-01-18| 835.03
#2012-01-19| 842.99
#2012-01-20| 844.50
#2012-01-23| 857.77
#2012-01-24| 846.73
#2012-01-25| 844.53
#2012-01-26| 862.13
#2012-01-27| 857.87
#2012-01-30| 846.56
#2012-01-31| 859.49
#2012-02-01| 877.30
#2012-02-02| 881.91
#2012-02-03| 889.68
#2012-02-06| 881.87
#2012-02-07| 889.97
#2012-02-08| 887.35
#2012-02-09| 888.98
#2012-02-10| 877.13
#2012-02-13| 884.08
#2012-02-14| 878.40
#2012-02-15| 879.45
#2012-02-16| 886.23
#2012-02-17| 896.41
#2012-02-20| .
#2012-02-21| 899.16
#2012-02-22| 889.77
#2012-02-23| 897.19
#2012-02-24| 911.99
#2012-02-27| 899.79
#2012-02-28| 906.18
#2012-02-29| 910.63
#2012-03-01| 903.31
#2012-03-02| 896.77
#2012-03-05| 889.63
#2012-03-06| 861.43
#2012-03-07| 869.95
#2012-03-08| 893.87
#2012-03-09| 887.13
#2012-03-12| 885.92
#2012-03-13| 898.64
#2012-03-14| 893.29
#2012-03-15| 895.88
#2012-03-16| 907.75
#2012-03-19| 911.15
#2012-03-20| 903.52
#2012-03-21| 903.18
#2012-03-22| 899.07
#2012-03-23| 907.04
#2012-03-26| 922.79
#2012-03-27| 919.81
#2012-03-28| 907.42
#2012-03-29| 894.69
#2012-03-30| 908.83
#2012-04-02| 925.13
#2012-04-03| 916.96
#2012-04-04| 880.27
#2012-04-05| 878.08
#2012-04-06| .
#2012-04-09| 877.81
#2012-04-10| 863.60
#2012-04-11| 871.28
#2012-04-12| 886.17
#2012-04-13| 869.09
#2012-04-16| 867.13
#2012-04-17| 886.18
#2012-04-18| 882.91
#2012-04-19| 876.57
#2012-04-20| 882.29
#2012-04-23| 861.07
#2012-04-24| 877.66
#2012-04-25| 885.31
#2012-04-26| 891.59
#2012-04-27| 904.06
#2012-04-30| 900.48
#2012-05-01| 903.44
#2012-05-02| 903.07
#2012-05-03| 905.78
#2012-05-04| 891.03
#2012-05-07| 894.22
#2012-05-08| 876.05
#2012-05-09| 866.77
#2012-05-10| 874.82
#2012-05-11| 869.56
#2012-05-14| 853.15
#2012-05-15| 850.47
#2012-05-16| 849.06
#2012-05-17| 839.32
#2012-05-18| 833.10
#2012-05-21| 833.02
#2012-05-22| 841.99
#2012-05-23| 813.47
#2012-05-24| 823.59
#2012-05-25| 820.24
#2012-05-28| .
#2012-05-29| 831.06
#2012-05-30| 809.65
#2012-05-31| 800.17
#2012-06-01| 783.39
#2012-06-04| 789.73
#2012-06-05| 787.39
#2012-06-06| 805.15
#2012-06-07| 824.13
#2012-06-08| 815.07
#2012-06-11| 818.64
#2012-06-12| 816.37
#2012-06-13| 818.97
#2012-06-14| 818.79
#2012-06-15| 829.04
#2012-06-18| 829.03
#2012-06-19| 848.20
#2012-06-20| 858.43
#2012-06-21| 847.44
#2012-06-22| 834.84
#2012-06-25| 816.74
#2012-06-26| 817.10
#2012-06-27| 830.45
#2012-06-28| 829.20
#2012-06-29| 863.00
#2012-07-02| 868.76
#2012-07-03| 877.62
#2012-07-04| .
#2012-07-05| 864.41
#2012-07-06| 853.97
#2012-07-09| 851.21
#2012-07-10| 855.51
#2012-07-11| 849.55
#2012-07-12| 848.10
#2012-07-13| 872.26
#2012-07-16| 873.73
#2012-07-17| 869.75
#2012-07-18| 880.77
#2012-07-19| 887.76
#2012-07-20| 874.03
#2012-07-23| 845.84
#2012-07-24| 840.13
#2012-07-25| 846.42
#2012-07-26| 882.99
#2012-07-27| 890.46
#2012-07-30| 885.08
#2012-07-31| 877.51
#2012-08-01| 887.04
#2012-08-02| 865.77
#2012-08-03| 898.52
#2012-08-06| 907.02
#2012-08-07| 914.97
#2012-08-08| 914.09
#2012-08-09| 914.89
#2012-08-10| 917.16
#2012-08-13| 913.37
#2012-08-14| 916.20
#2012-08-15| 919.08
#2012-08-16| 934.60
#2012-08-17| 933.28
#2012-08-20| 931.53
#2012-08-21| 943.90
#2012-08-22| 930.42
#2012-08-23| 936.85
#2012-08-24| 931.93
#2012-08-27| 933.38
#2012-08-28| 931.32
#2012-08-29| 928.95
#2012-08-30| 923.77
#2012-08-31| 931.04
#2012-09-03| .
#2012-09-04| 926.00
#2012-09-05| 929.89
#2012-09-06| 943.63
#2012-09-07| 957.69
#2012-09-10| 956.32
#2012-09-11| 955.96
#2012-09-12| 958.76
#2012-09-13| 961.85
#2012-09-14| 984.61
#2012-09-17| 976.72
#2012-09-18| 967.90
#2012-09-19| 973.50
#2012-09-20| 971.04
#2012-09-21| 984.50
#2012-09-24| 973.27
#2012-09-25| 988.50
#2012-09-26| 963.27
#2012-09-27| 971.49
#2012-09-28| 962.99
#2012-10-01| 976.41
#2012-10-02| 978.53
#2012-10-03| 976.30
#2012-10-04| 984.99
#2012-10-05| 992.56
#2012-10-08| 973.76
#2012-10-09| 971.85
#2012-10-10| 967.41
#2012-10-11| 973.72
#2012-10-12| 971.09
#2012-10-15| 973.79
#2012-10-16| 991.64
#2012-10-17| 995.05
#2012-10-18| 981.43
#2012-10-19| 971.10
#2012-10-22| 972.79
#2012-10-23| 953.61
#2012-10-24| 962.67
#2012-10-25| 962.65
#2012-10-26| 963.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.27
#2012-11-01| 982.67
#2012-11-02| 978.53
#2012-11-05| 967.34
#2012-11-06| 972.81
#2012-11-07| 958.65
#2012-11-08| 950.31
#2012-11-09| 947.23
#2012-11-12| 946.27
#2012-11-13| 952.95
#2012-11-14| 958.05
#2012-11-15| 952.47
#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|1050.12
#2012-12-21|1040.93
#2012-12-24|1044.02
#2012-12-25|1044.06
#2012-12-26|1045.56
#2012-12-27|1048.29
#2012-12-28|1042.04
#2012-12-31|1045.58
#2013-01-01|1045.58
#2013-01-02|1068.08
#2013-01-03|1059.53
#2013-01-04|1055.15
#2013-01-07|1052.31
#2013-01-08|1048.75
#2013-01-09|1044.80
#2013-01-10|1054.67
#2013-01-11|1065.79
#2013-01-14|1061.72
#2013-01-15|1066.03
#2013-01-16|1063.29
#2013-01-17|1076.35
#2013-01-18|1078.86
#2013-01-21|1075.74
#2013-01-22|1068.23
#2013-01-23|1061.20
#2013-01-24|1074.69
#2013-01-25|1083.81
#2013-01-28|1074.45
#2013-01-29|1077.66
#2013-01-30|1081.96
#2013-01-31|1087.59
#2013-02-01|1105.60
#2013-02-04|1086.65
#2013-02-05|1089.08
#2013-02-06|1092.73
#2013-02-07|1085.95
#2013-02-08|1100.80
#2013-02-11|1091.58
#2013-02-12|1096.97
#2013-02-13|1100.56
#2013-02-14|1091.23
#2013-02-15|1100.26
#2013-02-18|1100.78
#2013-02-19|1110.39
#2013-02-20|1104.26
#2013-02-21|1079.65
#2013-02-22|1084.00
#2013-02-25|1082.91
#2013-02-26|1070.11
#2013-02-27|1078.02
#2013-02-28|1087.07
#2013-03-01|1078.89
#2013-03-04|1081.98
#2013-03-05|1099.12
#2013-03-06|1096.56
#2013-03-07|1097.22
#2013-03-08|1099.83
#2013-03-11|1102.02
#2013-03-12|1103.95
#2013-03-13|1106.59
#2013-03-14|1118.51
#2013-03-15|1117.00
#2013-03-18|1113.44
#2013-03-19|1101.53
#2013-03-20|1110.25
#2013-03-21|1103.55
#2013-03-22|1105.24
#2013-03-25|1097.30
#2013-03-26|1097.80
#2013-03-27|1088.20
#2013-03-28|1100.02
#2013-03-29|1100.07
#2013-04-01|1101.62
#2013-04-02|1107.09
#2013-04-03|1101.49
#2013-04-04|1092.95
#2013-04-05|1086.58
#2013-04-08|1093.79
#2013-04-09|1091.34
#2013-04-10|1107.26
#2013-04-11|1125.68
#2013-04-12|1115.65
#2013-04-15|1097.02
#2013-04-16|1095.16
#2013-04-17|1081.92
#2013-04-18|1086.61
#2013-04-19|1092.90
#2013-04-22|1095.04
#2013-04-23|1113.83
#2013-04-24|1121.65
#2013-04-25|1132.36
#2013-04-26|1128.93
#2013-04-29|1136.45
#2013-04-30|1140.32
#2013-05-01|1141.75
#2013-05-02|1143.76
#2013-05-03|1153.86
#2013-05-06|1150.05
#2013-05-07|1149.52
#2013-05-08|1165.02
#2013-05-09|1158.88
#2013-05-10|1152.73
#2013-05-13|1155.46
#2013-05-14|1163.57
#2013-05-15|1165.75
#2013-05-16|1168.62
#2013-05-17|1160.53
#2013-05-20|1171.91
#2013-05-21|1176.42
#2013-05-22|1177.12
#2013-05-23|1156.74
#2013-05-24|1156.65
#2013-05-27|1163.67
#2013-05-28|1175.13
#2013-05-29|1159.33
#2013-05-30|1169.09
#2013-05-31|1148.72
#2013-06-03|1149.62
#2013-06-04|1160.59
#2013-06-05|1141.92
#2013-06-06|1146.35
#2013-06-07|1159.05
#2013-06-10|1161.96
#2013-06-11|1160.00
#2013-06-12|1174.94
#2013-06-13|1177.12
#2013-06-14|1181.69
#2013-06-17|1194.13
#2013-06-18|1202.25
#2013-06-19|1205.45
#2013-06-20|1156.83
#2013-06-21|1138.86
#2013-06-24|1112.89
#2013-06-25|1124.17
#2013-06-26|1133.96
#2013-06-27|1154.10
#2013-06-28|1155.33
#2013-07-01|1177.76
#2013-07-02|1179.05
#2013-07-03|1177.60
#2013-07-04|1188.57
#2013-07-05|1174.66
#2013-07-08|1189.50
#2013-07-09|1185.54
#2013-07-10|1198.44
#2013-07-11|1219.40
#2013-07-12|1227.53
#2013-07-15|1237.96
#2013-07-16|1233.22
#2013-07-17|1234.26
#2013-07-18|1252.82
#2013-07-19|1259.15
#2013-07-22|1254.75
#2013-07-23|1257.10
#2013-07-24|1264.01
#2013-07-25|1268.79
#2013-07-26|1277.68
#2013-07-29|1277.47
#2013-07-30|1287.24
#2013-07-31|1289.83
#2013-08-01|1294.96
#2013-08-02|1298.81
#2013-08-05|1300.14
#2013-08-06|1306.11
#2013-08-07|1305.66
#2013-08-08|1317.12
#2013-08-09|1320.48
#2013-08-12|1313.19
#2013-08-13|1306.23
#2013-08-14|1307.72
#2013-08-15|1292.34
#2013-08-16|1300.31
#2013-08-19|1304.70
#2013-08-20|1301.09
#2013-08-21|1300.48
#2013-08-22|1305.07
#2013-08-23|1315.51
#2013-08-26|1308.97
#2013-08-27|1286.92
#2013-08-28|1273.82
#2013-08-29|1283.38
#2013-08-30|1269.88
#2013-09-02|1298.41
#2013-09-03|1295.22
#2013-09-04|1306.03
#2013-09-05|1316.14
#2013-09-06|1324.01
#2013-09-09|1335.35
#2013-09-10|1353.57
#2013-09-11|1364.03
#2013-09-12|1371.13
#2013-09-13|1378.81
#2013-09-16|1396.28
#2013-09-17|1394.40
#2013-09-18|1390.06
#2013-09-19|1406.10
#2013-09-20|1403.11
#2013-09-23|1396.07
#2013-09-24|1401.44
#2013-09-25|1400.61
#2013-09-26|1396.53
#2013-09-27|1400.22
#2013-09-30|1394.44
#2013-10-01|1405.74
#2013-10-02|1403.02
#2013-10-03|1399.79
#2013-10-04|1405.17
#2013-10-07|1406.92
#2013-10-08|1407.48
#2013-10-09|1382.00
#2013-10-10|1405.62
#2013-10-11|1417.44
#2013-10-14|1424.83
#2013-10-15|1434.14
#2013-10-16|1457.02
#2013-10-17|1484.45
#2013-10-18|1494.61
#2013-10-21|1506.71
#2013-10-22|1508.26
#2013-10-23|1500.19
#2013-10-24|1505.00
#2013-10-25|1500.97
#2013-10-28|1497.67
#2013-10-29|1491.31
#2013-10-30|1489.13
#2013-10-31|1479.06
#2013-11-01|1462.19
#2013-11-04|1473.03
#2013-11-05|1467.79
#2013-11-06|1486.63
#2013-11-07|1468.07
#2013-11-08|1462.29
#2013-11-11|1460.67
#2013-11-12|1457.45
#2013-11-13|1432.44
#2013-11-14|1461.91
#2013-11-15|1473.03
#2013-11-18|1478.26
#2013-11-19|1467.49
#2013-11-20|1467.48
#2013-11-21|1463.02
#2013-11-22|1478.29
#2013-11-25|1486.03
#2013-11-26|1475.93
#2013-11-27|1490.23
#2013-11-28|1497.28
#2013-11-29|1501.46
#2013-12-02|1493.22
#2013-12-03|1471.55
#2013-12-04|1458.34
#2013-12-05|1454.13
#2013-12-06|1466.18
#2013-12-09|1476.10
#2013-12-10|1478.31
#2013-12-11|1485.37
#2013-12-12|1454.04
#2013-12-13|1465.66
#2013-12-16|1476.38
#2013-12-17|1468.18
#2013-12-18|1475.61
#2013-12-19|1494.97
#2013-12-20|1499.22
#2013-12-23|1518.51
#2013-12-24|1528.10
#2013-12-25|1528.20
#2013-12-26|1530.76
#2013-12-27|1547.91
#2013-12-30|1551.31
#2013-12-31|1559.73
#2014-01-01|1559.73
#2014-01-02|1542.58
#2014-01-03|1537.33
#2014-01-06|1537.63
#2014-01-07|1538.20
#2014-01-08|1533.22
#2014-01-09|1522.32
#2014-01-10|1543.72
#2014-01-13|1541.59
#2014-01-14|1556.19
#2014-01-15|1563.68
#2014-01-16|1557.90
#2014-01-17|1563.41
#2014-01-20|1566.86
#2014-01-21|1567.36
#2014-01-22|1565.59
#2014-01-23|1550.00
#2014-01-24|1506.92
#2014-01-27|1484.57
#2014-01-28|1501.42
#2014-01-29|1505.38
#2014-01-30|1510.20
#2014-01-31|1499.20
#2014-02-03|1487.92
#2014-02-04|1483.58
#2014-02-05|1482.98
#2014-02-06|1516.27
#2014-02-07|1528.55
#2014-02-10|1532.57
#2014-02-11|1561.77
#2014-02-12|1573.67
#2014-02-13|1580.12
#2014-02-14|1595.02
#2014-02-17|1613.74
#2014-02-18|1620.73
#2014-02-19|1623.08
#2014-02-20|1603.67
#2014-02-21|1613.57
#2014-02-24|1624.17
#2014-02-25|1627.96
#2014-02-26|1610.94
#2014-02-27|1609.54
#2014-02-28|1619.72
#2014-03-03|1577.67
#2014-03-04|1606.99
#2014-03-05|1612.37
#2014-03-06|1618.95
#2014-03-07|1610.86
#2014-03-10|1585.79
#2014-03-11|1583.37
#2014-03-12|1580.66
#2014-03-13|1565.55
#2014-03-14|1545.02
#2014-03-17|1556.61
#2014-03-18|1562.51
#2014-03-19|1550.29
#2014-03-20|1535.28
#2014-03-21|1532.35
#2014-03-24|1525.33
#2014-03-25|1525.09
#2014-03-26|1539.70
#2014-03-27|1525.78
#2014-03-28|1536.33
#2014-03-31|1549.99
#2014-04-01|1560.48
#2014-04-02|1558.84
#2014-04-03|1546.67
#2014-04-04|1543.04
#2014-04-07|1518.88
#2014-04-08|1507.26
#2014-04-09|1527.71
#2014-04-10|1540.47
#2014-04-11|1501.59
#2014-04-14|1489.26
#2014-04-15|1471.05
#2014-04-16|1495.76
#2014-04-17|1519.10
#2014-04-18|1517.17
#2014-04-21|1516.98
#2014-04-22|1528.41
#2014-04-23|1520.84
#2014-04-24|1521.58
#2014-04-25|1506.64
#2014-04-28|1498.09
#2014-04-29|1498.18
#2014-04-30|1502.39
#2014-05-01|1510.64
#2014-05-02|1515.06
#2014-05-05|1511.43
#2014-05-06|1515.25
#2014-05-07|1514.87
#2014-05-08|1521.25
#2014-05-09|1515.49
#2014-05-12|1528.34
#2014-05-13|1527.21
#2014-05-14|1531.52
#2014-05-15|1507.97
#2014-05-16|1501.83
#2014-05-19|1520.51
#2014-05-20|1533.22
#2014-05-21|1548.11
#2014-05-22|1557.13
#2014-05-23|1561.01
#2014-05-26|1563.34
#2014-05-27|1567.65
#2014-05-28|1566.46
#2014-05-29|1571.92
#2014-05-30|1569.32
#2014-06-02|1571.10
#2014-06-03|1559.36
#2014-06-04|1552.37
#2014-06-05|1551.35
#2014-06-06|1569.35
#2014-06-09|1574.88
#2014-06-10|1580.33
#2014-06-11|1570.02
#2014-06-12|1584.57
#2014-06-13|1574.95
#2014-06-16|1571.28
#2014-06-17|1567.04
#2014-06-18|1569.63
#2014-06-19|1586.14
#2014-06-20|1580.09
#2014-06-23|1560.51
#2014-06-24|1564.70
#2014-06-25|1554.81
#2014-06-26|1570.24
#2014-06-27|1569.93
#2014-06-30|1580.40
#2014-07-01|1586.96
#2014-07-02|1595.60
#2014-07-03|1612.47
#2014-07-04|1609.93
#2014-07-07|1597.03
#2014-07-08|1574.11
#2014-07-09|1563.93
#2014-07-10|1539.15
#2014-07-11|1539.57
#2014-07-14|1555.20
#2014-07-15|1550.04
#2014-07-16|1568.27
#2014-07-17|1566.39
#2014-07-18|1566.26
#2014-07-21|1558.40
#2014-07-22|1573.39
#2014-07-23|1579.56
#2014-07-24|1593.98
#2014-07-25|1576.41
#2014-07-28|1583.54
#2014-07-29|1582.70
#2014-07-30|1572.43
#2014-07-31|1559.69
#2014-08-01|1554.80
#2014-08-04|1556.65
#2014-08-05|1566.73
#2014-08-06|1551.80
#2014-08-07|1541.24
#2014-08-08|1542.69
#2014-08-11|1570.86
#2014-08-12|1570.87
#2014-08-13|1579.54
#2014-08-14|1571.75
#2014-08-15|1562.49
#2014-08-18|1575.00
#2014-08-19|1583.75
#2014-08-20|1582.13
#2014-08-21|1586.28
#2014-08-22|1575.69
#2014-08-25|1582.70
#2014-08-26|1596.74
#2014-08-27|1603.92
#2014-08-28|1596.23
#2014-08-29|1586.38
#2014-09-01|1592.49
#2014-09-02|1587.62
#2014-09-03|1597.38
#2014-09-04|1591.04
#2014-09-05|1579.15
#2014-09-08|1565.12
#2014-09-09|1554.59
#2014-09-10|1548.65
#2014-09-11|1542.83
#2014-09-12|1550.13
#2014-09-15|1546.26
#2014-09-16|1540.76
#2014-09-17|1553.52
#2014-09-18|1572.99
#2014-09-19|1571.93
#2014-09-22|1556.97
#2014-09-23|1534.70
#2014-09-24|1527.19
#2014-09-25|1509.26
#2014-09-26|1506.46
#2014-09-29|1509.99
#2014-09-30|1498.20
#2014-10-01|1482.17
#2014-10-02|1452.41
#2014-10-03|1464.27
#2014-10-06|1489.49
#2014-10-07|1472.77
#2014-10-08|1456.63
#2014-10-09|1453.02
#2014-10-10|1417.56
#2014-10-13|1414.88
#2014-10-14|1411.41
#2014-10-15|1386.26
#2014-10-16|1398.80
#2014-10-17|1425.64
#2014-10-20|1420.06
#2014-10-21|1459.00
#2014-10-22|1464.49
#2014-10-23|1467.48
#2014-10-24|1464.19
#2014-10-27|1467.82
#2014-10-28|1485.46
#2014-10-29|1496.46
#2014-10-30|1497.86
#2014-10-31|1506.07
#2014-11-03|1513.93
#2014-11-04|1512.29
#2014-11-05|1516.89
#2014-11-06|1511.93
#2014-11-07|1506.22
#2014-11-10|1521.76
#2014-11-11|1519.57
#2014-11-12|1507.59
#2014-11-13|1523.24
#2014-11-14|1562.93
#2014-11-17|1560.71
#2014-11-18|1565.33
#2014-11-19|1560.57
#2014-11-20|1569.27
#2014-11-21|1574.53
#2014-11-24|1578.92
#2014-11-25|1602.14
#2014-11-26|1603.16
#2014-11-27|1603.22
#2014-11-28|1603.37
#2014-12-01|1593.83
#2014-12-02|1602.54
#2014-12-03|1600.05
#2014-12-04|1605.37
#2014-12-05|1599.70
#2014-12-08|1586.09
#2014-12-09|1561.04
#2014-12-10|1561.42
#2014-12-11|1553.27
#2014-12-12|1528.54
#2014-12-15|1500.24
#2014-12-16|1528.59
#2014-12-17|1510.87
#2014-12-18|1561.75
#2014-12-19|1566.95
#2014-12-22|1580.00
#2014-12-23|1582.23
#2014-12-24|1585.91
#2014-12-25|1585.95
#2014-12-26|1586.82
#2014-12-29|1594.73
#2014-12-30|1588.47
#2014-12-31|1587.92
#2015-01-01|1587.92
#2015-01-02|1568.76
#2015-01-05|1533.48
#2015-01-06|1521.87
#2015-01-07|1530.76
#2015-01-08|1570.87
#2015-01-09|1576.85
#2015-01-12|1585.99
#2015-01-13|1596.29
#2015-01-14|1586.01
#2015-01-15|1586.12
#2015-01-16|1569.70
#2015-01-19|1593.35
#2015-01-20|1599.79
#2015-01-21|1610.71
#2015-01-22|1632.75
#2015-01-23|1634.96
#2015-01-26|1650.91
#2015-01-27|1652.18
#2015-01-28|1645.55
#2015-01-29|1644.32
#2015-01-30|1632.83
#2015-02-02|1643.20
#2015-02-03|1663.02
#2015-02-04|1668.13
#2015-02-05|1675.69
#2015-02-06|1665.11
#2015-02-09|1641.38
#2015-02-10|1659.28
#2015-02-11|1650.83
#2015-02-12|1661.96
#2015-02-13|1657.39
#2015-02-16|1657.73
#2015-02-17|1658.73
#2015-02-18|1675.52
#2015-02-19|1693.15
#2015-02-20|1696.40
#2015-02-23|1718.90
#2015-02-24|1721.63
#2015-02-25|1724.56
#2015-02-26|1708.28
#2015-02-27|1715.72
#2015-03-02|1704.46
#2015-03-03|1686.67
#2015-03-04|1690.36
#2015-03-05|1698.44
#2015-03-06|1682.85
#2015-03-09|1678.92
#2015-03-10|1649.74
#2015-03-11|1652.84
#2015-03-12|1659.26
#2015-03-13|1650.31
#2015-03-16|1670.80
#2015-03-17|1657.31
#2015-03-18|1677.06
#2015-03-19|1692.06
#2015-03-20|1714.89
#2015-03-23|1732.55
#2015-03-24|1741.10
#2015-03-25|1731.50
#2015-03-26|1696.71
#2015-03-27|1698.33
#2015-03-30|1717.30
#2015-03-31|1709.06
#2015-04-01|1711.86
#2015-04-02|1729.79
#2015-04-03|1745.75
#2015-04-06|1753.86
#2015-04-07|1753.18
#2015-04-08|1753.64
#2015-04-09|1769.96
#2015-04-10|1777.88
#2015-04-13|1777.06
#2015-04-14|1778.22
#2015-04-15|1742.71
#2015-04-16|1751.03
#2015-04-17|1733.70
#2015-04-20|1731.73
#2015-04-21|1768.83
#2015-04-22|1767.97
#2015-04-23|1770.75
#2015-04-24|1780.42
#2015-04-27|1795.38
#2015-04-28|1789.77
#2015-04-29|1782.54
#2015-04-30|1778.22
#2015-05-01|1773.37
#2015-05-04|1767.04
#2015-05-05|1745.56
#2015-05-06|1749.98
#2015-05-07|1732.63
#2015-05-08|1783.32
#2015-05-11|1787.18
#2015-05-12|1773.55
#2015-05-13|1796.59
#2015-05-14|1819.49
#2015-05-15|1829.22
#2015-05-18|1818.68
#2015-05-19|1815.88
#2015-05-20|1819.53
#2015-05-21|1821.77
#2015-05-22|1805.20
#2015-05-25|1796.80
#2015-05-26|1774.26
#2015-05-27|1782.08
#2015-05-28|1780.38
#2015-05-29|1755.13
#2015-06-01|1741.49
#2015-06-02|1758.77
#2015-06-03|1769.43
#2015-06-04|1745.51
#2015-06-05|1717.18
#2015-06-08|1722.92
#2015-06-09|1723.04
#2015-06-10|1754.78
#2015-06-11|1754.95
#2015-06-12|1756.48
#2015-06-15|1733.58
#2015-06-16|1740.96
#2015-06-17|1737.40
#2015-06-18|1765.24
#2015-06-19|1765.97
#2015-06-22|1809.41
#2015-06-23|1805.40
#2015-06-24|1803.15
#2015-06-25|1814.71
#2015-06-26|1800.21
#2015-06-29|1747.06
#2015-06-30|1741.80
#2015-07-01|1764.95
#2015-07-02|1755.93
#2015-07-03|1740.94
#2015-07-06|1708.12
#2015-07-07|1657.63
#2015-07-08|1657.94
#2015-07-09|1704.94
#2015-07-10|1750.84
#2015-07-13|1774.33
#2015-07-14|1782.81
#2015-07-15|1790.07
#2015-07-16|1800.74
#2015-07-17|1805.82
#2015-07-20|1805.10
#2015-07-21|1804.99
#2015-07-22|1786.32
#2015-07-23|1783.43
#2015-07-24|1758.47
#2015-07-27|1729.90
#2015-07-28|1731.10
#2015-07-29|1764.10
#2015-07-30|1739.25
#2015-07-31|1768.76
#2015-08-03|1769.34
#2015-08-04|1781.48
#2015-08-05|1772.17
#2015-08-06|1752.38
#2015-08-07|1724.72
#2015-08-10|1736.99
#2015-08-11|1718.05
#2015-08-12|1688.15
#2015-08-13|1719.07
#2015-08-14|1710.57
#2015-08-17|1708.99
#2015-08-18|1708.66
#2015-08-19|1691.22
#2015-08-20|1674.85
#2015-08-21|1645.99
#2015-08-24|1607.62
#2015-08-25|1663.07
#2015-08-26|1629.28
#2015-08-27|1647.12
#2015-08-28|1653.74
#2015-08-31|1649.91
#2015-09-01|1601.88
#2015-09-02|1607.60
#2015-09-03|1629.10
#2015-09-04|1590.76
#2015-09-07|1602.19
#2015-09-08|1631.37
#2015-09-09|1648.31
#2015-09-10|1639.50
#2015-09-11|1622.22
#2015-09-14|1625.46
#2015-09-15|1630.88
#2015-09-16|1665.80
#2015-09-17|1667.77
#2015-09-18|1667.23
#2015-09-21|1655.52
#2015-09-22|1600.33
#2015-09-23|1610.85
#2015-09-24|1598.77
#2015-09-25|1621.38
#2015-09-28|1599.88
#2015-09-29|1581.75
#2015-09-30|1619.70
#2015-10-01|1623.51
#2015-10-02|1645.98
#2015-10-05|1687.00
#2015-10-06|1699.06
#2015-10-07|1701.79
#2015-10-08|1718.32
#2015-10-09|1722.31
#2015-10-12|1712.57
#2015-10-13|1698.21
#2015-10-14|1709.28
#2015-10-15|1738.11
#2015-10-16|1749.59
#2015-10-19|1746.05
#2015-10-20|1752.86
#2015-10-21|1728.87
#2015-10-22|1713.50
#2015-10-23|1741.55
#2015-10-26|1738.52
#2015-10-27|1722.06
#2015-10-28|1729.57
#2015-10-29|1712.73
#2015-10-30|1722.22
#2015-11-02|1732.02
#2015-11-03|1721.59
#2015-11-04|1716.70
#2015-11-05|1714.57
#2015-11-06|1694.88
#2015-11-09|1687.08
#2015-11-10|1690.15
#2015-11-11|1704.57
#2015-11-12|1693.22
#2015-11-13|1659.18
#2015-11-16|1665.18
#2015-11-17|1707.51
#2015-11-18|1701.26
#2015-11-19|1721.53
#2015-11-20|1718.54
#2015-11-23|1709.22
#2015-11-24|1684.19
#2015-11-25|1700.29
#2015-11-26|1713.84
#2015-11-27|1699.70
#2015-11-30|1697.26
#2015-12-01|1699.68
#2015-12-02|1694.46
#2015-12-03|1687.48
#2015-12-04|1671.10
#2015-12-07|1675.42
#2015-12-08|1645.04
#2015-12-09|1648.48
#2015-12-10|1635.33
#2015-12-11|1599.49
#2015-12-14|1599.26
#2015-12-15|1632.82
#2015-12-16|1639.31
#2015-12-17|1651.41
#2015-12-18|1629.10
#2015-12-21|1635.60
#2015-12-22|1634.58
#2015-12-23|1663.22
#2015-12-24|1668.29
#2015-12-25|1668.29
#2015-12-28|1663.13
#2015-12-29|1670.87
#2015-12-30|1662.88
#2015-12-31|1654.29
#2016-01-01|1654.29
#2016-01-04|1606.83
#2016-01-05|1605.38
#2016-01-06|1581.61
#2016-01-07|1556.36
#2016-01-08|1550.34
#2016-01-11|1529.16
#2016-01-12|1541.43
#2016-01-13|1539.55
#2016-01-14|1505.69
#2016-01-15|1486.03
#2016-01-18|1467.19
#2016-01-19|1489.46
#2016-01-20|1434.07
#2016-01-21|1454.56
#2016-01-22|1514.50
#2016-01-25|1504.11
#2016-01-26|1511.22
#2016-01-27|1530.50
#2016-01-28|1540.94
#2016-01-29|1571.90
#2016-02-01|1584.22
#2016-02-02|1562.50
#2016-02-03|1557.45
#2016-02-04|1567.68
#2016-02-05|1530.72
#2016-02-08|1451.32
#2016-02-09|1456.94
#2016-02-10|1470.06
#2016-02-11|1446.87
#2016-02-12|1465.39
#2016-02-15|1499.21
#2016-02-16|1504.68
#2016-02-17|1540.12
#2016-02-18|1544.45
#2016-02-19|1537.01
#2016-02-22|1549.94
#2016-02-23|1534.46
#2016-02-24|1506.18
#2016-02-25|1536.75
#2016-02-26|1538.14
#2016-02-29|1555.64
#2016-03-01|1586.95
#2016-03-02|1584.12
#2016-03-03|1584.71
#2016-03-04|1596.57
#2016-03-07|1588.57
#2016-03-08|1581.01
#2016-03-09|1584.11
#2016-03-10|1570.49
#2016-03-11|1611.55
#2016-03-14|1620.91
#2016-03-15|1614.98
#2016-03-16|1615.10
#2016-03-17|1669.31
#2016-03-18|1676.28
#2016-03-21|1669.19
#2016-03-22|1665.89
#2016-03-23|1656.24
#2016-03-24|1634.30
#2016-03-25|1634.28
#2016-03-28|1641.58
#2016-03-29|1644.83
#2016-03-30|1693.86
#2016-03-31|1677.80
#2016-04-01|1652.87
#2016-04-04|1671.07
#2016-04-05|1641.89
#2016-04-06|1646.44
#2016-04-07|1643.72
#2016-04-08|1661.09
#2016-04-11|1668.98
#2016-04-12|1667.37
#2016-04-13|1686.30
#2016-04-14|1684.45
#2016-04-15|1680.90
#2016-04-18|1688.03
#2016-04-19|1712.76
#2016-04-20|1692.05
#2016-04-21|1657.07
#2016-04-22|1638.81
#2016-04-25|1649.92
#2016-04-26|1660.60
#2016-04-27|1655.73
#2016-04-28|1664.94
#2016-04-29|1657.04
#2016-05-02|1661.54
#2016-05-03|1632.18
#2016-05-04|1621.85
#2016-05-05|1623.65
#2016-05-06|1618.09
#2016-05-09|1625.11
#2016-05-10|1640.29
#2016-05-11|1629.98
#2016-05-12|1624.48
#2016-05-13|1607.68
#2016-05-16|1613.71
#2016-05-17|1623.51
#2016-05-18|1617.42
#2016-05-19|1603.58
#2016-05-20|1635.95
#2016-05-23|1630.32
#2016-05-24|1666.48
#2016-05-25|1672.68
#2016-05-26|1676.70
#2016-05-27|1682.95
#2016-05-30|1682.29
#2016-05-31|1683.89
#2016-06-01|1674.77
#2016-06-02|1673.38
#2016-06-03|1685.87
#2016-06-06|1696.22
#2016-06-07|1705.48
#2016-06-08|1698.29
#2016-06-09|1674.82
#2016-06-10|1631.13
#2016-06-13|1598.43
#2016-06-14|1542.13
#2016-06-15|1569.06
#2016-06-16|1547.85
#2016-06-17|1578.95
#2016-06-20|1658.55
#2016-06-21|1655.61
#2016-06-22|1670.14
#2016-06-23|1699.52
#2016-06-24|1548.05
#2016-06-27|1454.83
#2016-06-28|1504.61
#2016-06-29|1573.21
#2016-06-30|1590.35
#2016-07-01|1606.34
#2016-07-04|1587.15
#2016-07-05|1552.20
#2016-07-06|1518.14
#2016-07-07|1536.19
#2016-07-08|1563.41
#2016-07-11|1596.38
#2016-07-12|1624.70
#2016-07-13|1627.83
#2016-07-14|1632.16
#2016-07-15|1625.76
#2016-07-18|1633.38
#2016-07-19|1618.80
#2016-07-20|1641.48
#2016-07-21|1635.87
#2016-07-22|1626.16
#2016-07-25|1635.53
#2016-07-26|1631.86
#2016-07-27|1654.10
#2016-07-28|1656.01
#2016-07-29|1663.55
#2016-08-01|1652.51
#2016-08-02|1644.10
#2016-08-03|1631.94
#2016-08-04|1638.24
#2016-08-05|1642.14
#2016-08-08|1645.68
#2016-08-09|1665.47
#2016-08-10|1674.92
#2016-08-11|1680.84
#2016-08-12|1672.49
#2016-08-15|1676.96
#2016-08-16|1667.56
#2016-08-17|1674.98
#2016-08-18|1704.88
#2016-08-19|1692.55
#2016-08-22|1703.67
#2016-08-23|1714.37
#2016-08-24|1713.09
#2016-08-25|1702.29
#2016-08-26|1707.14
#2016-08-29|1690.79
#2016-08-30|1688.96
#2016-08-31|1669.19
#2016-09-01|1691.05
#2016-09-02|1726.52
#2016-09-05|1735.27
#2016-09-06|1758.68
#2016-09-07|1759.84
#2016-09-08|1752.30
#2016-09-09|1713.34
#2016-09-12|1691.37
#2016-09-13|1683.32
#2016-09-14|1687.65
#2016-09-15|1699.35
#2016-09-16|1681.82
#2016-09-19|1706.83
#2016-09-20|1696.75
#2016-09-21|1684.67
#2016-09-22|1719.71
#2016-09-23|1700.89
#2016-09-26|1677.23
#2016-09-27|1675.21
#2016-09-28|1703.88
#2016-09-29|1710.00
#2016-09-30|1705.77
#2016-10-03|1696.28
#2016-10-04|1702.88
#2016-10-05|1686.17
#2016-10-06|1668.04
#2016-10-07|1650.94
#2016-10-10|1654.07
#2016-10-11|1616.04
#2016-10-12|1601.63
#2016-10-13|1577.38
#2016-10-14|1606.40
#2016-10-17|1586.44
#2016-10-18|1607.66
#2016-10-19|1629.02
#2016-10-20|1609.21
#2016-10-21|1601.70
#2016-10-24|1605.50
#2016-10-25|1594.25
#2016-10-26|1584.47
#2016-10-27|1590.20
#2016-10-28|1594.43
#2016-10-31|1603.75
#2016-11-01|1602.33
#2016-11-02|1588.79
#2016-11-03|1581.26
#2016-11-04|1557.35
#2016-11-07|1570.81
#2016-11-08|1574.40
#2016-11-09|1546.99
#2016-11-10|1534.26
#2016-11-11|1505.30
#2016-11-14|1483.50
#2016-11-15|1483.13
#2016-11-16|1504.88
#2016-11-17|1512.12
#2016-11-18|1500.95
#2016-11-21|1507.71
#2016-11-22|1514.28
#2016-11-23|1493.48
#2016-11-24|1497.41
#2016-11-25|1506.77
#2016-11-28|1496.88
#2016-11-29|1512.59
#2016-11-30|1506.46
#2016-12-01|1495.01
#2016-12-02|1487.18
#2016-12-05|1498.63
#2016-12-06|1510.14
#2016-12-07|1505.33
#2016-12-08|1518.15
#2016-12-09|1565.47
#2016-12-12|1553.03
#2016-12-13|1577.45
#2016-12-14|1583.94
#2016-12-15|1550.57
#2016-12-16|1546.94
#2016-12-19|1554.60
#2016-12-20|1564.19
#2016-12-21|1571.92
#2016-12-22|1558.65
#2016-12-23|1553.59
#2016-12-26|1553.61
#2016-12-27|1559.76
#2016-12-28|1565.36
#2016-12-29|1589.42
#2016-12-30|1595.00
#2017-01-02|1601.04
#2017-01-03|1587.69
#2017-01-04|1590.30
#2017-01-05|1611.37
#2017-01-06|1621.73
#2017-01-09|1615.78
#2017-01-10|1624.10
#2017-01-11|1615.69
#2017-01-12|1624.08
#2017-01-13|1637.21
#2017-01-16|1621.98
#2017-01-17|1636.30
#2017-01-18|1618.59
#2017-01-19|1608.41
#2017-01-20|1609.38
#2017-01-23|1621.97
#2017-01-24|1636.42
#2017-01-25|1635.57
#2017-01-26|1627.90
#2017-01-27|1624.45
#2017-01-30|1625.99
#2017-01-31|1624.78
#2017-02-01|1638.13
#2017-02-02|1643.21
#2017-02-03|1646.66
#2017-02-06|1632.68
#2017-02-07|1631.53
#2017-02-08|1635.14
#2017-02-09|1639.92
#2017-02-10|1642.50
#2017-02-13|1650.90
#2017-02-14|1635.42
#2017-02-15|1641.14
#2017-02-16|1660.97
#2017-02-17|1650.70
#2017-02-20|1659.59
#2017-02-21|1648.49
#2017-02-22|1654.86
#2017-02-23|1668.82
#2017-02-24|1645.12
#2017-02-27|1651.05
#2017-02-28|1643.83
#2017-03-01|1658.02
#2017-03-02|1646.74
#2017-03-03|1623.03
#2017-03-06|1626.76
#2017-03-07|1626.79
#2017-03-08|1624.44
#2017-03-09|1621.74
#2017-03-10|1632.93
#2017-03-13|1643.87
#2017-03-14|1633.86
#2017-03-15|1635.11
#2017-03-16|1666.84
#2017-03-17|1673.02
#2017-03-20|1690.10
#2017-03-21|1692.70
#2017-03-22|1678.53
#2017-03-23|1692.82
#2017-03-24|1699.44
#2017-03-27|1698.97
#2017-03-28|1710.94
#2017-03-29|1707.76
#2017-03-30|1714.22
#2017-03-31|1709.69
#2017-04-03|1699.81
#2017-04-04|1711.45
#2017-04-05|1711.97
#2017-04-06|1704.75
#2017-04-07|1697.12
#2017-04-10|1702.75
#2017-04-11|1707.12
#2017-04-12|1726.45
#2017-04-13|1730.95
#2017-04-14|1730.93
#2017-04-17|1740.91
#2017-04-18|1730.64
#2017-04-19|1729.54
#2017-04-20|1754.33
#2017-04-21|1737.31
#2017-04-24|1787.15
#2017-04-25|1798.25
#2017-04-26|1794.21
#2017-04-27|1789.27
#2017-04-28|1783.25
#2017-05-01|1785.62
#2017-05-02|1806.21
#2017-05-03|1800.72
#2017-05-04|1804.34
#2017-05-05|1825.94
#2017-05-08|1818.82
#2017-05-09|1842.76
#2017-05-10|1837.64
#2017-05-11|1822.62
#2017-05-12|1856.92
#2017-05-15|1864.97
#2017-05-16|1869.79
#2017-05-17|1868.69
#2017-05-18|1862.81
#2017-05-19|1886.81
#2017-05-22|1899.32
#2017-05-23|1903.34
#2017-05-24|1902.62
#2017-05-25|1910.96
#2017-05-26|1917.21
#2017-05-29|1913.05
#2017-05-30|1909.67
#2017-05-31|1895.10
#2017-06-01|1907.65
#2017-06-02|1915.73
#2017-06-05|1910.06
#2017-06-06|1893.32
#2017-06-07|1892.67
#2017-06-08|1881.69
#2017-06-09|1883.61
#2017-06-12|1844.50
#2017-06-13|1861.03
#2017-06-14|1884.61
#2017-06-15|1845.67
#2017-06-16|1862.82
#2017-06-19|1875.70
#2017-06-20|1858.19
#2017-06-21|1862.13
#2017-06-22|1857.17
#2017-06-23|1881.14
#2017-06-26|1882.80
#2017-06-27|1871.49
#2017-06-28|1873.62
#2017-06-29|1853.15
#2017-06-30|1841.05
#2017-07-03|1841.71
#2017-07-04|1816.10
#2017-07-05|1819.08
#2017-07-06|1809.15
#2017-07-07|1785.73
#2017-07-10|1793.57
#2017-07-11|1795.14
#2017-07-12|1824.89
#2017-07-13|1835.80
#2017-07-14|1862.31
#2017-07-17|1866.71
#2017-07-18|1863.80
#2017-07-19|1889.21
#2017-07-20|1903.74
#2017-07-21|1900.18
#2017-07-24|1910.17
#2017-07-25|1907.53
#2017-07-26|1910.74
#2017-07-27|1922.41
#2017-07-28|1919.44
#2017-07-31|1924.87
#2017-08-01|1935.13
#2017-08-02|1921.72
#2017-08-03|1918.19
#2017-08-04|1910.26
#2017-08-07|1924.09
#2017-08-08|1920.26
#2017-08-09|1898.33
#2017-08-10|1892.21
#2017-08-11|1862.72
#2017-08-14|1894.58
#2017-08-15|1877.93
#2017-08-16|1902.88
#2017-08-17|1907.60
#2017-08-18|1888.96
#2017-08-21|1893.18
#2017-08-22|1901.91
#2017-08-23|1883.01
#2017-08-24|1888.47
#2017-08-25|1897.22
#2017-08-28|1888.00
#2017-08-29|1868.47
#2017-08-30|1869.14
#2017-08-31|1880.47
#2017-09-01|1892.51
#2017-09-04|1879.97
#2017-09-05|1885.69
#2017-09-06|1884.15
#2017-09-07|1896.28
#2017-09-08|1890.25
#2017-09-11|1914.89
#2017-09-12|1920.49
#2017-09-13|1913.29
#2017-09-14|1913.63
#2017-09-15|1912.98
#2017-09-18|1907.41
#2017-09-19|1910.17
#2017-09-20|1921.99
#2017-09-21|1916.72
#2017-09-22|1921.86
#2017-09-25|1917.35
#2017-09-26|1882.91
#2017-09-27|1869.98
#2017-09-28|1880.76
#2017-09-29|1910.63
#2017-10-02|1912.05
#2017-10-03|1922.75
#2017-10-04|1941.32
#2017-10-05|1940.16
#2017-10-06|1944.24
#2017-10-09|1949.32
#2017-10-10|1967.13
#2017-10-11|1969.70
#2017-10-12|1976.17
#2017-10-13|1986.83
#2017-10-16|1992.76
#2017-10-17|1988.15
#2017-10-18|1998.29
#2017-10-19|1986.69
#2017-10-20|1979.66
#2017-10-23|1962.17
#2017-10-24|1951.21
#2017-10-25|1957.14
#2017-10-26|1963.00
#2017-10-27|1949.99
#2017-10-30|1978.29
#2017-10-31|1987.71
#2017-11-01|1987.20
#2017-11-02|1973.80
#2017-11-03|1982.33
#2017-11-06|1990.88
#2017-11-07|1997.74
#2017-11-08|1993.20
#2017-11-09|1982.54
#2017-11-10|1978.11
#2017-11-13|1964.19
#2017-11-14|1981.66
#2017-11-15|1983.01
#2017-11-16|2017.85
#2017-11-17|2055.20
#2017-11-20|2092.47
#2017-11-21|2120.29
#2017-11-22|2095.21
#2017-11-23|2073.89
#2017-11-24|2085.32
#2017-11-27|2090.26
#2017-11-28|2101.07
#2017-11-29|2112.49
#2017-11-30|2093.62
#2017-12-01|2046.38
#2017-12-04|2080.13
#2017-12-05|2061.79
#2017-12-06|2045.29
#2017-12-07|2057.56
#2017-12-08|2074.11
#2017-12-11|2092.23
#2017-12-12|2059.23
#2017-12-13|2072.18
#2017-12-14|2059.82
#2017-12-15|2047.05
#2017-12-18|2072.25
#2017-12-19|2053.72
#2017-12-20|2080.88
#2017-12-21|2105.26
#2017-12-22|2113.63
#2017-12-25|2113.63
#2017-12-26|2118.50
#2017-12-27|2125.68
#2017-12-28|2132.34
#2017-12-29|2138.77
#2018-01-01|2138.77
#2018-01-02|2163.19
#2018-01-03|2180.28
#2018-01-04|2194.87
#2018-01-05|2199.53
#2018-01-08|2186.47
#2018-01-09|2203.76
#2018-01-10|2185.64
#2018-01-11|2169.00
#2018-01-12|2194.50
#2018-01-15|2220.61
#2018-01-16|2239.40
#2018-01-17|2235.22
#2018-01-18|2232.12
#2018-01-19|2250.59
#2018-01-22|2259.24
#2018-01-23|2268.58
#2018-01-24|2272.05
#2018-01-25|2263.83
#2018-01-26|2256.18
#2018-01-29|2227.23
#2018-01-30|2191.46
#2018-01-31|2197.86
#2018-02-01|2182.48
#2018-02-02|2130.90
#2018-02-05|2073.41
#2018-02-06|2032.06
#2018-02-07|2052.50
#2018-02-08|2027.80
#2018-02-09|1994.84
#2018-02-12|2027.13
#2018-02-13|2046.65
#2018-02-14|2101.86
#2018-02-15|2182.50
#2018-02-16|2193.63
#2018-02-19|2151.64
#2018-02-20|2135.33
#2018-02-21|2170.36
#2018-02-22|2151.88
#2018-02-23|2159.32
#2018-02-26|2149.93
#2018-02-27|2134.56
#2018-02-28|2114.32
#2018-03-01|2076.29
#2018-03-02|2052.65
#2018-03-05|2084.60
#2018-03-06|2128.38
#2018-03-07|2126.14
#2018-03-08|2122.06
#2018-03-09|2151.42
#2018-03-12|2161.24
#2018-03-13|2161.24
#2018-03-14|2142.15
#2018-03-15|2120.47
#2018-03-16|2098.71
#2018-03-19|2100.33
#2018-03-20|2102.04
#2018-03-21|2098.85
#2018-03-22|2061.34
#2018-03-23|2038.53
#2018-03-26|2043.13
#2018-03-27|2052.16
#2018-03-28|2000.97
#2018-03-29|1986.25
#2018-03-30|1986.31
#2018-04-02|1987.72
#2018-04-03|1973.32
#2018-04-04|1981.32
#2018-04-05|2019.66
#2018-04-06|2015.90
#2018-04-09|2031.51
#2018-04-10|2054.20
#2018-04-11|2041.31
#2018-04-12|2048.48
#2018-04-13|2028.75
#2018-04-16|2030.31
#2018-04-17|2029.43
#2018-04-18|2046.41
#2018-04-19|2069.54
#2018-04-20|2048.85
#2018-04-23|2027.31
#2018-04-24|2019.30
#2018-04-25|1995.26
#2018-04-26|2017.31
#2018-04-27|2021.23
#2018-04-30|2049.31
#2018-05-01|2031.59
#2018-05-02|2031.70
#2018-05-03|1998.79
#2018-05-04|2043.94
#2018-05-07|2050.60
#2018-05-08|2052.80
#2018-05-09|2050.57
#2018-05-10|2097.07
#2018-05-11|2124.28
#2018-05-14|2127.97
#2018-05-15|2063.21
#2018-05-16|2095.01
#2018-05-17|2091.03
#2018-05-18|2076.70
#2018-05-21|2082.35
#2018-05-22|2095.62
#2018-05-23|2072.70
#2018-05-24|2076.21
#2018-05-25|2069.28
#2018-05-28|2067.85
#2018-05-29|2007.12
#2018-05-30|1993.39
#2018-05-31|2001.75
#2018-06-01|2043.85
#2018-06-04|2076.29
#2018-06-05|2063.28
#2018-06-06|2099.72
#2018-06-07|2096.56
#2018-06-08|2065.05
#2018-06-11|2079.58
#2018-06-12|2072.45
#2018-06-13|2075.81
#2018-06-14|2054.45
#2018-06-15|2028.29
#2018-06-18|2012.87
#2018-06-19|1971.98
#2018-06-20|2003.27
#2018-06-21|1992.13
#2018-06-22|2038.09
#2018-06-25|1999.38
#2018-06-26|1968.32
#2018-06-27|1977.17
#2018-06-28|1978.04
#2018-06-29|2037.50
#2018-07-02|1992.39
#2018-07-03|2013.42
#2018-07-04|2014.94
#2018-07-05|2026.60
#2018-07-06|2055.69
#2018-07-09|2083.54
#2018-07-10|2086.62
#2018-07-11|2061.65
#2018-07-12|2092.37
#2018-07-13|2082.60
#2018-07-16|2067.29
#2018-07-17|2077.51
#2018-07-18|2068.22
#2018-07-19|2038.84
#2018-07-20|2063.21
#2018-07-23|2050.70
#2018-07-24|2063.14
#2018-07-25|2029.83
#2018-07-26|2036.84
#2018-07-27|2054.29
#2018-07-30|2047.15
#2018-07-31|2037.48
#2018-08-01|2027.09
#2018-08-02|1990.67
#2018-08-03|2018.32
#2018-08-06|2012.98
#2018-08-07|2041.31
#2018-08-08|2047.95
#2018-08-09|2040.17
#2018-08-10|2002.95
#2018-08-13|1993.05
#2018-08-14|1976.30
#2018-08-15|1897.09
#2018-08-16|1932.74
#2018-08-17|1936.51
#2018-08-20|1967.13
#2018-08-21|1997.14
#2018-08-22|2039.95
#2018-08-23|2036.88
#2018-08-24|2058.85
#2018-08-27|2077.75
#2018-08-28|2083.13
#2018-08-29|2076.65
#2018-08-30|2017.00
#2018-08-31|1992.72
#2018-09-03|1971.10
#2018-09-04|1929.76
#2018-09-05|1888.83
#2018-09-06|1882.24
#2018-09-07|1904.54
#2018-09-10|1908.77
#2018-09-11|1897.13
#2018-09-12|1903.24
#2018-09-13|1922.40
#2018-09-14|1912.24
#2018-09-17|1919.64
#2018-09-18|1916.72
#2018-09-19|1909.78
#2018-09-20|1934.22
#2018-09-21|1953.32
#2018-09-24|1962.61
#2018-09-25|1948.01
#2018-09-26|1959.20
#2018-09-27|1944.23
#2018-09-28|1921.77
#2018-10-01|1927.60
#2018-10-02|1891.69
#2018-10-03|1896.10
#2018-10-04|1856.82
#2018-10-05|1847.93
#2018-10-08|1819.76
#2018-10-09|1812.39
#2018-10-10|1770.30
#2018-10-11|1767.87
#2018-10-12|1818.81
#2018-10-15|1794.10
#2018-10-16|1842.86
#2018-10-17|1813.84
#2018-10-18|1806.10
#2018-10-19|1799.49
#2018-10-22|1814.27
#2018-10-23|1771.57
#2018-10-24|1753.89
#2018-10-25|1735.40
#2018-10-26|1696.21
#2018-10-29|1690.29
#2018-10-30|1670.54
#2018-10-31|1709.60
#2018-11-01|1773.30
#2018-11-02|1810.41
#2018-11-05|1817.23
#2018-11-06|1815.04
#2018-11-07|1832.20
#2018-11-08|1803.91
#2018-11-09|1775.94
#2018-11-12|1738.38
#2018-11-13|1736.24
#2018-11-14|1770.85
#2018-11-15|1773.54
#2018-11-16|1793.31
#2018-11-19|1802.34
#2018-11-20|1732.36
#2018-11-21|1773.18
#2018-11-22|1780.00
#2018-11-23|1774.02
#2018-11-26|1812.37
#2018-11-27|1798.57
#2018-11-28|1821.32
#2018-11-29|1828.68
#2018-11-30|1793.67
#2018-12-03|1840.26
#2018-12-04|1823.20
#2018-12-05|1787.21
#2018-12-06|1727.48
#2018-12-07|1748.60
#2018-12-10|1693.43
#2018-12-11|1727.03
#2018-12-12|1765.44
#2018-12-13|1746.51
#2018-12-14|1734.21
#2018-12-17|1730.30
#2018-12-18|1725.99
#2018-12-19|1746.54
#2018-12-20|1719.18
#2018-12-21|1726.29
#2018-12-24|1731.58
#2018-12-25|1731.58
#2018-12-26|1729.27
#2018-12-27|1700.87
#2018-12-28|1738.13
#2018-12-31|1745.10
#2019-01-01|1745.10
#2019-01-02|1710.31
#2019-01-03|1706.22
#2019-01-04|1758.27
#2019-01-07|1776.81
#2019-01-08|1788.13
#2019-01-09|1833.08
#2019-01-10|1832.22
#2019-01-11|1840.44
#2019-01-14|1829.55
#2019-01-15|1824.56
#2019-01-16|1838.34
#2019-01-17|1830.25
#2019-01-18|1852.69
#2019-01-21|1870.14
#2019-01-22|1866.23
#2019-01-23|1850.48
#2019-01-24|1850.95
#2019-01-25|1869.51
#2019-01-28|1856.77
#2019-01-29|1884.93
#2019-01-30|1877.06
#2019-01-31|1893.58
#2019-02-01|1881.03
#2019-02-04|1878.97
#2019-02-05|1905.97
#2019-02-06|1902.61
#2019-02-07|1846.13
#2019-02-08|1831.81
#2019-02-11|1843.37
#2019-02-12|1849.55
#2019-02-13|1833.89
#2019-02-14|1835.57
#2019-02-15|1848.88
#2019-02-18|1868.17
#2019-02-19|1868.12
#2019-02-20|1893.68
#2019-02-21|1895.66
#2019-02-22|1907.87
#2019-02-25|1911.46
#2019-02-26|1911.06
#2019-02-27|1900.44
#2019-02-28|1920.64
#2019-03-01|1909.50
#2019-03-04|1929.28
#2019-03-05|1927.14
#2019-03-06|1943.19
#2019-03-07|1900.96
#2019-03-08|1881.05
#2019-03-11|1904.52
#2019-03-12|1907.53
#2019-03-13|1924.64
#2019-03-14|1932.11
#2019-03-15|1941.02
#2019-03-18|1956.39
#2019-03-19|1973.54
#2019-03-20|1945.83
#2019-03-21|1946.31
#2019-03-22|1936.76
#2019-03-25|1910.26
#2019-03-26|1911.57
#2019-03-27|1916.01
#2019-03-28|1913.65
#2019-03-29|1931.54
#2019-04-01|1953.14
#2019-04-02|1960.89
#2019-04-03|1999.42
#2019-04-04|1999.37
#2019-04-05|2007.06
#2019-04-08|1999.92
#2019-04-09|2010.73
#2019-04-10|2037.86
#2019-04-11|2038.29
#2019-04-12|2046.85
#2019-04-15|2034.01
#2019-04-16|2055.08
#2019-04-17|2075.33
#2019-04-18|2074.69
#2019-04-19|2074.69
#2019-04-22|2067.89
#2019-04-23|2073.05
#2019-04-24|2071.52
#2019-04-25|2049.58
#2019-04-26|2084.02
#2019-04-29|2082.45
#2019-04-30|2077.07
#2019-05-01|2080.01
#2019-05-02|2068.35
#2019-05-03|2088.25
#2019-05-06|2052.72
#2019-05-07|2032.53
#2019-05-08|2047.54
#2019-05-09|1999.62
#2019-05-10|2017.09
#2019-05-13|1980.22
#2019-05-14|1990.50
#2019-05-15|1989.08
#2019-05-16|2006.74
#2019-05-17|1978.35
#2019-05-20|1955.55
#2019-05-21|1960.53
#2019-05-22|1963.45
#2019-05-23|1922.19
#2019-05-24|1935.11
#2019-05-27|1932.47
#2019-05-28|1921.22
#2019-05-29|1921.26
#2019-05-30|1953.45
#2019-05-31|1954.91
#2019-06-03|1978.60
#2019-06-04|1973.64
#2019-06-05|1985.44
#2019-06-06|1980.80
#2019-06-07|2021.88
#2019-06-10|2037.74
#2019-06-11|2042.87
#2019-06-12|2037.74
#2019-06-13|2032.21
#2019-06-14|2015.95
#2019-06-17|2019.89
#2019-06-18|2052.16
#2019-06-19|2041.48
#2019-06-20|2065.47
#2019-06-21|2048.53
#2019-06-24|2053.91
#2019-06-25|2039.19
#2019-06-26|2042.49
#2019-06-27|2029.72
#2019-06-28|2059.10
#2019-07-01|2085.96
#2019-07-02|2069.67
#2019-07-03|2080.59
#2019-07-04|2075.45
#2019-07-05|2062.16
#2019-07-08|2055.41
#2019-07-09|2041.51
#2019-07-10|2059.39
#2019-07-11|2063.22
#2019-07-12|2051.05
#2019-07-15|2078.28
#2019-07-16|2072.87
#2019-07-17|2052.99
#2019-07-18|2047.76
#2019-07-19|2046.24
#2019-07-22|2053.43
#2019-07-23|2046.27
#2019-07-24|2062.43
#2019-07-25|2057.11
#2019-07-26|2074.64
#2019-07-29|2080.69
#2019-07-30|2048.69
#2019-07-31|2043.76
#2019-08-01|2045.65
#2019-08-02|1979.04
#2019-08-05|1927.42
#2019-08-06|1927.28
#2019-08-07|1940.97
#2019-08-08|1967.49
#2019-08-09|1959.59
#2019-08-12|1954.69
#2019-08-13|1968.79
#2019-08-14|1915.37
#2019-08-15|1917.09
#2019-08-16|1938.78
#2019-08-19|1950.90
#2019-08-20|1944.49
#2019-08-21|1971.15
#2019-08-22|1968.80
#2019-08-23|1971.39
#2019-08-26|1955.30
#2019-08-27|1967.19
#2019-08-28|1952.73
#2019-08-29|1974.86
#2019-08-30|1982.72
#2019-09-02|1986.88
#2019-09-03|1985.80
#2019-09-04|2029.56
#2019-09-05|2029.01
#2019-09-06|2037.45
#2019-09-09|2025.63
#2019-09-10|2015.51
#2019-09-11|2044.01
#2019-09-12|2059.87
#2019-09-13|2072.82
#2019-09-16|2049.97
#2019-09-17|2045.72
#2019-09-18|2035.19
#2019-09-19|2040.97
#2019-09-20|2035.46
#2019-09-23|2019.56
#2019-09-24|2026.83
#2019-09-25|2000.50
#2019-09-26|2002.41
#2019-09-27|2014.94
#2019-09-30|2016.73
#2019-10-01|2000.28
#2019-10-02|1957.99
#2019-10-03|1958.33
#2019-10-04|1972.36
#2019-10-07|1974.76
#2019-10-08|1949.87
#2019-10-09|1953.75
#2019-10-10|1962.48
#2019-10-11|1986.02
#2019-10-14|1971.91
#2019-10-15|1993.74
#2019-10-16|1983.40
#2019-10-17|1989.29
#2019-10-18|1988.90
#2019-10-21|1996.53
#2019-10-22|1998.97
#2019-10-23|2002.15
#2019-10-24|2021.34
#2019-10-25|2028.25
#2019-10-28|2039.13
#2019-10-29|2044.18
#2019-10-30|2050.66
#2019-10-31|2052.35
#2019-11-01|2050.34
#2019-11-04|2047.31
#2019-11-05|2038.38
#2019-11-06|2038.71
#2019-11-07|2044.11
#2019-11-08|2034.37
#2019-11-11|2045.45
#2019-11-12|2044.95
#2019-11-13|2031.23
#2019-11-14|2028.24
#2019-11-15|2037.13
#2019-11-18|2043.39
#2019-11-19|2044.45
#2019-11-20|2029.91
#2019-11-21|2018.20
#2019-11-22|2026.29
#2019-11-25|2045.91
#2019-11-26|2039.43
#2019-11-27|2051.34
#2019-11-28|2047.14
#2019-11-29|2048.67
#2019-12-02|2026.52
#2019-12-03|2008.23
#2019-12-04|2024.35
#2019-12-05|2030.64
#2019-12-06|2047.42
#2019-12-09|2051.29
#2019-12-10|2048.86
#2019-12-11|2044.32
#2019-12-12|2046.30
#2019-12-13|2090.72
#2019-12-16|2122.81
#2019-12-17|2103.72
#2019-12-18|2103.11
#2019-12-19|2102.64
#2019-12-20|2121.12
#2019-12-23|2124.41
#2019-12-24|2135.73
#2019-12-25|2135.73
#2019-12-26|2139.73
#2019-12-27|2156.00
#2019-12-30|2145.77
#2019-12-31|2152.48
#2020-01-01|2152.48
#2020-01-02|2160.81
#2020-01-03|2142.22
#2020-01-06|2136.72
#2020-01-07|2133.09
#2020-01-08|2125.07
#2020-01-09|2130.70
#2020-01-10|2130.55
#2020-01-13|2131.32
#2020-01-14|2134.95
#2020-01-15|2147.37
#2020-01-16|2140.99
#2020-01-17|2143.41
#2020-01-20|2137.50
#2020-01-21|2137.42
#2020-01-22|2139.14
#2020-01-23|2124.89
#2020-01-24|2138.96
#2020-01-27|2097.09
#2020-01-28|2102.52
#2020-01-29|2096.01
#2020-01-30|2088.90
#2020-01-31|2081.80
#2020-02-03|2075.50
#2020-02-04|2103.93
#2020-02-05|2112.38
#2020-02-06|2116.46
#2020-02-07|2107.20
#2020-02-10|2095.37
#2020-02-11|2096.75
#2020-02-12|2096.73
#2020-02-13|2092.11
#2020-02-14|2094.06
#2020-02-17|2093.32
#2020-02-18|2084.41
#2020-02-19|2086.50
#2020-02-20|2079.56
#2020-02-21|2077.12
#2020-02-24|2014.92
#2020-02-25|1997.50
#2020-02-26|1990.66
#2020-02-27|1918.57
#2020-02-28|1855.51
#2020-03-02|1858.59
#2020-03-03|1897.31
#2020-03-04|1912.39
#2020-03-05|1883.45
#2020-03-06|1848.46
#2020-03-09|1747.58
#2020-03-10|1719.14
#2020-03-11|1681.03
#2020-03-12|1475.94
#2020-03-13|1479.01
#2020-03-16|1402.26
#2020-03-17|1366.96
#2020-03-18|1325.88
#2020-03-19|1350.51
#2020-03-20|1332.86
#2020-03-23|1278.37
#2020-03-24|1371.72
#2020-03-25|1425.93
#2020-03-26|1505.46
#2020-03-27|1467.74
#2020-03-30|1484.28
#2020-03-31|1524.81
#2020-04-01|1463.12
#2020-04-02|1445.55
#2020-04-03|1430.09
#2020-04-06|1482.81
#2020-04-07|1531.25
#2020-04-08|1548.89
#2020-04-09|1599.68
#2020-04-10|1599.68
#2020-04-13|1598.76
#2020-04-14|1602.50
#2020-04-15|1540.78
#2020-04-16|1535.58
#2020-04-17|1588.70
#2020-04-20|1607.82
#2020-04-21|1538.63
#2020-04-22|1552.89
#2020-04-23|1554.48
#2020-04-24|1529.31
#2020-04-27|1569.06
#2020-04-28|1605.43
#2020-04-29|1650.71
#2020-04-30|1616.24
#2020-05-01|1608.29
#2020-05-04|1565.73
#2020-05-05|1581.57
#2020-05-06|1558.10
#2020-05-07|1585.66
#2020-05-08|1614.49
#2020-05-11|1599.69
#2020-05-12|1601.37
#2020-05-13|1550.29
#2020-05-14|1519.92
#2020-05-15|1528.30
#2020-05-18|1585.60
#2020-05-19|1587.75
#2020-05-20|1606.25
#2020-05-21|1591.07
#2020-05-22|1602.46
#2020-05-25|1617.97
#2020-05-26|1652.31
#2020-05-27|1664.42
#2020-05-28|1705.88
#2020-05-29|1689.72
#2020-06-01|1727.16
#2020-06-02|1760.97
#2020-06-03|1800.69
#2020-06-04|1815.78
#2020-06-05|1838.68
#2020-06-08|1836.85
#2020-06-09|1811.18
#2020-06-10|1808.20
#2020-06-11|1728.36
#2020-06-12|1723.30
#2020-06-15|1724.82
#2020-06-16|1761.20
#2020-06-17|1771.89
#2020-06-18|1751.24
#2020-06-19|1758.82
#2020-06-22|1755.14
#2020-06-23|1779.42
#2020-06-24|1718.47
#2020-06-25|1713.89
#2020-06-26|1712.54
#2020-06-29|1722.72
#2020-06-30|1724.59
#2020-07-01|1728.61
#2020-07-02|1746.93
#2020-07-03|1729.99
#2020-07-06|1763.44
#2020-07-07|1747.12
#2020-07-08|1736.20
#2020-07-09|1706.40
#2020-07-10|1720.17
#2020-07-13|1730.70
#2020-07-14|1710.58
#2020-07-15|1748.44
#2020-07-16|1748.21
#2020-07-17|1743.64
#2020-07-20|1748.43
#2020-07-21|1775.30
#2020-07-22|1763.38
#2020-07-23|1746.78
#2020-07-24|1723.06
#2020-07-27|1729.89
#2020-07-28|1733.78
#2020-07-29|1739.24
#2020-07-30|1719.60
#2020-07-31|1710.22
#2020-08-03|1748.03
#2020-08-04|1745.04
#2020-08-05|1787.87
#2020-08-06|1789.06
#2020-08-07|1791.63
#2020-08-10|1795.03
#2020-08-11|1836.80
#2020-08-12|1858.92
#2020-08-13|1855.06
#2020-08-14|1826.46
#2020-08-17|1827.96
#2020-08-18|1823.31
#2020-08-19|1838.42
#2020-08-20|1816.64
#2020-08-21|1812.85
#2020-08-24|1841.44
#2020-08-25|1829.03
#2020-08-26|1839.88
#2020-08-27|1848.95
#2020-08-28|1852.83
#2020-08-31|1852.93
#2020-09-01|1828.61
#2020-09-02|1840.12
#2020-09-03|1830.93
#2020-09-04|1809.31
#2020-09-07|1853.00
#2020-09-08|1839.66
#2020-09-09|1859.66
#2020-09-10|1855.59
#2020-09-11|1846.43
#2020-09-14|1861.04
#2020-09-15|1863.92
#2020-09-16|1882.46
#2020-09-17|1858.34
#2020-09-18|1843.18
#2020-09-21|1751.88
#2020-09-22|1748.85
#2020-09-23|1769.00
#2020-09-24|1751.14
#2020-09-25|1771.45
#2020-09-28|1807.71
#2020-09-29|1807.22
#2020-09-30|1818.38
#2020-10-01|1820.19
#2020-10-02|1837.88
#2020-10-05|1872.71
#2020-10-06|1876.11
#2020-10-07|1848.49
#2020-10-08|1861.32
#2020-10-09|1888.71
#2020-10-12|1889.43
#2020-10-13|1878.79
#2020-10-14|1877.79
#2020-10-15|1834.54
#2020-10-16|1865.47
#2020-10-19|1870.59
#2020-10-20|1875.65
#2020-10-21|1871.23
#2020-10-22|1865.88
#2020-10-23|1875.36
#2020-10-26|1846.87
#2020-10-27|1830.82
#2020-10-28|1771.32
#2020-10-29|1747.52
#2020-10-30|1754.51
#2020-11-02|1780.48
#2020-11-03|1843.30
#2020-11-04|1860.82
#2020-11-05|1925.94
#2020-11-06|1916.07
#2020-11-09|2039.17
#2020-11-10|2043.58
#2020-11-11|2034.89
#2020-11-12|2031.99
#2020-11-13|2023.87
#2020-11-16|2038.50
#2020-11-17|2033.99
#2020-11-18|2054.02
#2020-11-19|2050.28
#2020-11-20|2057.84
#2020-11-23|2043.72
#2020-11-24|2058.50
#2020-11-25|2054.95
#2020-11-26|2047.67
#2020-11-27|2054.69
#2020-11-30|2039.97
#2020-12-01|2079.27
#2020-12-02|2079.59
#2020-12-03|2107.86
#2020-12-04|2111.78
#2020-12-07|2095.17
#2020-12-08|2113.41
#2020-12-09|2133.66
#2020-12-10|2113.28
#2020-12-11|2101.90
#2020-12-14|2108.86
#2020-12-15|2113.18
#2020-12-16|2133.02
#2020-12-17|2164.39
#2020-12-18|2166.22
#2020-12-21|2114.54
#2020-12-22|2126.21
#2020-12-23|2154.50
#2020-12-24|2159.14
#2020-12-25|2159.14
#2020-12-28|2160.83
#2020-12-29|2203.43
#2020-12-30|2196.25
#2020-12-31|2176.52
#2021-01-01|2176.52
#2021-01-04|2188.29
#2021-01-05|2168.83
#2021-01-06|2227.26
#2021-01-07|2208.53
#2021-01-08|2222.56
#2021-01-11|2186.09
#2021-01-12|2180.21
#2021-01-13|2168.64
#2021-01-14|2187.36
#2021-01-15|2171.02
#2021-01-18|2168.44
#2021-01-19|2160.68
#2021-01-20|2192.52
#2021-01-21|2193.70
#2021-01-22|2194.22
#2021-01-25|2156.81
#2021-01-26|2180.55
#2021-01-27|2177.06
#2021-01-28|2182.73
#2021-01-29|2155.25
#2021-02-01|2175.24
#2021-02-02|2191.52
#2021-02-03|2189.68
#2021-02-04|2192.97
#2021-02-05|2197.77
#2021-02-08|2201.18
#2021-02-09|2199.00
#2021-02-10|2196.41
#2021-02-11|2222.83
#2021-02-12|2251.93
#2021-02-15|2348.63
#2021-02-16|2333.90
#2021-02-17|2292.69
#2021-02-18|2281.89
#2021-02-19|2283.91
#2021-02-22|2290.15
#2021-02-23|2301.89
#2021-02-24|2275.16
#2021-02-25|2294.12
#2021-02-26|2244.44
#2021-03-01|2255.09
#2021-03-02|2272.27
#2021-03-03|2295.85
#2021-03-04|2268.57
#2021-03-05|2219.70
#2021-03-08|2259.00
#2021-03-09|2289.01
#2021-03-10|2289.54
#2021-03-11|2302.02
#2021-03-12|2286.14
#2021-03-15|2282.19
#2021-03-16|2297.43
#2021-03-17|2311.05
#2021-03-18|2332.37
#2021-03-19|2314.92
#2021-03-22|2312.52
#2021-03-23|2304.56
#2021-03-24|2292.79
#2021-03-25|2295.15
#2021-03-26|2303.91
#2021-03-29|2301.89
#2021-03-30|2302.82
#2021-03-31|2296.86
#2021-04-01|2320.05
#2021-04-02|2320.05
#2021-04-05|2329.85
#2021-04-06|2353.75
#2021-04-07|2363.60
#2021-04-08|2370.08
#2021-04-09|2366.22
#2021-04-12|2357.68
#2021-04-13|2376.40
#2021-04-14|2395.05
#2021-04-15|2411.30
#2021-04-16|2429.19
#2021-04-19|2434.96
#2021-04-20|2401.80
#2021-04-21|2396.08
#2021-04-22|2407.55
#2021-04-23|2429.69
#2021-04-26|2441.08
#2021-04-27|2428.64
#2021-04-28|2447.68
#2021-04-29|2445.49
#2021-04-30|2421.93
#2021-05-03|2437.17
#2021-05-04|2408.50
#2021-05-05|2455.75
#2021-05-06|2457.12
#2021-05-07|2493.73
#2021-05-10|2494.40
#2021-05-11|2430.87
#2021-05-12|2410.76
#2021-05-13|2414.15
#2021-05-14|2458.32
#2021-05-17|2451.81
#2021-05-18|2485.51
#2021-05-19|2452.67
#2021-05-20|2486.03
#2021-05-21|2484.28
#2021-05-24|2496.94
#2021-05-25|2498.41
#2021-05-26|2489.96
#2021-05-27|2480.48
#2021-05-28|2489.08
#2021-05-31|2493.91
#2021-06-01|2514.89
#2021-06-02|2503.38
#2021-06-03|2483.52
#2021-06-04|2492.36
#2021-06-07|2509.89
#2021-06-08|2518.93
#2021-06-09|2519.87
#2021-06-10|2510.64
#2021-06-11|2511.30
#2021-06-14|2518.03
#2021-06-15|2524.12
#2021-06-16|2538.96
#2021-06-17|2501.40
#2021-06-18|2443.14
#2021-06-21|2476.23
#2021-06-22|2479.34
#2021-06-23|2475.78
#2021-06-24|2479.44
#2021-06-25|2486.89
#2021-06-28|2466.65
#2021-06-29|2455.35
#2021-06-30|2445.02
#2021-07-01|2482.71
#2021-07-02|2508.13
#2021-07-05|2506.47
#2021-07-06|2507.94
#2021-07-07|2511.41
#2021-07-08|2463.34
#2021-07-09|2498.91
#2021-07-12|2522.19
#2021-07-13|2538.11
#2021-07-14|2534.11
#2021-07-15|2509.45
#2021-07-16|2506.61
#2021-07-19|2446.57
#2021-07-20|2455.54
#2021-07-21|2501.35
#2021-07-22|2540.85
#2021-07-23|2547.28
#2021-07-26|2542.31
#2021-07-27|2535.29
#2021-07-28|2534.55
#2021-07-29|2594.29
#2021-07-30|2580.57
#2021-08-02|2582.04
#2021-08-03|2581.83
#2021-08-04|2600.85
#2021-08-05|2621.07
#2021-08-06|2598.02
#2021-08-09|2593.19
#2021-08-10|2604.47
#2021-08-11|2632.27
#2021-08-12|2640.23
#2021-08-13|2655.47
#2021-08-16|2648.91
#2021-08-17|2630.04
#2021-08-18|2637.89
#2021-08-19|2597.36
#2021-08-20|2604.53
#2021-08-23|2626.23
#2021-08-24|2639.72
#2021-08-25|2643.02
#2021-08-26|2655.34
#2021-08-27|2668.18
#2021-08-30|2683.06
#2021-08-31|2671.71
#2021-09-01|2698.47
#2021-09-02|2719.02
#2021-09-03|2711.59
#2021-09-06|2729.79
#2021-09-07|2712.96
#2021-09-08|2683.77
#2021-09-09|2684.78
#2021-09-10|2679.58
#2021-09-13|2676.33
#2021-09-14|2674.65
#2021-09-15|2636.94
#2021-09-16|2654.75
#2021-09-17|2637.05
#2021-09-20|2613.94
#2021-09-21|2882.42
#2021-09-22|2892.25
#2021-09-23|2889.48
#2021-09-24|2867.24
#2021-09-27|2846.99
#2021-09-28|2781.70
#2021-09-29|2785.20
#2021-09-30|2789.41
#2021-10-01|2833.90
#2021-10-04|2813.55
#2021-10-05|2849.02
#2021-10-06|2806.23
#2021-10-07|2837.66
#2021-10-08|2835.32
#2021-10-11|2828.72
#2021-10-12|2811.59
#2021-10-13|2820.57
#2021-10-14|2860.33
#2021-10-15|2857.43
#2021-10-18|2843.46
#2021-10-19|2873.98
#2021-10-20|2880.26
#2021-10-21|2882.10
#2021-10-22|2877.78
#2021-10-25|2849.93
#2021-10-26|2864.57
#2021-10-27|2855.10
#2021-10-28|2892.83
#2021-10-29|2874.89
#2021-11-01|2893.04
#2021-11-02|2896.44
#2021-11-03|2915.64
#2021-11-04|2925.32
#2021-11-05|2937.26
#2021-11-08|2927.32
#2021-11-09|2951.57
#2021-11-10|2988.06
#2021-11-11|2982.08
#2021-11-12|2982.08
#2021-11-15|2962.96
#2021-11-16|2927.44
#2021-11-17|2921.83
#2021-11-18|2916.22
#2021-11-19|2903.95
#2021-11-22|2886.80
#2021-11-23|2851.18
#2021-11-24|2847.52
#2021-11-25|2870.80
#2021-11-26|2811.65
#2021-11-29|2814.60
#2021-11-30|2800.22
#2021-12-01|2853.17
#2021-12-02|2815.80
#2021-12-03|2786.53
#2021-12-06|2825.61
#2021-12-07|2886.66
#2021-12-08|2875.75
#2021-12-09|2873.96
#2021-12-10|2868.24
#2021-12-13|2836.68
#2021-12-14|2802.76
#2021-12-15|2788.13
#2021-12-16|2815.09
#2021-12-17|2809.28
#2021-12-20|2787.51
#2021-12-21|2814.66
#2021-12-22|2856.66
#2021-12-23|2871.93
#2021-12-24|2879.47
#2021-12-27|2883.45
#2021-12-28|2902.42
#2021-12-29|2930.89
#2021-12-30|2930.75
#2021-12-31|2933.13
#2022-01-03|2910.36
#2022-01-04|2929.30
#2022-01-05|2930.92
#2022-01-06|2845.66
#2022-01-07|2851.37
#2022-01-10|2793.31
#2022-01-11|2823.04
#2022-01-12|2871.13
#2022-01-13|2879.90
#2022-01-14|2844.56
#2022-01-17|2882.19
#2022-01-18|2827.27
#2022-01-19|2825.72
#2022-01-20|2864.26
#2022-01-21|2808.98
#2022-01-24|2674.31
#2022-01-25|2679.94
#2022-01-26|2733.73
#2022-01-27|2717.71
#2022-01-28|2711.95
#2022-01-31|2749.19
#2022-02-01|2795.81
#2022-02-02|2834.39
#2022-02-03|2799.35
#2022-02-04|2786.15
#2022-02-07|2787.66
#2022-02-08|2794.76
#2022-02-09|2845.57
#2022-02-10|2867.30
#2022-02-11|2838.65
#2022-02-14|2776.53
#2022-02-15|2817.46
#2022-02-16|2802.03
#2022-02-17|2778.22
#2022-02-18|2747.45
#2022-02-21|2722.53
#2022-02-22|2729.73
#2022-02-23|2734.51
#2022-02-24|2602.07
#2022-02-25|2698.81
#2022-02-28|2715.50
#2022-03-01|2656.79
#2022-03-02|2685.53
#2022-03-03|2607.76
#2022-03-04|2494.05
#2022-03-07|2454.91
#2022-03-08|2368.92
#2022-03-09|2519.97
#2022-03-10|2491.00
#2022-03-11|2528.09
#2022-03-14|2549.25
#2022-03-15|2591.96
#2022-03-16|2675.47
#2022-03-17|2727.47
#2022-03-18|2736.79
#2022-03-21|2741.75
#2022-03-22|2755.47
#2022-03-23|2719.90
#2022-03-24|2711.10
#2022-03-25|2726.08
#2022-03-28|2730.40
#2022-03-29|2798.96
#2022-03-30|2789.95
#2022-03-31|2772.78
#2022-04-01|2745.05
#2022-04-04|2776.03
#2022-04-05|2780.37
#2022-04-06|2742.98
#2022-04-07|2743.07
#2022-04-08|2738.70
#2022-04-11|2736.19
#2022-04-12|2722.36
#2022-04-13|2738.24
#2022-04-14|2755.14
#2022-04-15|2755.14
#2022-04-18|2754.11
#2022-04-19|2712.13
#2022-04-20|2735.77
#2022-04-21|2749.30
#2022-04-22|2686.84
#2022-04-25|2655.85
#2022-04-26|2618.75
#2022-04-27|2574.50
#2022-04-28|2584.51
#2022-04-29|2601.03
#2022-05-02|2564.23
#2022-05-03|2569.14
#2022-05-04|2581.51
#2022-05-05|2547.05
#2022-05-06|2485.65
#2022-05-09|2424.25
#2022-05-10|2419.96
#2022-05-11|2440.17
#2022-05-12|2396.58
#2022-05-13|2434.67
#2022-05-16|2453.65
#2022-05-17|2507.42
#2022-05-18|2464.19
#2022-05-19|2444.87
#2022-05-20|2468.71
#2022-05-23|2521.45
#2022-05-24|2466.05
#2022-05-25|2453.42
#2022-05-26|2472.84
#2022-05-27|2497.87
#2022-05-30|2529.02
#2022-05-31|2489.14
#2022-06-01|2438.16
#2022-06-02|2466.13
#2022-06-03|2454.34
#2022-06-06|2484.84
#2022-06-07|2462.69
#2022-06-08|2447.07
#2022-06-09|2403.77
#2022-06-10|2337.31
#2022-06-13|2264.21
#2022-06-14|2209.01
#2022-06-15|2248.58
#2022-06-16|2206.40
#2022-06-17|2220.38
#2022-06-20|2256.59
#2022-06-21|2269.92
#2022-06-22|2269.57
#2022-06-23|2234.97
#2022-06-24|2320.30
#2022-06-27|2344.10
#2022-06-28|2319.17
#2022-06-29|2283.50
#2022-06-30|2274.99
#2022-07-01|2246.39
#2022-07-04|2263.84
#2022-07-05|2192.65
#2022-07-06|2246.15
#2022-07-07|2261.43
#2022-07-08|2289.71
#2022-07-11|2262.09
#2022-07-12|2263.91
#2022-07-13|2265.90
#2022-07-14|2227.03
#2022-07-15|2277.08
#2022-07-18|2321.07
#2022-07-19|2364.11
#2022-07-20|2372.95
#2022-07-21|2408.23
#2022-07-22|2428.56
#2022-07-25|2423.85
#2022-07-26|2399.10
#2022-07-27|2420.97
#2022-07-28|2456.66
#2022-07-29|2478.15
#2022-08-01|2499.47
#2022-08-02|2481.19
#2022-08-03|2487.46
#2022-08-04|2493.55
#2022-08-05|2435.97
#2022-08-08|2456.34
#2022-08-09|2450.95
#2022-08-10|2500.85
#2022-08-11|2487.97
#2022-08-12|2464.20
#2022-08-15|2466.90
#2022-08-16|2460.03
#2022-08-17|2439.19
#2022-08-18|2438.37
#2022-08-19|2400.81
#2022-08-22|2361.08
#2022-08-23|2330.01
#2022-08-24|2337.16
#2022-08-25|2343.66
#2022-08-26|2298.88
#2022-08-29|2279.50
#2022-08-30|2262.84
#2022-08-31|2244.15
#2022-09-01|2180.19
#2022-09-02|2227.54
#2022-09-05|2197.51
#2022-09-06|2207.88
#2022-09-07|2212.47
#2022-09-08|2225.02
#2022-09-09|2276.69
#2022-09-12|2334.44
#2022-09-13|2282.32
#2022-09-14|2244.81
#2022-09-15|2237.05
#2022-09-16|2208.73
#2022-09-19|2201.66
#2022-09-20|2167.97
#2022-09-21|2165.77
#2022-09-22|2116.39
#2022-09-23|2058.03
#2022-09-26|2043.91
#2022-09-27|2037.51
#2022-09-28|2031.86
#2022-09-29|2048.03
#2022-09-30|2100.40
#2022-10-03|2121.91
#2022-10-04|2225.56
#2022-10-05|2186.17
#2022-10-06|2173.98
#2022-10-07|2124.65
#2022-10-10|2103.53
#2022-10-11|2091.84
#2022-10-12|2081.90
#2022-10-13|2093.57
#2022-10-14|2116.14
#2022-10-17|2175.20
#2022-10-18|2194.55
#2022-10-19|2176.94
#2022-10-20|2181.26
#2022-10-21|2159.15
#2022-10-24|2220.66
#2022-10-25|2312.58
#2022-10-26|2332.57
#2022-10-27|2314.05
#2022-10-28|2295.32
#2022-10-31|2289.84
#2022-11-01|2262.52
#2022-11-02|2255.14
#2022-11-03|2212.65
#2022-11-04|2243.51
#2022-11-07|2271.53
#2022-11-08|2327.16
#2022-11-09|2301.14
#2022-11-10|2409.92
#2022-11-11|2411.87
#2022-11-14|2429.40
#2022-11-15|2442.51
#2022-11-16|2423.45
#2022-11-17|2390.65
#2022-11-18|2423.95
#2022-11-21|2420.99
#2022-11-22|2447.23
#2022-11-23|2488.08
#2022-11-24|2516.72
#2022-11-25|2522.60
#2022-11-28|2512.21
#2022-11-29|2479.04
#2022-11-30|2475.20
#2022-12-01|2552.84
#2022-12-02|2553.94
#2022-12-05|2544.81
#2022-12-06|2533.61
#2022-12-07|2525.22
#2022-12-08|2518.62
#2022-12-09|2545.16
#2022-12-12|2531.95
#2022-12-13|2568.32
#2022-12-14|2579.03
#2022-12-15|2518.88
#2022-12-16|2475.74
#2022-12-19|2466.38
#2022-12-20|2459.82
#2022-12-21|2496.14
#2022-12-22|2471.37
#2022-12-23|2474.93
#2022-12-26|2474.93
#2022-12-27|2478.69
#2022-12-28|2480.28
#2022-12-29|2503.04
#2022-12-30|2473.62
#2023-01-02|2487.12
#2023-01-03|2498.17
#2023-01-04|2552.82
#2023-01-05|2496.92
#2023-01-06|2540.03
#2023-01-09|2576.72
#2023-01-10|2565.79
#2023-01-11|2590.22
#2023-01-12|2599.51
#2023-01-13|2617.45
#2023-01-16|2646.81
#2023-01-17|2646.01
#2023-01-18|2660.70
#2023-01-19|2633.86
#2023-01-20|2649.13
#2023-01-23|2660.56
#2023-01-24|2668.97
#2023-01-25|2652.82
#2023-01-26|2673.22
#2023-01-27|2678.04
#2023-01-30|2700.05
#2023-01-31|2680.37
#2023-02-01|2697.67
#2023-02-02|2775.11
#2023-02-03|2769.63
#2023-02-06|2707.34
#2023-02-07|2679.03
#2023-02-08|2695.65
#2023-02-09|2707.36
#2023-02-10|2649.47
#2023-02-13|2687.10
#2023-02-14|2687.99
#2023-02-15|2692.42
#2023-02-16|2703.41
#2023-02-17|2697.99
#2023-02-20|2701.47
#2023-02-21|2713.51
#2023-02-22|2733.55
#2023-02-23|2732.68
#2023-02-24|2701.49
#2023-02-27|2737.90
#2023-02-28|2720.68
#2023-03-01|2734.64
#2023-03-02|2727.37
#2023-03-03|2719.39
#2023-03-06|2735.84
#2023-03-07|2705.82
#2023-03-08|2700.70
#2023-03-09|2712.25
#2023-03-10|2705.59
#2023-03-13|2666.85
#2023-03-14|2700.04
#2023-03-15|2614.68
#2023-03-16|2678.43
#2023-03-17|2651.41
#2023-03-20|2704.35
#2023-03-21|2740.20
#2023-03-22|2757.43
#2023-03-23|2770.46
#2023-03-24|2709.63
#2023-03-27|2733.15
#2023-03-28|2727.07
#2023-03-29|2765.68
#2023-03-30|2806.63
#2023-03-31|2810.33
#2023-04-03|2803.40
#2023-04-04|2837.14
#2023-04-05|2802.88
#2023-04-06|2795.35
#2023-04-07|2795.35
#2023-04-10|2776.00
#2023-04-11|2798.48
#2023-04-12|2835.23
#2023-04-13|2846.34
#2023-04-14|2829.52
#2023-04-17|2811.39
#2023-04-18|2843.00
#2023-04-19|2844.13
#2023-04-20|2871.97
#2023-04-21|2872.86
#2023-04-24|2885.51
#2023-04-25|2860.70
#2023-04-26|2861.89
#2023-04-27|2821.68
#2023-04-28|2860.06
#2023-05-01|2846.88
#2023-05-02|2730.56
#2023-05-03|2752.69
#2023-05-04|2673.92
#2023-05-05|2691.63
#2023-05-08|2692.90
#2023-05-09|2706.67
#2023-05-10|2689.82
#2023-05-11|2688.74
#2023-05-12|2673.07
#2023-05-15|2674.37
#2023-05-16|2662.68
#2023-05-17|2661.65
#2023-05-18|2678.46
#2023-05-19|2686.13
#2023-05-22|2684.31
#2023-05-23|2675.62
#2023-05-24|2622.17
#2023-05-25|2586.04
#2023-05-26|2606.26
#2023-05-29|2605.94
#2023-05-30|2612.45
#2023-05-31|2589.61
#2023-06-01|2657.77
#2023-06-02|2683.97
#2023-06-05|2658.34
#2023-06-06|2671.72
#2023-06-07|2681.83
#2023-06-08|2698.55
#2023-06-09|2690.23
#2023-06-12|2695.07
#2023-06-13|2728.71
#2023-06-14|2751.39
#2023-06-15|2783.97
#2023-06-16|2812.34
#2023-06-19|2779.51
#2023-06-20|2763.16
#2023-06-21|2748.66
#2023-06-22|2745.63
#2023-06-23|2731.04
#2023-06-26|2724.39
#2023-06-27|2749.70
#2023-06-28|2759.78
#2023-06-29|2744.91
#2023-06-30|2772.41
#2023-07-03|2767.81
#2023-07-04|2777.21
#2023-07-05|2761.34
#2023-07-06|2717.39
#2023-07-07|2702.17
#2023-07-10|2712.27
#2023-07-11|2718.97
#2023-07-12|2789.61
#2023-07-13|2842.36
#2023-07-14|2859.02
#2023-07-17|2854.05
#2023-07-18|2878.75
#2023-07-19|2856.42
#2023-07-20|2850.04
#2023-07-21|2844.84
#2023-07-24|2811.21
#2023-07-25|2805.26
#2023-07-26|2818.78
#2023-07-27|2908.69
#2023-07-28|2887.70
#2023-07-31|2880.18
#2023-08-01|2851.15
#2023-08-02|2831.26
#2023-08-03|2820.49
#2023-08-04|2845.35
#2023-08-07|2845.76
#2023-08-08|2832.68
#2023-08-09|2840.98
#2023-08-10|2863.59
#2023-08-11|2813.63
#2023-08-14|2807.54
#2023-08-15|2794.69
#2023-08-16|2762.94
#2023-08-17|2730.86
#2023-08-18|2718.84
#2023-08-21|2716.79
#2023-08-22|2707.77
#2023-08-23|2724.62
#2023-08-24|2719.02
#2023-08-25|2701.26
#2023-08-28|2719.24
#2023-08-29|2753.53
#2023-08-30|2800.01
#2023-08-31|2773.29
#2023-09-01|2767.20
#2023-09-04|2764.31
#2023-09-05|2754.14
#2023-09-06|2760.28
#2023-09-07|2776.30
#2023-09-08|2809.22
#2023-09-11|2826.42
#2023-09-12|2797.48
#2023-09-13|2820.37
#2023-09-14|2832.67
#2023-09-15|2852.58
#2023-09-18|2818.95
#2023-09-19|2831.48
#2023-09-20|2849.71
#2023-09-21|2804.24
#2023-09-22|2791.64
#2023-09-25|2756.78
#2023-09-26|2733.25
#2023-09-27|2716.88
#2023-09-28|2750.38
#2023-09-29|2781.27
#2023-10-02|2732.59
#2023-10-03|2722.38
#2023-10-04|2762.56
#2023-10-05|2791.95
#2023-10-06|2809.22
#2023-10-09|2809.68
#2023-10-10|2873.26
#2023-10-11|2886.28
#2023-10-12|2891.94
#2023-10-13|2838.39
#2023-10-16|2847.49
#2023-10-17|2858.56
#2023-10-18|2834.04
#2023-10-19|2820.83
#2023-10-20|2775.58
#2023-10-23|2812.76
#2023-10-24|2804.90
#2023-10-25|2816.92
#2023-10-26|2793.26
#2023-10-27|2767.33
#2023-10-30|2802.19
#2023-10-31|2804.68
#2023-11-01|2786.57
#2023-11-02|2838.01
#2023-11-03|2855.73
#2023-11-06|2857.98
#2023-11-07|2854.07
#2023-11-08|2878.37
#2023-11-09|2916.11
#2023-11-10|2872.15
#2023-11-13|2872.68
#2023-11-14|2933.55
#2023-11-15|2943.90
#2023-11-16|2950.55
#2023-11-17|2975.27
#2023-11-20|2992.28
#2023-11-21|2998.69
#2023-11-22|3001.68
#2023-11-23|3035.28
#2023-11-24|3051.95
#2023-11-27|3058.01
#2023-11-28|3064.03
#2023-11-29|3060.89
#2023-11-30|3047.98
#2023-12-01|3053.71
#2023-12-04|3064.97
#2023-12-05|3075.22
#2023-12-06|3081.12
#2023-12-07|3073.85
#2023-12-08|3085.28
#2023-12-11|3109.20
#2023-12-12|3144.04
#2023-12-13|3138.81
#2023-12-14|3174.46
#2023-12-15|3136.82
#2023-12-18|3147.47
#2023-12-19|3176.30
#2023-12-20|3179.97
#2023-12-21|3166.03
#2023-12-22|3175.33
#2023-12-25|3175.33
#2023-12-26|3175.75
#2023-12-27|3205.74
#2023-12-28|3199.84
#2023-12-29|3200.39
#2024-01-01|3200.39
#2024-01-02|3140.40
#2024-01-03|3119.90
#2024-01-04|3164.19
#2024-01-05|3175.62
#2024-01-08|3200.88
#2024-01-09|3176.60
#2024-01-10|3216.36
#2024-01-11|3198.64
#2024-01-12|3264.36
#2024-01-15|3244.97
#2024-01-16|3235.70
#2024-01-17|3220.60
#2024-01-18|3249.11
#2024-01-19|3267.01
#2024-01-22|3295.42
#2024-01-23|3259.77
#2024-01-24|3314.73
#2024-01-25|3317.71
#2024-01-26|3334.66
#2024-01-29|3311.69
#2024-01-30|3341.88
#2024-01-31|3329.82
#2024-02-01|3327.13
#2024-02-02|3323.05
#2024-02-05|3288.43
#2024-02-06|3299.37
#2024-02-07|3301.04
#2024-02-08|3322.24
#2024-02-09|3365.11
#2024-02-12|3364.83
#2024-02-13|3303.74
#2024-02-14|3340.63
#2024-02-15|3341.45
#2024-02-16|3391.35
#2024-02-19|3406.02
#2024-02-20|3434.39
#2024-02-21|3411.10
#2024-02-22|3432.43
#2024-02-23|3455.95
#2024-02-26|3458.78
#2024-02-27|3418.60
#2024-02-28|3409.11
#2024-02-29|3435.98
#2024-03-01|3433.19
#2024-03-04|3439.96
#2024-03-05|3441.66
#2024-03-06|3434.00
#2024-03-07|3450.80
#2024-03-08|3465.53
#2024-03-11|3413.34
#2024-03-12|3447.94
#2024-03-13|3450.46
#2024-03-14|3452.49
#2024-03-15|3443.19
#2024-03-18|3437.13
#2024-03-19|3433.27
#2024-03-20|3437.74
#2024-03-21|3470.55
#2024-03-22|3470.95
#2024-03-25|3452.21
#2024-03-26|3446.92
#2024-03-27|3468.66
#2024-03-28|3484.58
#2024-03-29|3484.58
#2024-04-01|3465.88
#2024-04-02|3403.37
#2024-04-03|3438.27
#2024-04-04|3436.20
#2024-04-05|3414.41
#2024-04-08|3418.55
#2024-04-09|3427.45
#2024-04-10|3398.34
#2024-04-11|3406.47
#2024-04-12|3375.38
#2024-04-15|3386.58
#2024-04-16|3339.80
#2024-04-17|3346.31
#2024-04-18|3361.06
#2024-04-19|3337.78
#2024-04-22|3362.44
#2024-04-23|3417.23
#2024-04-24|3385.46
#2024-04-25|3363.56
#2024-04-26|3403.84
#2024-04-29|3406.26
#2024-04-30|3395.16
#2024-05-01|3388.62
#2024-05-02|3402.99
#2024-05-03|3490.41
#2024-05-06|3503.52
#2024-05-07|3539.28
#2024-05-08|3560.77
#2024-05-09|3564.58
#2024-05-10|3563.59
#2024-05-13|3555.97
#2024-05-14|3568.25
#2024-05-15|3589.61
#2024-05-16|3604.11
#2024-05-17|3616.03
#2024-05-20|3627.46
#2024-05-21|3617.04
#2024-05-22|3620.72
#2024-05-23|3632.41
#2024-05-24|3659.24
#2024-05-27|3672.89
#2024-05-28|3622.02
#2024-05-29|3564.22
#2024-05-30|3570.47
#2024-05-31|3590.68
#2024-06-03|3608.90
#2024-06-04|3624.01
#2024-06-05|3642.22
#2024-06-06|3659.53
#2024-06-07|3627.04
#2024-06-10|3590.31
#2024-06-11|3564.78
#2024-06-12|3674.19
#2024-06-13|3632.47
#2024-06-14|3574.42
#2024-06-17|3589.09
#2024-06-18|3617.81
#2024-06-19|3616.12
#2024-06-20|3639.15
#2024-06-21|3601.94
#2024-06-24|3648.02
#2024-06-25|3634.47
#2024-06-26|3612.43
#2024-06-27|3645.56
#2024-06-28|3613.03
#2024-07-01|3584.66
#2024-07-02|3597.64
#2024-07-03|3630.30
#2024-07-04|3652.47
#2024-07-05|3667.83
#2024-07-08|3675.09
#2024-07-09|3665.93
#2024-07-10|3665.33
#2024-07-11|3661.77
#2024-07-12|3714.76
#2024-07-15|3701.63
#2024-07-16|3694.42
#2024-07-17|3666.65
#2024-07-18|3679.08
#2024-07-19|3651.71
#2024-07-22|3682.80
#2024-07-23|3673.33
#2024-07-24|3675.26
#2024-07-25|3580.51
#2024-07-26|3596.05
#2024-07-29|3600.30
#2024-07-30|3617.45
#2024-07-31|3619.25
#2024-08-01|3545.16
#2024-08-02|3509.79
#2024-08-05|3440.70
#2024-08-06|3423.46
#2024-08-07|3487.91
#2024-08-08|3460.17
#2024-08-09|3476.21
#2024-08-12|3495.19
#2024-08-13|3504.45
#2024-08-14|3537.10
#2024-08-15|3549.74
#2024-08-16|3553.59
#2024-08-19|3590.56
#2024-08-20|3597.14
#2024-08-21|3616.12
#2024-08-22|3627.35
#2024-08-23|3654.39
#2024-08-26|3659.39
#2024-08-27|3661.25
#2024-08-28|3676.54
#2024-08-29|3710.29
#2024-08-30|3680.33
#2024-09-02|3683.71
#2024-09-03|3660.16
#2024-09-04|3665.14
#2024-09-05|3636.33
#2024-09-06|3629.46
#2024-09-09|3652.72
#2024-09-10|3636.72
#2024-09-11|3626.76
#2024-09-12|3681.61
#2024-09-13|3712.52
#2024-09-16|3726.90
#2024-09-17|3730.47
#2024-09-18|3690.18
#2024-09-19|3748.78
#2024-09-20|3731.98
#2024-09-23|3767.58
#2024-09-24|3766.05
#2024-09-25|3775.82
#2024-09-26|3773.70
#2024-09-27|3776.89
#2024-09-30|3705.54
#2024-10-01|3686.89
#2024-10-02|3690.71
#2024-10-03|3644.64
#2024-10-04|3618.69
#2024-10-07|3625.41
#2024-10-08|3639.91
#2024-10-09|3653.01
#2024-10-10|3636.40
#2024-10-11|3664.90
#2024-10-14|3682.09
#2024-10-15|3735.00
#2024-10-16|3715.08
#2024-10-17|3756.27
#2024-10-18|3736.56
#2024-10-21|3698.04
#2024-10-22|3656.39
#2024-10-23|3648.13
#2024-10-24|3668.17
#2024-10-25|3689.89
#2024-10-28|3733.33
#2024-10-29|3719.88
#2024-10-30|3672.42
#2024-10-31|3609.28
#2024-11-01|3672.32
#2024-11-04|3669.66
#2024-11-05|3711.97
#2024-11-06|3691.76
#2024-11-07|3698.16
#2024-11-08|3706.05
#2024-11-11|3693.32
#2024-11-12|3602.39
#2024-11-13|3576.86
#2024-11-14|3616.41
#2024-11-15|3495.76
#2024-11-18|3521.57
#2024-11-19|3518.20
#2024-11-20|3491.15
#2024-11-21|3503.35
#2024-11-22|3565.23
#2024-11-25|3575.37
#2024-11-26|3582.52
#2024-11-27|3613.84
#2024-11-28|3603.28
#2024-11-29|3622.05
#2024-12-02|3626.55
#2024-12-03|3646.79
#2024-12-04|3660.46
#2024-12-05|3695.53
#2024-12-06|3689.11
#2024-12-09|3677.14
#2024-12-10|3646.92
#2024-12-11|3685.58
#2024-12-12|3680.80
#2024-12-13|3668.63
#2024-12-16|3621.13
#2024-12-17|3662.82
#2024-12-18|3672.74
#2024-12-19|3558.47
#2024-12-20|3555.12
#2024-12-23|3536.63
#2024-12-24|3546.21
#2024-12-25|3546.21
#2024-12-26|3544.20
#2024-12-27|3574.02
#2024-12-30|3527.11
#2024-12-31|3552.89
#2025-01-01|3552.89
#2025-01-02|3543.25
#2025-01-03|3505.67
#2025-01-06|3544.59
#2025-01-07|3546.44
#2025-01-08|3535.47
#2025-01-09|3550.94
#2025-01-10|3539.16
#2025-01-13|3480.56
#2025-01-14|3513.89
#2025-01-15|3566.35
#2025-01-16|3602.11
#2025-01-17|3637.61
#2025-01-20|3679.20
#2025-01-21|3699.60
#2025-01-22|3704.26
#2025-01-23|3674.71
#2025-01-24|3698.40
#2025-01-27|3731.69
#2025-01-28|3744.78
#2025-01-29|3753.77
#2025-01-30|3825.50
#2025-01-31|3814.18
#2025-02-03|3795.65
#2025-02-04|3818.72
#2025-02-05|3862.94
#2025-02-06|3831.31
#2025-02-07|3831.02
#2025-02-10|3860.06
#2025-02-11|3891.95
#2025-02-12|3919.52
#2025-02-13|3951.43
#2025-02-14|3956.72
#2025-02-17|3937.64
#2025-02-18|3929.77
#2025-02-19|3888.49
#2025-02-20|3879.15
#2025-02-21|3836.96
#2025-02-24|3839.18
#2025-02-25|3829.85
#2025-02-26|3724.23
#2025-02-27|3636.10
#2025-02-28|3620.22
#2025-03-03|3662.62
#2025-03-04|3606.09
#2025-03-05|3624.37
#2025-03-06|3597.80
#2025-03-07|3657.64
#2025-03-10|3620.17
#2025-03-11|3613.21
#2025-03-12|3647.16
#2025-03-13|3634.25
#2025-03-14|3630.74
#2025-03-17|3675.55
#2025-03-18|3643.48
#2025-03-19|3664.37
#2025-03-20|3669.33
#2025-03-21|3653.41
#2025-03-24|3653.04
#2025-03-25|3692.27
#2025-03-26|3663.48
#2025-03-27|3668.91
#2025-03-28|3673.30
#2025-03-31|3613.83
#2025-04-01|3630.06
#2025-04-02|3639.93
#2025-04-03|3600.71
#2025-04-04|3512.32
#2025-04-07|3271.30
#2025-04-08|3360.00
#2025-04-09|3321.96
#2025-04-10|3496.88
#2025-04-11|3539.48
#2025-04-14|3631.89
#2025-04-15|3733.82
#2025-04-16|3722.47
#2025-04-17|3721.80
#2025-04-18|3721.80
#2025-04-21|3767.93
#2025-04-22|3775.83
#2025-04-23|3766.91
#2025-04-24|3803.61
#2025-04-25|3821.60
#2025-04-28|3819.48
#2025-04-29|3850.79
#2025-04-30|3905.93
#2025-05-01|3892.30
#2025-05-02|3945.07
#2025-05-05|3947.54
#2025-05-06|3942.61
#2025-05-07|3958.47
#2025-05-08|3929.65
#2025-05-09|3936.39
#2025-05-12|3870.43
#2025-05-13|3929.15
#2025-05-14|3947.04
#2025-05-15|3980.05
#2025-05-16|3999.02
#2025-05-19|4042.09
#2025-05-20|4064.55
#2025-05-21|4102.60
#2025-05-22|4067.66
#2025-05-23|4092.09
#2025-05-26|4127.23
#2025-05-27|4112.83
#2025-05-28|4056.50
#2025-05-29|4026.03
#2025-05-30|4031.32
#2025-06-02|4036.78
#2025-06-03|3996.22
#2025-06-04|4038.16
#2025-06-05|4034.20
#2025-06-06|4008.08
#2025-06-09|3988.55
#2025-06-10|3995.24
#2025-06-11|4018.78
#2025-06-12|4021.17
#2025-06-13|3968.51
#2025-06-16|4010.09
#2025-06-17|3927.57
#2025-06-18|3900.26
#2025-06-19|3881.59
#2025-06-20|3897.11
#2025-06-23|3920.30
#2025-06-24|3966.35
#2025-06-25|3930.60
#2025-06-26|3955.37
#2025-06-27|4030.67
#2025-06-30|4018.08
#2025-07-01|3994.68
#2025-07-02|3946.31
#2025-07-03|3976.22
#2025-07-04|3958.61
#2025-07-07|3980.68
#2025-07-08|3968.73
#2025-07-09|3936.54
#2025-07-10|3961.63
#2025-07-11|3938.55
#2025-07-14|3938.42
#2025-07-15|3912.85
#2025-07-16|3911.62
#2025-07-17|3904.44
#2025-07-18|3909.94
#2025-07-21|3890.08
#2025-07-22|3893.43
#2025-07-23|3935.49
#2025-07-24|3986.63
#2025-07-25|3914.78
#2025-07-28|3827.53
#2025-07-29|3797.63
#2025-07-30|3791.49
#2025-07-31|3782.90
#2025-08-01|3745.06
#2025-08-04|3766.30
#2025-08-05|3728.32
#2025-08-06|3630.42
#2025-08-07|3665.95
#2025-08-08|3603.27
#2025-08-11|3580.93
#2025-08-12|3557.78
#2025-08-13|3562.48
#2025-08-14|3577.31
#2025-08-15|3583.24
#2025-08-18|3580.86
#2025-08-19|3592.29
#2025-08-20|3649.23
#2025-08-21|3590.48
#2025-08-22|3628.78
#2025-08-25|3619.28
#2025-08-26|3558.30
#2025-08-27|3566.51
#2025-08-28|3540.55
#2025-08-29|3499.63
#2025-09-01|3499.09
#2025-09-02|3428.75
#2025-09-03|3448.11
#2025-09-04|3522.61
#2025-09-05|3548.54
#2025-09-08|3574.40
#2025-09-09|3588.18
#2025-09-10|3494.86
#2025-09-11|3518.44
#2025-09-12|3562.37
#2025-09-15|3574.27
#2025-09-16|3573.81
#2025-09-17|3579.14
#2025-09-18|3620.82
#2025-09-19|3529.71
#2025-09-22|3529.15
#2025-09-23|3545.69
#2025-09-24|3513.03
#2025-09-25|3487.55
#2025-09-26|3516.41
#2025-09-29|3553.36
#2025-09-30|3603.10
#2025-10-01|3633.84
#2025-10-02|3633.14
#2025-10-03|3637.66
#2025-10-06|3621.16
#2025-10-07|3570.10
#2025-10-08|3559.76
#2025-10-09|3509.82
#2025-10-10|3471.06
#2025-10-13|3497.05
#2025-10-14|3477.24
#2025-10-15|3554.46
#2025-10-16|3571.20
#2025-10-17|3564.45
#2025-10-20|3554.00
#2025-10-21|3571.04
#2025-10-22|3578.47
#2025-10-23|3593.32
#2025-10-24|3596.22
#2025-10-27|3572.36
#2025-10-28|3588.27
#2025-10-29|3550.16
#2025-10-30|3497.02
#2025-10-31|3487.78
#2025-11-03|3424.21
#2025-11-04|3401.69
#2025-11-05|3424.17
#2025-11-06|3386.95
#2025-11-07|3417.26
#2025-11-10|3417.51
#2025-11-11|3478.91
#2025-11-12|3473.61
#2025-11-13|3455.67
#2025-11-14|3429.04
#2025-11-17|3413.42
#2025-11-18|3353.40
#2025-11-19|3391.91
#2025-11-20|3332.95
#2025-11-21|3389.75
#2025-11-24|3353.68
#2025-11-25|3398.04
#2025-11-26|3401.06
#2025-11-27|3414.50
#2025-11-28|3445.30
#2025-12-01|3432.65
#2025-12-02|3364.01
#2025-12-03|3387.37
#2025-12-04|3415.76
#2025-12-05|3438.07
#2025-12-08|3396.12
#2025-12-09|3414.92
#2025-12-10|3418.55
#2025-12-11|3463.94
#2025-12-12|3445.45
#2025-12-15|3465.02
#2025-12-16|3438.31
#2025-12-17|3443.91
#2025-12-18|3476.03
#2025-12-19|3462.36
#2025-12-22|3478.29
#2025-12-23|3468.69
#2025-12-24|3481.98
#2025-12-25|3481.98
#2025-12-26|3481.84
#2025-12-29|3497.98
#2025-12-30|3509.26
#2025-12-31|3505.05
#2026-01-01|3505.05
#2026-01-02|3468.92
#2026-01-05|3506.06
#2026-01-06|3512.50
#2026-01-07|3461.24
#2026-01-08|3433.40
#2026-01-09|3506.95
#2026-01-12|3499.80
#2026-01-13|3476.02
#2026-01-14|3441.52
#2026-01-15|3424.31
#2026-01-16|3392.52
#2026-01-19|3340.54
#2026-01-20|3365.27
#2026-01-21|3363.59
#2026-01-22|3427.47
#2026-01-23|3447.90
#2026-01-26|3491.44
#2026-01-27|3443.79
#2026-01-28|3449.20
#2026-01-29|3412.55
#2026-01-30|3422.73
#2026-02-02|3421.93
#2026-02-03|3240.44
#2026-02-04|3211.76
#2026-02-05|3220.99
#2026-02-06|3235.39
#2026-02-09|3272.77
#2026-02-10|3320.83
#2026-02-11|3205.33
#2026-02-12|3196.56
#2026-02-13|3189.56
#2026-02-16|3103.21
#2026-02-17|3116.79
#2026-02-18|3130.30
#2026-02-19|3134.37
#2026-02-20|3178.90
#2026-02-23|3115.83
#2026-02-24|3101.65
#2026-02-25|3111.25
#2026-02-26|3175.07
#2026-02-27|3191.16
#2026-03-02|3098.36
#2026-03-03|3018.94
#2026-03-04|3083.65
#2026-03-05|3111.79
#2026-03-06|3047.16
#2026-03-09|3009.27
#2026-03-10|3046.98
#2026-03-11|3004.06
#2026-03-12|2975.90
#2026-03-13|2967.87
#2026-03-16|2961.69
#2026-03-17|2930.57
#2026-03-18|2878.97
#2026-03-19|2831.58
#2026-03-20|2795.67
#2026-03-23|2803.47
#2026-03-24|2801.15
#2026-03-25|2819.71
#2026-03-26|2802.56
#2026-03-27|2732.44
#2026-03-30|2764.37
#2026-03-31|2798.66
#2026-04-01|2876.17
#2026-04-02|2879.73
#2026-04-03|2879.73
#2026-04-06|2877.78
#2026-04-07|2979.94
#2026-04-08|3112.77