Table Data - NASDAQ Europe Media Net Total Return Index
| Title | NASDAQ Europe Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEU4030N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEU4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1042.82 |
| 2001-04-02 | 1037.67 |
| 2001-04-03 | 994.55 |
| 2001-04-04 | 1000.76 |
| 2001-04-05 | 1015.63 |
| 2001-04-06 | 1025.02 |
| 2001-04-09 | 1030.04 |
| 2001-04-10 | 1054.32 |
| 2001-04-11 | 1067.19 |
| 2001-04-12 | 1074.91 |
| 2001-04-13 | . |
| 2001-04-16 | 1066.33 |
| 2001-04-17 | 1063.13 |
| 2001-04-18 | 1107.28 |
| 2001-04-19 | 1132.93 |
| 2001-04-20 | 1150.24 |
| 2001-04-23 | 1137.43 |
| 2001-04-24 | 1141.32 |
| 2001-04-25 | 1132.06 |
| 2001-04-26 | 1141.49 |
| 2001-04-27 | 1158.69 |
| 2001-04-30 | 1172.40 |
| 2001-05-01 | 1176.07 |
| 2001-05-02 | 1172.29 |
| 2001-05-03 | 1154.87 |
| 2001-05-04 | 1152.28 |
| 2001-05-07 | 1153.04 |
| 2001-05-08 | 1148.65 |
| 2001-05-09 | 1130.31 |
| 2001-05-10 | 1142.95 |
| 2001-05-11 | 1128.42 |
| 2001-05-14 | 1102.07 |
| 2001-05-15 | 1107.38 |
| 2001-05-16 | 1104.32 |
| 2001-05-17 | 1109.83 |
| 2001-05-18 | 1115.07 |
| 2001-05-21 | 1124.14 |
| 2001-05-22 | 1141.06 |
| 2001-05-23 | 1117.68 |
| 2001-05-24 | 1105.01 |
| 2001-05-25 | 1100.18 |
| 2001-05-28 | . |
| 2001-05-29 | 1086.07 |
| 2001-05-30 | 1071.99 |
| 2001-05-31 | 1059.43 |
| 2001-06-01 | 1053.74 |
| 2001-06-04 | 1055.51 |
| 2001-06-05 | 1066.59 |
| 2001-06-06 | 1062.36 |
| 2001-06-07 | 1059.48 |
| 2001-06-08 | 1051.04 |
| 2001-06-11 | 1035.06 |
| 2001-06-12 | 1023.36 |
| 2001-06-13 | 1025.91 |
| 2001-06-14 | 1015.74 |
| 2001-06-15 | 1006.59 |
| 2001-06-18 | 993.82 |
| 2001-06-19 | 989.37 |
| 2001-06-20 | 959.49 |
| 2001-06-21 | 965.36 |
| 2001-06-22 | 961.82 |
| 2001-06-25 | 972.14 |
| 2001-06-26 | 949.20 |
| 2001-06-27 | 942.59 |
| 2001-06-28 | 946.95 |
| 2001-06-29 | 968.65 |
| 2001-07-02 | 991.96 |
| 2001-07-03 | 985.26 |
| 2001-07-04 | . |
| 2001-07-05 | 942.83 |
| 2001-07-06 | 926.96 |
| 2001-07-09 | 931.26 |
| 2001-07-10 | 934.09 |
| 2001-07-11 | 918.46 |
| 2001-07-12 | 929.78 |
| 2001-07-13 | 944.70 |
| 2001-07-16 | 947.97 |
| 2001-07-17 | 926.74 |
| 2001-07-18 | 930.03 |
| 2001-07-19 | 920.64 |
| 2001-07-20 | 910.52 |
| 2001-07-23 | 919.77 |
| 2001-07-24 | 922.72 |
| 2001-07-25 | 918.45 |
| 2001-07-26 | 932.42 |
| 2001-07-27 | 952.82 |
| 2001-07-30 | 975.10 |
| 2001-07-31 | 986.70 |
| 2001-08-01 | 998.35 |
| 2001-08-02 | 1010.43 |
| 2001-08-03 | 991.60 |
| 2001-08-06 | 986.92 |
| 2001-08-07 | 978.41 |
| 2001-08-08 | 964.66 |
| 2001-08-09 | 958.53 |
| 2001-08-10 | 952.44 |
| 2001-08-13 | 960.68 |
| 2001-08-14 | 972.71 |
| 2001-08-15 | 972.31 |
| 2001-08-16 | 961.72 |
| 2001-08-17 | 947.49 |
| 2001-08-20 | 943.66 |
| 2001-08-21 | 963.51 |
| 2001-08-22 | 956.69 |
| 2001-08-23 | 951.70 |
| 2001-08-24 | 977.89 |
| 2001-08-27 | 976.40 |
| 2001-08-28 | 961.60 |
| 2001-08-29 | 960.34 |
| 2001-08-30 | 939.97 |
| 2001-08-31 | 932.51 |
| 2001-09-03 | . |
| 2001-09-04 | 904.75 |
| 2001-09-05 | 874.72 |
| 2001-09-06 | 836.95 |
| 2001-09-07 | 825.17 |
| 2001-09-10 | 809.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 735.13 |
| 2001-09-18 | 714.19 |
| 2001-09-19 | 714.63 |
| 2001-09-20 | 699.70 |
| 2001-09-21 | 696.53 |
| 2001-09-24 | 745.77 |
| 2001-09-25 | 751.06 |
| 2001-09-26 | 754.17 |
| 2001-09-27 | 753.88 |
| 2001-09-28 | 753.48 |
| 2001-10-01 | 745.67 |
| 2001-10-02 | 724.50 |
| 2001-10-03 | 717.89 |
| 2001-10-04 | 750.12 |
| 2001-10-05 | 760.61 |
| 2001-10-08 | 758.27 |
| 2001-10-09 | 769.89 |
| 2001-10-10 | 790.82 |
| 2001-10-11 | 815.96 |
| 2001-10-12 | 808.42 |
| 2001-10-15 | 786.43 |
| 2001-10-16 | 809.67 |
| 2001-10-17 | 834.79 |
| 2001-10-18 | 803.11 |
| 2001-10-19 | 791.65 |
| 2001-10-22 | 803.25 |
| 2001-10-23 | 823.44 |
| 2001-10-24 | 816.67 |
| 2001-10-25 | 803.33 |
| 2001-10-26 | 828.14 |
| 2001-10-29 | 819.04 |
| 2001-10-30 | 803.83 |
| 2001-10-31 | 819.78 |
| 2001-11-01 | 826.15 |
| 2001-11-02 | 843.37 |
| 2001-11-05 | 857.74 |
| 2001-11-06 | 857.79 |
| 2001-11-07 | 858.18 |
| 2001-11-08 | 880.67 |
| 2001-11-09 | 869.18 |
| 2001-11-12 | 848.05 |
| 2001-11-13 | 875.37 |
| 2001-11-14 | 899.80 |
| 2001-11-15 | 924.54 |
| 2001-11-16 | 921.95 |
| 2001-11-19 | 916.01 |
| 2001-11-20 | 890.26 |
| 2001-11-21 | 866.47 |
| 2001-11-22 | . |
| 2001-11-23 | 875.52 |
| 2001-11-26 | 892.31 |
| 2001-11-27 | 879.17 |
| 2001-11-28 | 871.13 |
| 2001-11-29 | 866.33 |
| 2001-11-30 | 880.55 |
| 2001-12-03 | 875.15 |
| 2001-12-04 | 889.34 |
| 2001-12-05 | 931.70 |
| 2001-12-06 | 930.76 |
| 2001-12-07 | 925.73 |
| 2001-12-10 | 908.26 |
| 2001-12-11 | 885.20 |
| 2001-12-12 | 886.02 |
| 2001-12-13 | 852.41 |
| 2001-12-14 | 845.90 |
| 2001-12-17 | 878.33 |
| 2001-12-18 | 891.20 |
| 2001-12-19 | 880.94 |
| 2001-12-20 | 870.13 |
| 2001-12-21 | 876.92 |
| 2001-12-24 | 870.95 |
| 2001-12-25 | . |
| 2001-12-26 | 873.30 |
| 2001-12-27 | 893.39 |
| 2001-12-28 | 897.31 |
| 2001-12-31 | 906.41 |
| 2002-01-01 | . |
| 2002-01-02 | 912.74 |
| 2002-01-03 | 939.27 |
| 2002-01-04 | 943.25 |
| 2002-01-07 | 919.07 |
| 2002-01-08 | 912.28 |
| 2002-01-09 | 903.84 |
| 2002-01-10 | 887.12 |
| 2002-01-11 | 891.87 |
| 2002-01-14 | 873.72 |
| 2002-01-15 | 878.29 |
| 2002-01-16 | 855.82 |
| 2002-01-17 | 858.69 |
| 2002-01-18 | 856.13 |
| 2002-01-21 | . |
| 2002-01-22 | 843.35 |
| 2002-01-23 | 827.30 |
| 2002-01-24 | 839.44 |
| 2002-01-25 | 821.16 |
| 2002-01-28 | 831.80 |
| 2002-01-29 | 820.95 |
| 2002-01-30 | 800.30 |
| 2002-01-31 | 801.66 |
| 2002-02-01 | 797.07 |
| 2002-02-04 | 787.71 |
| 2002-02-05 | 768.84 |
| 2002-02-06 | 759.98 |
| 2002-02-07 | 770.03 |
| 2002-02-08 | 789.41 |
| 2002-02-11 | 803.19 |
| 2002-02-12 | 795.73 |
| 2002-02-13 | 789.71 |
| 2002-02-14 | 800.55 |
| 2002-02-15 | 795.75 |
| 2002-02-18 | . |
| 2002-02-19 | 772.64 |
| 2002-02-20 | 758.62 |
| 2002-02-21 | 764.58 |
| 2002-02-22 | 758.16 |
| 2002-02-25 | 781.61 |
| 2002-02-26 | 796.82 |
| 2002-02-27 | 811.16 |
| 2002-02-28 | 807.74 |
| 2002-03-01 | 809.97 |
| 2002-03-04 | 861.06 |
| 2002-03-05 | 858.65 |
| 2002-03-06 | 874.16 |
| 2002-03-07 | 888.34 |
| 2002-03-08 | 879.04 |
| 2002-03-11 | 864.79 |
| 2002-03-12 | 847.17 |
| 2002-03-13 | 848.71 |
| 2002-03-14 | 850.90 |
| 2002-03-15 | 856.94 |
| 2002-03-18 | 875.10 |
| 2002-03-19 | 881.53 |
| 2002-03-20 | 874.33 |
| 2002-03-21 | 870.40 |
| 2002-03-22 | 874.61 |
| 2002-03-25 | 865.18 |
| 2002-03-26 | 863.59 |
| 2002-03-27 | 867.58 |
| 2002-03-28 | 879.19 |
| 2002-03-29 | . |
| 2002-04-01 | 887.09 |
| 2002-04-02 | 879.50 |
| 2002-04-03 | 866.72 |
| 2002-04-04 | 855.79 |
| 2002-04-05 | 848.56 |
| 2002-04-08 | 823.41 |
| 2002-04-09 | 828.88 |
| 2002-04-10 | 834.28 |
| 2002-04-11 | 819.77 |
| 2002-04-12 | 831.60 |
| 2002-04-15 | 837.03 |
| 2002-04-16 | 855.68 |
| 2002-04-17 | 866.52 |
| 2002-04-18 | 867.36 |
| 2002-04-19 | 866.80 |
| 2002-04-22 | 856.86 |
| 2002-04-23 | 846.67 |
| 2002-04-24 | 834.54 |
| 2002-04-25 | 831.29 |
| 2002-04-26 | 831.17 |
| 2002-04-29 | 827.26 |
| 2002-04-30 | 816.15 |
| 2002-05-01 | 821.28 |
| 2002-05-02 | 809.73 |
| 2002-05-03 | 796.12 |
| 2002-05-06 | 793.77 |
| 2002-05-07 | 781.87 |
| 2002-05-08 | 806.78 |
| 2002-05-09 | 811.70 |
| 2002-05-10 | 802.33 |
| 2002-05-13 | 790.36 |
| 2002-05-14 | 800.34 |
| 2002-05-15 | 817.53 |
| 2002-05-16 | 821.83 |
| 2002-05-17 | 828.19 |
| 2002-05-20 | 816.12 |
| 2002-05-21 | 820.90 |
| 2002-05-22 | 806.45 |
| 2002-05-23 | 809.19 |
| 2002-05-24 | 811.92 |
| 2002-05-27 | . |
| 2002-05-28 | 814.88 |
| 2002-05-29 | 812.12 |
| 2002-05-30 | 803.03 |
| 2002-05-31 | 818.69 |
| 2002-06-03 | 812.92 |
| 2002-06-04 | 798.93 |
| 2002-06-05 | 790.60 |
| 2002-06-06 | 797.87 |
| 2002-06-07 | 780.98 |
| 2002-06-10 | 781.41 |
| 2002-06-11 | 795.53 |
| 2002-06-12 | 772.87 |
| 2002-06-13 | 752.67 |
| 2002-06-14 | 736.78 |
| 2002-06-17 | 755.84 |
| 2002-06-18 | 762.93 |
| 2002-06-19 | 754.39 |
| 2002-06-20 | 727.26 |
| 2002-06-21 | 712.29 |
| 2002-06-24 | 674.86 |
| 2002-06-25 | 684.94 |
| 2002-06-26 | 699.23 |
| 2002-06-27 | 685.06 |
| 2002-06-28 | 703.31 |
| 2002-07-01 | 727.42 |
| 2002-07-02 | 671.98 |
| 2002-07-03 | 611.70 |
| 2002-07-04 | . |
| 2002-07-05 | 661.83 |
| 2002-07-08 | 669.04 |
| 2002-07-09 | 669.24 |
| 2002-07-10 | 643.44 |
| 2002-07-11 | 621.51 |
| 2002-07-12 | 624.93 |
| 2002-07-15 | 609.47 |
| 2002-07-16 | 612.06 |
| 2002-07-17 | 630.33 |
| 2002-07-18 | 660.81 |
| 2002-07-19 | 636.48 |
| 2002-07-22 | 607.35 |
| 2002-07-23 | 591.66 |
| 2002-07-24 | 569.93 |
| 2002-07-25 | 590.30 |
| 2002-07-26 | 584.23 |
| 2002-07-29 | 617.67 |
| 2002-07-30 | 617.51 |
| 2002-07-31 | 619.33 |
| 2002-08-01 | 590.05 |
| 2002-08-02 | 580.12 |
| 2002-08-05 | 562.71 |
| 2002-08-06 | 561.58 |
| 2002-08-07 | 559.95 |
| 2002-08-08 | 579.52 |
| 2002-08-09 | 596.31 |
| 2002-08-12 | 579.35 |
| 2002-08-13 | 579.64 |
| 2002-08-14 | 549.18 |
| 2002-08-15 | 550.68 |
| 2002-08-16 | 555.10 |
| 2002-08-19 | 590.82 |
| 2002-08-20 | 596.62 |
| 2002-08-21 | 605.26 |
| 2002-08-22 | 612.15 |
| 2002-08-23 | 604.79 |
| 2002-08-26 | 599.96 |
| 2002-08-27 | 619.43 |
| 2002-08-28 | 597.09 |
| 2002-08-29 | 590.64 |
| 2002-08-30 | 594.25 |
| 2002-09-02 | . |
| 2002-09-03 | 581.08 |
| 2002-09-04 | 577.15 |
| 2002-09-05 | 569.92 |
| 2002-09-06 | 589.54 |
| 2002-09-09 | 578.93 |
| 2002-09-10 | 591.16 |
| 2002-09-11 | 606.00 |
| 2002-09-12 | 593.47 |
| 2002-09-13 | 579.49 |
| 2002-09-16 | 573.72 |
| 2002-09-17 | 568.46 |
| 2002-09-18 | 558.62 |
| 2002-09-19 | 550.97 |
| 2002-09-20 | 553.05 |
| 2002-09-23 | 536.45 |
| 2002-09-24 | 528.40 |
| 2002-09-25 | 532.96 |
| 2002-09-26 | 549.92 |
| 2002-09-27 | 559.00 |
| 2002-09-30 | 537.10 |
| 2002-10-01 | 541.46 |
| 2002-10-02 | 551.36 |
| 2002-10-03 | 548.31 |
| 2002-10-04 | 540.76 |
| 2002-10-07 | 525.00 |
| 2002-10-08 | 511.45 |
| 2002-10-09 | 509.93 |
| 2002-10-10 | 518.77 |
| 2002-10-11 | 547.17 |
| 2002-10-14 | 543.50 |
| 2002-10-15 | 580.13 |
| 2002-10-16 | 574.51 |
| 2002-10-17 | 595.01 |
| 2002-10-18 | 591.55 |
| 2002-10-21 | 588.18 |
| 2002-10-22 | 589.00 |
| 2002-10-23 | 576.76 |
| 2002-10-24 | 582.92 |
| 2002-10-25 | 577.60 |
| 2002-10-28 | 596.62 |
| 2002-10-29 | 575.54 |
| 2002-10-30 | 582.53 |
| 2002-10-31 | 592.98 |
| 2002-11-01 | 586.90 |
| 2002-11-04 | 612.17 |
| 2002-11-05 | 619.08 |
| 2002-11-06 | 616.85 |
| 2002-11-07 | 613.09 |
| 2002-11-08 | 609.81 |
| 2002-11-11 | 602.02 |
| 2002-11-12 | 598.68 |
| 2002-11-13 | 593.54 |
| 2002-11-14 | 594.77 |
| 2002-11-15 | 603.54 |
| 2002-11-18 | 614.48 |
| 2002-11-19 | 609.44 |
| 2002-11-20 | 598.68 |
| 2002-11-21 | 638.28 |
| 2002-11-22 | 640.03 |
| 2002-11-25 | 635.77 |
| 2002-11-26 | 629.74 |
| 2002-11-27 | 638.90 |
| 2002-11-28 | . |
| 2002-11-29 | 666.30 |
| 2002-12-02 | 665.02 |
| 2002-12-03 | 644.52 |
| 2002-12-04 | 638.39 |
| 2002-12-05 | 637.22 |
| 2002-12-06 | 635.42 |
| 2002-12-09 | 622.27 |
| 2002-12-10 | 620.44 |
| 2002-12-11 | 630.88 |
| 2002-12-12 | 626.84 |
| 2002-12-13 | 615.68 |
| 2002-12-16 | 628.06 |
| 2002-12-17 | 626.42 |
| 2002-12-18 | 618.83 |
| 2002-12-19 | 619.81 |
| 2002-12-20 | 624.63 |
| 2002-12-23 | 616.88 |
| 2002-12-24 | 617.89 |
| 2002-12-25 | . |
| 2002-12-26 | 618.63 |
| 2002-12-27 | 607.02 |
| 2002-12-30 | 615.49 |
| 2002-12-31 | 624.85 |
| 2003-01-01 | . |
| 2003-01-02 | 636.55 |
| 2003-01-03 | 647.28 |
| 2003-01-06 | 652.40 |
| 2003-01-07 | 637.87 |
| 2003-01-08 | 627.81 |
| 2003-01-09 | 638.15 |
| 2003-01-10 | 642.10 |
| 2003-01-13 | 634.94 |
| 2003-01-14 | 643.11 |
| 2003-01-15 | 632.22 |
| 2003-01-16 | 631.54 |
| 2003-01-17 | 620.94 |
| 2003-01-20 | . |
| 2003-01-21 | 601.56 |
| 2003-01-22 | 599.31 |
| 2003-01-23 | 599.33 |
| 2003-01-24 | 600.87 |
| 2003-01-27 | 585.41 |
| 2003-01-28 | 580.64 |
| 2003-01-29 | 575.84 |
| 2003-01-30 | 591.51 |
| 2003-01-31 | 588.42 |
| 2003-02-03 | 603.58 |
| 2003-02-04 | 589.90 |
| 2003-02-05 | 585.27 |
| 2003-02-06 | 574.82 |
| 2003-02-07 | 566.16 |
| 2003-02-10 | 558.75 |
| 2003-02-11 | 566.45 |
| 2003-02-12 | 550.45 |
| 2003-02-13 | 545.79 |
| 2003-02-14 | 549.75 |
| 2003-02-17 | . |
| 2003-02-18 | 561.47 |
| 2003-02-19 | 548.39 |
| 2003-02-20 | 549.50 |
| 2003-02-21 | 552.68 |
| 2003-02-24 | 546.40 |
| 2003-02-25 | 518.80 |
| 2003-02-26 | 518.31 |
| 2003-02-27 | 520.20 |
| 2003-02-28 | 538.97 |
| 2003-03-03 | 548.63 |
| 2003-03-04 | 533.62 |
| 2003-03-05 | 534.07 |
| 2003-03-06 | 529.41 |
| 2003-03-07 | 517.97 |
| 2003-03-10 | 507.91 |
| 2003-03-11 | 495.56 |
| 2003-03-12 | 479.96 |
| 2003-03-13 | 511.22 |
| 2003-03-14 | 536.55 |
| 2003-03-17 | 549.94 |
| 2003-03-18 | 545.09 |
| 2003-03-19 | 559.26 |
| 2003-03-20 | 547.55 |
| 2003-03-21 | 562.33 |
| 2003-03-24 | 541.53 |
| 2003-03-25 | 548.00 |
| 2003-03-26 | 546.52 |
| 2003-03-27 | 540.27 |
| 2003-03-28 | 540.79 |
| 2003-03-31 | 521.42 |
| 2003-04-01 | 531.15 |
| 2003-04-02 | 549.93 |
| 2003-04-03 | 556.95 |
| 2003-04-04 | 557.84 |
| 2003-04-07 | 577.56 |
| 2003-04-08 | 560.42 |
| 2003-04-09 | 554.82 |
| 2003-04-10 | 546.65 |
| 2003-04-11 | 549.52 |
| 2003-04-14 | 557.92 |
| 2003-04-15 | 571.81 |
| 2003-04-16 | 579.41 |
| 2003-04-17 | 585.09 |
| 2003-04-18 | . |
| 2003-04-21 | 581.24 |
| 2003-04-22 | 589.61 |
| 2003-04-23 | 604.17 |
| 2003-04-24 | 601.57 |
| 2003-04-25 | 596.04 |
| 2003-04-28 | 605.78 |
| 2003-04-29 | 605.73 |
| 2003-04-30 | 610.29 |
| 2003-05-01 | 609.02 |
| 2003-05-02 | 605.12 |
| 2003-05-05 | 614.55 |
| 2003-05-06 | 630.13 |
| 2003-05-07 | 629.38 |
| 2003-05-08 | 617.70 |
| 2003-05-09 | 617.43 |
| 2003-05-12 | 614.94 |
| 2003-05-13 | 619.94 |
| 2003-05-14 | 626.95 |
| 2003-05-15 | 631.91 |
| 2003-05-16 | 648.48 |
| 2003-05-19 | 631.00 |
| 2003-05-20 | 631.47 |
| 2003-05-21 | 633.64 |
| 2003-05-22 | 649.23 |
| 2003-05-23 | 655.80 |
| 2003-05-26 | . |
| 2003-05-27 | 655.91 |
| 2003-05-28 | 668.39 |
| 2003-05-29 | 677.36 |
| 2003-05-30 | 671.37 |
| 2003-06-02 | 685.18 |
| 2003-06-03 | 675.47 |
| 2003-06-04 | 678.65 |
| 2003-06-05 | 691.70 |
| 2003-06-06 | 717.16 |
| 2003-06-09 | 700.77 |
| 2003-06-10 | 692.17 |
| 2003-06-11 | 706.87 |
| 2003-06-12 | 702.94 |
| 2003-06-13 | 702.20 |
| 2003-06-16 | 718.40 |
| 2003-06-17 | 725.32 |
| 2003-06-18 | 714.27 |
| 2003-06-19 | 696.60 |
| 2003-06-20 | 696.93 |
| 2003-06-23 | 682.03 |
| 2003-06-24 | 671.82 |
| 2003-06-25 | 679.21 |
| 2003-06-26 | 669.50 |
| 2003-06-27 | 679.72 |
| 2003-06-30 | 672.39 |
| 2003-07-01 | 661.75 |
| 2003-07-02 | 674.62 |
| 2003-07-03 | 676.70 |
| 2003-07-04 | . |
| 2003-07-07 | 683.18 |
| 2003-07-08 | 688.01 |
| 2003-07-09 | 680.94 |
| 2003-07-10 | 673.06 |
| 2003-07-11 | 675.20 |
| 2003-07-14 | 682.80 |
| 2003-07-15 | 675.49 |
| 2003-07-16 | 675.05 |
| 2003-07-17 | 664.59 |
| 2003-07-18 | 671.11 |
| 2003-07-21 | 670.48 |
| 2003-07-22 | 675.28 |
| 2003-07-23 | 676.91 |
| 2003-07-24 | 689.40 |
| 2003-07-25 | 691.64 |
| 2003-07-28 | 697.65 |
| 2003-07-29 | 697.45 |
| 2003-07-30 | 689.90 |
| 2003-07-31 | 685.10 |
| 2003-08-01 | 679.36 |
| 2003-08-04 | 680.08 |
| 2003-08-05 | 683.43 |
| 2003-08-06 | 672.76 |
| 2003-08-07 | 673.39 |
| 2003-08-08 | 680.22 |
| 2003-08-11 | 682.29 |
| 2003-08-12 | 684.32 |
| 2003-08-13 | 691.79 |
| 2003-08-14 | 698.36 |
| 2003-08-15 | 698.12 |
| 2003-08-18 | 694.84 |
| 2003-08-19 | 692.93 |
| 2003-08-20 | 688.91 |
| 2003-08-21 | 684.81 |
| 2003-08-22 | 691.65 |
| 2003-08-25 | 689.60 |
| 2003-08-26 | 678.58 |
| 2003-08-27 | 684.13 |
| 2003-08-28 | 687.17 |
| 2003-08-29 | 690.73 |
| 2003-09-01 | . |
| 2003-09-02 | 699.80 |
| 2003-09-03 | 722.70 |
| 2003-09-04 | 720.98 |
| 2003-09-05 | 727.04 |
| 2003-09-08 | 730.18 |
| 2003-09-09 | 719.04 |
| 2003-09-10 | 701.83 |
| 2003-09-11 | 702.08 |
| 2003-09-12 | 703.34 |
| 2003-09-15 | 706.25 |
| 2003-09-16 | 703.69 |
| 2003-09-17 | 716.91 |
| 2003-09-18 | 721.66 |
| 2003-09-19 | 722.89 |
| 2003-09-22 | 715.15 |
| 2003-09-23 | 715.99 |
| 2003-09-24 | 717.65 |
| 2003-09-25 | 709.50 |
| 2003-09-26 | 699.22 |
| 2003-09-29 | 697.57 |
| 2003-09-30 | 690.66 |
| 2003-10-01 | 699.82 |
| 2003-10-02 | 700.69 |
| 2003-10-03 | 721.62 |
| 2003-10-06 | 723.97 |
| 2003-10-07 | 725.79 |
| 2003-10-08 | 727.33 |
| 2003-10-09 | 741.82 |
| 2003-10-10 | 746.99 |
| 2003-10-13 | 744.89 |
| 2003-10-14 | 745.76 |
| 2003-10-15 | 756.51 |
| 2003-10-16 | 755.93 |
| 2003-10-17 | 754.34 |
| 2003-10-20 | 757.53 |
| 2003-10-21 | 762.29 |
| 2003-10-22 | 756.23 |
| 2003-10-23 | 744.49 |
| 2003-10-24 | 743.26 |
| 2003-10-27 | 748.34 |
| 2003-10-28 | 754.45 |
| 2003-10-29 | 762.42 |
| 2003-10-30 | 767.33 |
| 2003-10-31 | 754.53 |
| 2003-11-03 | 762.73 |
| 2003-11-04 | 761.73 |
| 2003-11-05 | 756.06 |
| 2003-11-06 | 754.63 |
| 2003-11-07 | 768.95 |
| 2003-11-10 | 762.16 |
| 2003-11-11 | 755.63 |
| 2003-11-12 | 770.26 |
| 2003-11-13 | 782.38 |
| 2003-11-14 | 784.20 |
| 2003-11-17 | 769.76 |
| 2003-11-18 | 778.81 |
| 2003-11-19 | 782.10 |
| 2003-11-20 | 775.53 |
| 2003-11-21 | 783.09 |
| 2003-11-24 | 788.45 |
| 2003-11-25 | 791.95 |
| 2003-11-26 | 804.80 |
| 2003-11-27 | . |
| 2003-11-28 | 805.47 |
| 2003-12-01 | 817.53 |
| 2003-12-02 | 821.26 |
| 2003-12-03 | 828.34 |
| 2003-12-04 | 819.89 |
| 2003-12-05 | 815.43 |
| 2003-12-08 | 817.43 |
| 2003-12-09 | 821.20 |
| 2003-12-10 | 814.48 |
| 2003-12-11 | 813.23 |
| 2003-12-12 | 814.71 |
| 2003-12-15 | 818.22 |
| 2003-12-16 | 814.35 |
| 2003-12-17 | 818.92 |
| 2003-12-18 | 827.21 |
| 2003-12-19 | 822.83 |
| 2003-12-22 | 824.43 |
| 2003-12-23 | 824.57 |
| 2003-12-24 | 831.08 |
| 2003-12-25 | . |
| 2003-12-26 | 831.25 |
| 2003-12-29 | 832.14 |
| 2003-12-30 | 838.45 |
| 2003-12-31 | 846.27 |
| 2004-01-01 | . |
| 2004-01-02 | 853.24 |
| 2004-01-05 | 868.09 |
| 2004-01-06 | 874.93 |
| 2004-01-07 | 876.71 |
| 2004-01-08 | 895.21 |
| 2004-01-09 | 900.25 |
| 2004-01-12 | 894.89 |
| 2004-01-13 | 904.95 |
| 2004-01-14 | 907.99 |
| 2004-01-15 | 910.08 |
| 2004-01-16 | 914.02 |
| 2004-01-19 | . |
| 2004-01-20 | 919.70 |
| 2004-01-21 | 922.23 |
| 2004-01-22 | 918.77 |
| 2004-01-23 | 915.17 |
| 2004-01-26 | 909.53 |
| 2004-01-27 | 920.53 |
| 2004-01-28 | 923.09 |
| 2004-01-29 | 899.70 |
| 2004-01-30 | 904.45 |
| 2004-02-02 | 909.91 |
| 2004-02-03 | 909.91 |
| 2004-02-04 | 894.45 |
| 2004-02-05 | 905.90 |
| 2004-02-06 | 911.55 |
| 2004-02-09 | 923.75 |
| 2004-02-10 | 923.75 |
| 2004-02-11 | 932.73 |
| 2004-02-12 | 940.25 |
| 2004-02-13 | 930.54 |
| 2004-02-16 | . |
| 2004-02-17 | 952.78 |
| 2004-02-18 | 948.14 |
| 2004-02-19 | 957.81 |
| 2004-02-20 | 947.31 |
| 2004-02-23 | 946.03 |
| 2004-02-24 | 939.82 |
| 2004-02-25 | 945.24 |
| 2004-02-26 | 937.63 |
| 2004-02-27 | 929.78 |
| 2004-03-01 | 935.91 |
| 2004-03-02 | 928.83 |
| 2004-03-03 | 910.88 |
| 2004-03-04 | 914.34 |
| 2004-03-05 | 928.38 |
| 2004-03-08 | 921.94 |
| 2004-03-09 | 913.10 |
| 2004-03-10 | 892.60 |
| 2004-03-11 | 871.66 |
| 2004-03-12 | 875.00 |
| 2004-03-15 | 850.93 |
| 2004-03-16 | 865.16 |
| 2004-03-17 | 871.92 |
| 2004-03-18 | 869.52 |
| 2004-03-19 | 872.25 |
| 2004-03-22 | 853.73 |
| 2004-03-23 | 855.69 |
| 2004-03-24 | 847.55 |
| 2004-03-25 | 859.71 |
| 2004-03-26 | 853.94 |
| 2004-03-29 | 869.68 |
| 2004-03-30 | 867.70 |
| 2004-03-31 | 877.02 |
| 2004-04-01 | 890.50 |
| 2004-04-02 | 892.38 |
| 2004-04-05 | 884.55 |
| 2004-04-06 | 877.66 |
| 2004-04-07 | 891.00 |
| 2004-04-08 | 887.72 |
| 2004-04-09 | . |
| 2004-04-12 | 886.27 |
| 2004-04-13 | 881.16 |
| 2004-04-14 | 867.32 |
| 2004-04-15 | 869.18 |
| 2004-04-16 | 885.91 |
| 2004-04-19 | 887.05 |
| 2004-04-20 | 883.58 |
| 2004-04-21 | 870.42 |
| 2004-04-22 | 875.71 |
| 2004-04-23 | 882.04 |
| 2004-04-26 | 892.43 |
| 2004-04-27 | 887.78 |
| 2004-04-28 | 869.70 |
| 2004-04-29 | 867.38 |
| 2004-04-30 | 861.83 |
| 2004-05-03 | 865.48 |
| 2004-05-04 | 875.40 |
| 2004-05-05 | 880.73 |
| 2004-05-06 | 866.24 |
| 2004-05-07 | 851.63 |
| 2004-05-10 | 822.21 |
| 2004-05-11 | 829.53 |
| 2004-05-12 | 821.51 |
| 2004-05-13 | 820.54 |
| 2004-05-14 | 816.28 |
| 2004-05-17 | 810.17 |
| 2004-05-18 | 818.94 |
| 2004-05-19 | 843.60 |
| 2004-05-20 | 833.05 |
| 2004-05-21 | 842.37 |
| 2004-05-24 | 843.61 |
| 2004-05-25 | 844.93 |
| 2004-05-26 | 852.06 |
| 2004-05-27 | 872.65 |
| 2004-05-28 | 869.01 |
| 2004-05-31 | . |
| 2004-06-01 | 862.39 |
| 2004-06-02 | 871.28 |
| 2004-06-03 | 868.79 |
| 2004-06-04 | 878.36 |
| 2004-06-07 | 887.17 |
| 2004-06-08 | 888.21 |
| 2004-06-09 | 881.63 |
| 2004-06-10 | 879.07 |
| 2004-06-11 | . |
| 2004-06-14 | 862.21 |
| 2004-06-15 | 868.09 |
| 2004-06-16 | 873.46 |
| 2004-06-17 | 877.29 |
| 2004-06-18 | 884.38 |
| 2004-06-21 | 883.63 |
| 2004-06-22 | 875.02 |
| 2004-06-23 | 881.01 |
| 2004-06-24 | 893.34 |
| 2004-06-25 | 893.51 |
| 2004-06-28 | 907.36 |
| 2004-06-29 | 900.16 |
| 2004-06-30 | 896.02 |
| 2004-07-01 | 891.93 |
| 2004-07-02 | 893.01 |
| 2004-07-05 | . |
| 2004-07-06 | 878.80 |
| 2004-07-07 | 883.66 |
| 2004-07-08 | 879.05 |
| 2004-07-09 | 877.27 |
| 2004-07-12 | 879.73 |
| 2004-07-13 | 875.80 |
| 2004-07-14 | 871.71 |
| 2004-07-15 | 857.36 |
| 2004-07-16 | 867.30 |
| 2004-07-19 | 859.00 |
| 2004-07-20 | 860.05 |
| 2004-07-21 | 862.60 |
| 2004-07-22 | 851.52 |
| 2004-07-23 | 840.18 |
| 2004-07-26 | 833.66 |
| 2004-07-27 | 825.98 |
| 2004-07-28 | 829.85 |
| 2004-07-29 | 840.69 |
| 2004-07-30 | 833.95 |
| 2004-08-02 | 831.51 |
| 2004-08-03 | 832.53 |
| 2004-08-04 | 806.55 |
| 2004-08-05 | 808.78 |
| 2004-08-06 | 799.80 |
| 2004-08-09 | 787.50 |
| 2004-08-10 | 802.15 |
| 2004-08-11 | 791.16 |
| 2004-08-12 | 783.41 |
| 2004-08-13 | 795.87 |
| 2004-08-16 | 803.27 |
| 2004-08-17 | 808.87 |
| 2004-08-18 | 808.96 |
| 2004-08-19 | 812.80 |
| 2004-08-20 | 806.85 |
| 2004-08-23 | 808.91 |
| 2004-08-24 | 806.71 |
| 2004-08-25 | 805.17 |
| 2004-08-26 | 816.14 |
| 2004-08-27 | 818.06 |
| 2004-08-30 | 817.53 |
| 2004-08-31 | 811.58 |
| 2004-09-01 | 813.91 |
| 2004-09-02 | 813.99 |
| 2004-09-03 | 814.38 |
| 2004-09-06 | . |
| 2004-09-07 | 824.80 |
| 2004-09-08 | 830.31 |
| 2004-09-09 | 827.78 |
| 2004-09-10 | 845.33 |
| 2004-09-13 | 856.85 |
| 2004-09-14 | 856.83 |
| 2004-09-15 | 843.19 |
| 2004-09-16 | 844.44 |
| 2004-09-17 | 849.10 |
| 2004-09-20 | 839.63 |
| 2004-09-21 | 847.58 |
| 2004-09-22 | 843.23 |
| 2004-09-23 | 838.60 |
| 2004-09-24 | 844.41 |
| 2004-09-27 | 837.84 |
| 2004-09-28 | 836.17 |
| 2004-09-29 | 837.47 |
| 2004-09-30 | 839.60 |
| 2004-10-01 | 851.57 |
| 2004-10-04 | 855.54 |
| 2004-10-05 | 855.62 |
| 2004-10-06 | 855.34 |
| 2004-10-07 | 863.87 |
| 2004-10-08 | 869.93 |
| 2004-10-11 | 866.92 |
| 2004-10-12 | 851.11 |
| 2004-10-13 | 850.54 |
| 2004-10-14 | 850.36 |
| 2004-10-15 | 856.86 |
| 2004-10-18 | 849.14 |
| 2004-10-19 | 859.40 |
| 2004-10-20 | 858.39 |
| 2004-10-21 | 862.48 |
| 2004-10-22 | 859.73 |
| 2004-10-25 | 856.38 |
| 2004-10-26 | 864.00 |
| 2004-10-27 | 869.85 |
| 2004-10-28 | 877.18 |
| 2004-10-29 | 875.08 |
| 2004-11-01 | 883.41 |
| 2004-11-02 | 889.48 |
| 2004-11-03 | 897.87 |
| 2004-11-04 | 899.03 |
| 2004-11-05 | 907.52 |
| 2004-11-08 | 909.51 |
| 2004-11-09 | 908.41 |
| 2004-11-10 | 913.46 |
| 2004-11-11 | 922.71 |
| 2004-11-12 | 936.08 |
| 2004-11-15 | 932.12 |
| 2004-11-16 | 927.81 |
| 2004-11-17 | 930.87 |
| 2004-11-18 | 929.85 |
| 2004-11-19 | 935.70 |
| 2004-11-22 | 926.25 |
| 2004-11-23 | 934.10 |
| 2004-11-24 | 940.51 |
| 2004-11-25 | . |
| 2004-11-26 | 946.05 |
| 2004-11-29 | 948.58 |
| 2004-11-30 | 944.87 |
| 2004-12-01 | 954.90 |
| 2004-12-02 | 953.52 |
| 2004-12-03 | 959.99 |
| 2004-12-06 | 957.63 |
| 2004-12-07 | 958.77 |
| 2004-12-08 | 944.17 |
| 2004-12-09 | 937.04 |
| 2004-12-10 | 938.11 |
| 2004-12-13 | 954.78 |
| 2004-12-14 | 954.03 |
| 2004-12-15 | 965.05 |
| 2004-12-16 | 959.01 |
| 2004-12-17 | 948.57 |
| 2004-12-20 | 962.56 |
| 2004-12-21 | 956.45 |
| 2004-12-22 | 959.76 |
| 2004-12-23 | 969.70 |
| 2004-12-24 | . |
| 2004-12-27 | 979.71 |
| 2004-12-28 | 978.67 |
| 2004-12-29 | 977.26 |
| 2004-12-30 | 981.35 |
| 2004-12-31 | 980.73 |
| 2005-01-03 | 979.25 |
| 2005-01-04 | 973.87 |
| 2005-01-05 | 969.45 |
| 2005-01-06 | 962.21 |
| 2005-01-07 | 963.05 |
| 2005-01-10 | 967.98 |
| 2005-01-11 | 965.81 |
| 2005-01-12 | 964.85 |
| 2005-01-13 | 964.02 |
| 2005-01-14 | 963.30 |
| 2005-01-17 | . |
| 2005-01-18 | 964.19 |
| 2005-01-19 | 964.91 |
| 2005-01-20 | 953.35 |
| 2005-01-21 | 955.03 |
| 2005-01-24 | 954.72 |
| 2005-01-25 | 958.01 |
| 2005-01-26 | 972.02 |
| 2005-01-27 | 972.44 |
#2005-01-28| 970.11
#2005-01-31| 980.75
#2005-02-01| 984.26
#2005-02-02| 992.81
#2005-02-03| 984.28
#2005-02-04| 986.62
#2005-02-07| 985.55
#2005-02-08| 981.23
#2005-02-09| 987.84
#2005-02-10| 993.88
#2005-02-11| 993.98
#2005-02-14|1004.43
#2005-02-15|1011.26
#2005-02-16|1005.84
#2005-02-17|1025.03
#2005-02-18|1020.58
#2005-02-21| .
#2005-02-22|1016.90
#2005-02-23|1011.28
#2005-02-24|1011.65
#2005-02-25|1026.04
#2005-02-28|1024.47
#2005-03-01|1027.70
#2005-03-02|1021.82
#2005-03-03|1025.77
#2005-03-04|1039.22
#2005-03-07|1037.37
#2005-03-08|1045.17
#2005-03-09|1042.40
#2005-03-10|1033.10
#2005-03-11|1036.47
#2005-03-14|1025.24
#2005-03-15|1030.15
#2005-03-16|1027.68
#2005-03-17|1029.87
#2005-03-18|1029.97
#2005-03-21|1018.63
#2005-03-22|1018.68
#2005-03-23| 999.96
#2005-03-24|1004.16
#2005-03-25| .
#2005-03-28| 999.03
#2005-03-29|1001.05
#2005-03-30|1008.51
#2005-03-31|1013.90
#2005-04-01|1014.03
#2005-04-04| 995.37
#2005-04-05| 996.54
#2005-04-06| 997.07
#2005-04-07|1005.64
#2005-04-08|1007.64
#2005-04-11|1017.66
#2005-04-12|1004.39
#2005-04-13|1013.92
#2005-04-14|1003.32
#2005-04-15| 993.97
#2005-04-18| 986.02
#2005-04-19| 993.60
#2005-04-20| 995.34
#2005-04-21|1004.85
#2005-04-22|1011.01
#2005-04-25| 999.84
#2005-04-26| 991.65
#2005-04-27| 974.15
#2005-04-28| 965.74
#2005-04-29| 972.01
#2005-05-02| 969.73
#2005-05-03| 968.43
#2005-05-04| 979.44
#2005-05-05| 984.84
#2005-05-06| 984.02
#2005-05-09| 978.60
#2005-05-10| 973.13
#2005-05-11| 963.39
#2005-05-12| 967.69
#2005-05-13| 964.73
#2005-05-16| 963.35
#2005-05-17| 966.84
#2005-05-18| 968.15
#2005-05-19| 972.10
#2005-05-20| 967.42
#2005-05-23| 969.68
#2005-05-24| 965.65
#2005-05-25| 970.35
#2005-05-26| 974.45
#2005-05-27| 969.94
#2005-05-30| .
#2005-05-31| 961.40
#2005-06-01| 960.58
#2005-06-02| 961.77
#2005-06-03| 963.32
#2005-06-06| 958.24
#2005-06-07| 971.77
#2005-06-08| 978.31
#2005-06-09| 964.87
#2005-06-10| 966.49
#2005-06-13| 960.45
#2005-06-14| 962.86
#2005-06-15| 968.53
#2005-06-16| 975.94
#2005-06-17| 985.73
#2005-06-20| 970.91
#2005-06-21| 975.17
#2005-06-22| 979.94
#2005-06-23| 974.57
#2005-06-24| 970.53
#2005-06-27| 964.47
#2005-06-28| 964.55
#2005-06-29| 971.88
#2005-06-30| 970.69
#2005-07-01| 970.59
#2005-07-04| .
#2005-07-05| 962.83
#2005-07-06| 965.45
#2005-07-07| 947.90
#2005-07-08| 957.98
#2005-07-11| 976.61
#2005-07-12| 982.10
#2005-07-13| 975.49
#2005-07-14| 980.85
#2005-07-15| 975.46
#2005-07-18| 968.93
#2005-07-19| 960.65
#2005-07-20| 957.60
#2005-07-21| 969.58
#2005-07-22| 969.15
#2005-07-25| 969.01
#2005-07-26| 965.18
#2005-07-27| 970.83
#2005-07-28| 977.79
#2005-07-29| 982.36
#2005-08-01| 990.70
#2005-08-02| 999.01
#2005-08-03| 999.66
#2005-08-04| 999.25
#2005-08-05| 995.79
#2005-08-08| 999.74
#2005-08-09| 998.63
#2005-08-10|1008.36
#2005-08-11|1007.65
#2005-08-12|1004.60
#2005-08-15| 999.38
#2005-08-16|1005.01
#2005-08-17|1000.92
#2005-08-18| 992.09
#2005-08-19| 994.23
#2005-08-22|1000.55
#2005-08-23| 996.72
#2005-08-24| 992.81
#2005-08-25| 989.38
#2005-08-26| 989.07
#2005-08-29| 987.93
#2005-08-30| 976.32
#2005-08-31| 991.47
#2005-09-01|1006.07
#2005-09-02|1012.10
#2005-09-05| .
#2005-09-06|1020.16
#2005-09-07|1021.74
#2005-09-08|1015.34
#2005-09-09|1019.51
#2005-09-12|1012.88
#2005-09-13|1007.59
#2005-09-14|1014.95
#2005-09-15|1002.17
#2005-09-16|1003.20
#2005-09-19| 997.40
#2005-09-20|1002.03
#2005-09-21| 995.74
#2005-09-22| 980.97
#2005-09-23| 976.88
#2005-09-26| 985.35
#2005-09-27| 976.99
#2005-09-28| 982.91
#2005-09-29| 982.38
#2005-09-30| 988.81
#2005-10-03| 982.84
#2005-10-04| 992.12
#2005-10-05| 983.82
#2005-10-06| 983.68
#2005-10-07| 973.53
#2005-10-10| 972.37
#2005-10-11| 966.23
#2005-10-12| 960.64
#2005-10-13| 947.96
#2005-10-14| 959.69
#2005-10-17| 952.41
#2005-10-18| 936.88
#2005-10-19| 923.53
#2005-10-20| 931.22
#2005-10-21| 931.21
#2005-10-24| 937.34
#2005-10-25| 944.35
#2005-10-26| 943.93
#2005-10-27| 935.59
#2005-10-28| 939.53
#2005-10-31| 949.30
#2005-11-01| 950.41
#2005-11-02| 959.82
#2005-11-03| 969.50
#2005-11-04| 951.01
#2005-11-07| 953.14
#2005-11-08| 950.55
#2005-11-09| 943.41
#2005-11-10| 945.94
#2005-11-11| 953.01
#2005-11-14| 953.38
#2005-11-15| 944.73
#2005-11-16| 937.44
#2005-11-17| 938.37
#2005-11-18| 937.82
#2005-11-21| 939.12
#2005-11-22| 937.52
#2005-11-23| 942.94
#2005-11-24| .
#2005-11-25| 943.65
#2005-11-28| 943.85
#2005-11-29| 946.55
#2005-11-30| 949.66
#2005-12-01| 956.49
#2005-12-02| 958.40
#2005-12-05| 958.16
#2005-12-06| 962.94
#2005-12-07| 962.03
#2005-12-08| 971.18
#2005-12-09| 978.79
#2005-12-12| 999.41
#2005-12-13| 995.98
#2005-12-14| 997.77
#2005-12-15| 992.57
#2005-12-16|1009.30
#2005-12-19|1005.07
#2005-12-20| 999.79
#2005-12-21| 994.18
#2005-12-22| 993.93
#2005-12-23| 994.13
#2005-12-26| .
#2005-12-27| 997.80
#2005-12-28|1000.44
#2005-12-29|1000.18
#2005-12-30| 993.26
#2006-01-02| .
#2006-01-03|1013.84
#2006-01-04|1033.62
#2006-01-05|1030.81
#2006-01-06|1042.58
#2006-01-09|1040.68
#2006-01-10|1029.54
#2006-01-11|1041.05
#2006-01-12|1038.53
#2006-01-13|1029.70
#2006-01-16| .
#2006-01-17|1023.01
#2006-01-18|1014.46
#2006-01-19|1021.51
#2006-01-20|1017.24
#2006-01-23|1029.29
#2006-01-24|1029.12
#2006-01-25|1039.21
#2006-01-26|1046.75
#2006-01-27|1040.47
#2006-01-30|1031.07
#2006-01-31|1034.14
#2006-02-01|1049.05
#2006-02-02|1038.04
#2006-02-03|1031.50
#2006-02-06|1029.78
#2006-02-07|1024.83
#2006-02-08|1023.87
#2006-02-09|1036.76
#2006-02-10|1028.88
#2006-02-13|1029.01
#2006-02-14|1022.52
#2006-02-15|1028.63
#2006-02-16|1021.14
#2006-02-17|1021.29
#2006-02-20| .
#2006-02-21|1008.51
#2006-02-22|1009.82
#2006-02-23|1007.75
#2006-02-24|1009.65
#2006-02-27|1012.05
#2006-02-28|1007.68
#2006-03-01|1020.47
#2006-03-02|1017.47
#2006-03-03|1022.73
#2006-03-06|1030.81
#2006-03-07|1022.05
#2006-03-08|1015.98
#2006-03-09|1024.47
#2006-03-10|1029.88
#2006-03-13|1040.27
#2006-03-14|1044.16
#2006-03-15|1047.77
#2006-03-16|1059.34
#2006-03-17|1064.60
#2006-03-20|1062.50
#2006-03-21|1058.41
#2006-03-22|1076.48
#2006-03-23|1071.26
#2006-03-24|1077.66
#2006-03-27|1076.51
#2006-03-28|1070.23
#2006-03-29|1062.29
#2006-03-30|1075.36
#2006-03-31|1063.77
#2006-04-03|1064.74
#2006-04-04|1075.04
#2006-04-05|1075.13
#2006-04-06|1070.48
#2006-04-07|1060.53
#2006-04-10|1066.43
#2006-04-11|1053.80
#2006-04-12|1048.27
#2006-04-13|1047.41
#2006-04-14| .
#2006-04-17|1062.46
#2006-04-18|1055.08
#2006-04-19|1071.96
#2006-04-20|1086.23
#2006-04-21|1095.59
#2006-04-24|1091.71
#2006-04-25|1101.37
#2006-04-26|1108.14
#2006-04-27|1114.85
#2006-04-28|1112.77
#2006-05-01|1117.32
#2006-05-02|1122.33
#2006-05-03|1110.24
#2006-05-04|1117.95
#2006-05-05|1138.68
#2006-05-08|1131.45
#2006-05-09|1138.54
#2006-05-10|1137.00
#2006-05-11|1138.20
#2006-05-12|1124.50
#2006-05-15|1102.40
#2006-05-16|1110.87
#2006-05-17|1084.72
#2006-05-18|1079.11
#2006-05-19|1067.46
#2006-05-22|1052.98
#2006-05-23|1078.46
#2006-05-24|1055.29
#2006-05-25|1067.18
#2006-05-26|1083.61
#2006-05-29| .
#2006-05-30|1085.41
#2006-05-31|1084.83
#2006-06-01|1089.21
#2006-06-02|1104.93
#2006-06-05|1097.23
#2006-06-06|1065.59
#2006-06-07|1075.72
#2006-06-08|1044.03
#2006-06-09|1057.27
#2006-06-12|1046.98
#2006-06-13|1017.77
#2006-06-14|1015.26
#2006-06-15|1029.65
#2006-06-16|1031.15
#2006-06-19|1034.06
#2006-06-20|1034.10
#2006-06-21|1039.80
#2006-06-22|1034.68
#2006-06-23|1026.83
#2006-06-26|1026.56
#2006-06-27|1022.03
#2006-06-28|1023.17
#2006-06-29|1037.73
#2006-06-30|1073.60
#2006-07-03|1075.35
#2006-07-04| .
#2006-07-05|1055.61
#2006-07-06|1057.91
#2006-07-07|1056.12
#2006-07-10|1051.61
#2006-07-11|1039.97
#2006-07-12|1041.94
#2006-07-13|1025.36
#2006-07-14|1008.47
#2006-07-17| 988.56
#2006-07-18| 985.60
#2006-07-19|1007.78
#2006-07-20|1025.47
#2006-07-21|1021.04
#2006-07-24|1028.65
#2006-07-25|1025.53
#2006-07-26|1027.92
#2006-07-27|1048.80
#2006-07-28|1052.86
#2006-07-31|1050.84
#2006-08-01|1043.83
#2006-08-02|1056.49
#2006-08-03|1048.71
#2006-08-04|1067.09
#2006-08-07|1054.36
#2006-08-08|1052.86
#2006-08-09|1064.08
#2006-08-10|1052.04
#2006-08-11|1056.48
#2006-08-14|1061.26
#2006-08-15|1069.13
#2006-08-16|1078.95
#2006-08-17|1086.41
#2006-08-18|1082.57
#2006-08-21|1090.32
#2006-08-22|1084.45
#2006-08-23|1076.66
#2006-08-24|1077.50
#2006-08-25|1070.64
#2006-08-28|1077.90
#2006-08-29|1079.35
#2006-08-30|1093.65
#2006-08-31|1090.44
#2006-09-01|1097.33
#2006-09-04| .
#2006-09-05|1096.52
#2006-09-06|1088.61
#2006-09-07|1080.17
#2006-09-08|1078.20
#2006-09-11|1075.76
#2006-09-12|1089.43
#2006-09-13|1089.35
#2006-09-14|1094.48
#2006-09-15|1088.42
#2006-09-18|1086.58
#2006-09-19|1079.10
#2006-09-20|1090.90
#2006-09-21|1102.58
#2006-09-22|1096.99
#2006-09-25|1096.46
#2006-09-26|1108.51
#2006-09-27|1113.07
#2006-09-28|1108.68
#2006-09-29|1105.72
#2006-10-02|1113.96
#2006-10-03|1116.55
#2006-10-04|1120.71
#2006-10-05|1124.88
#2006-10-06|1117.74
#2006-10-09|1107.55
#2006-10-10|1104.07
#2006-10-11|1106.65
#2006-10-12|1114.28
#2006-10-13|1111.93
#2006-10-16|1115.73
#2006-10-17|1108.33
#2006-10-18|1117.45
#2006-10-19|1135.91
#2006-10-20|1140.81
#2006-10-23|1133.93
#2006-10-24|1139.16
#2006-10-25|1148.19
#2006-10-26|1162.23
#2006-10-27|1157.93
#2006-10-30|1154.89
#2006-10-31|1157.60
#2006-11-01|1158.31
#2006-11-02|1154.52
#2006-11-03|1156.20
#2006-11-06|1160.18
#2006-11-07|1165.06
#2006-11-08|1163.98
#2006-11-09|1168.98
#2006-11-10|1177.10
#2006-11-13|1173.58
#2006-11-14|1168.03
#2006-11-15|1177.11
#2006-11-16|1172.26
#2006-11-17|1170.10
#2006-11-20|1169.02
#2006-11-21|1170.55
#2006-11-22|1174.10
#2006-11-23| .
#2006-11-24|1180.23
#2006-11-27|1174.22
#2006-11-28|1173.46
#2006-11-29|1188.61
#2006-11-30|1193.64
#2006-12-01|1193.74
#2006-12-04|1198.73
#2006-12-05|1210.07
#2006-12-06|1208.38
#2006-12-07|1205.11
#2006-12-08|1209.85
#2006-12-11|1205.73
#2006-12-12|1205.30
#2006-12-13|1213.15
#2006-12-14|1209.73
#2006-12-15|1199.75
#2006-12-18|1198.36
#2006-12-19|1203.55
#2006-12-20|1212.11
#2006-12-21|1214.77
#2006-12-22|1207.49
#2006-12-25| .
#2006-12-26|1205.49
#2006-12-27|1214.33
#2006-12-28|1214.87
#2006-12-29|1217.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1228.28
#2007-01-04|1216.33
#2007-01-05|1203.55
#2007-01-08|1207.53
#2007-01-09|1222.27
#2007-01-10|1218.31
#2007-01-11|1240.49
#2007-01-12|1250.43
#2007-01-15| .
#2007-01-16|1253.00
#2007-01-17|1260.74
#2007-01-18|1265.60
#2007-01-19|1268.48
#2007-01-22|1263.53
#2007-01-23|1266.60
#2007-01-24|1260.51
#2007-01-25|1252.17
#2007-01-26|1242.15
#2007-01-29|1249.80
#2007-01-30|1256.06
#2007-01-31|1250.86
#2007-02-01|1265.56
#2007-02-02|1265.09
#2007-02-05|1252.32
#2007-02-06|1264.98
#2007-02-07|1273.17
#2007-02-08|1266.37
#2007-02-09|1267.56
#2007-02-12|1257.67
#2007-02-13|1264.73
#2007-02-14|1282.23
#2007-02-15|1293.48
#2007-02-16|1284.80
#2007-02-19| .
#2007-02-20|1285.32
#2007-02-21|1278.45
#2007-02-22|1277.45
#2007-02-23|1287.76
#2007-02-26|1289.91
#2007-02-27|1264.56
#2007-02-28|1246.50
#2007-03-01|1240.09
#2007-03-02|1233.79
#2007-03-05|1212.57
#2007-03-06|1219.94
#2007-03-07|1229.62
#2007-03-08|1244.38
#2007-03-09|1243.73
#2007-03-12|1243.89
#2007-03-13|1234.69
#2007-03-14|1212.88
#2007-03-15|1236.54
#2007-03-16|1245.15
#2007-03-19|1253.31
#2007-03-20|1260.82
#2007-03-21|1270.85
#2007-03-22|1279.47
#2007-03-23|1288.76
#2007-03-26|1284.97
#2007-03-27|1282.32
#2007-03-28|1280.78
#2007-03-29|1285.49
#2007-03-30|1284.13
#2007-04-02|1297.70
#2007-04-03|1305.95
#2007-04-04|1307.08
#2007-04-05|1306.99
#2007-04-06| .
#2007-04-09|1300.13
#2007-04-10|1315.75
#2007-04-11|1313.00
#2007-04-12|1312.51
#2007-04-13|1319.21
#2007-04-16|1333.05
#2007-04-17|1342.19
#2007-04-18|1341.03
#2007-04-19|1337.05
#2007-04-20|1343.07
#2007-04-23|1338.87
#2007-04-24|1323.53
#2007-04-25|1328.23
#2007-04-26|1323.67
#2007-04-27|1327.72
#2007-04-30|1331.91
#2007-05-01|1337.08
#2007-05-02|1344.54
#2007-05-03|1336.15
#2007-05-04|1357.40
#2007-05-07|1364.89
#2007-05-08|1349.92
#2007-05-09|1352.59
#2007-05-10|1341.25
#2007-05-11|1350.82
#2007-05-14|1350.66
#2007-05-15|1358.95
#2007-05-16|1360.98
#2007-05-17|1356.10
#2007-05-18|1366.09
#2007-05-21|1357.08
#2007-05-22|1359.91
#2007-05-23|1370.71
#2007-05-24|1356.70
#2007-05-25|1360.91
#2007-05-28| .
#2007-05-29|1373.60
#2007-05-30|1364.12
#2007-05-31|1374.99
#2007-06-01|1377.39
#2007-06-04|1378.94
#2007-06-05|1374.23
#2007-06-06|1353.99
#2007-06-07|1331.87
#2007-06-08|1322.29
#2007-06-11|1332.40
#2007-06-12|1321.13
#2007-06-13|1318.92
#2007-06-14|1334.39
#2007-06-15|1347.81
#2007-06-18|1345.84
#2007-06-19|1341.84
#2007-06-20|1341.19
#2007-06-21|1330.68
#2007-06-22|1327.86
#2007-06-25|1328.14
#2007-06-26|1324.55
#2007-06-27|1321.90
#2007-06-28|1337.48
#2007-06-29|1349.59
#2007-07-02|1350.58
#2007-07-03|1357.94
#2007-07-04| .
#2007-07-05|1354.46
#2007-07-06|1362.53
#2007-07-09|1364.12
#2007-07-10|1366.33
#2007-07-11|1367.19
#2007-07-12|1379.41
#2007-07-13|1389.22
#2007-07-16|1395.22
#2007-07-17|1385.90
#2007-07-18|1380.94
#2007-07-19|1387.53
#2007-07-20|1381.83
#2007-07-23|1386.70
#2007-07-24|1369.03
#2007-07-25|1358.42
#2007-07-26|1314.60
#2007-07-27|1303.44
#2007-07-30|1299.35
#2007-07-31|1316.02
#2007-08-01|1292.06
#2007-08-02|1299.03
#2007-08-03|1296.91
#2007-08-06|1290.20
#2007-08-07|1293.53
#2007-08-08|1319.27
#2007-08-09|1295.55
#2007-08-10|1261.75
#2007-08-13|1276.89
#2007-08-14|1262.48
#2007-08-15|1247.79
#2007-08-16|1205.15
#2007-08-17|1228.33
#2007-08-20|1221.72
#2007-08-21|1225.68
#2007-08-22|1248.52
#2007-08-23|1256.54
#2007-08-24|1262.81
#2007-08-27|1268.68
#2007-08-28|1255.66
#2007-08-29|1268.18
#2007-08-30|1279.70
#2007-08-31|1287.44
#2007-09-03| .
#2007-09-04|1288.90
#2007-09-05|1270.91
#2007-09-06|1281.71
#2007-09-07|1267.14
#2007-09-10|1259.62
#2007-09-11|1276.79
#2007-09-12|1280.34
#2007-09-13|1285.71
#2007-09-14|1271.98
#2007-09-17|1248.87
#2007-09-18|1257.76
#2007-09-19|1287.08
#2007-09-20|1294.99
#2007-09-21|1293.46
#2007-09-24|1283.51
#2007-09-25|1266.51
#2007-09-26|1272.97
#2007-09-27|1283.27
#2007-09-28|1289.69
#2007-10-01|1296.51
#2007-10-02|1294.18
#2007-10-03|1294.36
#2007-10-04|1297.69
#2007-10-05|1306.95
#2007-10-08|1300.26
#2007-10-09|1311.77
#2007-10-10|1329.63
#2007-10-11|1334.04
#2007-10-12|1330.81
#2007-10-15|1320.69
#2007-10-16|1301.23
#2007-10-17|1311.37
#2007-10-18|1306.42
#2007-10-19|1294.49
#2007-10-22|1270.86
#2007-10-23|1293.87
#2007-10-24|1283.96
#2007-10-25|1305.16
#2007-10-26|1318.16
#2007-10-29|1322.43
#2007-10-30|1322.38
#2007-10-31|1340.77
#2007-11-01|1323.65
#2007-11-02|1319.51
#2007-11-05|1303.41
#2007-11-06|1308.46
#2007-11-07|1304.52
#2007-11-08|1294.95
#2007-11-09|1270.21
#2007-11-12|1248.72
#2007-11-13|1274.13
#2007-11-14|1289.08
#2007-11-15|1261.98
#2007-11-16|1252.51
#2007-11-19|1229.76
#2007-11-20|1248.42
#2007-11-21|1222.14
#2007-11-22| .
#2007-11-23|1244.76
#2007-11-26|1243.71
#2007-11-27|1233.81
#2007-11-28|1251.11
#2007-11-29|1262.98
#2007-11-30|1266.75
#2007-12-03|1267.59
#2007-12-04|1250.04
#2007-12-05|1256.15
#2007-12-06|1255.51
#2007-12-07|1266.20
#2007-12-10|1282.75
#2007-12-11|1275.31
#2007-12-12|1276.34
#2007-12-13|1249.46
#2007-12-14|1243.93
#2007-12-17|1226.42
#2007-12-18|1219.66
#2007-12-19|1219.23
#2007-12-20|1220.87
#2007-12-21|1240.29
#2007-12-24|1245.88
#2007-12-25| .
#2007-12-26|1253.11
#2007-12-27|1252.81
#2007-12-28|1267.29
#2007-12-31|1263.68
#2008-01-01| .
#2008-01-02|1252.66
#2008-01-03|1237.26
#2008-01-04|1216.98
#2008-01-07|1202.01
#2008-01-08|1206.26
#2008-01-09|1174.32
#2008-01-10|1168.31
#2008-01-11|1165.52
#2008-01-14|1174.19
#2008-01-15|1144.04
#2008-01-16|1118.71
#2008-01-17|1120.19
#2008-01-18|1105.68
#2008-01-21| .
#2008-01-22|1077.29
#2008-01-23|1046.27
#2008-01-24|1102.39
#2008-01-25|1104.75
#2008-01-28|1100.32
#2008-01-29|1124.69
#2008-01-30|1110.45
#2008-01-31|1120.79
#2008-02-01|1147.42
#2008-02-04|1149.65
#2008-02-05|1098.37
#2008-02-06|1104.26
#2008-02-07|1065.42
#2008-02-08|1062.45
#2008-02-11|1049.36
#2008-02-12|1078.04
#2008-02-13|1094.19
#2008-02-14|1096.30
#2008-02-15|1082.98
#2008-02-18| .
#2008-02-19|1103.67
#2008-02-20|1088.17
#2008-02-21|1115.17
#2008-02-22|1110.69
#2008-02-25|1132.23
#2008-02-26|1146.41
#2008-02-27|1149.27
#2008-02-28|1124.37
#2008-02-29|1107.68
#2008-03-03|1095.89
#2008-03-04|1081.92
#2008-03-05|1104.43
#2008-03-06|1092.99
#2008-03-07|1082.78
#2008-03-10|1074.87
#2008-03-11|1065.41
#2008-03-12|1083.83
#2008-03-13|1076.60
#2008-03-14|1073.72
#2008-03-17|1042.27
#2008-03-18|1073.57
#2008-03-19|1045.77
#2008-03-20|1043.47
#2008-03-21| .
#2008-03-24|1043.20
#2008-03-25|1082.61
#2008-03-26|1080.20
#2008-03-27|1094.62
#2008-03-28|1091.74
#2008-03-31|1087.55
#2008-04-01|1107.70
#2008-04-02|1123.79
#2008-04-03|1117.19
#2008-04-04|1121.19
#2008-04-07|1130.12
#2008-04-08|1114.34
#2008-04-09|1112.95
#2008-04-10|1112.42
#2008-04-11|1098.97
#2008-04-14|1092.10
#2008-04-15|1086.05
#2008-04-16|1117.76
#2008-04-17|1109.53
#2008-04-18|1120.09
#2008-04-21|1121.67
#2008-04-22|1119.11
#2008-04-23|1116.79
#2008-04-24|1102.81
#2008-04-25|1099.32
#2008-04-28|1102.74
#2008-04-29|1092.78
#2008-04-30|1109.55
#2008-05-01|1103.66
#2008-05-02|1115.27
#2008-05-05|1120.24
#2008-05-06|1125.45
#2008-05-07|1127.08
#2008-05-08|1129.27
#2008-05-09|1115.38
#2008-05-12|1123.93
#2008-05-13|1121.45
#2008-05-14|1112.14
#2008-05-15|1123.91
#2008-05-16|1132.94
#2008-05-19|1141.06
#2008-05-20|1120.00
#2008-05-21|1106.16
#2008-05-22|1108.02
#2008-05-23|1106.08
#2008-05-26| .
#2008-05-27|1096.41
#2008-05-28|1105.71
#2008-05-29|1104.41
#2008-05-30|1116.03
#2008-06-02|1097.89
#2008-06-03|1111.47
#2008-06-04|1103.60
#2008-06-05|1109.26
#2008-06-06|1094.36
#2008-06-09|1079.51
#2008-06-10|1061.79
#2008-06-11|1042.57
#2008-06-12|1039.28
#2008-06-13|1042.49
#2008-06-16|1048.92
#2008-06-17|1044.82
#2008-06-18|1023.04
#2008-06-19|1012.94
#2008-06-20| 995.11
#2008-06-23| 990.10
#2008-06-24| 981.94
#2008-06-25| 995.68
#2008-06-26| 980.95
#2008-06-27| 967.44
#2008-06-30| 970.56
#2008-07-01| 941.01
#2008-07-02| 936.04
#2008-07-03| 943.33
#2008-07-04| .
#2008-07-07| 938.85
#2008-07-08| 926.04
#2008-07-09| 951.41
#2008-07-10| 935.98
#2008-07-11| 913.09
#2008-07-14| 920.72
#2008-07-15| 909.87
#2008-07-16| 928.38
#2008-07-17| 965.53
#2008-07-18| 989.13
#2008-07-21| 983.76
#2008-07-22| 964.12
#2008-07-23| 978.80
#2008-07-24| 981.53
#2008-07-25| 974.40
#2008-07-28| 972.05
#2008-07-29| 968.18
#2008-07-30| 982.16
#2008-07-31| 989.96
#2008-08-01| 979.04
#2008-08-04| 986.17
#2008-08-05|1011.73
#2008-08-06|1007.72
#2008-08-07| 985.07
#2008-08-08| 984.83
#2008-08-11| 994.71
#2008-08-12| 994.23
#2008-08-13| 967.14
#2008-08-14| 974.12
#2008-08-15| 965.54
#2008-08-18| 961.06
#2008-08-19| 931.16
#2008-08-20| 927.70
#2008-08-21| 932.22
#2008-08-22| 950.04
#2008-08-25| 944.85
#2008-08-26| 939.93
#2008-08-27| 941.44
#2008-08-28| 954.32
#2008-08-29| 964.80
#2008-09-01| .
#2008-09-02| 968.14
#2008-09-03| 951.51
#2008-09-04| 919.55
#2008-09-05| 896.15
#2008-09-08| 914.70
#2008-09-09| 912.68
#2008-09-10| 907.36
#2008-09-11| 888.53
#2008-09-12| 919.76
#2008-09-15| 897.13
#2008-09-16| 866.18
#2008-09-17| 847.72
#2008-09-18| 846.62
#2008-09-19| 900.41
#2008-09-22| 894.27
#2008-09-23| 876.40
#2008-09-24| 857.63
#2008-09-25| 867.37
#2008-09-26| 850.37
#2008-09-29| 805.18
#2008-09-30| 800.52
#2008-10-01| 800.81
#2008-10-02| 801.80
#2008-10-03| 806.74
#2008-10-06| 731.75
#2008-10-07| 718.50
#2008-10-08| 681.65
#2008-10-09| 677.61
#2008-10-10| 632.00
#2008-10-13| 699.05
#2008-10-14| 718.22
#2008-10-15| 687.53
#2008-10-16| 647.18
#2008-10-17| 667.83
#2008-10-20| 685.43
#2008-10-21| 677.50
#2008-10-22| 632.19
#2008-10-23| 634.26
#2008-10-24| 598.30
#2008-10-27| 574.61
#2008-10-28| 581.73
#2008-10-29| 630.21
#2008-10-30| 642.77
#2008-10-31| 638.76
#2008-11-03| 655.67
#2008-11-04| 690.31
#2008-11-05| 678.26
#2008-11-06| 634.75
#2008-11-07| 639.96
#2008-11-10| 644.96
#2008-11-11| 603.28
#2008-11-12| 581.70
#2008-11-13| 593.91
#2008-11-14| 603.95
#2008-11-17| 585.67
#2008-11-18| 593.53
#2008-11-19| 589.34
#2008-11-20| 579.74
#2008-11-21| 564.84
#2008-11-24| 618.42
#2008-11-25| 620.11
#2008-11-26| 617.13
#2008-11-27| .
#2008-11-28| 631.93
#2008-12-01| 595.10
#2008-12-02| 613.38
#2008-12-03| 626.42
#2008-12-04| 617.77
#2008-12-05| 587.48
#2008-12-08| 627.04
#2008-12-09| 639.87
#2008-12-10| 637.05
#2008-12-11| 644.45
#2008-12-12| 633.72
#2008-12-15| 649.53
#2008-12-16| 668.02
#2008-12-17| 693.01
#2008-12-18| 704.10
#2008-12-19| 681.13
#2008-12-22| 667.39
#2008-12-23| 672.66
#2008-12-24| 670.98
#2008-12-25| .
#2008-12-26| 673.00
#2008-12-29| 677.76
#2008-12-30| 682.98
#2008-12-31| 674.63
#2009-01-01| .
#2009-01-02| 699.40
#2009-01-05| 694.65
#2009-01-06| 687.53
#2009-01-07| 685.79
#2009-01-08| 683.39
#2009-01-09| 681.83
#2009-01-12| 656.49
#2009-01-13| 644.02
#2009-01-14| 625.42
#2009-01-15| 614.45
#2009-01-16| 625.67
#2009-01-19| .
#2009-01-20| 609.45
#2009-01-21| 598.48
#2009-01-22| 599.65
#2009-01-23| 583.84
#2009-01-26| 609.54
#2009-01-27| 618.38
#2009-01-28| 643.75
#2009-01-29| 626.92
#2009-01-30| 611.32
#2009-02-02| 596.52
#2009-02-03| 609.82
#2009-02-04| 621.17
#2009-02-05| 622.91
#2009-02-06| 630.29
#2009-02-09| 632.75
#2009-02-10| 615.87
#2009-02-11| 608.40
#2009-02-12| 600.33
#2009-02-13| 608.28
#2009-02-16| .
#2009-02-17| 578.40
#2009-02-18| 576.33
#2009-02-19| 582.23
#2009-02-20| 566.39
#2009-02-23| 563.32
#2009-02-24| 564.38
#2009-02-25| 560.86
#2009-02-26| 567.49
#2009-02-27| 568.23
#2009-03-02| 546.84
#2009-03-03| 547.13
#2009-03-04| 561.67
#2009-03-05| 547.89
#2009-03-06| 544.28
#2009-03-09| 531.49
#2009-03-10| 549.17
#2009-03-11| 549.98
#2009-03-12| 552.10
#2009-03-13| 555.01
#2009-03-16| 573.04
#2009-03-17| 567.88
#2009-03-18| 575.11
#2009-03-19| 601.37
#2009-03-20| 596.09
#2009-03-23| 605.03
#2009-03-24| 613.46
#2009-03-25| 610.50
#2009-03-26| 603.56
#2009-03-27| 582.46
#2009-03-30| 569.85
#2009-03-31| 589.57
#2009-04-01| 600.65
#2009-04-02| 628.29
#2009-04-03| 626.44
#2009-04-06| 617.49
#2009-04-07| 609.41
#2009-04-08| 609.94
#2009-04-09| 613.11
#2009-04-10| .
#2009-04-13| 618.58
#2009-04-14| 607.78
#2009-04-15| 612.43
#2009-04-16| 613.36
#2009-04-17| 623.96
#2009-04-20| 597.78
#2009-04-21| 597.56
#2009-04-22| 608.58
#2009-04-23| 613.67
#2009-04-24| 636.30
#2009-04-27| 632.03
#2009-04-28| 619.75
#2009-04-29| 644.48
#2009-04-30| 653.81
#2009-05-01| 656.88
#2009-05-04| 669.24
#2009-05-05| 678.39
#2009-05-06| 687.40
#2009-05-07| 685.13
#2009-05-08| 693.17
#2009-05-11| 691.23
#2009-05-12| 689.17
#2009-05-13| 667.93
#2009-05-14| 669.42
#2009-05-15| 674.12
#2009-05-18| 674.93
#2009-05-19| 688.27
#2009-05-20| 696.24
#2009-05-21| 679.24
#2009-05-22| 685.73
#2009-05-25| .
#2009-05-26| 691.57
#2009-05-27| 701.99
#2009-05-28| 695.20
#2009-05-29| 699.97
#2009-06-01| 720.12
#2009-06-02| 718.95
#2009-06-03| 706.30
#2009-06-04| 699.38
#2009-06-05| 689.43
#2009-06-08| 672.61
#2009-06-09| 677.16
#2009-06-10| 681.79
#2009-06-11| 683.91
#2009-06-12| 682.02
#2009-06-15| 657.17
#2009-06-16| 657.51
#2009-06-17| 657.94
#2009-06-18| 663.34
#2009-06-19| 665.50
#2009-06-22| 647.95
#2009-06-23| 655.13
#2009-06-24| 666.77
#2009-06-25| 659.86
#2009-06-26| 664.97
#2009-06-29| 671.37
#2009-06-30| 664.92
#2009-07-01| 675.25
#2009-07-02| 653.73
#2009-07-03| .
#2009-07-06| 652.04
#2009-07-07| 649.42
#2009-07-08| 639.34
#2009-07-09| 650.40
#2009-07-10| 643.45
#2009-07-13| 647.44
#2009-07-14| 655.49
#2009-07-15| 673.53
#2009-07-16| 679.55
#2009-07-17| 680.45
#2009-07-20| 699.89
#2009-07-21| 702.37
#2009-07-22| 709.31
#2009-07-23| 716.54
#2009-07-24| 710.12
#2009-07-27| 723.39
#2009-07-28| 712.72
#2009-07-29| 715.65
#2009-07-30| 715.21
#2009-07-31| 727.27
#2009-08-03| 750.93
#2009-08-04| 753.77
#2009-08-05| 756.12
#2009-08-06| 752.51
#2009-08-07| 751.30
#2009-08-10| 749.13
#2009-08-11| 738.31
#2009-08-12| 746.28
#2009-08-13| 752.12
#2009-08-14| 746.56
#2009-08-17| 727.63
#2009-08-18| 735.68
#2009-08-19| 737.07
#2009-08-20| 754.68
#2009-08-21| 771.16
#2009-08-24| 779.34
#2009-08-25| 786.40
#2009-08-26| 776.16
#2009-08-27| 772.37
#2009-08-28| 790.62
#2009-08-31| 786.54
#2009-09-01| 779.33
#2009-09-02| 770.76
#2009-09-03| 771.42
#2009-09-04| 780.64
#2009-09-07| .
#2009-09-08| 811.87
#2009-09-09| 815.53
#2009-09-10| 820.26
#2009-09-11| 826.07
#2009-09-14| 828.46
#2009-09-15| 826.86
#2009-09-16| 844.97
#2009-09-17| 855.91
#2009-09-18| 851.78
#2009-09-21| 841.37
#2009-09-22| 861.53
#2009-09-23| 863.52
#2009-09-24| 839.69
#2009-09-25| 836.76
#2009-09-28| 844.37
#2009-09-29| 841.69
#2009-09-30| 840.42
#2009-10-01| 835.01
#2009-10-02| 813.50
#2009-10-05| 826.45
#2009-10-06| 843.89
#2009-10-07| 843.93
#2009-10-08| 855.95
#2009-10-09| 848.82
#2009-10-12| 857.90
#2009-10-13| 852.91
#2009-10-14| 871.53
#2009-10-15| 875.19
#2009-10-16| 867.02
#2009-10-19| 877.11
#2009-10-20| 881.28
#2009-10-21| 881.11
#2009-10-22| 867.11
#2009-10-23| 859.43
#2009-10-26| 840.40
#2009-10-27| 839.16
#2009-10-28| 815.33
#2009-10-29| 832.43
#2009-10-30| 817.09
#2009-11-02| 820.62
#2009-11-03| 805.67
#2009-11-04| 831.04
#2009-11-05| 838.93
#2009-11-06| 842.73
#2009-11-09| 860.90
#2009-11-10| 856.79
#2009-11-11| 855.73
#2009-11-12| 851.92
#2009-11-13| 859.20
#2009-11-16| 870.15
#2009-11-17| 863.43
#2009-11-18| 867.51
#2009-11-19| 843.74
#2009-11-20| 838.22
#2009-11-23| 853.06
#2009-11-24| 843.49
#2009-11-25| 860.41
#2009-11-26| .
#2009-11-27| 837.10
#2009-11-30| 826.40
#2009-12-01| 857.24
#2009-12-02| 864.59
#2009-12-03| 859.03
#2009-12-04| 857.04
#2009-12-07| 853.87
#2009-12-08| 841.54
#2009-12-09| 833.23
#2009-12-10| 840.59
#2009-12-11| 849.70
#2009-12-14| 852.82
#2009-12-15| 850.85
#2009-12-16| 861.99
#2009-12-17| 842.69
#2009-12-18| 833.54
#2009-12-21| 849.42
#2009-12-22| 847.50
#2009-12-23| 853.06
#2009-12-24| 853.60
#2009-12-25| .
#2009-12-28| 858.54
#2009-12-29| 864.92
#2009-12-30| 857.24
#2009-12-31| 862.41
#2010-01-01| .
#2010-01-04| 879.20
#2010-01-05| 874.90
#2010-01-06| 869.54
#2010-01-07| 866.03
#2010-01-08| 868.13
#2010-01-11| 881.67
#2010-01-12| 875.95
#2010-01-13| 880.38
#2010-01-14| 886.51
#2010-01-15| 878.33
#2010-01-18| .
#2010-01-19| 876.87
#2010-01-20| 862.26
#2010-01-21| 854.92
#2010-01-22| 848.81
#2010-01-25| 847.24
#2010-01-26| 841.62
#2010-01-27| 836.63
#2010-01-28| 826.14
#2010-01-29| 829.01
#2010-02-01| 827.41
#2010-02-02| 837.98
#2010-02-03| 835.79
#2010-02-04| 813.15
#2010-02-05| 785.89
#2010-02-08| 787.61
#2010-02-09| 787.91
#2010-02-10| 793.28
#2010-02-11| 790.31
#2010-02-12| 793.45
#2010-02-15| .
#2010-02-16| 801.49
#2010-02-17| 812.55
#2010-02-18| 807.60
#2010-02-19| 808.36
#2010-02-22| 809.87
#2010-02-23| 803.74
#2010-02-24| 805.69
#2010-02-25| 791.97
#2010-02-26| 809.03
#2010-03-01| 815.02
#2010-03-02| 823.91
#2010-03-03| 835.63
#2010-03-04| 831.71
#2010-03-05| 843.49
#2010-03-08| 844.71
#2010-03-09| 839.69
#2010-03-10| 845.30
#2010-03-11| 844.34
#2010-03-12| 855.54
#2010-03-15| 842.79
#2010-03-16| 857.54
#2010-03-17| 860.96
#2010-03-18| 852.37
#2010-03-19| 841.59
#2010-03-22| 840.95
#2010-03-23| 846.14
#2010-03-24| 843.77
#2010-03-25| 859.99
#2010-03-26| 866.57
#2010-03-29| 872.12
#2010-03-30| 869.41
#2010-03-31| 880.20
#2010-04-01| 894.80
#2010-04-02| .
#2010-04-05| 893.86
#2010-04-06| 892.12
#2010-04-07| 883.21
#2010-04-08| 874.96
#2010-04-09| 888.80
#2010-04-12| 894.41
#2010-04-13| 890.80
#2010-04-14| 906.24
#2010-04-15| 913.84
#2010-04-16| 901.47
#2010-04-19| 896.89
#2010-04-20| 913.01
#2010-04-21| 910.89
#2010-04-22| 903.49
#2010-04-23| 914.79
#2010-04-26| 913.62
#2010-04-27| 891.62
#2010-04-28| 862.92
#2010-04-29| 884.51
#2010-04-30| 888.52
#2010-05-03| 886.12
#2010-05-04| 856.97
#2010-05-05| 834.92
#2010-05-06| 813.78
#2010-05-07| 769.62
#2010-05-10| 827.01
#2010-05-11| 815.72
#2010-05-12| 838.92
#2010-05-13| 831.16
#2010-05-14| 797.29
#2010-05-17| 786.36
#2010-05-18| 794.67
#2010-05-19| 767.19
#2010-05-20| 746.10
#2010-05-21| 756.32
#2010-05-24| 749.79
#2010-05-25| 718.57
#2010-05-26| 739.28
#2010-05-27| 762.09
#2010-05-28| 767.85
#2010-05-31| .
#2010-06-01| 764.97
#2010-06-02| 759.75
#2010-06-03| 773.88
#2010-06-04| 752.62
#2010-06-07| 737.90
#2010-06-08| 724.85
#2010-06-09| 747.34
#2010-06-10| 762.84
#2010-06-11| 765.16
#2010-06-14| 787.42
#2010-06-15| 808.78
#2010-06-16| 806.47
#2010-06-17| 807.15
#2010-06-18| 809.80
#2010-06-21| 815.69
#2010-06-22| 804.44
#2010-06-23| 797.83
#2010-06-24| 789.66
#2010-06-25| 785.12
#2010-06-28| 791.71
#2010-06-29| 762.15
#2010-06-30| 764.76
#2010-07-01| 756.51
#2010-07-02| 768.53
#2010-07-05| .
#2010-07-06| 777.97
#2010-07-07| 781.72
#2010-07-08| 795.50
#2010-07-09| 798.70
#2010-07-12| 798.45
#2010-07-13| 819.07
#2010-07-14| 823.35
#2010-07-15| 824.62
#2010-07-16| 815.51
#2010-07-19| 807.30
#2010-07-20| 802.33
#2010-07-21| 815.55
#2010-07-22| 837.66
#2010-07-23| 845.87
#2010-07-26| 863.57
#2010-07-27| 864.73
#2010-07-28| 861.76
#2010-07-29| 872.97
#2010-07-30| 867.03
#2010-08-02| 894.21
#2010-08-03| 887.79
#2010-08-04| 885.76
#2010-08-05| 888.13
#2010-08-06| 886.58
#2010-08-09| 893.50
#2010-08-10| 870.32
#2010-08-11| 842.59
#2010-08-12| 837.88
#2010-08-13| 837.17
#2010-08-16| 839.57
#2010-08-17| 848.34
#2010-08-18| 848.04
#2010-08-19| 841.60
#2010-08-20| 823.55
#2010-08-23| 823.74
#2010-08-24| 813.01
#2010-08-25| 803.56
#2010-08-26| 816.33
#2010-08-27| 825.42
#2010-08-30| 825.02
#2010-08-31| 828.51
#2010-09-01| 859.71
#2010-09-02| 862.92
#2010-09-03| 867.97
#2010-09-06| .
#2010-09-07| 851.54
#2010-09-08| 864.12
#2010-09-09| 869.51
#2010-09-10| 868.87
#2010-09-13| 880.31
#2010-09-14| 887.33
#2010-09-15| 891.59
#2010-09-16| 894.76
#2010-09-17| 892.39
#2010-09-20| 906.42
#2010-09-21| 904.93
#2010-09-22| 903.97
#2010-09-23| 900.82
#2010-09-24| 917.75
#2010-09-27| 917.14
#2010-09-28| 920.21
#2010-09-29| 918.82
#2010-09-30| 919.05
#2010-10-01| 919.81
#2010-10-04| 909.29
#2010-10-05| 932.69
#2010-10-06| 941.34
#2010-10-07| 943.93
#2010-10-08| 945.46
#2010-10-11| 946.95
#2010-10-12| 938.97
#2010-10-13| 960.10
#2010-10-14| 963.25
#2010-10-15| 964.11
#2010-10-18| 960.53
#2010-10-19| 945.44
#2010-10-20| 955.36
#2010-10-21| 966.08
#2010-10-22| 958.05
#2010-10-25| 962.44
#2010-10-26| 957.70
#2010-10-27| 944.82
#2010-10-28| 958.92
#2010-10-29| 963.34
#2010-11-01| 967.72
#2010-11-02| 975.47
#2010-11-03| 975.89
#2010-11-04| 997.38
#2010-11-05| 988.43
#2010-11-08| 978.41
#2010-11-09| 983.04
#2010-11-10| 964.49
#2010-11-11| 957.32
#2010-11-12| 954.94
#2010-11-15| 954.08
#2010-11-16| 926.76
#2010-11-17| 935.21
#2010-11-18| 945.78
#2010-11-19| 949.23
#2010-11-22| 940.72
#2010-11-23| 918.37
#2010-11-24| 921.28
#2010-11-25| .
#2010-11-26| 908.18
#2010-11-29| 886.04
#2010-11-30| 878.08
#2010-12-01| 902.20
#2010-12-02| 920.66
#2010-12-03| 936.88
#2010-12-06| 928.91
#2010-12-07| 945.62
#2010-12-08| 940.01
#2010-12-09| 945.69
#2010-12-10| 947.18
#2010-12-13| 959.04
#2010-12-14| 955.63
#2010-12-15| 949.34
#2010-12-16| 944.65
#2010-12-17| 942.02
#2010-12-20| 943.57
#2010-12-21| 949.70
#2010-12-22| 948.40
#2010-12-23| 949.48
#2010-12-24| .
#2010-12-27| 947.17
#2010-12-28| 945.32
#2010-12-29| 948.21
#2010-12-30| 950.16
#2010-12-31| 956.80
#2011-01-03| 962.09
#2011-01-04| 971.46
#2011-01-05| 952.84
#2011-01-06| 954.88
#2011-01-07| 948.43
#2011-01-10| 936.06
#2011-01-11| 946.34
#2011-01-12| 959.03
#2011-01-13| 973.11
#2011-01-14| 978.67
#2011-01-17| .
#2011-01-18|1000.17
#2011-01-19|1001.87
#2011-01-20| 987.05
#2011-01-21|1002.20
#2011-01-24|1012.97
#2011-01-25|1004.91
#2011-01-26|1015.99
#2011-01-27|1018.17
#2011-01-28|1001.09
#2011-01-31|1000.11
#2011-02-01|1018.46
#2011-02-02|1025.47
#2011-02-03|1014.11
#2011-02-04|1014.48
#2011-02-07|1028.66
#2011-02-08|1037.36
#2011-02-09|1038.46
#2011-02-10|1031.26
#2011-02-11|1031.20
#2011-02-14|1024.11
#2011-02-15|1026.72
#2011-02-16|1027.11
#2011-02-17|1029.39
#2011-02-18|1033.59
#2011-02-21| .
#2011-02-22|1016.29
#2011-02-23|1011.75
#2011-02-24|1000.93
#2011-02-25|1018.76
#2011-02-28|1036.26
#2011-03-01|1029.84
#2011-03-02|1031.53
#2011-03-03|1035.86
#2011-03-04|1036.45
#2011-03-07|1037.59
#2011-03-08|1026.25
#2011-03-09|1029.81
#2011-03-10|1007.27
#2011-03-11| 996.70
#2011-03-14| 996.70
#2011-03-15| 974.56
#2011-03-16| 957.07
#2011-03-17| 980.83
#2011-03-18| 993.82
#2011-03-21|1014.00
#2011-03-22|1010.85
#2011-03-23| 998.38
#2011-03-24|1006.22
#2011-03-25|1003.33
#2011-03-28|1004.58
#2011-03-29|1006.15
#2011-03-30|1022.28
#2011-03-31|1020.38
#2011-04-01|1034.65
#2011-04-04|1047.53
#2011-04-05|1043.67
#2011-04-06|1051.20
#2011-04-07|1036.53
#2011-04-08|1047.59
#2011-04-11|1043.77
#2011-04-12|1031.80
#2011-04-13|1037.13
#2011-04-14|1030.05
#2011-04-15|1026.14
#2011-04-18|1001.63
#2011-04-19|1015.84
#2011-04-20|1044.76
#2011-04-21|1045.44
#2011-04-22| .
#2011-04-25|1042.76
#2011-04-26|1052.15
#2011-04-27|1060.83
#2011-04-28|1083.48
#2011-04-29|1083.78
#2011-05-02|1090.23
#2011-05-03|1075.17
#2011-05-04|1068.87
#2011-05-05|1041.76
#2011-05-06|1046.58
#2011-05-09|1027.94
#2011-05-10|1045.27
#2011-05-11|1053.41
#2011-05-12|1039.68
#2011-05-13|1040.31
#2011-05-16|1036.89
#2011-05-17|1025.64
#2011-05-18|1029.00
#2011-05-19|1038.87
#2011-05-20|1035.97
#2011-05-23|1009.56
#2011-05-24|1015.35
#2011-05-25|1015.53
#2011-05-26|1014.23
#2011-05-27|1028.25
#2011-05-30| .
#2011-05-31|1042.09
#2011-06-01|1035.93
#2011-06-02|1027.42
#2011-06-03|1035.50
#2011-06-06|1036.15
#2011-06-07|1042.05
#2011-06-08|1027.05
#2011-06-09|1030.17
#2011-06-10|1010.81
#2011-06-13|1015.39
#2011-06-14|1030.19
#2011-06-15|1005.48
#2011-06-16| 988.91
#2011-06-17|1001.07
#2011-06-20| 997.35
#2011-06-21|1010.12
#2011-06-22|1010.79
#2011-06-23| 977.38
#2011-06-24| 981.82
#2011-06-27| 990.56
#2011-06-28| 997.70
#2011-06-29|1020.08
#2011-06-30|1038.62
#2011-07-01|1041.54
#2011-07-04| .
#2011-07-05|1045.73
#2011-07-06|1024.53
#2011-07-07|1032.20
#2011-07-08|1009.19
#2011-07-11| 969.67
#2011-07-12| 964.94
#2011-07-13| 980.96
#2011-07-14| 967.76
#2011-07-15| 964.71
#2011-07-18| 940.10
#2011-07-19| 963.77
#2011-07-20| 975.86
#2011-07-21| 997.46
#2011-07-22|1003.64
#2011-07-25| 991.81
#2011-07-26| 997.54
#2011-07-27| 979.18
#2011-07-28| 972.96
#2011-07-29| 974.85
#2011-08-01| 950.24
#2011-08-02| 935.17
#2011-08-03| 922.69
#2011-08-04| 883.04
#2011-08-05| 877.63
#2011-08-08| 840.27
#2011-08-09| 850.67
#2011-08-10| 822.61
#2011-08-11| 840.59
#2011-08-12| 872.16
#2011-08-15| 891.81
#2011-08-16| 881.09
#2011-08-17| 884.60
#2011-08-18| 837.92
#2011-08-19| 843.43
#2011-08-22| 845.02
#2011-08-23| 852.39
#2011-08-24| 871.02
#2011-08-25| 853.62
#2011-08-26| 852.48
#2011-08-29| 873.60
#2011-08-30| 880.71
#2011-08-31| 903.95
#2011-09-01| 899.57
#2011-09-02| 875.40
#2011-09-05| .
#2011-09-06| 823.97
#2011-09-07| 850.53
#2011-09-08| 853.72
#2011-09-09| 821.52
#2011-09-12| 792.33
#2011-09-13| 797.97
#2011-09-14| 812.58
#2011-09-15| 834.15
#2011-09-16| 837.37
#2011-09-19| 811.09
#2011-09-20| 831.94
#2011-09-21| 820.15
#2011-09-22| 774.21
#2011-09-23| 781.14
#2011-09-26| 790.98
#2011-09-27| 829.24
#2011-09-28| 816.11
#2011-09-29| 820.79
#2011-09-30| 799.76
#2011-10-03| 783.97
#2011-10-04| 765.12
#2011-10-05| 784.29
#2011-10-06| 807.51
#2011-10-07| 823.16
#2011-10-10| 840.72
#2011-10-11| 839.32
#2011-10-12| 866.62
#2011-10-13| 851.70
#2011-10-14| 870.32
#2011-10-17| 851.13
#2011-10-18| 845.16
#2011-10-19| 857.99
#2011-10-20| 836.64
#2011-10-21| 869.91
#2011-10-24| 887.41
#2011-10-25| 879.82
#2011-10-26| 878.20
#2011-10-27| 920.41
#2011-10-28| 921.46
#2011-10-31| 883.20
#2011-11-01| 844.17
#2011-11-02| 862.22
#2011-11-03| 881.41
#2011-11-04| 875.53
#2011-11-07| 879.87
#2011-11-08| 877.67
#2011-11-09| 848.48
#2011-11-10| 845.30
#2011-11-11| 871.42
#2011-11-14| 854.40
#2011-11-15| 839.42
#2011-11-16| 843.36
#2011-11-17| 826.79
#2011-11-18| 827.78
#2011-11-21| 802.20
#2011-11-22| 799.66
#2011-11-23| 779.86
#2011-11-24| .
#2011-11-25| 781.87
#2011-11-28| 812.91
#2011-11-29| 822.10
#2011-11-30| 857.25
#2011-12-01| 849.91
#2011-12-02| 852.41
#2011-12-05| 860.92
#2011-12-06| 851.55
#2011-12-07| 846.59
#2011-12-08| 830.46
#2011-12-09| 842.69
#2011-12-12| 820.16
#2011-12-13| 820.51
#2011-12-14| 796.18
#2011-12-15| 803.41
#2011-12-16| 804.02
#2011-12-19| 797.86
#2011-12-20| 824.84
#2011-12-21| 818.28
#2011-12-22| 824.10
#2011-12-23| 832.49
#2011-12-26| .
#2011-12-27| 835.81
#2011-12-28| 823.06
#2011-12-29| 828.88
#2011-12-30| 840.49
#2012-01-02| .
#2012-01-03| 862.82
#2012-01-04| 846.79
#2012-01-05| 825.11
#2012-01-06| 825.33
#2012-01-09| 823.54
#2012-01-10| 837.94
#2012-01-11| 832.32
#2012-01-12| 837.74
#2012-01-13| 826.95
#2012-01-16| .
#2012-01-17| 846.25
#2012-01-18| 849.90
#2012-01-19| 857.30
#2012-01-20| 860.06
#2012-01-23| 874.74
#2012-01-24| 861.89
#2012-01-25| 859.82
#2012-01-26| 876.36
#2012-01-27| 871.00
#2012-01-30| 859.51
#2012-01-31| 871.13
#2012-02-01| 887.40
#2012-02-02| 891.78
#2012-02-03| 900.26
#2012-02-06| 895.56
#2012-02-07| 903.36
#2012-02-08| 899.81
#2012-02-09| 902.53
#2012-02-10| 891.26
#2012-02-13| 898.54
#2012-02-14| 892.50
#2012-02-15| 891.96
#2012-02-16| 899.64
#2012-02-17| 909.31
#2012-02-20| .
#2012-02-21| 911.75
#2012-02-22| 901.40
#2012-02-23| 908.50
#2012-02-24| 924.24
#2012-02-27| 911.55
#2012-02-28| 915.75
#2012-02-29| 917.67
#2012-03-01| 910.10
#2012-03-02| 903.29
#2012-03-05| 896.93
#2012-03-06| 869.14
#2012-03-07| 879.47
#2012-03-08| 902.45
#2012-03-09| 893.68
#2012-03-12| 894.66
#2012-03-13| 907.77
#2012-03-14| 900.92
#2012-03-15| 900.26
#2012-03-16| 914.26
#2012-03-19| 918.04
#2012-03-20| 910.89
#2012-03-21| 910.86
#2012-03-22| 906.81
#2012-03-23| 914.22
#2012-03-26| 931.53
#2012-03-27| 928.15
#2012-03-28| 915.96
#2012-03-29| 902.49
#2012-03-30| 915.00
#2012-04-02| 928.60
#2012-04-03| 918.66
#2012-04-04| 880.92
#2012-04-05| 877.06
#2012-04-06| .
#2012-04-09| 877.69
#2012-04-10| 865.09
#2012-04-11| 872.84
#2012-04-12| 888.26
#2012-04-13| 869.78
#2012-04-16| 868.28
#2012-04-17| 886.06
#2012-04-18| 880.07
#2012-04-19| 874.39
#2012-04-20| 878.78
#2012-04-23| 856.84
#2012-04-24| 871.55
#2012-04-25| 882.93
#2012-04-26| 888.35
#2012-04-27| 901.75
#2012-04-30| 895.78
#2012-05-01| 898.91
#2012-05-02| 897.04
#2012-05-03| 900.85
#2012-05-04| 883.32
#2012-05-07| 887.62
#2012-05-08| 872.64
#2012-05-09| 866.45
#2012-05-10| 873.42
#2012-05-11| 868.17
#2012-05-14| 851.02
#2012-05-15| 847.21
#2012-05-16| 844.25
#2012-05-17| 832.92
#2012-05-18| 826.99
#2012-05-21| 831.98
#2012-05-22| 838.92
#2012-05-23| 811.31
#2012-05-24| 818.72
#2012-05-25| 813.77
#2012-05-28| .
#2012-05-29| 827.07
#2012-05-30| 805.84
#2012-05-31| 795.23
#2012-06-01| 776.43
#2012-06-04| 782.07
#2012-06-05| 780.80
#2012-06-06| 798.72
#2012-06-07| 816.69
#2012-06-08| 810.33
#2012-06-11| 812.74
#2012-06-12| 810.30
#2012-06-13| 810.64
#2012-06-14| 811.58
#2012-06-15| 821.12
#2012-06-18| 820.13
#2012-06-19| 838.91
#2012-06-20| 849.53
#2012-06-21| 841.42
#2012-06-22| 829.54
#2012-06-25| 812.51
#2012-06-26| 811.71
#2012-06-27| 824.27
#2012-06-28| 828.79
#2012-06-29| 864.52
#2012-07-02| 870.49
#2012-07-03| 877.39
#2012-07-04| .
#2012-07-05| 861.90
#2012-07-06| 852.18
#2012-07-09| 849.85
#2012-07-10| 853.77
#2012-07-11| 847.12
#2012-07-12| 848.00
#2012-07-13| 873.05
#2012-07-16| 873.79
#2012-07-17| 870.67
#2012-07-18| 878.86
#2012-07-19| 887.52
#2012-07-20| 874.22
#2012-07-23| 846.51
#2012-07-24| 839.82
#2012-07-25| 846.38
#2012-07-26| 884.59
#2012-07-27| 890.54
#2012-07-30| 882.82
#2012-07-31| 877.59
#2012-08-01| 885.87
#2012-08-02| 863.35
#2012-08-03| 895.58
#2012-08-06| 903.57
#2012-08-07| 913.09
#2012-08-08| 912.13
#2012-08-09| 911.89
#2012-08-10| 915.37
#2012-08-13| 914.98
#2012-08-14| 917.09
#2012-08-15| 917.75
#2012-08-16| 931.24
#2012-08-17| 930.90
#2012-08-20| 928.84
#2012-08-21| 940.86
#2012-08-22| 928.67
#2012-08-23| 935.88
#2012-08-24| 931.72
#2012-08-27| 932.76
#2012-08-28| 930.40
#2012-08-29| 927.14
#2012-08-30| 925.16
#2012-08-31| 931.09
#2012-09-03| .
#2012-09-04| 926.45
#2012-09-05| 931.01
#2012-09-06| 943.40
#2012-09-07| 958.45
#2012-09-10| 958.58
#2012-09-11| 958.92
#2012-09-12| 963.29
#2012-09-13| 964.49
#2012-09-14| 984.45
#2012-09-17| 977.13
#2012-09-18| 967.42
#2012-09-19| 973.04
#2012-09-20| 970.54
#2012-09-21| 983.24
#2012-09-24| 970.86
#2012-09-25| 986.14
#2012-09-26| 963.96
#2012-09-27| 966.51
#2012-09-28| 957.26
#2012-10-01| 971.15
#2012-10-02| 973.13
#2012-10-03| 971.09
#2012-10-04| 979.92
#2012-10-05| 992.34
#2012-10-08| 974.56
#2012-10-09| 971.94
#2012-10-10| 964.22
#2012-10-11| 973.21
#2012-10-12| 967.64
#2012-10-15| 972.78
#2012-10-16| 989.08
#2012-10-17| 990.71
#2012-10-18| 977.98
#2012-10-19| 965.78
#2012-10-22| 966.49
#2012-10-23| 947.44
#2012-10-24| 953.75
#2012-10-25| 951.91
#2012-10-26| 954.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 959.13
#2012-11-01| 974.27
#2012-11-02| 969.51
#2012-11-05| 956.69
#2012-11-06| 962.38
#2012-11-07| 950.05
#2012-11-08| 941.69
#2012-11-09| 939.14
#2012-11-12| 937.03
#2012-11-13| 944.44
#2012-11-14| 951.61
#2012-11-15| 948.07
#2012-11-16| 935.40
#2012-11-19| 955.25
#2012-11-20| 956.33
#2012-11-21| 964.87
#2012-11-22| .
#2012-11-23| 991.16
#2012-11-26| 988.34
#2012-11-27| 985.13
#2012-11-28| 988.31
#2012-11-29|1005.00
#2012-11-30|1000.00
#2012-12-03|1013.74
#2012-12-04|1016.90
#2012-12-05|1024.03
#2012-12-06|1018.33
#2012-12-07|1012.25
#2012-12-10|1013.93
#2012-12-11|1024.73
#2012-12-12|1028.69
#2012-12-13|1030.47
#2012-12-14|1029.69
#2012-12-17|1031.72
#2012-12-18|1041.22
#2012-12-19|1050.73
#2012-12-20|1053.60
#2012-12-21|1045.41
#2012-12-24|1048.77
#2012-12-25|1048.82
#2012-12-26|1050.11
#2012-12-27|1050.60
#2012-12-28|1041.78
#2012-12-31|1045.81
#2013-01-01|1045.81
#2013-01-02|1069.81
#2013-01-03|1060.49
#2013-01-04|1056.73
#2013-01-07|1053.45
#2013-01-08|1050.64
#2013-01-09|1046.38
#2013-01-10|1059.90
#2013-01-11|1074.47
#2013-01-14|1070.23
#2013-01-15|1074.92
#2013-01-16|1069.71
#2013-01-17|1084.05
#2013-01-18|1088.91
#2013-01-21|1085.36
#2013-01-22|1077.07
#2013-01-23|1070.18
#2013-01-24|1080.94
#2013-01-25|1089.58
#2013-01-28|1082.54
#2013-01-29|1084.47
#2013-01-30|1090.36
#2013-01-31|1092.66
#2013-02-01|1112.02
#2013-02-04|1089.03
#2013-02-05|1089.85
#2013-02-06|1094.89
#2013-02-07|1085.25
#2013-02-08|1101.59
#2013-02-11|1092.27
#2013-02-12|1097.47
#2013-02-13|1100.64
#2013-02-14|1090.84
#2013-02-15|1099.61
#2013-02-18|1102.53
#2013-02-19|1112.20
#2013-02-20|1105.89
#2013-02-21|1078.69
#2013-02-22|1086.37
#2013-02-25|1083.03
#2013-02-26|1068.75
#2013-02-27|1079.84
#2013-02-28|1091.17
#2013-03-01|1079.05
#2013-03-04|1080.25
#2013-03-05|1098.33
#2013-03-06|1095.22
#2013-03-07|1096.14
#2013-03-08|1094.30
#2013-03-11|1097.60
#2013-03-12|1103.50
#2013-03-13|1105.31
#2013-03-14|1119.84
#2013-03-15|1121.48
#2013-03-18|1117.60
#2013-03-19|1108.23
#2013-03-20|1118.78
#2013-03-21|1111.83
#2013-03-22|1120.18
#2013-03-25|1113.19
#2013-03-26|1110.54
#2013-03-27|1099.52
#2013-03-28|1111.55
#2013-03-29| .
#2013-04-01|1113.50
#2013-04-02|1120.99
#2013-04-03|1116.50
#2013-04-04|1105.83
#2013-04-05|1099.14
#2013-04-08|1104.03
#2013-04-09|1101.59
#2013-04-10|1116.75
#2013-04-11|1136.98
#2013-04-12|1127.00
#2013-04-15|1109.31
#2013-04-16|1107.66
#2013-04-17|1089.92
#2013-04-18|1094.99
#2013-04-19|1099.22
#2013-04-22|1102.46
#2013-04-23|1122.80
#2013-04-24|1128.82
#2013-04-25|1140.64
#2013-04-26|1137.40
#2013-04-29|1143.37
#2013-04-30|1146.50
#2013-05-01|1149.19
#2013-05-02|1146.61
#2013-05-03|1154.22
#2013-05-06|1151.66
#2013-05-07|1151.86
#2013-05-08|1165.58
#2013-05-09|1157.97
#2013-05-10|1156.17
#2013-05-13|1154.81
#2013-05-14|1157.24
#2013-05-15|1153.98
#2013-05-16|1153.61
#2013-05-17|1143.77
#2013-05-20|1157.08
#2013-05-21|1161.59
#2013-05-22|1160.92
#2013-05-23|1142.36
#2013-05-24|1140.20
#2013-05-27|1148.47
#2013-05-28|1157.57
#2013-05-29|1142.83
#2013-05-30|1158.46
#2013-05-31|1138.03
#2013-06-03|1134.30
#2013-06-04|1143.50
#2013-06-05|1130.40
#2013-06-06|1136.73
#2013-06-07|1150.42
#2013-06-10|1154.68
#2013-06-11|1156.11
#2013-06-12|1167.26
#2013-06-13|1167.95
#2013-06-14|1171.04
#2013-06-17|1184.08
#2013-06-18|1191.24
#2013-06-19|1192.69
#2013-06-20|1147.30
#2013-06-21|1131.06
#2013-06-24|1108.17
#2013-06-25|1119.89
#2013-06-26|1126.96
#2013-06-27|1146.16
#2013-06-28|1146.20
#2013-07-01|1165.39
#2013-07-02|1167.94
#2013-07-03|1166.19
#2013-07-04|1174.13
#2013-07-05|1160.29
#2013-07-08|1178.41
#2013-07-09|1171.81
#2013-07-10|1185.75
#2013-07-11|1205.21
#2013-07-12|1211.95
#2013-07-15|1218.91
#2013-07-16|1212.56
#2013-07-17|1214.21
#2013-07-18|1235.35
#2013-07-19|1242.34
#2013-07-22|1241.38
#2013-07-23|1241.31
#2013-07-24|1246.73
#2013-07-25|1252.81
#2013-07-26|1260.61
#2013-07-29|1259.99
#2013-07-30|1264.41
#2013-07-31|1269.77
#2013-08-01|1276.65
#2013-08-02|1278.57
#2013-08-05|1282.49
#2013-08-06|1286.54
#2013-08-07|1283.97
#2013-08-08|1297.15
#2013-08-09|1299.27
#2013-08-12|1290.08
#2013-08-13|1286.52
#2013-08-14|1292.61
#2013-08-15|1274.25
#2013-08-16|1280.98
#2013-08-19|1284.66
#2013-08-20|1281.20
#2013-08-21|1282.97
#2013-08-22|1284.87
#2013-08-23|1295.34
#2013-08-26|1289.64
#2013-08-27|1269.43
#2013-08-28|1255.39
#2013-08-29|1265.96
#2013-08-30|1248.94
#2013-09-02|1277.78
#2013-09-03|1273.45
#2013-09-04|1283.79
#2013-09-05|1292.09
#2013-09-06|1297.04
#2013-09-09|1310.50
#2013-09-10|1326.66
#2013-09-11|1332.81
#2013-09-12|1335.45
#2013-09-13|1344.34
#2013-09-16|1359.14
#2013-09-17|1354.96
#2013-09-18|1356.87
#2013-09-19|1371.15
#2013-09-20|1371.84
#2013-09-23|1361.49
#2013-09-24|1367.96
#2013-09-25|1368.12
#2013-09-26|1366.30
#2013-09-27|1371.96
#2013-09-30|1367.41
#2013-10-01|1380.19
#2013-10-02|1375.07
#2013-10-03|1371.73
#2013-10-04|1376.41
#2013-10-07|1375.63
#2013-10-08|1376.09
#2013-10-09|1358.29
#2013-10-10|1382.44
#2013-10-11|1390.70
#2013-10-14|1401.55
#2013-10-15|1410.31
#2013-10-16|1424.16
#2013-10-17|1458.22
#2013-10-18|1469.86
#2013-10-21|1478.16
#2013-10-22|1481.72
#2013-10-23|1476.97
#2013-10-24|1484.32
#2013-10-25|1481.57
#2013-10-28|1476.54
#2013-10-29|1472.45
#2013-10-30|1468.92
#2013-10-31|1461.08
#2013-11-01|1445.71
#2013-11-04|1458.29
#2013-11-05|1457.81
#2013-11-06|1477.14
#2013-11-07|1457.40
#2013-11-08|1453.50
#2013-11-11|1449.58
#2013-11-12|1445.13
#2013-11-13|1420.57
#2013-11-14|1447.30
#2013-11-15|1457.17
#2013-11-18|1460.60
#2013-11-19|1450.51
#2013-11-20|1447.30
#2013-11-21|1443.59
#2013-11-22|1460.59
#2013-11-25|1462.97
#2013-11-26|1460.98
#2013-11-27|1475.17
#2013-11-28|1478.14
#2013-11-29|1479.39
#2013-12-02|1471.98
#2013-12-03|1451.01
#2013-12-04|1436.40
#2013-12-05|1429.51
#2013-12-06|1437.61
#2013-12-09|1445.56
#2013-12-10|1445.96
#2013-12-11|1450.90
#2013-12-12|1428.04
#2013-12-13|1434.66
#2013-12-16|1447.12
#2013-12-17|1439.28
#2013-12-18|1446.54
#2013-12-19|1467.70
#2013-12-20|1471.27
#2013-12-23|1488.48
#2013-12-24|1497.86
#2013-12-25|1497.97
#2013-12-26|1501.44
#2013-12-27|1521.82
#2013-12-30|1520.95
#2013-12-31|1527.15
#2014-01-01|1527.15
#2014-01-02|1508.61
#2014-01-03|1508.47
#2014-01-06|1506.19
#2014-01-07|1506.58
#2014-01-08|1503.35
#2014-01-09|1495.85
#2014-01-10|1516.55
#2014-01-13|1514.19
#2014-01-14|1530.49
#2014-01-15|1533.19
#2014-01-16|1522.58
#2014-01-17|1522.87
#2014-01-20|1526.58
#2014-01-21|1527.19
#2014-01-22|1527.38
#2014-01-23|1513.12
#2014-01-24|1479.90
#2014-01-27|1466.31
#2014-01-28|1478.70
#2014-01-29|1472.61
#2014-01-30|1479.91
#2014-01-31|1467.54
#2014-02-03|1452.83
#2014-02-04|1447.51
#2014-02-05|1451.41
#2014-02-06|1485.32
#2014-02-07|1493.95
#2014-02-10|1497.26
#2014-02-11|1524.85
#2014-02-12|1534.60
#2014-02-13|1542.26
#2014-02-14|1548.62
#2014-02-17|1557.38
#2014-02-18|1562.43
#2014-02-19|1564.94
#2014-02-20|1552.41
#2014-02-21|1558.51
#2014-02-24|1566.01
#2014-02-25|1568.02
#2014-02-26|1549.60
#2014-02-27|1539.60
#2014-02-28|1556.69
#2014-03-03|1516.33
#2014-03-04|1541.85
#2014-03-05|1539.66
#2014-03-06|1546.42
#2014-03-07|1539.69
#2014-03-10|1515.85
#2014-03-11|1511.43
#2014-03-12|1509.23
#2014-03-13|1497.00
#2014-03-14|1489.15
#2014-03-17|1510.63
#2014-03-18|1509.56
#2014-03-19|1508.45
#2014-03-20|1490.91
#2014-03-21|1485.98
#2014-03-24|1469.18
#2014-03-25|1474.37
#2014-03-26|1490.54
#2014-03-27|1488.28
#2014-03-28|1490.58
#2014-03-31|1503.02
#2014-04-01|1508.06
#2014-04-02|1508.39
#2014-04-03|1502.67
#2014-04-04|1507.47
#2014-04-07|1494.70
#2014-04-08|1474.90
#2014-04-09|1492.55
#2014-04-10|1492.52
#2014-04-11|1467.23
#2014-04-14|1454.55
#2014-04-15|1437.15
#2014-04-16|1465.02
#2014-04-17|1482.59
#2014-04-18|1480.55
#2014-04-21|1480.55
#2014-04-22|1494.67
#2014-04-23|1483.68
#2014-04-24|1486.07
#2014-04-25|1476.31
#2014-04-28|1465.97
#2014-04-29|1472.79
#2014-04-30|1487.22
#2014-05-01|1495.61
#2014-05-02|1493.19
#2014-05-05|1490.03
#2014-05-06|1492.95
#2014-05-07|1491.75
#2014-05-08|1495.28
#2014-05-09|1484.84
#2014-05-12|1490.03
#2014-05-13|1487.67
#2014-05-14|1469.57
#2014-05-15|1445.74
#2014-05-16|1444.31
#2014-05-19|1459.73
#2014-05-20|1469.33
#2014-05-21|1478.59
#2014-05-22|1489.62
#2014-05-23|1493.04
#2014-05-26|1499.02
#2014-05-27|1508.02
#2014-05-28|1508.62
#2014-05-29|1515.85
#2014-05-30|1520.24
#2014-06-02|1523.57
#2014-06-03|1507.11
#2014-06-04|1505.50
#2014-06-05|1505.56
#2014-06-06|1517.76
#2014-06-09|1521.31
#2014-06-10|1519.72
#2014-06-11|1510.45
#2014-06-12|1520.13
#2014-06-13|1511.95
#2014-06-16|1507.33
#2014-06-17|1507.57
#2014-06-18|1506.43
#2014-06-19|1516.84
#2014-06-20|1511.45
#2014-06-23|1501.31
#2014-06-24|1498.92
#2014-06-25|1486.25
#2014-06-26|1496.25
#2014-06-27|1498.12
#2014-06-30|1510.23
#2014-07-01|1516.32
#2014-07-02|1511.41
#2014-07-03|1527.68
#2014-07-04|1525.95
#2014-07-07|1514.30
#2014-07-08|1485.60
#2014-07-09|1481.04
#2014-07-10|1455.47
#2014-07-11|1455.36
#2014-07-14|1470.40
#2014-07-15|1461.41
#2014-07-16|1477.54
#2014-07-17|1477.63
#2014-07-18|1482.54
#2014-07-21|1478.97
#2014-07-22|1488.25
#2014-07-23|1493.49
#2014-07-24|1507.40
#2014-07-25|1492.91
#2014-07-28|1497.08
#2014-07-29|1493.29
#2014-07-30|1483.09
#2014-07-31|1469.37
#2014-08-01|1460.25
#2014-08-04|1453.38
#2014-08-05|1462.03
#2014-08-06|1448.04
#2014-08-07|1445.35
#2014-08-08|1442.06
#2014-08-11|1462.73
#2014-08-12|1458.66
#2014-08-13|1462.28
#2014-08-14|1469.05
#2014-08-15|1465.04
#2014-08-18|1479.27
#2014-08-19|1486.45
#2014-08-20|1481.96
#2014-08-21|1484.07
#2014-08-22|1477.34
#2014-08-25|1482.78
#2014-08-26|1492.93
#2014-08-27|1500.36
#2014-08-28|1498.40
#2014-08-29|1489.77
#2014-09-01|1497.97
#2014-09-02|1494.47
#2014-09-03|1496.18
#2014-09-04|1492.22
#2014-09-05|1483.18
#2014-09-08|1471.62
#2014-09-09|1467.04
#2014-09-10|1460.97
#2014-09-11|1466.10
#2014-09-12|1473.26
#2014-09-15|1472.52
#2014-09-16|1472.59
#2014-09-17|1479.56
#2014-09-18|1490.74
#2014-09-19|1491.20
#2014-09-22|1480.42
#2014-09-23|1465.78
#2014-09-24|1457.43
#2014-09-25|1442.49
#2014-09-26|1436.50
#2014-09-29|1441.48
#2014-09-30|1433.45
#2014-10-01|1415.95
#2014-10-02|1390.22
#2014-10-03|1393.36
#2014-10-06|1407.89
#2014-10-07|1389.54
#2014-10-08|1381.36
#2014-10-09|1372.25
#2014-10-10|1348.96
#2014-10-13|1345.46
#2014-10-14|1342.29
#2014-10-15|1316.19
#2014-10-16|1329.34
#2014-10-17|1351.75
#2014-10-20|1349.01
#2014-10-21|1380.87
#2014-10-22|1384.82
#2014-10-23|1386.74
#2014-10-24|1382.68
#2014-10-27|1389.50
#2014-10-28|1402.03
#2014-10-29|1409.53
#2014-10-30|1406.34
#2014-10-31|1416.61
#2014-11-03|1417.78
#2014-11-04|1414.71
#2014-11-05|1418.44
#2014-11-06|1414.16
#2014-11-07|1407.97
#2014-11-10|1422.95
#2014-11-11|1422.19
#2014-11-12|1412.21
#2014-11-13|1418.00
#2014-11-14|1433.80
#2014-11-17|1439.43
#2014-11-18|1450.39
#2014-11-19|1450.20
#2014-11-20|1451.19
#2014-11-21|1455.78
#2014-11-24|1466.11
#2014-11-25|1486.55
#2014-11-26|1490.54
#2014-11-27|1495.70
#2014-11-28|1498.67
#2014-12-01|1499.34
#2014-12-02|1499.46
#2014-12-03|1494.35
#2014-12-04|1498.16
#2014-12-05|1501.06
#2014-12-08|1494.96
#2014-12-09|1475.84
#2014-12-10|1480.89
#2014-12-11|1475.01
#2014-12-12|1448.85
#2014-12-15|1420.88
#2014-12-16|1453.70
#2014-12-17|1440.01
#2014-12-18|1464.89
#2014-12-19|1467.38
#2014-12-22|1483.05
#2014-12-23|1485.96
#2014-12-24|1488.76
#2014-12-25|1488.80
#2014-12-26|1487.91
#2014-12-29|1490.19
#2014-12-30|1480.65
#2014-12-31|1483.69
#2015-01-01|1483.69
#2015-01-02|1462.88
#2015-01-05|1426.03
#2015-01-06|1404.03
#2015-01-07|1400.86
#2015-01-08|1432.15
#2015-01-09|1439.29
#2015-01-12|1447.63
#2015-01-13|1464.04
#2015-01-14|1457.27
#2015-01-15|1455.67
#2015-01-16|1454.86
#2015-01-19|1478.92
#2015-01-20|1484.11
#2015-01-21|1493.33
#2015-01-22|1502.27
#2015-01-23|1506.81
#2015-01-26|1514.32
#2015-01-27|1520.51
#2015-01-28|1511.36
#2015-01-29|1510.40
#2015-01-30|1502.46
#2015-02-02|1504.45
#2015-02-03|1526.54
#2015-02-04|1539.33
#2015-02-05|1538.93
#2015-02-06|1534.56
#2015-02-09|1515.72
#2015-02-10|1535.69
#2015-02-11|1532.29
#2015-02-12|1549.06
#2015-02-13|1542.00
#2015-02-16|1539.46
#2015-02-17|1539.80
#2015-02-18|1566.30
#2015-02-19|1582.12
#2015-02-20|1578.13
#2015-02-23|1593.37
#2015-02-24|1592.10
#2015-02-25|1597.30
#2015-02-26|1580.57
#2015-02-27|1589.99
#2015-03-02|1582.80
#2015-03-03|1562.93
#2015-03-04|1570.50
#2015-03-05|1584.28
#2015-03-06|1569.98
#2015-03-09|1565.81
#2015-03-10|1543.70
#2015-03-11|1538.34
#2015-03-12|1543.37
#2015-03-13|1537.06
#2015-03-16|1555.91
#2015-03-17|1543.63
#2015-03-18|1561.72
#2015-03-19|1564.91
#2015-03-20|1588.28
#2015-03-23|1600.47
#2015-03-24|1610.81
#2015-03-25|1600.24
#2015-03-26|1575.72
#2015-03-27|1570.73
#2015-03-30|1584.97
#2015-03-31|1566.61
#2015-04-01|1564.76
#2015-04-02|1585.78
#2015-04-03|1598.03
#2015-04-06|1604.77
#2015-04-07|1606.41
#2015-04-08|1605.87
#2015-04-09|1614.79
#2015-04-10|1625.39
#2015-04-13|1618.49
#2015-04-14|1624.93
#2015-04-15|1609.44
#2015-04-16|1606.00
#2015-04-17|1593.43
#2015-04-20|1598.97
#2015-04-21|1625.87
#2015-04-22|1623.13
#2015-04-23|1626.12
#2015-04-24|1632.10
#2015-04-27|1644.74
#2015-04-28|1632.97
#2015-04-29|1626.13
#2015-04-30|1634.70
#2015-05-01|1631.52
#2015-05-04|1629.03
#2015-05-05|1603.41
#2015-05-06|1613.04
#2015-05-07|1607.25
#2015-05-08|1654.74
#2015-05-11|1658.17
#2015-05-12|1649.21
#2015-05-13|1663.18
#2015-05-14|1682.10
#2015-05-15|1690.78
#2015-05-18|1683.26
#2015-05-19|1681.11
#2015-05-20|1683.35
#2015-05-21|1687.79
#2015-05-22|1668.25
#2015-05-25|1660.54
#2015-05-26|1643.98
#2015-05-27|1654.75
#2015-05-28|1652.90
#2015-05-29|1627.51
#2015-06-01|1610.41
#2015-06-02|1629.44
#2015-06-03|1646.20
#2015-06-04|1625.17
#2015-06-05|1590.82
#2015-06-08|1595.03
#2015-06-09|1599.34
#2015-06-10|1628.23
#2015-06-11|1627.40
#2015-06-12|1622.60
#2015-06-15|1604.69
#2015-06-16|1612.45
#2015-06-17|1610.86
#2015-06-18|1629.54
#2015-06-19|1625.35
#2015-06-22|1667.34
#2015-06-23|1664.74
#2015-06-24|1652.96
#2015-06-25|1662.25
#2015-06-26|1652.00
#2015-06-29|1611.00
#2015-06-30|1590.77
#2015-07-01|1616.97
#2015-07-02|1601.19
#2015-07-03|1591.41
#2015-07-06|1574.50
#2015-07-07|1530.25
#2015-07-08|1544.11
#2015-07-09|1572.83
#2015-07-10|1623.16
#2015-07-13|1640.71
#2015-07-14|1648.86
#2015-07-15|1654.78
#2015-07-16|1666.94
#2015-07-17|1667.01
#2015-07-20|1663.81
#2015-07-21|1659.87
#2015-07-22|1650.46
#2015-07-23|1649.10
#2015-07-24|1635.22
#2015-07-27|1611.07
#2015-07-28|1619.61
#2015-07-29|1648.00
#2015-07-30|1626.93
#2015-07-31|1656.70
#2015-08-03|1661.55
#2015-08-04|1666.58
#2015-08-05|1658.70
#2015-08-06|1637.72
#2015-08-07|1611.40
#2015-08-10|1626.93
#2015-08-11|1611.36
#2015-08-12|1595.88
#2015-08-13|1608.96
#2015-08-14|1608.03
#2015-08-17|1607.83
#2015-08-18|1610.27
#2015-08-19|1594.99
#2015-08-20|1583.85
#2015-08-21|1556.09
#2015-08-24|1518.44
#2015-08-25|1555.72
#2015-08-26|1529.89
#2015-08-27|1544.23
#2015-08-28|1550.22
#2015-08-31|1548.20
#2015-09-01|1512.40
#2015-09-02|1516.59
#2015-09-03|1531.98
#2015-09-04|1505.61
#2015-09-07|1523.72
#2015-09-08|1542.56
#2015-09-09|1561.65
#2015-09-10|1555.94
#2015-09-11|1538.49
#2015-09-14|1532.23
#2015-09-15|1536.01
#2015-09-16|1562.93
#2015-09-17|1565.08
#2015-09-18|1562.58
#2015-09-21|1555.68
#2015-09-22|1507.28
#2015-09-23|1515.26
#2015-09-24|1506.82
#2015-09-25|1531.14
#2015-09-28|1516.54
#2015-09-29|1492.29
#2015-09-30|1523.24
#2015-10-01|1519.94
#2015-10-02|1531.83
#2015-10-05|1560.34
#2015-10-06|1576.54
#2015-10-07|1570.81
#2015-10-08|1588.54
#2015-10-09|1591.43
#2015-10-12|1581.94
#2015-10-13|1570.91
#2015-10-14|1580.80
#2015-10-15|1602.04
#2015-10-16|1612.94
#2015-10-19|1611.80
#2015-10-20|1618.55
#2015-10-21|1596.49
#2015-10-22|1573.31
#2015-10-23|1600.18
#2015-10-26|1592.55
#2015-10-27|1571.28
#2015-10-28|1579.29
#2015-10-29|1579.95
#2015-10-30|1584.77
#2015-11-02|1588.60
#2015-11-03|1582.20
#2015-11-04|1577.41
#2015-11-05|1570.03
#2015-11-06|1553.95
#2015-11-09|1547.02
#2015-11-10|1548.30
#2015-11-11|1558.28
#2015-11-12|1544.13
#2015-11-13|1524.16
#2015-11-16|1520.89
#2015-11-17|1552.29
#2015-11-18|1545.19
#2015-11-19|1567.32
#2015-11-20|1558.27
#2015-11-23|1539.53
#2015-11-24|1513.78
#2015-11-25|1537.87
#2015-11-26|1551.71
#2015-11-27|1552.09
#2015-11-30|1549.53
#2015-12-01|1560.01
#2015-12-02|1557.72
#2015-12-03|1552.74
#2015-12-04|1548.31
#2015-12-07|1553.62
#2015-12-08|1527.39
#2015-12-09|1525.58
#2015-12-10|1517.71
#2015-12-11|1503.07
#2015-12-14|1490.91
#2015-12-15|1513.60
#2015-12-16|1522.16
#2015-12-17|1521.28
#2015-12-18|1502.04
#2015-12-21|1506.48
#2015-12-22|1507.73
#2015-12-23|1532.98
#2015-12-24|1538.10
#2015-12-25|1538.10
#2015-12-28|1535.05
#2015-12-29|1546.10
#2015-12-30|1546.38
#2015-12-31|1532.06
#2016-01-01|1532.06
#2016-01-04|1491.19
#2016-01-05|1493.31
#2016-01-06|1476.30
#2016-01-07|1463.39
#2016-01-08|1458.55
#2016-01-11|1446.22
#2016-01-12|1455.61
#2016-01-13|1458.26
#2016-01-14|1430.10
#2016-01-15|1414.91
#2016-01-18|1393.97
#2016-01-19|1404.22
#2016-01-20|1364.19
#2016-01-21|1382.76
#2016-01-22|1434.05
#2016-01-25|1430.31
#2016-01-26|1432.22
#2016-01-27|1450.48
#2016-01-28|1448.39
#2016-01-29|1467.73
#2016-02-01|1485.37
#2016-02-02|1471.37
#2016-02-03|1469.31
#2016-02-04|1470.01
#2016-02-05|1429.98
#2016-02-08|1356.35
#2016-02-09|1380.34
#2016-02-10|1385.25
#2016-02-11|1369.67
#2016-02-12|1385.56
#2016-02-15|1414.35
#2016-02-16|1420.15
#2016-02-17|1450.06
#2016-02-18|1449.90
#2016-02-19|1445.48
#2016-02-22|1450.13
#2016-02-23|1439.85
#2016-02-24|1416.13
#2016-02-25|1454.03
#2016-02-26|1453.53
#2016-02-29|1463.08
#2016-03-01|1488.66
#2016-03-02|1472.03
#2016-03-03|1474.92
#2016-03-04|1481.43
#2016-03-07|1476.90
#2016-03-08|1471.34
#2016-03-09|1483.21
#2016-03-10|1473.28
#2016-03-11|1506.21
#2016-03-14|1514.31
#2016-03-15|1512.79
#2016-03-16|1511.34
#2016-03-17|1543.05
#2016-03-18|1540.01
#2016-03-21|1529.22
#2016-03-22|1528.36
#2016-03-23|1525.11
#2016-03-24|1506.35
#2016-03-25|1506.34
#2016-03-28|1515.84
#2016-03-29|1527.59
#2016-03-30|1567.88
#2016-03-31|1547.93
#2016-04-01|1526.43
#2016-04-04|1540.95
#2016-04-05|1515.21
#2016-04-06|1521.81
#2016-04-07|1516.75
#2016-04-08|1527.16
#2016-04-11|1536.63
#2016-04-12|1531.92
#2016-04-13|1544.20
#2016-04-14|1538.66
#2016-04-15|1534.35
#2016-04-18|1541.08
#2016-04-19|1571.32
#2016-04-20|1559.35
#2016-04-21|1520.41
#2016-04-22|1508.32
#2016-04-25|1519.17
#2016-04-26|1523.54
#2016-04-27|1520.68
#2016-04-28|1529.00
#2016-04-29|1527.16
#2016-05-02|1535.21
#2016-05-03|1520.54
#2016-05-04|1507.48
#2016-05-05|1512.01
#2016-05-06|1510.42
#2016-05-09|1518.36
#2016-05-10|1521.73
#2016-05-11|1512.15
#2016-05-12|1513.61
#2016-05-13|1488.61
#2016-05-16|1489.73
#2016-05-17|1499.40
#2016-05-18|1503.26
#2016-05-19|1487.71
#2016-05-20|1511.22
#2016-05-23|1504.11
#2016-05-24|1532.53
#2016-05-25|1536.70
#2016-05-26|1540.33
#2016-05-27|1536.04
#2016-05-30|1539.95
#2016-05-31|1531.74
#2016-06-01|1522.86
#2016-06-02|1521.47
#2016-06-03|1525.26
#2016-06-06|1526.27
#2016-06-07|1534.34
#2016-06-08|1524.79
#2016-06-09|1507.64
#2016-06-10|1464.48
#2016-06-13|1434.45
#2016-06-14|1388.29
#2016-06-15|1409.12
#2016-06-16|1391.33
#2016-06-17|1425.41
#2016-06-20|1495.11
#2016-06-21|1495.13
#2016-06-22|1501.08
#2016-06-23|1530.15
#2016-06-24|1379.84
#2016-06-27|1299.90
#2016-06-28|1345.31
#2016-06-29|1401.27
#2016-06-30|1407.28
#2016-07-01|1425.88
#2016-07-04|1403.80
#2016-07-05|1380.68
#2016-07-06|1353.04
#2016-07-07|1371.73
#2016-07-08|1391.83
#2016-07-11|1417.92
#2016-07-12|1441.87
#2016-07-13|1446.99
#2016-07-14|1445.37
#2016-07-15|1437.46
#2016-07-18|1442.95
#2016-07-19|1429.32
#2016-07-20|1448.85
#2016-07-21|1447.42
#2016-07-22|1438.75
#2016-07-25|1449.85
#2016-07-26|1442.65
#2016-07-27|1461.59
#2016-07-28|1470.04
#2016-07-29|1478.79
#2016-08-01|1469.15
#2016-08-02|1468.12
#2016-08-03|1455.11
#2016-08-04|1455.73
#2016-08-05|1463.05
#2016-08-08|1459.13
#2016-08-09|1475.64
#2016-08-10|1483.61
#2016-08-11|1487.06
#2016-08-12|1486.54
#2016-08-15|1483.04
#2016-08-16|1475.49
#2016-08-17|1468.04
#2016-08-18|1490.51
#2016-08-19|1479.53
#2016-08-22|1483.70
#2016-08-23|1494.82
#2016-08-24|1500.91
#2016-08-25|1496.19
#2016-08-26|1494.11
#2016-08-29|1478.30
#2016-08-30|1478.78
#2016-08-31|1467.83
#2016-09-01|1488.48
#2016-09-02|1509.90
#2016-09-05|1511.57
#2016-09-06|1525.72
#2016-09-07|1526.58
#2016-09-08|1516.23
#2016-09-09|1490.55
#2016-09-12|1474.21
#2016-09-13|1466.22
#2016-09-14|1465.37
#2016-09-15|1474.67
#2016-09-16|1458.66
#2016-09-19|1479.53
#2016-09-20|1476.89
#2016-09-21|1471.89
#2016-09-22|1499.43
#2016-09-23|1479.93
#2016-09-26|1457.47
#2016-09-27|1455.62
#2016-09-28|1478.07
#2016-09-29|1484.55
#2016-09-30|1483.02
#2016-10-03|1477.72
#2016-10-04|1482.17
#2016-10-05|1464.69
#2016-10-06|1453.51
#2016-10-07|1430.08
#2016-10-10|1434.60
#2016-10-11|1407.62
#2016-10-12|1394.32
#2016-10-13|1386.68
#2016-10-14|1398.60
#2016-10-17|1381.76
#2016-10-18|1398.91
#2016-10-19|1408.37
#2016-10-20|1383.93
#2016-10-21|1377.18
#2016-10-24|1370.97
#2016-10-25|1357.64
#2016-10-26|1356.72
#2016-10-27|1366.90
#2016-10-28|1371.65
#2016-10-31|1381.88
#2016-11-01|1380.44
#2016-11-02|1371.87
#2016-11-03|1366.26
#2016-11-04|1356.70
#2016-11-07|1352.64
#2016-11-08|1353.71
#2016-11-09|1337.85
#2016-11-10|1330.32
#2016-11-11|1324.28
#2016-11-14|1304.69
#2016-11-15|1300.66
#2016-11-16|1315.97
#2016-11-17|1322.35
#2016-11-18|1306.51
#2016-11-21|1312.64
#2016-11-22|1314.24
#2016-11-23|1307.62
#2016-11-24|1314.89
#2016-11-25|1322.11
#2016-11-28|1308.75
#2016-11-29|1326.15
#2016-11-30|1323.88
#2016-12-01|1315.81
#2016-12-02|1313.14
#2016-12-05|1323.02
#2016-12-06|1337.65
#2016-12-07|1330.03
#2016-12-08|1339.80
#2016-12-09|1388.92
#2016-12-12|1382.37
#2016-12-13|1406.60
#2016-12-14|1408.44
#2016-12-15|1386.22
#2016-12-16|1384.97
#2016-12-19|1394.54
#2016-12-20|1398.14
#2016-12-21|1404.03
#2016-12-22|1397.61
#2016-12-23|1396.64
#2016-12-26|1396.67
#2016-12-27|1401.09
#2016-12-28|1397.00
#2016-12-29|1407.21
#2016-12-30|1420.42
#2017-01-02|1427.15
#2017-01-03|1411.70
#2017-01-04|1412.66
#2017-01-05|1435.34
#2017-01-06|1432.32
#2017-01-09|1424.77
#2017-01-10|1426.12
#2017-01-11|1412.93
#2017-01-12|1424.18
#2017-01-13|1434.18
#2017-01-16|1422.11
#2017-01-17|1434.99
#2017-01-18|1410.36
#2017-01-19|1404.92
#2017-01-20|1410.28
#2017-01-23|1421.95
#2017-01-24|1429.45
#2017-01-25|1432.06
#2017-01-26|1422.08
#2017-01-27|1427.42
#2017-01-30|1424.86
#2017-01-31|1426.21
#2017-02-01|1428.65
#2017-02-02|1431.51
#2017-02-03|1433.91
#2017-02-06|1418.81
#2017-02-07|1422.34
#2017-02-08|1435.79
#2017-02-09|1440.86
#2017-02-10|1436.75
#2017-02-13|1445.17
#2017-02-14|1436.44
#2017-02-15|1435.36
#2017-02-16|1445.46
#2017-02-17|1441.13
#2017-02-20|1439.66
#2017-02-21|1432.14
#2017-02-22|1436.12
#2017-02-23|1447.73
#2017-02-24|1432.36
#2017-02-27|1440.19
#2017-02-28|1444.08
#2017-03-01|1450.16
#2017-03-02|1442.91
#2017-03-03|1419.31
#2017-03-06|1417.76
#2017-03-07|1413.56
#2017-03-08|1412.60
#2017-03-09|1423.94
#2017-03-10|1421.90
#2017-03-13|1427.62
#2017-03-14|1418.80
#2017-03-15|1416.80
#2017-03-16|1435.14
#2017-03-17|1441.73
#2017-03-20|1440.83
#2017-03-21|1443.32
#2017-03-22|1435.94
#2017-03-23|1451.16
#2017-03-24|1457.46
#2017-03-27|1467.65
#2017-03-28|1472.75
#2017-03-29|1461.23
#2017-03-30|1472.91
#2017-03-31|1487.85
#2017-04-03|1472.18
#2017-04-04|1479.61
#2017-04-05|1480.13
#2017-04-06|1472.89
#2017-04-07|1467.86
#2017-04-10|1469.93
#2017-04-11|1474.00
#2017-04-12|1484.61
#2017-04-13|1480.69
#2017-04-14|1480.67
#2017-04-17|1487.67
#2017-04-18|1479.88
#2017-04-19|1477.44
#2017-04-20|1495.43
#2017-04-21|1478.46
#2017-04-24|1524.57
#2017-04-25|1530.09
#2017-04-26|1535.32
#2017-04-27|1531.87
#2017-04-28|1524.05
#2017-05-01|1525.68
#2017-05-02|1541.37
#2017-05-03|1535.55
#2017-05-04|1550.35
#2017-05-05|1562.27
#2017-05-08|1555.42
#2017-05-09|1567.23
#2017-05-10|1557.66
#2017-05-11|1538.73
#2017-05-12|1566.66
#2017-05-15|1566.62
#2017-05-16|1580.94
#2017-05-17|1572.94
#2017-05-18|1565.66
#2017-05-19|1585.68
#2017-05-22|1593.79
#2017-05-23|1588.75
#2017-05-24|1588.73
#2017-05-25|1591.50
#2017-05-26|1595.96
#2017-05-29|1597.57
#2017-05-30|1600.09
#2017-05-31|1604.12
#2017-06-01|1613.27
#2017-06-02|1620.52
#2017-06-05|1614.55
#2017-06-06|1603.12
#2017-06-07|1604.04
#2017-06-08|1589.88
#2017-06-09|1582.98
#2017-06-12|1569.18
#2017-06-13|1583.60
#2017-06-14|1600.49
#2017-06-15|1579.71
#2017-06-16|1598.21
#2017-06-19|1595.35
#2017-06-20|1587.30
#2017-06-21|1585.10
#2017-06-22|1582.24
#2017-06-23|1592.76
#2017-06-26|1595.29
#2017-06-27|1587.48
#2017-06-28|1598.88
#2017-06-29|1581.27
#2017-06-30|1573.73
#2017-07-03|1567.41
#2017-07-04|1562.60
#2017-07-05|1565.49
#2017-07-06|1560.58
#2017-07-07|1538.13
#2017-07-10|1538.43
#2017-07-11|1531.31
#2017-07-12|1544.30
#2017-07-13|1544.24
#2017-07-14|1558.93
#2017-07-17|1559.43
#2017-07-18|1559.76
#2017-07-19|1570.83
#2017-07-20|1589.24
#2017-07-21|1578.02
#2017-07-24|1579.02
#2017-07-25|1578.67
#2017-07-26|1581.11
#2017-07-27|1593.76
#2017-07-28|1593.69
#2017-07-31|1596.22
#2017-08-01|1610.99
#2017-08-02|1608.04
#2017-08-03|1615.07
#2017-08-04|1607.24
#2017-08-07|1603.67
#2017-08-08|1594.96
#2017-08-09|1581.36
#2017-08-10|1579.52
#2017-08-11|1568.14
#2017-08-14|1579.57
#2017-08-15|1570.33
#2017-08-16|1576.34
#2017-08-17|1580.39
#2017-08-18|1557.10
#2017-08-21|1560.28
#2017-08-22|1566.33
#2017-08-23|1530.22
#2017-08-24|1529.98
#2017-08-25|1536.05
#2017-08-28|1537.41
#2017-08-29|1518.50
#2017-08-30|1518.80
#2017-08-31|1527.81
#2017-09-01|1538.81
#2017-09-04|1536.43
#2017-09-05|1542.11
#2017-09-06|1539.71
#2017-09-07|1550.14
#2017-09-08|1553.23
#2017-09-11|1562.06
#2017-09-12|1565.75
#2017-09-13|1565.73
#2017-09-14|1567.52
#2017-09-15|1575.76
#2017-09-18|1568.67
#2017-09-19|1569.85
#2017-09-20|1580.43
#2017-09-21|1572.60
#2017-09-22|1580.11
#2017-09-25|1580.70
#2017-09-26|1564.12
#2017-09-27|1554.94
#2017-09-28|1568.43
#2017-09-29|1589.84
#2017-10-02|1586.94
#2017-10-03|1582.72
#2017-10-04|1591.89
#2017-10-05|1584.21
#2017-10-06|1588.22
#2017-10-09|1593.84
#2017-10-10|1603.60
#2017-10-11|1597.87
#2017-10-12|1604.47
#2017-10-13|1607.45
#2017-10-16|1602.50
#2017-10-17|1602.43
#2017-10-18|1619.28
#2017-10-19|1607.60
#2017-10-20|1599.27
#2017-10-23|1585.22
#2017-10-24|1574.73
#2017-10-25|1579.86
#2017-10-26|1587.49
#2017-10-27|1565.83
#2017-10-30|1582.45
#2017-10-31|1600.11
#2017-11-01|1590.65
#2017-11-02|1581.03
#2017-11-03|1592.57
#2017-11-06|1588.55
#2017-11-07|1578.98
#2017-11-08|1583.74
#2017-11-09|1574.79
#2017-11-10|1579.79
#2017-11-13|1565.36
#2017-11-14|1578.08
#2017-11-15|1564.79
#2017-11-16|1583.53
#2017-11-17|1593.20
#2017-11-20|1605.88
#2017-11-21|1614.60
#2017-11-22|1617.81
#2017-11-23|1626.98
#2017-11-24|1633.67
#2017-11-27|1626.87
#2017-11-28|1635.25
#2017-11-29|1643.83
#2017-11-30|1646.11
#2017-12-01|1630.79
#2017-12-04|1639.24
#2017-12-05|1634.64
#2017-12-06|1634.80
#2017-12-07|1638.15
#2017-12-08|1638.96
#2017-12-11|1653.89
#2017-12-12|1648.10
#2017-12-13|1655.44
#2017-12-14|1652.96
#2017-12-15|1650.06
#2017-12-18|1659.71
#2017-12-19|1648.43
#2017-12-20|1654.81
#2017-12-21|1652.71
#2017-12-22|1654.34
#2017-12-25|1654.34
#2017-12-26|1656.72
#2017-12-27|1658.69
#2017-12-28|1663.02
#2017-12-29|1669.66
#2018-01-01|1669.66
#2018-01-02|1671.32
#2018-01-03|1667.64
#2018-01-04|1683.56
#2018-01-05|1696.90
#2018-01-08|1691.24
#2018-01-09|1700.67
#2018-01-10|1688.34
#2018-01-11|1681.24
#2018-01-12|1698.41
#2018-01-15|1725.81
#2018-01-16|1722.32
#2018-01-17|1712.54
#2018-01-18|1709.21
#2018-01-19|1723.11
#2018-01-22|1720.43
#2018-01-23|1723.34
#2018-01-24|1727.77
#2018-01-25|1724.92
#2018-01-26|1716.70
#2018-01-29|1700.99
#2018-01-30|1705.47
#2018-01-31|1720.84
#2018-02-01|1719.53
#2018-02-02|1689.91
#2018-02-05|1652.61
#2018-02-06|1609.77
#2018-02-07|1643.39
#2018-02-08|1627.65
#2018-02-09|1600.07
#2018-02-12|1616.23
#2018-02-13|1619.56
#2018-02-14|1655.42
#2018-02-15|1682.48
#2018-02-16|1694.87
#2018-02-19|1673.65
#2018-02-20|1676.07
#2018-02-21|1674.93
#2018-02-22|1661.03
#2018-02-23|1664.53
#2018-02-26|1662.35
#2018-02-27|1653.86
#2018-02-28|1645.49
#2018-03-01|1602.45
#2018-03-02|1592.61
#2018-03-05|1603.47
#2018-03-06|1611.83
#2018-03-07|1609.16
#2018-03-08|1613.23
#2018-03-09|1616.30
#2018-03-12|1627.19
#2018-03-13|1616.04
#2018-03-14|1604.49
#2018-03-15|1603.95
#2018-03-16|1599.34
#2018-03-19|1604.51
#2018-03-20|1589.10
#2018-03-21|1582.26
#2018-03-22|1575.81
#2018-03-23|1577.62
#2018-03-26|1581.19
#2018-03-27|1590.99
#2018-03-28|1589.93
#2018-03-29|1586.78
#2018-03-30|1586.85
#2018-04-02|1588.63
#2018-04-03|1571.73
#2018-04-04|1568.05
#2018-04-05|1597.87
#2018-04-06|1610.38
#2018-04-09|1624.95
#2018-04-10|1639.26
#2018-04-11|1633.42
#2018-04-12|1624.40
#2018-04-13|1624.81
#2018-04-16|1615.71
#2018-04-17|1616.63
#2018-04-18|1623.06
#2018-04-19|1653.12
#2018-04-20|1636.42
#2018-04-23|1625.07
#2018-04-24|1622.08
#2018-04-25|1618.39
#2018-04-26|1630.04
#2018-04-27|1629.46
#2018-04-30|1654.62
#2018-05-01|1643.16
#2018-05-02|1657.97
#2018-05-03|1651.85
#2018-05-04|1663.89
#2018-05-07|1667.09
#2018-05-08|1663.12
#2018-05-09|1657.58
#2018-05-10|1674.12
#2018-05-11|1693.90
#2018-05-14|1693.06
#2018-05-15|1666.86
#2018-05-16|1660.32
#2018-05-17|1672.67
#2018-05-18|1667.19
#2018-05-21|1681.43
#2018-05-22|1682.22
#2018-05-23|1657.17
#2018-05-24|1644.56
#2018-05-25|1644.62
#2018-05-28|1638.06
#2018-05-29|1604.42
#2018-05-30|1602.40
#2018-05-31|1616.28
#2018-06-01|1623.42
#2018-06-04|1640.11
#2018-06-05|1630.57
#2018-06-06|1647.24
#2018-06-07|1647.85
#2018-06-08|1642.03
#2018-06-11|1659.45
#2018-06-12|1653.69
#2018-06-13|1649.54
#2018-06-14|1642.98
#2018-06-15|1629.61
#2018-06-18|1619.33
#2018-06-19|1598.25
#2018-06-20|1613.71
#2018-06-21|1614.88
#2018-06-22|1638.31
#2018-06-25|1621.35
#2018-06-26|1606.16
#2018-06-27|1607.98
#2018-06-28|1597.13
#2018-06-29|1611.76
#2018-07-02|1584.84
#2018-07-03|1599.27
#2018-07-04|1602.41
#2018-07-05|1613.31
#2018-07-06|1631.99
#2018-07-09|1640.44
#2018-07-10|1646.84
#2018-07-11|1633.81
#2018-07-12|1662.49
#2018-07-13|1664.22
#2018-07-16|1660.19
#2018-07-17|1655.83
#2018-07-18|1648.94
#2018-07-19|1622.19
#2018-07-20|1634.60
#2018-07-23|1636.10
#2018-07-24|1632.89
#2018-07-25|1614.10
#2018-07-26|1621.42
#2018-07-27|1628.69
#2018-07-30|1629.23
#2018-07-31|1631.39
#2018-08-01|1618.11
#2018-08-02|1608.18
#2018-08-03|1621.21
#2018-08-06|1618.01
#2018-08-07|1628.43
#2018-08-08|1635.31
#2018-08-09|1636.58
#2018-08-10|1612.72
#2018-08-13|1608.24
#2018-08-14|1598.12
#2018-08-15|1582.41
#2018-08-16|1604.92
#2018-08-17|1609.71
#2018-08-20|1625.73
#2018-08-21|1635.36
#2018-08-22|1656.11
#2018-08-23|1650.30
#2018-08-24|1654.05
#2018-08-27|1662.64
#2018-08-28|1671.08
#2018-08-29|1674.15
#2018-08-30|1664.35
#2018-08-31|1651.75
#2018-09-03|1648.03
#2018-09-04|1619.65
#2018-09-05|1600.57
#2018-09-06|1593.87
#2018-09-07|1593.00
#2018-09-10|1606.95
#2018-09-11|1597.50
#2018-09-12|1604.70
#2018-09-13|1595.37
#2018-09-14|1583.18
#2018-09-17|1588.58
#2018-09-18|1587.40
#2018-09-19|1574.84
#2018-09-20|1590.53
#2018-09-21|1593.36
#2018-09-24|1600.26
#2018-09-25|1604.02
#2018-09-26|1609.21
#2018-09-27|1607.34
#2018-09-28|1591.49
#2018-10-01|1597.36
#2018-10-02|1574.83
#2018-10-03|1588.09
#2018-10-04|1568.13
#2018-10-05|1565.81
#2018-10-08|1538.67
#2018-10-09|1535.25
#2018-10-10|1520.22
#2018-10-11|1511.50
#2018-10-12|1514.80
#2018-10-15|1516.44
#2018-10-16|1551.39
#2018-10-17|1530.70
#2018-10-18|1534.69
#2018-10-19|1530.79
#2018-10-22|1523.37
#2018-10-23|1507.62
#2018-10-24|1512.19
#2018-10-25|1478.42
#2018-10-26|1453.50
#2018-10-29|1464.69
#2018-10-30|1463.65
#2018-10-31|1466.77
#2018-11-01|1483.39
#2018-11-02|1503.33
#2018-11-05|1496.47
#2018-11-06|1497.55
#2018-11-07|1515.03
#2018-11-08|1503.53
#2018-11-09|1492.44
#2018-11-12|1474.54
#2018-11-13|1485.58
#2018-11-14|1496.78
#2018-11-15|1481.10
#2018-11-16|1495.90
#2018-11-19|1492.06
#2018-11-20|1459.32
#2018-11-21|1478.74
#2018-11-22|1471.47
#2018-11-23|1477.30
#2018-11-26|1499.06
#2018-11-27|1492.34
#2018-11-28|1496.36
#2018-11-29|1508.19
#2018-11-30|1490.39
#2018-12-03|1508.49
#2018-12-04|1479.44
#2018-12-05|1456.62
#2018-12-06|1427.09
#2018-12-07|1433.76
#2018-12-10|1398.89
#2018-12-11|1413.02
#2018-12-12|1445.18
#2018-12-13|1436.39
#2018-12-14|1431.71
#2018-12-17|1426.43
#2018-12-18|1415.15
#2018-12-19|1434.84
#2018-12-20|1412.60
#2018-12-21|1409.23
#2018-12-24|1405.31
#2018-12-25|1405.31
#2018-12-26|1402.28
#2018-12-27|1385.74
#2018-12-28|1416.45
#2018-12-31|1427.06
#2019-01-01|1427.06
#2019-01-02|1411.08
#2019-01-03|1403.39
#2019-01-04|1433.42
#2019-01-07|1456.93
#2019-01-08|1472.27
#2019-01-09|1491.72
#2019-01-10|1490.27
#2019-01-11|1493.91
#2019-01-14|1483.47
#2019-01-15|1471.26
#2019-01-16|1471.54
#2019-01-17|1464.89
#2019-01-18|1486.16
#2019-01-21|1486.29
#2019-01-22|1489.23
#2019-01-23|1489.94
#2019-01-24|1488.33
#2019-01-25|1502.46
#2019-01-28|1498.70
#2019-01-29|1511.41
#2019-01-30|1514.37
#2019-01-31|1513.40
#2019-02-01|1524.39
#2019-02-04|1522.63
#2019-02-05|1536.34
#2019-02-06|1524.14
#2019-02-07|1477.30
#2019-02-08|1471.67
#2019-02-11|1483.38
#2019-02-12|1482.96
#2019-02-13|1486.77
#2019-02-14|1488.52
#2019-02-15|1502.14
#2019-02-18|1511.83
#2019-02-19|1512.43
#2019-02-20|1525.96
#2019-02-21|1540.41
#2019-02-22|1545.40
#2019-02-25|1541.95
#2019-02-26|1543.28
#2019-02-27|1538.50
#2019-02-28|1561.67
#2019-03-01|1555.01
#2019-03-04|1558.44
#2019-03-05|1552.91
#2019-03-06|1557.82
#2019-03-07|1542.21
#2019-03-08|1527.73
#2019-03-11|1533.41
#2019-03-12|1539.21
#2019-03-13|1554.86
#2019-03-14|1571.97
#2019-03-15|1576.30
#2019-03-18|1576.21
#2019-03-19|1590.71
#2019-03-20|1568.05
#2019-03-21|1561.37
#2019-03-22|1545.80
#2019-03-25|1518.30
#2019-03-26|1526.33
#2019-03-27|1523.87
#2019-03-28|1519.78
#2019-03-29|1524.40
#2019-04-01|1532.54
#2019-04-02|1536.16
#2019-04-03|1561.21
#2019-04-04|1556.38
#2019-04-05|1559.93
#2019-04-08|1551.26
#2019-04-09|1552.63
#2019-04-10|1560.51
#2019-04-11|1570.84
#2019-04-12|1574.62
#2019-04-15|1582.64
#2019-04-16|1591.05
#2019-04-17|1601.68
#2019-04-18|1605.91
#2019-04-19|1605.91
#2019-04-22|1604.90
#2019-04-23|1607.08
#2019-04-24|1601.64
#2019-04-25|1587.73
#2019-04-26|1614.19
#2019-04-29|1613.93
#2019-04-30|1616.49
#2019-05-01|1622.02
#2019-05-02|1610.00
#2019-05-03|1616.73
#2019-05-06|1609.84
#2019-05-07|1595.69
#2019-05-08|1606.83
#2019-05-09|1585.70
#2019-05-10|1590.70
#2019-05-13|1568.73
#2019-05-14|1577.15
#2019-05-15|1582.65
#2019-05-16|1590.45
#2019-05-17|1578.98
#2019-05-20|1574.64
#2019-05-21|1580.77
#2019-05-22|1585.68
#2019-05-23|1559.59
#2019-05-24|1572.04
#2019-05-27|1570.69
#2019-05-28|1577.52
#2019-05-29|1551.07
#2019-05-30|1574.58
#2019-05-31|1568.58
#2019-06-03|1575.48
#2019-06-04|1576.85
#2019-06-05|1595.33
#2019-06-06|1598.80
#2019-06-07|1624.69
#2019-06-10|1624.45
#2019-06-11|1629.18
#2019-06-12|1637.88
#2019-06-13|1629.30
#2019-06-14|1612.17
#2019-06-17|1619.29
#2019-06-18|1626.01
#2019-06-19|1625.85
#2019-06-20|1639.19
#2019-06-21|1627.58
#2019-06-24|1638.47
#2019-06-25|1630.95
#2019-06-26|1621.72
#2019-06-27|1611.59
#2019-06-28|1632.07
#2019-07-01|1638.91
#2019-07-02|1631.14
#2019-07-03|1642.14
#2019-07-04|1640.56
#2019-07-05|1626.34
#2019-07-08|1622.47
#2019-07-09|1619.85
#2019-07-10|1618.71
#2019-07-11|1617.51
#2019-07-12|1621.90
#2019-07-15|1626.95
#2019-07-16|1620.07
#2019-07-17|1612.33
#2019-07-18|1604.13
#2019-07-19|1596.65
#2019-07-22|1599.30
#2019-07-23|1587.49
#2019-07-24|1602.35
#2019-07-25|1593.11
#2019-07-26|1623.54
#2019-07-29|1619.22
#2019-07-30|1595.72
#2019-07-31|1597.81
#2019-08-01|1589.80
#2019-08-02|1552.54
#2019-08-05|1535.11
#2019-08-06|1538.90
#2019-08-07|1555.32
#2019-08-08|1568.22
#2019-08-09|1567.84
#2019-08-12|1568.38
#2019-08-13|1565.73
#2019-08-14|1542.64
#2019-08-15|1538.83
#2019-08-16|1558.52
#2019-08-19|1574.58
#2019-08-20|1559.77
#2019-08-21|1583.24
#2019-08-22|1581.35
#2019-08-23|1580.95
#2019-08-26|1575.50
#2019-08-27|1587.13
#2019-08-28|1578.20
#2019-08-29|1593.21
#2019-08-30|1589.99
#2019-09-02|1587.61
#2019-09-03|1581.61
#2019-09-04|1597.66
#2019-09-05|1599.66
#2019-09-06|1609.38
#2019-09-09|1602.64
#2019-09-10|1589.41
#2019-09-11|1593.76
#2019-09-12|1601.54
#2019-09-13|1611.30
#2019-09-16|1591.18
#2019-09-17|1605.65
#2019-09-18|1613.21
#2019-09-19|1622.50
#2019-09-20|1608.44
#2019-09-23|1596.08
#2019-09-24|1602.00
#2019-09-25|1580.72
#2019-09-26|1582.78
#2019-09-27|1592.82
#2019-09-30|1594.47
#2019-10-01|1580.98
#2019-10-02|1546.95
#2019-10-03|1546.92
#2019-10-04|1558.55
#2019-10-07|1560.18
#2019-10-08|1540.87
#2019-10-09|1544.05
#2019-10-10|1550.57
#2019-10-11|1569.05
#2019-10-14|1557.89
#2019-10-15|1575.56
#2019-10-16|1567.27
#2019-10-17|1571.97
#2019-10-18|1571.55
#2019-10-21|1577.62
#2019-10-22|1578.82
#2019-10-23|1580.98
#2019-10-24|1596.39
#2019-10-25|1602.57
#2019-10-28|1610.48
#2019-10-29|1614.56
#2019-10-30|1620.34
#2019-10-31|1621.37
#2019-11-01|1619.19
#2019-11-04|1617.05
#2019-11-05|1610.25
#2019-11-06|1610.42
#2019-11-07|1614.47
#2019-11-08|1605.19
#2019-11-11|1614.21
#2019-11-12|1614.74
#2019-11-13|1604.35
#2019-11-14|1601.86
#2019-11-15|1609.12
#2019-11-18|1613.99
#2019-11-19|1614.82
#2019-11-20|1603.00
#2019-11-21|1593.27
#2019-11-22|1600.12
#2019-11-25|1615.40
#2019-11-26|1611.10
#2019-11-27|1620.13
#2019-11-28|1617.06
#2019-11-29|1618.13
#2019-12-02|1600.64
#2019-12-03|1586.56
#2019-12-04|1599.03
#2019-12-05|1604.49
#2019-12-06|1617.70
#2019-12-09|1621.05
#2019-12-10|1619.42
#2019-12-11|1615.43
#2019-12-12|1616.71
#2019-12-13|1652.10
#2019-12-16|1677.55
#2019-12-17|1662.71
#2019-12-18|1661.58
#2019-12-19|1661.40
#2019-12-20|1676.25
#2019-12-23|1678.77
#2019-12-24|1687.93
#2019-12-25|1687.93
#2019-12-26|1691.15
#2019-12-27|1704.22
#2019-12-30|1695.88
#2019-12-31|1700.99
#2020-01-01|1700.99
#2020-01-02|1708.08
#2020-01-03|1693.70
#2020-01-06|1689.20
#2020-01-07|1686.58
#2020-01-08|1679.87
#2020-01-09|1684.62
#2020-01-10|1684.33
#2020-01-13|1685.26
#2020-01-14|1687.92
#2020-01-15|1698.06
#2020-01-16|1692.95
#2020-01-17|1695.12
#2020-01-20|1690.30
#2020-01-21|1690.20
#2020-01-22|1691.66
#2020-01-23|1680.34
#2020-01-24|1691.50
#2020-01-27|1658.78
#2020-01-28|1663.35
#2020-01-29|1658.06
#2020-01-30|1652.73
#2020-01-31|1647.70
#2020-02-03|1643.14
#2020-02-04|1665.52
#2020-02-05|1672.31
#2020-02-06|1675.44
#2020-02-07|1668.34
#2020-02-10|1658.93
#2020-02-11|1659.73
#2020-02-12|1659.24
#2020-02-13|1655.75
#2020-02-14|1657.66
#2020-02-17|1657.30
#2020-02-18|1650.41
#2020-02-19|1651.97
#2020-02-20|1646.81
#2020-02-21|1645.20
#2020-02-24|1595.92
#2020-02-25|1582.63
#2020-02-26|1577.23
#2020-02-27|1520.33
#2020-02-28|1470.22
#2020-03-02|1472.17
#2020-03-03|1502.45
#2020-03-04|1514.31
#2020-03-05|1491.21
#2020-03-06|1463.43
#2020-03-09|1384.41
#2020-03-10|1361.60
#2020-03-11|1331.25
#2020-03-12|1168.63
#2020-03-13|1171.43
#2020-03-16|1110.57
#2020-03-17|1081.36
#2020-03-18|1049.09
#2020-03-19|1067.56
#2020-03-20|1052.59
#2020-03-23|1010.07
#2020-03-24|1085.60
#2020-03-25|1128.80
#2020-03-26|1192.04
#2020-03-27|1162.38
#2020-03-30|1175.64
#2020-03-31|1207.85
#2020-04-01|1158.63
#2020-04-02|1144.73
#2020-04-03|1132.50
#2020-04-06|1174.20
#2020-04-07|1212.97
#2020-04-08|1227.07
#2020-04-09|1267.17
#2020-04-10|1267.17
#2020-04-13|1266.64
#2020-04-14|1269.72
#2020-04-15|1220.77
#2020-04-16|1216.39
#2020-04-17|1259.00
#2020-04-20|1274.50
#2020-04-21|1217.86
#2020-04-22|1229.14
#2020-04-23|1230.47
#2020-04-24|1210.21
#2020-04-27|1241.62
#2020-04-28|1270.79
#2020-04-29|1306.84
#2020-04-30|1279.40
#2020-05-01|1273.37
#2020-05-04|1239.37
#2020-05-05|1251.62
#2020-05-06|1233.30
#2020-05-07|1255.07
#2020-05-08|1278.05
#2020-05-11|1266.17
#2020-05-12|1267.56
#2020-05-13|1226.89
#2020-05-14|1202.98
#2020-05-15|1209.39
#2020-05-18|1254.81
#2020-05-19|1256.38
#2020-05-20|1270.91
#2020-05-21|1258.91
#2020-05-22|1268.11
#2020-05-25|1280.44
#2020-05-26|1307.57
#2020-05-27|1317.18
#2020-05-28|1350.00
#2020-05-29|1337.52
#2020-06-01|1367.17
#2020-06-02|1393.54
#2020-06-03|1424.74
#2020-06-04|1436.61
#2020-06-05|1454.53
#2020-06-08|1453.68
#2020-06-09|1432.57
#2020-06-10|1428.89
#2020-06-11|1365.35
#2020-06-12|1361.41
#2020-06-15|1363.01
#2020-06-16|1392.07
#2020-06-17|1400.17
#2020-06-18|1383.72
#2020-06-19|1389.21
#2020-06-22|1386.51
#2020-06-23|1405.81
#2020-06-24|1357.22
#2020-06-25|1353.61
#2020-06-26|1352.57
#2020-06-29|1360.62
#2020-06-30|1362.23
#2020-07-01|1364.78
#2020-07-02|1379.13
#2020-07-03|1365.69
#2020-07-06|1392.20
#2020-07-07|1379.29
#2020-07-08|1370.85
#2020-07-09|1346.83
#2020-07-10|1357.95
#2020-07-13|1365.75
#2020-07-14|1350.01
#2020-07-15|1379.99
#2020-07-16|1379.60
#2020-07-17|1376.22
#2020-07-20|1380.21
#2020-07-21|1401.35
#2020-07-22|1391.65
#2020-07-23|1378.96
#2020-07-24|1360.02
#2020-07-27|1365.12
#2020-07-28|1368.52
#2020-07-29|1372.74
#2020-07-30|1357.40
#2020-07-31|1350.27
#2020-08-03|1380.65
#2020-08-04|1378.37
#2020-08-05|1412.54
#2020-08-06|1413.82
#2020-08-07|1415.84
#2020-08-10|1418.68
#2020-08-11|1451.94
#2020-08-12|1469.56
#2020-08-13|1466.36
#2020-08-14|1443.61
#2020-08-17|1445.02
#2020-08-18|1441.15
#2020-08-19|1452.96
#2020-08-20|1435.96
#2020-08-21|1432.68
#2020-08-24|1455.10
#2020-08-25|1445.14
#2020-08-26|1453.86
#2020-08-27|1461.40
#2020-08-28|1464.52
#2020-08-31|1465.51
#2020-09-01|1445.73
#2020-09-02|1454.84
#2020-09-03|1447.70
#2020-09-04|1430.59
#2020-09-07|1465.06
#2020-09-08|1454.24
#2020-09-09|1469.97
#2020-09-10|1466.95
#2020-09-11|1459.41
#2020-09-14|1471.50
#2020-09-15|1473.77
#2020-09-16|1488.10
#2020-09-17|1468.78
#2020-09-18|1456.72
#2020-09-21|1384.57
#2020-09-22|1382.17
#2020-09-23|1398.09
#2020-09-24|1383.98
#2020-09-25|1400.03
#2020-09-28|1428.69
#2020-09-29|1428.30
#2020-09-30|1437.12
#2020-10-01|1438.56
#2020-10-02|1452.53
#2020-10-05|1480.06
#2020-10-06|1482.75
#2020-10-07|1460.92
#2020-10-08|1471.06
#2020-10-09|1492.71
#2020-10-12|1493.27
#2020-10-13|1484.86
#2020-10-14|1484.07
#2020-10-15|1449.89
#2020-10-16|1474.34
#2020-10-19|1478.38
#2020-10-20|1482.39
#2020-10-21|1478.89
#2020-10-22|1474.66
#2020-10-23|1482.15
#2020-10-26|1459.64
#2020-10-27|1446.95
#2020-10-28|1399.93
#2020-10-29|1381.05
#2020-10-30|1386.58
#2020-11-02|1407.10
#2020-11-03|1456.75
#2020-11-04|1470.59
#2020-11-05|1521.93
#2020-11-06|1514.13
#2020-11-09|1611.40
#2020-11-10|1614.89
#2020-11-11|1608.02
#2020-11-12|1605.72
#2020-11-13|1599.31
#2020-11-16|1610.87
#2020-11-17|1607.31
#2020-11-18|1623.14
#2020-11-19|1620.18
#2020-11-20|1626.16
#2020-11-23|1615.00
#2020-11-24|1626.68
#2020-11-25|1623.87
#2020-11-26|1618.12
#2020-11-27|1623.67
#2020-11-30|1612.03
#2020-12-01|1643.09
#2020-12-02|1643.34
#2020-12-03|1665.68
#2020-12-04|1668.78
#2020-12-07|1655.66
#2020-12-08|1670.07
#2020-12-09|1686.07
#2020-12-10|1669.97
#2020-12-11|1660.97
#2020-12-14|1666.47
#2020-12-15|1669.89
#2020-12-16|1685.56
#2020-12-17|1710.36
#2020-12-18|1711.80
#2020-12-21|1670.96
#2020-12-22|1680.18
#2020-12-23|1702.54
#2020-12-24|1706.21
#2020-12-25|1706.21
#2020-12-28|1707.54
#2020-12-29|1741.21
#2020-12-30|1735.53
#2020-12-31|1719.94
#2021-01-01|1719.94
#2021-01-04|1729.24
#2021-01-05|1713.86
#2021-01-06|1760.04
#2021-01-07|1745.23
#2021-01-08|1756.32
#2021-01-11|1727.50
#2021-01-12|1722.85
#2021-01-13|1713.71
#2021-01-14|1728.50
#2021-01-15|1715.60
#2021-01-18|1713.56
#2021-01-19|1707.42
#2021-01-20|1732.59
#2021-01-21|1733.52
#2021-01-22|1733.93
#2021-01-25|1704.36
#2021-01-26|1723.12
#2021-01-27|1720.37
#2021-01-28|1724.84
#2021-01-29|1703.13
#2021-02-01|1718.93
#2021-02-02|1731.79
#2021-02-03|1730.34
#2021-02-04|1732.94
#2021-02-05|1736.73
#2021-02-08|1739.42
#2021-02-09|1737.70
#2021-02-10|1735.65
#2021-02-11|1756.53
#2021-02-12|1779.53
#2021-02-15|1855.94
#2021-02-16|1844.30
#2021-02-17|1811.74
#2021-02-18|1803.20
#2021-02-19|1804.81
#2021-02-22|1809.73
#2021-02-23|1819.01
#2021-02-24|1797.89
#2021-02-25|1812.87
#2021-02-26|1773.61
#2021-03-01|1782.03
#2021-03-02|1795.61
#2021-03-03|1814.23
#2021-03-04|1792.68
#2021-03-05|1754.06
#2021-03-08|1785.12
#2021-03-09|1808.83
#2021-03-10|1809.25
#2021-03-11|1819.11
#2021-03-12|1806.56
#2021-03-15|1803.44
#2021-03-16|1815.49
#2021-03-17|1826.25
#2021-03-18|1843.10
#2021-03-19|1829.31
#2021-03-22|1826.74
#2021-03-23|1820.40
#2021-03-24|1810.79
#2021-03-25|1812.96
#2021-03-26|1819.89
#2021-03-29|1818.29
#2021-03-30|1819.25
#2021-03-31|1814.36
#2021-04-01|1832.50
#2021-04-02|1832.50
#2021-04-05|1840.23
#2021-04-06|1859.32
#2021-04-07|1867.17
#2021-04-08|1872.23
#2021-04-09|1869.32
#2021-04-12|1862.56
#2021-04-13|1877.39
#2021-04-14|1892.06
#2021-04-15|1904.93
#2021-04-16|1919.08
#2021-04-19|1923.53
#2021-04-20|1897.30
#2021-04-21|1892.74
#2021-04-22|1901.92
#2021-04-23|1919.42
#2021-04-26|1927.95
#2021-04-27|1918.07
#2021-04-28|1933.24
#2021-04-29|1931.42
#2021-04-30|1912.80
#2021-05-03|1924.68
#2021-05-04|1901.56
#2021-05-05|1938.82
#2021-05-06|1940.11
#2021-05-07|1969.00
#2021-05-10|1969.60
#2021-05-11|1919.56
#2021-05-12|1903.83
#2021-05-13|1906.34
#2021-05-14|1941.32
#2021-05-17|1936.28
#2021-05-18|1962.74
#2021-05-19|1936.83
#2021-05-20|1963.13
#2021-05-21|1961.54
#2021-05-24|1971.62
#2021-05-25|1972.01
#2021-05-26|1965.38
#2021-05-27|1957.93
#2021-05-28|1964.63
#2021-05-31|1968.44
#2021-06-01|1985.12
#2021-06-02|1975.73
#2021-06-03|1960.08
#2021-06-04|1967.07
#2021-06-07|1981.04
#2021-06-08|1988.20
#2021-06-09|1988.93
#2021-06-10|1981.68
#2021-06-11|1982.17
#2021-06-14|1987.53
#2021-06-15|1990.75
#2021-06-16|2002.52
#2021-06-17|1972.97
#2021-06-18|1927.72
#2021-06-21|1953.86
#2021-06-22|1956.34
#2021-06-23|1951.69
#2021-06-24|1954.57
#2021-06-25|1960.36
#2021-06-28|1944.56
#2021-06-29|1935.55
#2021-06-30|1927.14
#2021-07-01|1956.79
#2021-07-02|1975.43
#2021-07-05|1974.13
#2021-07-06|1975.27
#2021-07-07|1978.09
#2021-07-08|1940.28
#2021-07-09|1968.19
#2021-07-12|1986.19
#2021-07-13|1998.53
#2021-07-14|1995.39
#2021-07-15|1976.34
#2021-07-16|1974.10
#2021-07-19|1926.71
#2021-07-20|1933.56
#2021-07-21|1969.63
#2021-07-22|2000.58
#2021-07-23|2005.65
#2021-07-26|2001.52
#2021-07-27|1995.98
#2021-07-28|1995.12
#2021-07-29|2042.59
#2021-07-30|2031.79
#2021-08-02|2032.81
#2021-08-03|2032.73
#2021-08-04|2047.82
#2021-08-05|2063.73
#2021-08-06|2045.54
#2021-08-09|2041.77
#2021-08-10|2050.63
#2021-08-11|2072.46
#2021-08-12|2078.76
#2021-08-13|2091.17
#2021-08-16|2086.20
#2021-08-17|2071.49
#2021-08-18|2077.31
#2021-08-19|2044.45
#2021-08-20|2049.55
#2021-08-23|2067.01
#2021-08-24|2077.62
#2021-08-25|2080.11
#2021-08-26|2090.18
#2021-08-27|2100.83
#2021-08-30|2112.60
#2021-08-31|2103.62
#2021-09-01|2124.31
#2021-09-02|2140.00
#2021-09-03|2134.01
#2021-09-06|2148.61
#2021-09-07|2135.48
#2021-09-08|2112.64
#2021-09-09|2113.09
#2021-09-10|2109.18
#2021-09-13|2106.72
#2021-09-14|2105.95
#2021-09-15|2076.31
#2021-09-16|2090.30
#2021-09-17|2076.39
#2021-09-20|2058.72
#2021-09-21|2271.30
#2021-09-22|2278.71
#2021-09-23|2276.13
#2021-09-24|2258.49
#2021-09-27|2242.62
#2021-09-28|2191.41
#2021-09-29|2194.41
#2021-09-30|2197.79
#2021-10-01|2232.55
#2021-10-04|2216.56
#2021-10-05|2244.69
#2021-10-06|2211.10
#2021-10-07|2235.64
#2021-10-08|2233.71
#2021-10-11|2228.46
#2021-10-12|2215.05
#2021-10-13|2222.38
#2021-10-14|2253.66
#2021-10-15|2251.21
#2021-10-18|2240.39
#2021-10-19|2264.04
#2021-10-20|2269.14
#2021-10-21|2270.69
#2021-10-22|2267.79
#2021-10-25|2245.08
#2021-10-26|2255.91
#2021-10-27|2248.71
#2021-10-28|2278.38
#2021-10-29|2264.71
#2021-11-01|2278.70
#2021-11-02|2281.47
#2021-11-03|2296.79
#2021-11-04|2304.72
#2021-11-05|2314.60
#2021-11-08|2306.25
#2021-11-09|2324.79
#2021-11-10|2353.45
#2021-11-11|2348.11
#2021-11-12|2349.71
#2021-11-15|2335.21
#2021-11-16|2307.20
#2021-11-17|2302.70
#2021-11-18|2298.61
#2021-11-19|2288.91
#2021-11-22|2275.80
#2021-11-23|2247.54
#2021-11-24|2244.58
#2021-11-25|2263.16
#2021-11-26|2216.70
#2021-11-29|2218.88
#2021-11-30|2207.66
#2021-12-01|2249.60
#2021-12-02|2220.14
#2021-12-03|2197.03
#2021-12-06|2227.98
#2021-12-07|2275.88
#2021-12-08|2267.41
#2021-12-09|2266.06
#2021-12-10|2261.69
#2021-12-13|2237.19
#2021-12-14|2210.31
#2021-12-15|2198.68
#2021-12-16|2219.53
#2021-12-17|2215.27
#2021-12-20|2198.10
#2021-12-21|2219.43
#2021-12-22|2252.54
#2021-12-23|2264.27
#2021-12-24|2270.36
#2021-12-27|2273.51
#2021-12-28|2288.52
#2021-12-29|2311.55
#2021-12-30|2311.12
#2021-12-31|2312.78
#2022-01-03|2294.82
#2022-01-04|2310.02
#2022-01-05|2311.32
#2022-01-06|2244.11
#2022-01-07|2248.52
#2022-01-10|2202.77
#2022-01-11|2226.15
#2022-01-12|2264.21
#2022-01-13|2271.07
#2022-01-14|2243.24
#2022-01-17|2272.63
#2022-01-18|2229.70
#2022-01-19|2228.31
#2022-01-20|2258.79
#2022-01-21|2215.35
#2022-01-24|2109.31
#2022-01-25|2113.58
#2022-01-26|2155.89
#2022-01-27|2143.25
#2022-01-28|2138.68
#2022-01-31|2167.80
#2022-02-01|2204.32
#2022-02-02|2234.91
#2022-02-03|2207.38
#2022-02-04|2196.69
#2022-02-07|2197.77
#2022-02-08|2203.57
#2022-02-09|2243.55
#2022-02-10|2260.87
#2022-02-11|2238.23
#2022-02-14|2189.30
#2022-02-15|2221.43
#2022-02-16|2209.47
#2022-02-17|2190.66
#2022-02-18|2166.53
#2022-02-21|2146.75
#2022-02-22|2152.63
#2022-02-23|2156.63
#2022-02-24|2051.34
#2022-02-25|2127.07
#2022-02-28|2140.27
#2022-03-01|2094.10
#2022-03-02|2116.67
#2022-03-03|2055.06
#2022-03-04|1965.91
#2022-03-07|1935.13
#2022-03-08|1867.09
#2022-03-09|1986.06
#2022-03-10|1963.45
#2022-03-11|1992.83
#2022-03-14|2009.60
#2022-03-15|2043.45
#2022-03-16|2109.42
#2022-03-17|2150.29
#2022-03-18|2157.46
#2022-03-21|2161.37
#2022-03-22|2172.46
#2022-03-23|2144.21
#2022-03-24|2137.35
#2022-03-25|2148.88
#2022-03-28|2152.09
#2022-03-29|2206.17
#2022-03-30|2198.99
#2022-03-31|2185.68
#2022-04-01|2163.91
#2022-04-04|2188.44
#2022-04-05|2191.95
#2022-04-06|2162.51
#2022-04-07|2162.59
#2022-04-08|2159.30
#2022-04-11|2157.71
#2022-04-12|2146.79
#2022-04-13|2159.45
#2022-04-14|2172.82
#2022-04-15|2172.82
#2022-04-18|2172.02
#2022-04-19|2138.87
#2022-04-20|2157.38
#2022-04-21|2167.71
#2022-04-22|2118.55
#2022-04-25|2093.59
#2022-04-26|2063.85
#2022-04-27|2029.18
#2022-04-28|2037.17
#2022-04-29|2050.19
#2022-05-02|2021.10
#2022-05-03|2024.99
#2022-05-04|2034.84
#2022-05-05|2007.58
#2022-05-06|1958.69
#2022-05-09|1910.80
#2022-05-10|1907.47
#2022-05-11|1923.40
#2022-05-12|1888.79
#2022-05-13|1918.59
#2022-05-16|1933.32
#2022-05-17|1975.77
#2022-05-18|1941.68
#2022-05-19|1926.14
#2022-05-20|1944.85
#2022-05-23|1986.20
#2022-05-24|1942.75
#2022-05-25|1933.17
#2022-05-26|1948.48
#2022-05-27|1967.92
#2022-05-30|1992.31
#2022-05-31|1960.56
#2022-06-01|1920.07
#2022-06-02|1942.16
#2022-06-03|1932.85
#2022-06-06|1956.97
#2022-06-07|1939.82
#2022-06-08|1927.74
#2022-06-09|1893.66
#2022-06-10|1841.54
#2022-06-13|1784.38
#2022-06-14|1740.02
#2022-06-15|1771.51
#2022-06-16|1738.59
#2022-06-17|1749.36
#2022-06-20|1777.97
#2022-06-21|1788.40
#2022-06-22|1788.14
#2022-06-23|1760.74
#2022-06-24|1827.97
#2022-06-27|1846.78
#2022-06-28|1827.04
#2022-06-29|1799.21
#2022-06-30|1792.49
#2022-07-01|1769.65
#2022-07-04|1781.60
#2022-07-05|1725.55
#2022-07-06|1767.46
#2022-07-07|1779.36
#2022-07-08|1801.49
#2022-07-11|1779.82
#2022-07-12|1781.34
#2022-07-13|1782.95
#2022-07-14|1752.32
#2022-07-15|1791.64
#2022-07-18|1826.08
#2022-07-19|1859.88
#2022-07-20|1866.77
#2022-07-21|1894.61
#2022-07-22|1910.75
#2022-07-25|1906.99
#2022-07-26|1887.39
#2022-07-27|1904.69
#2022-07-28|1932.72
#2022-07-29|1949.62
#2022-08-01|1966.56
#2022-08-02|1952.13
#2022-08-03|1956.84
#2022-08-04|1961.65
#2022-08-05|1916.23
#2022-08-08|1932.24
#2022-08-09|1928.08
#2022-08-10|1967.19
#2022-08-11|1956.90
#2022-08-12|1938.30
#2022-08-15|1940.67
#2022-08-16|1936.71
#2022-08-17|1920.22
#2022-08-18|1919.55
#2022-08-19|1889.62
#2022-08-22|1858.22
#2022-08-23|1833.71
#2022-08-24|1839.53
#2022-08-25|1844.68
#2022-08-26|1809.12
#2022-08-29|1793.87
#2022-08-30|1780.95
#2022-08-31|1766.38
#2022-09-01|1716.14
#2022-09-02|1753.39
#2022-09-05|1729.85
#2022-09-06|1737.98
#2022-09-07|1741.62
#2022-09-08|1751.49
#2022-09-09|1792.10
#2022-09-12|1837.45
#2022-09-13|1796.50
#2022-09-14|1766.77
#2022-09-15|1760.74
#2022-09-16|1738.57
#2022-09-19|1732.89
#2022-09-20|1706.45
#2022-09-21|1704.62
#2022-09-22|1665.81
#2022-09-23|1620.03
#2022-09-26|1608.82
#2022-09-27|1603.83
#2022-09-28|1599.35
#2022-09-29|1612.04
#2022-09-30|1653.26
#2022-10-03|1670.11
#2022-10-04|1751.70
#2022-10-05|1720.31
#2022-10-06|1710.75
#2022-10-07|1671.81
#2022-10-10|1655.27
#2022-10-11|1646.21
#2022-10-12|1638.46
#2022-10-13|1647.59
#2022-10-14|1665.47
#2022-10-17|1711.80
#2022-10-18|1726.66
#2022-10-19|1712.78
#2022-10-20|1716.15
#2022-10-21|1698.80
#2022-10-24|1747.22
#2022-10-25|1819.52
#2022-10-26|1835.30
#2022-10-27|1820.85
#2022-10-28|1806.15
#2022-10-31|1801.72
#2022-11-01|1780.07
#2022-11-02|1774.43
#2022-11-03|1740.88
#2022-11-04|1765.19
#2022-11-07|1787.18
#2022-11-08|1830.95
#2022-11-09|1810.72
#2022-11-10|1896.15
#2022-11-11|1897.32
#2022-11-14|1912.47
#2022-11-15|1922.92
#2022-11-16|1907.93
#2022-11-17|1882.15
#2022-11-18|1908.14
#2022-11-21|1905.88
#2022-11-22|1926.58
#2022-11-23|1958.60
#2022-11-24|1980.98
#2022-11-25|1985.61
#2022-11-28|1977.51
#2022-11-29|1951.26
#2022-11-30|1948.14
#2022-12-01|2009.11
#2022-12-02|2009.93
#2022-12-05|2002.76
#2022-12-06|1993.92
#2022-12-07|1987.39
#2022-12-08|1981.93
#2022-12-09|2003.10
#2022-12-12|1992.97
#2022-12-13|2021.60
#2022-12-14|2030.11
#2022-12-15|1982.82
#2022-12-16|1948.97
#2022-12-19|1941.68
#2022-12-20|1936.52
#2022-12-21|1964.90
#2022-12-22|1945.69
#2022-12-23|1948.34
#2022-12-26|1948.34
#2022-12-27|1951.32
#2022-12-28|1952.82
#2022-12-29|1970.63
#2022-12-30|1947.59
#2023-01-02|1958.24
#2023-01-03|1966.91
#2023-01-04|2009.82
#2023-01-05|1965.67
#2023-01-06|1999.79
#2023-01-09|2028.51
#2023-01-10|2020.00
#2023-01-11|2039.29
#2023-01-12|2046.56
#2023-01-13|2060.55
#2023-01-16|2083.79
#2023-01-17|2083.11
#2023-01-18|2094.48
#2023-01-19|2073.44
#2023-01-20|2085.35
#2023-01-23|2094.31
#2023-01-24|2100.83
#2023-01-25|2088.17
#2023-01-26|2104.08
#2023-01-27|2107.78
#2023-01-30|2125.10
#2023-01-31|2109.63
#2023-02-01|2123.29
#2023-02-02|2184.13
#2023-02-03|2179.99
#2023-02-06|2130.88
#2023-02-07|2108.54
#2023-02-08|2121.66
#2023-02-09|2130.88
#2023-02-10|2085.44
#2023-02-13|2115.18
#2023-02-14|2115.74
#2023-02-15|2119.32
#2023-02-16|2127.81
#2023-02-17|2123.64
#2023-02-20|2126.34
#2023-02-21|2135.94
#2023-02-22|2151.74
#2023-02-23|2150.96
#2023-02-24|2126.62
#2023-02-27|2155.26
#2023-02-28|2141.69
#2023-03-01|2152.71
#2023-03-02|2147.10
#2023-03-03|2140.76
#2023-03-06|2153.65
#2023-03-07|2130.78
#2023-03-08|2126.77
#2023-03-09|2136.09
#2023-03-10|2130.98
#2023-03-13|2100.51
#2023-03-14|2126.22
#2023-03-15|2059.44
#2023-03-16|2109.75
#2023-03-17|2088.51
#2023-03-20|2130.30
#2023-03-21|2158.49
#2023-03-22|2172.08
#2023-03-23|2182.41
#2023-03-24|2134.56
#2023-03-27|2153.10
#2023-03-28|2148.36
#2023-03-29|2178.79
#2023-03-30|2211.05
#2023-03-31|2213.99
#2023-04-03|2208.58
#2023-04-04|2235.16
#2023-04-05|2208.11
#2023-04-06|2202.19
#2023-04-07|2202.19
#2023-04-10|2186.94
#2023-04-11|2204.53
#2023-04-12|2233.29
#2023-04-13|2241.98
#2023-04-14|2228.81
#2023-04-17|2214.44
#2023-04-18|2239.32
#2023-04-19|2240.35
#2023-04-20|2262.23
#2023-04-21|2262.90
#2023-04-24|2272.98
#2023-04-25|2252.66
#2023-04-26|2253.62
#2023-04-27|2221.94
#2023-04-28|2252.19
#2023-05-01|2241.80
#2023-05-02|2150.08
#2023-05-03|2167.53
#2023-05-04|2105.47
#2023-05-05|2119.35
#2023-05-08|2120.35
#2023-05-09|2131.06
#2023-05-10|2117.92
#2023-05-11|2117.03
#2023-05-12|2104.15
#2023-05-15|2104.67
#2023-05-16|2095.43
#2023-05-17|2094.40
#2023-05-18|2107.50
#2023-05-19|2113.42
#2023-05-22|2111.75
#2023-05-23|2104.80
#2023-05-24|2062.75
#2023-05-25|2034.38
#2023-05-26|2050.21
#2023-05-29|2049.93
#2023-05-30|2054.72
#2023-05-31|2036.72
#2023-06-01|2090.44
#2023-06-02|2111.08
#2023-06-05|2090.80
#2023-06-06|2101.24
#2023-06-07|2109.20
#2023-06-08|2122.46
#2023-06-09|2115.79
#2023-06-12|2119.67
#2023-06-13|2146.13
#2023-06-14|2164.05
#2023-06-15|2189.83
#2023-06-16|2212.09
#2023-06-19|2186.07
#2023-06-20|2173.19
#2023-06-21|2161.85
#2023-06-22|2159.55
#2023-06-23|2148.14
#2023-06-26|2142.89
#2023-06-27|2162.86
#2023-06-28|2170.63
#2023-06-29|2158.91
#2023-06-30|2180.59
#2023-07-03|2174.73
#2023-07-04|2182.09
#2023-07-05|2169.68
#2023-07-06|2134.98
#2023-07-07|2122.91
#2023-07-10|2130.80
#2023-07-11|2136.04
#2023-07-12|2191.56
#2023-07-13|2232.98
#2023-07-14|2246.16
#2023-07-17|2242.24
#2023-07-18|2261.64
#2023-07-19|2244.14
#2023-07-20|2239.18
#2023-07-21|2235.18
#2023-07-24|2208.32
#2023-07-25|2203.74
#2023-07-26|2214.40
#2023-07-27|2285.04
#2023-07-28|2268.57
#2023-07-31|2262.51
#2023-08-01|2239.69
#2023-08-02|2224.12
#2023-08-03|2215.64
#2023-08-04|2235.18
#2023-08-07|2235.61
#2023-08-08|2225.34
#2023-08-09|2231.91
#2023-08-10|2250.13
#2023-08-11|2210.90
#2023-08-14|2206.15
#2023-08-15|2195.99
#2023-08-16|2170.96
#2023-08-17|2146.96
#2023-08-18|2137.63
#2023-08-21|2135.96
#2023-08-22|2128.96
#2023-08-23|2142.29
#2023-08-24|2137.90
#2023-08-25|2123.99
#2023-08-28|2138.14
#2023-08-29|2164.78
#2023-08-30|2201.39
#2023-08-31|2180.41
#2023-09-01|2175.60
#2023-09-04|2173.20
#2023-09-05|2165.31
#2023-09-06|2170.18
#2023-09-07|2182.87
#2023-09-08|2208.78
#2023-09-11|2222.39
#2023-09-12|2199.69
#2023-09-13|2217.73
#2023-09-14|2227.19
#2023-09-15|2242.73
#2023-09-18|2216.47
#2023-09-19|2226.33
#2023-09-20|2240.67
#2023-09-21|2204.92
#2023-09-22|2195.04
#2023-09-25|2167.65
#2023-09-26|2149.16
#2023-09-27|2136.23
#2023-09-28|2162.62
#2023-09-29|2186.89
#2023-10-02|2148.71
#2023-10-03|2140.66
#2023-10-04|2171.86
#2023-10-05|2195.01
#2023-10-06|2208.59
#2023-10-09|2208.93
#2023-10-10|2258.79
#2023-10-11|2269.07
#2023-10-12|2273.61
#2023-10-13|2231.56
#2023-10-16|2238.71
#2023-10-17|2247.33
#2023-10-18|2228.05
#2023-10-19|2217.66
#2023-10-20|2182.16
#2023-10-23|2211.42
#2023-10-24|2205.21
#2023-10-25|2214.70
#2023-10-26|2196.07
#2023-10-27|2175.66
#2023-10-30|2203.14
#2023-10-31|2205.03
#2023-11-01|2190.70
#2023-11-02|2231.05
#2023-11-03|2244.89
#2023-11-06|2246.71
#2023-11-07|2243.64
#2023-11-08|2262.75
#2023-11-09|2292.47
#2023-11-10|2257.98
#2023-11-13|2258.37
#2023-11-14|2306.14
#2023-11-15|2314.33
#2023-11-16|2319.64
#2023-11-17|2339.11
#2023-11-20|2352.45
#2023-11-21|2357.64
#2023-11-22|2359.81
#2023-11-23|2386.25
#2023-11-24|2399.31
#2023-11-27|2404.16
#2023-11-28|2408.90
#2023-11-29|2406.38
#2023-11-30|2396.32
#2023-12-01|2400.75
#2023-12-04|2409.51
#2023-12-05|2417.55
#2023-12-06|2422.04
#2023-12-07|2416.20
#2023-12-08|2425.23
#2023-12-11|2443.98
#2023-12-12|2471.37
#2023-12-13|2467.27
#2023-12-14|2495.10
#2023-12-15|2465.41
#2023-12-18|2473.80
#2023-12-19|2496.41
#2023-12-20|2499.25
#2023-12-21|2488.36
#2023-12-22|2495.60
#2023-12-25|2495.60
#2023-12-26|2495.93
#2023-12-27|2519.33
#2023-12-28|2514.78
#2023-12-29|2515.20
#2024-01-01|2515.20
#2024-01-02|2468.03
#2024-01-03|2452.03
#2024-01-04|2486.89
#2024-01-05|2495.93
#2024-01-08|2515.69
#2024-01-09|2496.53
#2024-01-10|2527.74
#2024-01-11|2513.95
#2024-01-12|2565.56
#2024-01-15|2550.20
#2024-01-16|2542.95
#2024-01-17|2530.97
#2024-01-18|2553.44
#2024-01-19|2567.51
#2024-01-22|2589.88
#2024-01-23|2561.77
#2024-01-24|2605.02
#2024-01-25|2607.42
#2024-01-26|2620.75
#2024-01-29|2602.72
#2024-01-30|2626.48
#2024-01-31|2617.02
#2024-02-01|2615.11
#2024-02-02|2611.74
#2024-02-05|2584.52
#2024-02-06|2593.17
#2024-02-07|2594.55
#2024-02-08|2611.19
#2024-02-09|2644.98
#2024-02-12|2644.74
#2024-02-13|2596.74
#2024-02-14|2625.77
#2024-02-15|2626.33
#2024-02-16|2665.58
#2024-02-19|2677.04
#2024-02-20|2699.35
#2024-02-21|2681.11
#2024-02-22|2697.89
#2024-02-23|2716.36
#2024-02-26|2718.59
#2024-02-27|2686.94
#2024-02-28|2679.36
#2024-02-29|2700.52
#2024-03-01|2698.32
#2024-03-04|2703.66
#2024-03-05|2704.99
#2024-03-06|2698.88
#2024-03-07|2712.15
#2024-03-08|2723.82
#2024-03-11|2682.88
#2024-03-12|2710.19
#2024-03-13|2712.22
#2024-03-14|2713.83
#2024-03-15|2706.51
#2024-03-18|2701.52
#2024-03-19|2698.50
#2024-03-20|2702.04
#2024-03-21|2727.90
#2024-03-22|2728.23
#2024-03-25|2713.52
#2024-03-26|2709.39
#2024-03-27|2726.44
#2024-03-28|2738.78
#2024-03-29|2738.78
#2024-04-01|2724.08
#2024-04-02|2674.88
#2024-04-03|2702.39
#2024-04-04|2700.69
#2024-04-05|2683.55
#2024-04-08|2686.81
#2024-04-09|2693.85
#2024-04-10|2670.90
#2024-04-11|2677.06
#2024-04-12|2652.58
#2024-04-15|2661.33
#2024-04-16|2624.65
#2024-04-17|2629.61
#2024-04-18|2641.18
#2024-04-19|2622.92
#2024-04-22|2642.13
#2024-04-23|2685.26
#2024-04-24|2660.37
#2024-04-25|2643.10
#2024-04-26|2674.82
#2024-04-29|2676.65
#2024-04-30|2667.25
#2024-05-01|2662.23
#2024-05-02|2673.53
#2024-05-03|2742.27
#2024-05-06|2752.58
#2024-05-07|2780.51
#2024-05-08|2797.49
#2024-05-09|2800.47
#2024-05-10|2799.04
#2024-05-13|2793.07
#2024-05-14|2802.65
#2024-05-15|2819.25
#2024-05-16|2830.65
#2024-05-17|2840.11
#2024-05-20|2848.37
#2024-05-21|2840.08
#2024-05-22|2842.95
#2024-05-23|2852.14
#2024-05-24|2873.17
#2024-05-27|2883.86
#2024-05-28|2843.79
#2024-05-29|2798.23
#2024-05-30|2803.12
#2024-05-31|2819.05
#2024-06-03|2833.30
#2024-06-04|2845.32
#2024-06-05|2859.71
#2024-06-06|2873.35
#2024-06-07|2847.71
#2024-06-10|2818.90
#2024-06-11|2798.83
#2024-06-12|2884.61
#2024-06-13|2851.92
#2024-06-14|2806.35
#2024-06-17|2817.80
#2024-06-18|2840.33
#2024-06-19|2839.03
#2024-06-20|2857.08
#2024-06-21|2827.93
#2024-06-24|2864.18
#2024-06-25|2853.66
#2024-06-26|2836.43
#2024-06-27|2862.50
#2024-06-28|2836.98
#2024-07-01|2811.97
#2024-07-02|2822.17
#2024-07-03|2847.76
#2024-07-04|2865.11
#2024-07-05|2877.15
#2024-07-08|2882.95
#2024-07-09|2875.79
#2024-07-10|2875.33
#2024-07-11|2872.50
#2024-07-12|2914.03
#2024-07-15|2903.79
#2024-07-16|2898.07
#2024-07-17|2876.27
#2024-07-18|2885.94
#2024-07-19|2864.56
#2024-07-22|2888.75
#2024-07-23|2881.32
#2024-07-24|2882.76
#2024-07-25|2808.29
#2024-07-26|2820.37
#2024-07-29|2823.74
#2024-07-30|2837.04
#2024-07-31|2838.43
#2024-08-01|2780.21
#2024-08-02|2752.40
#2024-08-05|2698.44
#2024-08-06|2684.70
#2024-08-07|2735.26
#2024-08-08|2713.40
#2024-08-09|2726.06
#2024-08-12|2740.93
#2024-08-13|2748.17
#2024-08-14|2773.68
#2024-08-15|2783.65
#2024-08-16|2786.52
#2024-08-19|2815.57
#2024-08-20|2820.75
#2024-08-21|2835.61
#2024-08-22|2844.20
#2024-08-23|2865.37
#2024-08-26|2869.29
#2024-08-27|2870.42
#2024-08-28|2882.47
#2024-08-29|2909.04
#2024-08-30|2885.52
#2024-09-02|2888.22
#2024-09-03|2869.76
#2024-09-04|2873.71
#2024-09-05|2851.01
#2024-09-06|2845.68
#2024-09-09|2864.10
#2024-09-10|2851.53
#2024-09-11|2843.75
#2024-09-12|2886.72
#2024-09-13|2910.97
#2024-09-16|2922.19
#2024-09-17|2924.93
#2024-09-18|2893.38
#2024-09-19|2939.36
#2024-09-20|2925.97
#2024-09-23|2953.71
#2024-09-24|2952.56
#2024-09-25|2960.30
#2024-09-26|2958.69
#2024-09-27|2961.11
#2024-09-30|2905.15
#2024-10-01|2890.66
#2024-10-02|2893.23
#2024-10-03|2857.10
#2024-10-04|2836.60
#2024-10-07|2841.95
#2024-10-08|2853.43
#2024-10-09|2863.73
#2024-10-10|2850.70
#2024-10-11|2872.99
#2024-10-14|2886.50
#2024-10-15|2928.02
#2024-10-16|2912.25
#2024-10-17|2944.36
#2024-10-18|2928.92
#2024-10-21|2898.76
#2024-10-22|2866.02
#2024-10-23|2859.58
#2024-10-24|2875.31
#2024-10-25|2892.38
#2024-10-28|2926.49
#2024-10-29|2915.96
#2024-10-30|2878.56
#2024-10-31|2829.19
#2024-11-01|2878.47
#2024-11-04|2876.43
#2024-11-05|2909.67
#2024-11-06|2893.72
#2024-11-07|2898.77
#2024-11-08|2905.12
#2024-11-11|2895.23
#2024-11-12|2823.86
#2024-11-13|2803.86
#2024-11-14|2834.98
#2024-11-15|2740.17
#2024-11-18|2760.36
#2024-11-19|2757.34
#2024-11-20|2735.42
#2024-11-21|2744.93
#2024-11-22|2793.39
#2024-11-25|2801.49
#2024-11-26|2806.97
#2024-11-27|2831.51
#2024-11-28|2823.26
#2024-11-29|2837.98
#2024-12-02|2841.70
#2024-12-03|2857.44
#2024-12-04|2868.00
#2024-12-05|2895.59
#2024-12-06|2890.57
#2024-12-09|2881.11
#2024-12-10|2857.41
#2024-12-11|2887.86
#2024-12-12|2884.13
#2024-12-13|2874.41
#2024-12-16|2837.01
#2024-12-17|2869.90
#2024-12-18|2877.74
#2024-12-19|2788.06
#2024-12-20|2785.35
#2024-12-23|2770.82
#2024-12-24|2778.26
#2024-12-25|2778.26
#2024-12-26|2776.69
#2024-12-27|2800.10
#2024-12-30|2763.35
#2024-12-31|2783.53
#2025-01-01|2783.53
#2025-01-02|2776.07
#2025-01-03|2746.45
#2025-01-06|2776.60
#2025-01-07|2778.13
#2025-01-08|2769.72
#2025-01-09|2781.97
#2025-01-10|2772.93
#2025-01-13|2727.01
#2025-01-14|2753.05
#2025-01-15|2794.13
#2025-01-16|2822.25
#2025-01-17|2850.05
#2025-01-20|2882.72
#2025-01-21|2898.77
#2025-01-22|2902.47
#2025-01-23|2879.24
#2025-01-24|2898.00
#2025-01-27|2924.26
#2025-01-28|2934.48
#2025-01-29|2941.51
#2025-01-30|2997.64
#2025-01-31|2988.89
#2025-02-03|2974.37
#2025-02-04|2992.46
#2025-02-05|3027.23
#2025-02-06|3002.71
#2025-02-07|3002.43
#2025-02-10|3025.09
#2025-02-11|3049.93
#2025-02-12|3071.55
#2025-02-13|3096.61
#2025-02-14|3103.41
#2025-02-17|3088.43
#2025-02-18|3082.25
#2025-02-19|3049.85
#2025-02-20|3042.50
#2025-02-21|3009.41
#2025-02-24|3011.15
#2025-02-25|3003.84
#2025-02-26|2921.00
#2025-02-27|2851.87
#2025-02-28|2839.42
#2025-03-03|2872.68
#2025-03-04|2828.34
#2025-03-05|2842.68
#2025-03-06|2821.83
#2025-03-07|2868.77
#2025-03-10|2839.38
#2025-03-11|2833.92
#2025-03-12|2860.55
#2025-03-13|2850.42
#2025-03-14|2847.67
#2025-03-17|2882.82
#2025-03-18|2857.66
#2025-03-19|2874.04
#2025-03-20|2877.94
#2025-03-21|2865.45
#2025-03-24|2865.16
#2025-03-25|2895.93
#2025-03-26|2873.35
#2025-03-27|2877.61
#2025-03-28|2881.05
#2025-03-31|2834.40
#2025-04-01|2847.13
#2025-04-02|2854.88
#2025-04-03|2824.12
#2025-04-04|2754.79
#2025-04-07|2565.75
#2025-04-08|2635.32
#2025-04-09|2605.49
#2025-04-10|2742.68
#2025-04-11|2776.09
#2025-04-14|2848.57
#2025-04-15|2928.52
#2025-04-16|2919.62
#2025-04-17|2919.09
#2025-04-18|2919.09
#2025-04-21|2955.27
#2025-04-22|2961.46
#2025-04-23|2954.47
#2025-04-24|2983.08
#2025-04-25|2997.19
#2025-04-28|2995.44
#2025-04-29|3019.90
#2025-04-30|3063.10
#2025-05-01|3052.41
#2025-05-02|3093.79
#2025-05-05|3095.73
#2025-05-06|3091.86
#2025-05-07|3104.30
#2025-05-08|3081.70
#2025-05-09|3086.98
#2025-05-12|3035.25
#2025-05-13|3081.31
#2025-05-14|3095.33
#2025-05-15|3121.22
#2025-05-16|3136.06
#2025-05-19|3169.10
#2025-05-20|3186.71
#2025-05-21|3215.97
#2025-05-22|3188.21
#2025-05-23|3207.36
#2025-05-26|3234.90
#2025-05-27|3223.61
#2025-05-28|3179.46
#2025-05-29|3155.56
#2025-05-30|3159.59
#2025-06-02|3163.87
#2025-06-03|3132.08
#2025-06-04|3164.95
#2025-06-05|3161.57
#2025-06-06|3141.10
#2025-06-09|3125.80
#2025-06-10|3131.04
#2025-06-11|3149.48
#2025-06-12|3151.36
#2025-06-13|3110.09
#2025-06-16|3142.55
#2025-06-17|3077.88
#2025-06-18|3056.48
#2025-06-19|3041.80
#2025-06-20|3053.96
#2025-06-23|3071.96
#2025-06-24|3108.05
#2025-06-25|3080.03
#2025-06-26|3099.44
#2025-06-27|3158.45
#2025-06-30|3148.58
#2025-07-01|3127.54
#2025-07-02|3089.67
#2025-07-03|3113.08
#2025-07-04|3099.30
#2025-07-07|3116.57
#2025-07-08|3107.22
#2025-07-09|3082.01
#2025-07-10|3101.66
#2025-07-11|3083.59
#2025-07-14|3083.49
#2025-07-15|3063.47
#2025-07-16|3062.51
#2025-07-17|3056.88
#2025-07-18|3061.19
#2025-07-21|3045.64
#2025-07-22|3048.27
#2025-07-23|3081.20
#2025-07-24|3121.24
#2025-07-25|3064.98
#2025-07-28|2996.67
#2025-07-29|2973.26
#2025-07-30|2968.45
#2025-07-31|2961.73
#2025-08-01|2932.11
#2025-08-04|2948.73
#2025-08-05|2918.99
#2025-08-06|2842.35
#2025-08-07|2870.16
#2025-08-08|2821.09
#2025-08-11|2803.60
#2025-08-12|2785.47
#2025-08-13|2789.16
#2025-08-14|2800.77
#2025-08-15|2805.41
#2025-08-18|2803.55
#2025-08-19|2812.49
#2025-08-20|2857.07
#2025-08-21|2811.08
#2025-08-22|2841.06
#2025-08-25|2833.63
#2025-08-26|2785.42
#2025-08-27|2791.85
#2025-08-28|2771.52
#2025-08-29|2739.50
#2025-09-01|2739.07
#2025-09-02|2684.01
#2025-09-03|2699.16
#2025-09-04|2757.48
#2025-09-05|2777.78
#2025-09-08|2798.02
#2025-09-09|2808.81
#2025-09-10|2735.76
#2025-09-11|2754.22
#2025-09-12|2788.61
#2025-09-15|2797.87
#2025-09-16|2797.51
#2025-09-17|2801.68
#2025-09-18|2834.31
#2025-09-19|2762.99
#2025-09-22|2762.55
#2025-09-23|2775.50
#2025-09-24|2749.93
#2025-09-25|2729.99
#2025-09-26|2752.48
#2025-09-29|2781.40
#2025-09-30|2820.34
#2025-10-01|2844.40
#2025-10-02|2843.85
#2025-10-03|2847.39
#2025-10-06|2833.30
#2025-10-07|2793.35
#2025-10-08|2785.26
#2025-10-09|2746.18
#2025-10-10|2715.85
#2025-10-13|2736.19
#2025-10-14|2720.69
#2025-10-15|2781.11
#2025-10-16|2794.21
#2025-10-17|2788.93
#2025-10-20|2780.75
#2025-10-21|2794.09
#2025-10-22|2799.89
#2025-10-23|2811.52
#2025-10-24|2813.79
#2025-10-27|2795.12
#2025-10-28|2807.56
#2025-10-29|2777.75
#2025-10-30|2736.17
#2025-10-31|2728.94
#2025-11-03|2679.09
#2025-11-04|2661.48
#2025-11-05|2679.06
#2025-11-06|2649.94
#2025-11-07|2673.66
#2025-11-10|2673.85
#2025-11-11|2721.89
#2025-11-12|2717.75
#2025-11-13|2703.70
#2025-11-14|2682.87
#2025-11-17|2670.65
#2025-11-18|2623.69
#2025-11-19|2653.82
#2025-11-20|2607.69
#2025-11-21|2652.13
#2025-11-24|2623.84
#2025-11-25|2658.55
#2025-11-26|2660.91
#2025-11-27|2671.42
#2025-11-28|2695.52
#2025-12-01|2685.63
#2025-12-02|2631.93
#2025-12-03|2650.20
#2025-12-04|2672.41
#2025-12-05|2689.86
#2025-12-08|2657.05
#2025-12-09|2671.76
#2025-12-10|2674.60
#2025-12-11|2710.10
#2025-12-12|2695.64
#2025-12-15|2710.85
#2025-12-16|2689.95
#2025-12-17|2694.33
#2025-12-18|2719.47
#2025-12-19|2708.77
#2025-12-22|2721.23
#2025-12-23|2713.72
#2025-12-24|2724.12
#2025-12-25|2724.12
#2025-12-26|2724.01
#2025-12-29|2736.64
#2025-12-30|2745.46
#2025-12-31|2742.17
#2026-01-01|2742.17
#2026-01-02|2713.90
#2026-01-05|2742.95
#2026-01-06|2747.99
#2026-01-07|2707.89
#2026-01-08|2686.11
#2026-01-09|2743.65
#2026-01-12|2738.06
#2026-01-13|2719.46
#2026-01-14|2692.46
#2026-01-15|2679.00
#2026-01-16|2654.12
#2026-01-19|2613.46
#2026-01-20|2632.81
#2026-01-21|2631.49
#2026-01-22|2681.47
#2026-01-23|2697.45
#2026-01-26|2731.51
#2026-01-27|2694.24
#2026-01-28|2698.47
#2026-01-29|2669.80
#2026-01-30|2677.76
#2026-02-02|2677.14
#2026-02-03|2535.15
#2026-02-04|2512.71
#2026-02-05|2519.93
#2026-02-06|2531.20
#2026-02-09|2560.45
#2026-02-10|2598.04
#2026-02-11|2507.68
#2026-02-12|2500.82
#2026-02-13|2495.34
#2026-02-16|2427.79
#2026-02-17|2438.41
#2026-02-18|2448.98
#2026-02-19|2452.17
#2026-02-20|2487.00
#2026-02-23|2437.66
#2026-02-24|2426.57
#2026-02-25|2434.08
#2026-02-26|2484.01
#2026-02-27|2496.60
#2026-03-02|2423.99
#2026-03-03|2361.86
#2026-03-04|2412.48
#2026-03-05|2434.50
#2026-03-06|2383.94
#2026-03-09|2354.30
#2026-03-10|2383.79
#2026-03-11|2350.21
#2026-03-12|2328.19
#2026-03-13|2321.91
#2026-03-16|2317.07
#2026-03-17|2292.72
#2026-03-18|2252.35
#2026-03-19|2215.28
#2026-03-20|2187.18
#2026-03-23|2193.29
#2026-03-24|2191.47
#2026-03-25|2205.99
#2026-03-26|2192.57
#2026-03-27|2137.72
#2026-03-30|2162.70
#2026-03-31|2189.52
#2026-04-01|2250.16
#2026-04-02|2252.95