Table Data - NASDAQ Europe Media Total Return Index
| Title | NASDAQ Europe Media Total Return Index |
|---|---|
| Series ID | NASDAQNQEU4030T |
| 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 2026-04-13 |
| Last Updated | 2026-04-13 10:47 PM CDT |
| Notes | For more information about this series, see: NQEU4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 972.82 |
| 2001-04-02 | 968.02 |
| 2001-04-03 | 927.79 |
| 2001-04-04 | 933.58 |
| 2001-04-05 | 947.45 |
| 2001-04-06 | 956.22 |
| 2001-04-09 | 960.90 |
| 2001-04-10 | 983.55 |
| 2001-04-11 | 995.56 |
| 2001-04-12 | 1002.76 |
| 2001-04-13 | . |
| 2001-04-16 | 994.76 |
| 2001-04-17 | 991.77 |
| 2001-04-18 | 1033.05 |
| 2001-04-19 | 1056.98 |
| 2001-04-20 | 1073.14 |
| 2001-04-23 | 1061.19 |
| 2001-04-24 | 1064.82 |
| 2001-04-25 | 1056.18 |
| 2001-04-26 | 1064.98 |
| 2001-04-27 | 1081.03 |
| 2001-04-30 | 1093.82 |
| 2001-05-01 | 1097.24 |
| 2001-05-02 | 1095.13 |
| 2001-05-03 | 1078.87 |
| 2001-05-04 | 1076.45 |
| 2001-05-07 | 1077.17 |
| 2001-05-08 | 1073.18 |
| 2001-05-09 | 1056.04 |
| 2001-05-10 | 1067.86 |
| 2001-05-11 | 1054.29 |
| 2001-05-14 | 1029.67 |
| 2001-05-15 | 1034.63 |
| 2001-05-16 | 1031.77 |
| 2001-05-17 | 1036.93 |
| 2001-05-18 | 1041.82 |
| 2001-05-21 | 1050.47 |
| 2001-05-22 | 1066.29 |
| 2001-05-23 | 1044.44 |
| 2001-05-24 | 1032.59 |
| 2001-05-25 | 1028.21 |
| 2001-05-28 | . |
| 2001-05-29 | 1015.03 |
| 2001-05-30 | 1001.87 |
| 2001-05-31 | 990.27 |
| 2001-06-01 | 984.99 |
| 2001-06-04 | 986.65 |
| 2001-06-05 | 997.01 |
| 2001-06-06 | 993.05 |
| 2001-06-07 | 990.40 |
| 2001-06-08 | 982.51 |
| 2001-06-11 | 967.58 |
| 2001-06-12 | 956.63 |
| 2001-06-13 | 959.03 |
| 2001-06-14 | 949.52 |
| 2001-06-15 | 940.96 |
| 2001-06-18 | 929.02 |
| 2001-06-19 | 924.86 |
| 2001-06-20 | 896.93 |
| 2001-06-21 | 902.42 |
| 2001-06-22 | 899.11 |
| 2001-06-25 | 908.75 |
| 2001-06-26 | 887.31 |
| 2001-06-27 | 881.13 |
| 2001-06-28 | 885.22 |
| 2001-06-29 | 905.50 |
| 2001-07-02 | 927.30 |
| 2001-07-03 | 921.04 |
| 2001-07-04 | . |
| 2001-07-05 | 881.37 |
| 2001-07-06 | 866.54 |
| 2001-07-09 | 870.55 |
| 2001-07-10 | 873.24 |
| 2001-07-11 | 858.62 |
| 2001-07-12 | 869.20 |
| 2001-07-13 | 883.15 |
| 2001-07-16 | 886.21 |
| 2001-07-17 | 866.41 |
| 2001-07-18 | 869.48 |
| 2001-07-19 | 860.71 |
| 2001-07-20 | 851.24 |
| 2001-07-23 | 859.89 |
| 2001-07-24 | 862.64 |
| 2001-07-25 | 858.65 |
| 2001-07-26 | 871.71 |
| 2001-07-27 | 890.79 |
| 2001-07-30 | 911.62 |
| 2001-07-31 | 922.46 |
| 2001-08-01 | 933.35 |
| 2001-08-02 | 944.65 |
| 2001-08-03 | 927.04 |
| 2001-08-06 | 922.67 |
| 2001-08-07 | 914.71 |
| 2001-08-08 | 901.85 |
| 2001-08-09 | 896.13 |
| 2001-08-10 | 890.44 |
| 2001-08-13 | 898.14 |
| 2001-08-14 | 909.38 |
| 2001-08-15 | 909.06 |
| 2001-08-16 | 899.15 |
| 2001-08-17 | 885.85 |
| 2001-08-20 | 882.27 |
| 2001-08-21 | 900.83 |
| 2001-08-22 | 894.45 |
| 2001-08-23 | 889.79 |
| 2001-08-24 | 914.27 |
| 2001-08-27 | 912.88 |
| 2001-08-28 | 899.05 |
| 2001-08-29 | 897.86 |
| 2001-08-30 | 878.82 |
| 2001-08-31 | 871.84 |
| 2001-09-03 | . |
| 2001-09-04 | 845.89 |
| 2001-09-05 | 817.81 |
| 2001-09-06 | 782.50 |
| 2001-09-07 | 771.49 |
| 2001-09-10 | 757.24 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 687.31 |
| 2001-09-18 | 667.74 |
| 2001-09-19 | 668.14 |
| 2001-09-20 | 654.19 |
| 2001-09-21 | 651.23 |
| 2001-09-24 | 697.26 |
| 2001-09-25 | 702.21 |
| 2001-09-26 | 705.12 |
| 2001-09-27 | 704.84 |
| 2001-09-28 | 704.47 |
| 2001-10-01 | 697.17 |
| 2001-10-02 | 677.37 |
| 2001-10-03 | 671.20 |
| 2001-10-04 | 701.33 |
| 2001-10-05 | 711.13 |
| 2001-10-08 | 708.95 |
| 2001-10-09 | 719.82 |
| 2001-10-10 | 739.38 |
| 2001-10-11 | 762.89 |
| 2001-10-12 | 755.84 |
| 2001-10-15 | 735.28 |
| 2001-10-16 | 757.01 |
| 2001-10-17 | 780.49 |
| 2001-10-18 | 750.87 |
| 2001-10-19 | 740.15 |
| 2001-10-22 | 751.00 |
| 2001-10-23 | 769.88 |
| 2001-10-24 | 763.55 |
| 2001-10-25 | 751.08 |
| 2001-10-26 | 774.27 |
| 2001-10-29 | 765.77 |
| 2001-10-30 | 751.54 |
| 2001-10-31 | 766.46 |
| 2001-11-01 | 772.41 |
| 2001-11-02 | 788.51 |
| 2001-11-05 | 801.95 |
| 2001-11-06 | 801.99 |
| 2001-11-07 | 802.36 |
| 2001-11-08 | 823.39 |
| 2001-11-09 | 812.64 |
| 2001-11-12 | 792.89 |
| 2001-11-13 | 818.43 |
| 2001-11-14 | 841.27 |
| 2001-11-15 | 864.40 |
| 2001-11-16 | 861.98 |
| 2001-11-19 | 856.42 |
| 2001-11-20 | 832.35 |
| 2001-11-21 | 810.11 |
| 2001-11-22 | . |
| 2001-11-23 | 818.57 |
| 2001-11-26 | 834.27 |
| 2001-11-27 | 821.98 |
| 2001-11-28 | 814.46 |
| 2001-11-29 | 809.98 |
| 2001-11-30 | 823.27 |
| 2001-12-03 | 818.22 |
| 2001-12-04 | 831.49 |
| 2001-12-05 | 871.10 |
| 2001-12-06 | 870.21 |
| 2001-12-07 | 865.52 |
| 2001-12-10 | 849.18 |
| 2001-12-11 | 827.62 |
| 2001-12-12 | 828.39 |
| 2001-12-13 | 796.96 |
| 2001-12-14 | 790.88 |
| 2001-12-17 | 821.19 |
| 2001-12-18 | 833.23 |
| 2001-12-19 | 823.64 |
| 2001-12-20 | 813.53 |
| 2001-12-21 | 819.88 |
| 2001-12-24 | 814.30 |
| 2001-12-25 | . |
| 2001-12-26 | 816.50 |
| 2001-12-27 | 835.27 |
| 2001-12-28 | 838.94 |
| 2001-12-31 | 847.45 |
| 2002-01-01 | . |
| 2002-01-02 | 853.37 |
| 2002-01-03 | 878.17 |
| 2002-01-04 | 881.90 |
| 2002-01-07 | 859.28 |
| 2002-01-08 | 852.94 |
| 2002-01-09 | 845.05 |
| 2002-01-10 | 829.41 |
| 2002-01-11 | 833.86 |
| 2002-01-14 | 816.89 |
| 2002-01-15 | 821.16 |
| 2002-01-16 | 800.15 |
| 2002-01-17 | 802.83 |
| 2002-01-18 | 800.44 |
| 2002-01-21 | . |
| 2002-01-22 | 788.49 |
| 2002-01-23 | 773.49 |
| 2002-01-24 | 784.84 |
| 2002-01-25 | 767.75 |
| 2002-01-28 | 777.69 |
| 2002-01-29 | 767.55 |
| 2002-01-30 | 748.25 |
| 2002-01-31 | 749.51 |
| 2002-02-01 | 745.23 |
| 2002-02-04 | 736.47 |
| 2002-02-05 | 718.83 |
| 2002-02-06 | 710.55 |
| 2002-02-07 | 719.94 |
| 2002-02-08 | 738.06 |
| 2002-02-11 | 750.95 |
| 2002-02-12 | 743.97 |
| 2002-02-13 | 738.35 |
| 2002-02-14 | 748.48 |
| 2002-02-15 | 743.99 |
| 2002-02-18 | . |
| 2002-02-19 | 722.38 |
| 2002-02-20 | 709.28 |
| 2002-02-21 | 714.84 |
| 2002-02-22 | 708.84 |
| 2002-02-25 | 730.77 |
| 2002-02-26 | 744.99 |
| 2002-02-27 | 758.39 |
| 2002-02-28 | 755.20 |
| 2002-03-01 | 757.29 |
| 2002-03-04 | 805.06 |
| 2002-03-05 | 802.79 |
| 2002-03-06 | 817.30 |
| 2002-03-07 | 830.56 |
| 2002-03-08 | 821.86 |
| 2002-03-11 | 808.54 |
| 2002-03-12 | 792.06 |
| 2002-03-13 | 793.50 |
| 2002-03-14 | 795.55 |
| 2002-03-15 | 801.21 |
| 2002-03-18 | 818.19 |
| 2002-03-19 | 824.20 |
| 2002-03-20 | 817.46 |
| 2002-03-21 | 813.79 |
| 2002-03-22 | 817.73 |
| 2002-03-25 | 808.91 |
| 2002-03-26 | 807.43 |
| 2002-03-27 | 811.15 |
| 2002-03-28 | 822.01 |
| 2002-03-29 | . |
| 2002-04-01 | 829.39 |
| 2002-04-02 | 822.30 |
| 2002-04-03 | 810.35 |
| 2002-04-04 | 800.13 |
| 2002-04-05 | 793.37 |
| 2002-04-08 | 769.86 |
| 2002-04-09 | 774.97 |
| 2002-04-10 | 780.06 |
| 2002-04-11 | 766.49 |
| 2002-04-12 | 777.66 |
| 2002-04-15 | 782.74 |
| 2002-04-16 | 800.17 |
| 2002-04-17 | 810.32 |
| 2002-04-18 | 811.09 |
| 2002-04-19 | 810.58 |
| 2002-04-22 | 801.29 |
| 2002-04-23 | 791.76 |
| 2002-04-24 | 780.43 |
| 2002-04-25 | 777.51 |
| 2002-04-26 | 777.50 |
| 2002-04-29 | 773.85 |
| 2002-04-30 | 763.45 |
| 2002-05-01 | 768.25 |
| 2002-05-02 | 757.45 |
| 2002-05-03 | 744.71 |
| 2002-05-06 | 742.53 |
| 2002-05-07 | 731.45 |
| 2002-05-08 | 754.75 |
| 2002-05-09 | 759.36 |
| 2002-05-10 | 750.59 |
| 2002-05-13 | 740.84 |
| 2002-05-14 | 750.22 |
| 2002-05-15 | 766.35 |
| 2002-05-16 | 770.38 |
| 2002-05-17 | 776.34 |
| 2002-05-20 | 765.24 |
| 2002-05-21 | 769.72 |
| 2002-05-22 | 756.17 |
| 2002-05-23 | 758.74 |
| 2002-05-24 | 761.30 |
| 2002-05-27 | . |
| 2002-05-28 | 764.07 |
| 2002-05-29 | 761.63 |
| 2002-05-30 | 753.11 |
| 2002-05-31 | 767.80 |
| 2002-06-03 | 762.40 |
| 2002-06-04 | 749.29 |
| 2002-06-05 | 741.47 |
| 2002-06-06 | 748.29 |
| 2002-06-07 | 732.45 |
| 2002-06-10 | 732.85 |
| 2002-06-11 | 746.15 |
| 2002-06-12 | 724.90 |
| 2002-06-13 | 705.95 |
| 2002-06-14 | 691.05 |
| 2002-06-17 | 708.93 |
| 2002-06-18 | 715.58 |
| 2002-06-19 | 707.56 |
| 2002-06-20 | 682.12 |
| 2002-06-21 | 668.08 |
| 2002-06-24 | 632.97 |
| 2002-06-25 | 642.42 |
| 2002-06-26 | 655.83 |
| 2002-06-27 | 642.54 |
| 2002-06-28 | 659.65 |
| 2002-07-01 | 682.27 |
| 2002-07-02 | 630.27 |
| 2002-07-03 | 573.73 |
| 2002-07-04 | . |
| 2002-07-05 | 620.75 |
| 2002-07-08 | 627.51 |
| 2002-07-09 | 627.70 |
| 2002-07-10 | 603.56 |
| 2002-07-11 | 582.99 |
| 2002-07-12 | 586.19 |
| 2002-07-15 | 571.69 |
| 2002-07-16 | 574.13 |
| 2002-07-17 | 591.27 |
| 2002-07-18 | 619.86 |
| 2002-07-19 | 597.03 |
| 2002-07-22 | 569.71 |
| 2002-07-23 | 554.99 |
| 2002-07-24 | 534.61 |
| 2002-07-25 | 553.72 |
| 2002-07-26 | 548.03 |
| 2002-07-29 | 579.39 |
| 2002-07-30 | 579.25 |
| 2002-07-31 | 580.95 |
| 2002-08-01 | 553.49 |
| 2002-08-02 | 544.17 |
| 2002-08-05 | 527.84 |
| 2002-08-06 | 526.78 |
| 2002-08-07 | 525.25 |
| 2002-08-08 | 543.60 |
| 2002-08-09 | 559.41 |
| 2002-08-12 | 543.50 |
| 2002-08-13 | 543.77 |
| 2002-08-14 | 515.20 |
| 2002-08-15 | 516.61 |
| 2002-08-16 | 520.75 |
| 2002-08-19 | 554.26 |
| 2002-08-20 | 559.70 |
| 2002-08-21 | 567.80 |
| 2002-08-22 | 574.27 |
| 2002-08-23 | 567.36 |
| 2002-08-26 | 562.83 |
| 2002-08-27 | 581.10 |
| 2002-08-28 | 560.14 |
| 2002-08-29 | 554.09 |
| 2002-08-30 | 557.48 |
| 2002-09-02 | . |
| 2002-09-03 | 545.12 |
| 2002-09-04 | 541.43 |
| 2002-09-05 | 534.66 |
| 2002-09-06 | 553.06 |
| 2002-09-09 | 543.11 |
| 2002-09-10 | 554.58 |
| 2002-09-11 | 568.50 |
| 2002-09-12 | 556.75 |
| 2002-09-13 | 543.63 |
| 2002-09-16 | 538.22 |
| 2002-09-17 | 533.28 |
| 2002-09-18 | 524.05 |
| 2002-09-19 | 516.88 |
| 2002-09-20 | 518.82 |
| 2002-09-23 | 503.25 |
| 2002-09-24 | 495.70 |
| 2002-09-25 | 499.99 |
| 2002-09-26 | 515.90 |
| 2002-09-27 | 524.42 |
| 2002-09-30 | 503.87 |
| 2002-10-01 | 507.97 |
| 2002-10-02 | 517.25 |
| 2002-10-03 | 514.39 |
| 2002-10-04 | 507.31 |
| 2002-10-07 | 492.52 |
| 2002-10-08 | 479.81 |
| 2002-10-09 | 478.38 |
| 2002-10-10 | 486.68 |
| 2002-10-11 | 513.32 |
| 2002-10-14 | 509.88 |
| 2002-10-15 | 544.24 |
| 2002-10-16 | 538.97 |
| 2002-10-17 | 558.20 |
| 2002-10-18 | 554.95 |
| 2002-10-21 | 551.79 |
| 2002-10-22 | 552.56 |
| 2002-10-23 | 541.08 |
| 2002-10-24 | 546.86 |
| 2002-10-25 | 541.87 |
| 2002-10-28 | 559.71 |
| 2002-10-29 | 539.94 |
| 2002-10-30 | 546.49 |
| 2002-10-31 | 556.30 |
| 2002-11-01 | 550.59 |
| 2002-11-04 | 574.30 |
| 2002-11-05 | 580.79 |
| 2002-11-06 | 578.69 |
| 2002-11-07 | 575.16 |
| 2002-11-08 | 572.09 |
| 2002-11-11 | 564.78 |
| 2002-11-12 | 561.64 |
| 2002-11-13 | 556.82 |
| 2002-11-14 | 557.97 |
| 2002-11-15 | 566.20 |
| 2002-11-18 | 576.47 |
| 2002-11-19 | 571.74 |
| 2002-11-20 | 561.65 |
| 2002-11-21 | 598.80 |
| 2002-11-22 | 600.44 |
| 2002-11-25 | 596.44 |
| 2002-11-26 | 590.78 |
| 2002-11-27 | 599.37 |
| 2002-11-28 | . |
| 2002-11-29 | 625.09 |
| 2002-12-02 | 623.88 |
| 2002-12-03 | 604.65 |
| 2002-12-04 | 598.90 |
| 2002-12-05 | 597.80 |
| 2002-12-06 | 596.11 |
| 2002-12-09 | 583.77 |
| 2002-12-10 | 582.06 |
| 2002-12-11 | 591.86 |
| 2002-12-12 | 588.06 |
| 2002-12-13 | 577.59 |
| 2002-12-16 | 589.20 |
| 2002-12-17 | 587.67 |
| 2002-12-18 | 580.55 |
| 2002-12-19 | 581.47 |
| 2002-12-20 | 585.99 |
| 2002-12-23 | 578.71 |
| 2002-12-24 | 579.66 |
| 2002-12-25 | . |
| 2002-12-26 | 580.36 |
| 2002-12-27 | 569.47 |
| 2002-12-30 | 577.42 |
| 2002-12-31 | 586.19 |
| 2003-01-01 | . |
| 2003-01-02 | 597.17 |
| 2003-01-03 | 607.24 |
| 2003-01-06 | 612.04 |
| 2003-01-07 | 598.41 |
| 2003-01-08 | 588.97 |
| 2003-01-09 | 598.67 |
| 2003-01-10 | 602.38 |
| 2003-01-13 | 595.66 |
| 2003-01-14 | 603.32 |
| 2003-01-15 | 593.11 |
| 2003-01-16 | 592.47 |
| 2003-01-17 | 582.52 |
| 2003-01-20 | . |
| 2003-01-21 | 564.35 |
| 2003-01-22 | 562.24 |
| 2003-01-23 | 562.25 |
| 2003-01-24 | 563.70 |
| 2003-01-27 | 549.20 |
| 2003-01-28 | 544.72 |
| 2003-01-29 | 540.22 |
| 2003-01-30 | 554.92 |
| 2003-01-31 | 552.02 |
| 2003-02-03 | 566.24 |
| 2003-02-04 | 553.41 |
| 2003-02-05 | 549.06 |
| 2003-02-06 | 539.26 |
| 2003-02-07 | 531.14 |
| 2003-02-10 | 524.19 |
| 2003-02-11 | 531.41 |
| 2003-02-12 | 516.40 |
| 2003-02-13 | 512.03 |
| 2003-02-14 | 515.74 |
| 2003-02-17 | . |
| 2003-02-18 | 526.74 |
| 2003-02-19 | 514.46 |
| 2003-02-20 | 515.50 |
| 2003-02-21 | 518.49 |
| 2003-02-24 | 512.59 |
| 2003-02-25 | 486.71 |
| 2003-02-26 | 486.25 |
| 2003-02-27 | 488.02 |
| 2003-02-28 | 505.63 |
| 2003-03-03 | 514.69 |
| 2003-03-04 | 500.61 |
| 2003-03-05 | 501.03 |
| 2003-03-06 | 496.66 |
| 2003-03-07 | 485.93 |
| 2003-03-10 | 476.49 |
| 2003-03-11 | 464.91 |
| 2003-03-12 | 450.27 |
| 2003-03-13 | 479.59 |
| 2003-03-14 | 503.36 |
| 2003-03-17 | 515.93 |
| 2003-03-18 | 511.38 |
| 2003-03-19 | 524.67 |
| 2003-03-20 | 513.68 |
| 2003-03-21 | 527.55 |
| 2003-03-24 | 508.04 |
| 2003-03-25 | 514.11 |
| 2003-03-26 | 512.72 |
| 2003-03-27 | 506.85 |
| 2003-03-28 | 507.34 |
| 2003-03-31 | 489.17 |
| 2003-04-01 | 498.34 |
| 2003-04-02 | 516.01 |
| 2003-04-03 | 522.60 |
| 2003-04-04 | 523.44 |
| 2003-04-07 | 541.94 |
| 2003-04-08 | 525.86 |
| 2003-04-09 | 520.60 |
| 2003-04-10 | 512.93 |
| 2003-04-11 | 515.76 |
| 2003-04-14 | 523.64 |
| 2003-04-15 | 536.68 |
| 2003-04-16 | 543.82 |
| 2003-04-17 | 549.16 |
| 2003-04-18 | . |
| 2003-04-21 | 545.54 |
| 2003-04-22 | 553.55 |
| 2003-04-23 | 567.22 |
| 2003-04-24 | 564.78 |
| 2003-04-25 | 559.58 |
| 2003-04-28 | 568.86 |
| 2003-04-29 | 568.81 |
| 2003-04-30 | 573.12 |
| 2003-05-01 | 571.93 |
| 2003-05-02 | 568.26 |
| 2003-05-05 | 577.21 |
| 2003-05-06 | 591.85 |
| 2003-05-07 | 591.15 |
| 2003-05-08 | 580.19 |
| 2003-05-09 | 579.94 |
| 2003-05-12 | 577.60 |
| 2003-05-13 | 582.30 |
| 2003-05-14 | 588.88 |
| 2003-05-15 | 593.54 |
| 2003-05-16 | 609.10 |
| 2003-05-19 | 592.89 |
| 2003-05-20 | 593.51 |
| 2003-05-21 | 595.55 |
| 2003-05-22 | 610.21 |
| 2003-05-23 | 616.38 |
| 2003-05-26 | . |
| 2003-05-27 | 616.48 |
| 2003-05-28 | 628.21 |
| 2003-05-29 | 636.64 |
| 2003-05-30 | 631.02 |
| 2003-06-02 | 644.00 |
| 2003-06-03 | 634.88 |
| 2003-06-04 | 637.87 |
| 2003-06-05 | 650.13 |
| 2003-06-06 | 674.06 |
| 2003-06-09 | 658.65 |
| 2003-06-10 | 650.58 |
| 2003-06-11 | 664.39 |
| 2003-06-12 | 660.70 |
| 2003-06-13 | 660.00 |
| 2003-06-16 | 675.23 |
| 2003-06-17 | 681.74 |
| 2003-06-18 | 671.39 |
| 2003-06-19 | 654.78 |
| 2003-06-20 | 655.08 |
| 2003-06-23 | 641.08 |
| 2003-06-24 | 631.48 |
| 2003-06-25 | 638.43 |
| 2003-06-26 | 629.30 |
| 2003-06-27 | 638.91 |
| 2003-06-30 | 632.03 |
| 2003-07-01 | 622.03 |
| 2003-07-02 | 634.13 |
| 2003-07-03 | 636.15 |
| 2003-07-04 | . |
| 2003-07-07 | 642.24 |
| 2003-07-08 | 646.78 |
| 2003-07-09 | 640.13 |
| 2003-07-10 | 632.73 |
| 2003-07-11 | 634.74 |
| 2003-07-14 | 641.89 |
| 2003-07-15 | 635.02 |
| 2003-07-16 | 634.61 |
| 2003-07-17 | 624.78 |
| 2003-07-18 | 630.90 |
| 2003-07-21 | 630.32 |
| 2003-07-22 | 634.82 |
| 2003-07-23 | 636.36 |
| 2003-07-24 | 648.10 |
| 2003-07-25 | 650.20 |
| 2003-07-28 | 655.85 |
| 2003-07-29 | 655.67 |
| 2003-07-30 | 648.57 |
| 2003-07-31 | 644.06 |
| 2003-08-01 | 638.66 |
| 2003-08-04 | 639.34 |
| 2003-08-05 | 642.48 |
| 2003-08-06 | 632.45 |
| 2003-08-07 | 633.05 |
| 2003-08-08 | 639.53 |
| 2003-08-11 | 641.47 |
| 2003-08-12 | 643.37 |
| 2003-08-13 | 650.40 |
| 2003-08-14 | 656.58 |
| 2003-08-15 | 656.36 |
| 2003-08-18 | 653.27 |
| 2003-08-19 | 651.47 |
| 2003-08-20 | 647.69 |
| 2003-08-21 | 643.84 |
| 2003-08-22 | 650.27 |
| 2003-08-25 | 648.34 |
| 2003-08-26 | 637.99 |
| 2003-08-27 | 643.20 |
| 2003-08-28 | 646.06 |
| 2003-08-29 | 649.40 |
| 2003-09-01 | . |
| 2003-09-02 | 657.93 |
| 2003-09-03 | 679.46 |
| 2003-09-04 | 677.84 |
| 2003-09-05 | 683.54 |
| 2003-09-08 | 686.49 |
| 2003-09-09 | 676.02 |
| 2003-09-10 | 659.84 |
| 2003-09-11 | 660.07 |
| 2003-09-12 | 661.26 |
| 2003-09-15 | 664.00 |
| 2003-09-16 | 661.59 |
| 2003-09-17 | 674.02 |
| 2003-09-18 | 678.48 |
| 2003-09-19 | 679.64 |
| 2003-09-22 | 672.37 |
| 2003-09-23 | 673.16 |
| 2003-09-24 | 674.73 |
| 2003-09-25 | 667.07 |
| 2003-09-26 | 657.40 |
| 2003-09-29 | 655.85 |
| 2003-09-30 | 649.35 |
| 2003-10-01 | 657.97 |
| 2003-10-02 | 658.79 |
| 2003-10-03 | 678.46 |
| 2003-10-06 | 680.67 |
| 2003-10-07 | 682.39 |
| 2003-10-08 | 683.83 |
| 2003-10-09 | 697.46 |
| 2003-10-10 | 702.32 |
| 2003-10-13 | 700.34 |
| 2003-10-14 | 701.16 |
| 2003-10-15 | 711.27 |
| 2003-10-16 | 710.72 |
| 2003-10-17 | 709.22 |
| 2003-10-20 | 712.22 |
| 2003-10-21 | 716.70 |
| 2003-10-22 | 711.01 |
| 2003-10-23 | 699.97 |
| 2003-10-24 | 698.81 |
| 2003-10-27 | 703.59 |
| 2003-10-28 | 709.33 |
| 2003-10-29 | 716.82 |
| 2003-10-30 | 721.44 |
| 2003-10-31 | 709.40 |
| 2003-11-03 | 717.12 |
| 2003-11-04 | 716.17 |
| 2003-11-05 | 710.84 |
| 2003-11-06 | 709.50 |
| 2003-11-07 | 722.96 |
| 2003-11-10 | 716.58 |
| 2003-11-11 | 710.44 |
| 2003-11-12 | 724.20 |
| 2003-11-13 | 735.59 |
| 2003-11-14 | 737.30 |
| 2003-11-17 | 723.73 |
| 2003-11-18 | 732.23 |
| 2003-11-19 | 735.33 |
| 2003-11-20 | 729.14 |
| 2003-11-21 | 736.25 |
| 2003-11-24 | 741.30 |
| 2003-11-25 | 744.58 |
| 2003-11-26 | 756.67 |
| 2003-11-27 | . |
| 2003-11-28 | 757.30 |
| 2003-12-01 | 768.64 |
| 2003-12-02 | 772.14 |
| 2003-12-03 | 778.80 |
| 2003-12-04 | 770.85 |
| 2003-12-05 | 766.66 |
| 2003-12-08 | 768.54 |
| 2003-12-09 | 772.08 |
| 2003-12-10 | 765.77 |
| 2003-12-11 | 764.59 |
| 2003-12-12 | 765.98 |
| 2003-12-15 | 769.28 |
| 2003-12-16 | 765.64 |
| 2003-12-17 | 769.95 |
| 2003-12-18 | 777.74 |
| 2003-12-19 | 773.62 |
| 2003-12-22 | 775.16 |
| 2003-12-23 | 775.29 |
| 2003-12-24 | 781.42 |
| 2003-12-25 | . |
| 2003-12-26 | 781.57 |
| 2003-12-29 | 782.41 |
| 2003-12-30 | 788.35 |
| 2003-12-31 | 795.70 |
| 2004-01-01 | . |
| 2004-01-02 | 802.25 |
| 2004-01-05 | 816.21 |
| 2004-01-06 | 822.64 |
| 2004-01-07 | 824.32 |
| 2004-01-08 | 841.71 |
| 2004-01-09 | 846.45 |
| 2004-01-12 | 841.41 |
| 2004-01-13 | 850.87 |
| 2004-01-14 | 853.73 |
| 2004-01-15 | 855.69 |
| 2004-01-16 | 859.40 |
| 2004-01-19 | . |
| 2004-01-20 | 864.74 |
| 2004-01-21 | 867.11 |
| 2004-01-22 | 863.86 |
| 2004-01-23 | 860.48 |
| 2004-01-26 | 855.17 |
| 2004-01-27 | 865.52 |
| 2004-01-28 | 867.92 |
| 2004-01-29 | 845.93 |
| 2004-01-30 | 850.39 |
| 2004-02-02 | 855.53 |
| 2004-02-03 | 855.54 |
| 2004-02-04 | 841.00 |
| 2004-02-05 | 851.76 |
| 2004-02-06 | 857.08 |
| 2004-02-09 | 868.55 |
| 2004-02-10 | 868.55 |
| 2004-02-11 | 876.98 |
| 2004-02-12 | 884.06 |
| 2004-02-13 | 874.93 |
| 2004-02-16 | . |
| 2004-02-17 | 895.84 |
| 2004-02-18 | 891.48 |
| 2004-02-19 | 900.57 |
| 2004-02-20 | 890.70 |
| 2004-02-23 | 889.49 |
| 2004-02-24 | 883.66 |
| 2004-02-25 | 888.75 |
| 2004-02-26 | 881.60 |
| 2004-02-27 | 874.21 |
| 2004-03-01 | 879.98 |
| 2004-03-02 | 873.32 |
| 2004-03-03 | 856.44 |
| 2004-03-04 | 859.70 |
| 2004-03-05 | 872.89 |
| 2004-03-08 | 866.84 |
| 2004-03-09 | 858.53 |
| 2004-03-10 | 839.26 |
| 2004-03-11 | 819.57 |
| 2004-03-12 | 822.70 |
| 2004-03-15 | 800.08 |
| 2004-03-16 | 813.47 |
| 2004-03-17 | 819.82 |
| 2004-03-18 | 817.56 |
| 2004-03-19 | 820.14 |
| 2004-03-22 | 802.72 |
| 2004-03-23 | 804.56 |
| 2004-03-24 | 796.91 |
| 2004-03-25 | 808.34 |
| 2004-03-26 | 802.91 |
| 2004-03-29 | 817.72 |
| 2004-03-30 | 815.85 |
| 2004-03-31 | 824.73 |
| 2004-04-01 | 837.46 |
| 2004-04-02 | 839.23 |
| 2004-04-05 | 831.86 |
| 2004-04-06 | 825.38 |
| 2004-04-07 | 837.93 |
| 2004-04-08 | 834.84 |
| 2004-04-09 | . |
| 2004-04-12 | 833.48 |
| 2004-04-13 | 828.67 |
| 2004-04-14 | 815.66 |
| 2004-04-15 | 817.41 |
| 2004-04-16 | 833.14 |
| 2004-04-19 | 836.59 |
| 2004-04-20 | 833.33 |
| 2004-04-21 | 820.92 |
| 2004-04-22 | 825.90 |
| 2004-04-23 | 832.03 |
| 2004-04-26 | 841.83 |
| 2004-04-27 | 837.62 |
| 2004-04-28 | 820.56 |
| 2004-04-29 | 818.37 |
| 2004-04-30 | 813.26 |
| 2004-05-03 | 816.85 |
| 2004-05-04 | 826.21 |
| 2004-05-05 | 831.36 |
| 2004-05-06 | 817.69 |
| 2004-05-07 | 803.92 |
| 2004-05-10 | 776.15 |
| 2004-05-11 | 783.06 |
| 2004-05-12 | 775.49 |
| 2004-05-13 | 774.58 |
| 2004-05-14 | 770.56 |
| 2004-05-17 | 764.79 |
| 2004-05-18 | 773.07 |
| 2004-05-19 | 796.56 |
| 2004-05-20 | 786.60 |
| 2004-05-21 | 795.41 |
| 2004-05-24 | 796.82 |
| 2004-05-25 | 798.08 |
| 2004-05-26 | 804.81 |
| 2004-05-27 | 824.26 |
| 2004-05-28 | 820.82 |
| 2004-05-31 | . |
| 2004-06-01 | 814.58 |
| 2004-06-02 | 822.97 |
| 2004-06-03 | 820.62 |
| 2004-06-04 | 829.66 |
| 2004-06-07 | 838.01 |
| 2004-06-08 | 838.99 |
| 2004-06-09 | 832.78 |
| 2004-06-10 | 830.35 |
| 2004-06-11 | . |
| 2004-06-14 | 814.43 |
| 2004-06-15 | 819.99 |
| 2004-06-16 | 825.07 |
| 2004-06-17 | 828.70 |
| 2004-06-18 | 835.39 |
| 2004-06-21 | 834.69 |
| 2004-06-22 | 826.56 |
| 2004-06-23 | 832.22 |
| 2004-06-24 | 843.86 |
| 2004-06-25 | 844.02 |
| 2004-06-28 | 857.10 |
| 2004-06-29 | 850.31 |
| 2004-06-30 | 846.40 |
| 2004-07-01 | 842.53 |
| 2004-07-02 | 843.56 |
| 2004-07-05 | . |
| 2004-07-06 | 830.21 |
| 2004-07-07 | 834.80 |
| 2004-07-08 | 830.44 |
| 2004-07-09 | 828.76 |
| 2004-07-12 | 831.08 |
| 2004-07-13 | 827.37 |
| 2004-07-14 | 823.50 |
| 2004-07-15 | 809.95 |
| 2004-07-16 | 819.34 |
| 2004-07-19 | 811.52 |
| 2004-07-20 | 812.51 |
| 2004-07-21 | 814.91 |
| 2004-07-22 | 804.45 |
| 2004-07-23 | 793.74 |
| 2004-07-26 | 787.57 |
| 2004-07-27 | 780.32 |
| 2004-07-28 | 783.98 |
| 2004-07-29 | 794.22 |
| 2004-07-30 | 787.85 |
| 2004-08-02 | 785.54 |
| 2004-08-03 | 786.51 |
| 2004-08-04 | 761.96 |
| 2004-08-05 | 764.07 |
| 2004-08-06 | 755.65 |
| 2004-08-09 | 744.02 |
| 2004-08-10 | 757.87 |
| 2004-08-11 | 747.48 |
| 2004-08-12 | 740.17 |
| 2004-08-13 | 751.93 |
| 2004-08-16 | 758.92 |
| 2004-08-17 | 764.22 |
| 2004-08-18 | 764.32 |
| 2004-08-19 | 767.95 |
| 2004-08-20 | 762.33 |
| 2004-08-23 | 764.27 |
| 2004-08-24 | 762.19 |
| 2004-08-25 | 760.73 |
| 2004-08-26 | 771.10 |
| 2004-08-27 | 772.91 |
| 2004-08-30 | 772.41 |
| 2004-08-31 | 766.79 |
| 2004-09-01 | 768.99 |
| 2004-09-02 | 769.06 |
| 2004-09-03 | 769.44 |
| 2004-09-06 | . |
| 2004-09-07 | 779.28 |
| 2004-09-08 | 784.49 |
| 2004-09-09 | 782.09 |
| 2004-09-10 | 798.68 |
| 2004-09-13 | 809.56 |
| 2004-09-14 | 809.54 |
| 2004-09-15 | 796.66 |
| 2004-09-16 | 797.83 |
| 2004-09-17 | 802.24 |
| 2004-09-20 | 793.30 |
| 2004-09-21 | 800.80 |
| 2004-09-22 | 796.71 |
| 2004-09-23 | 792.34 |
| 2004-09-24 | 797.83 |
| 2004-09-27 | 791.62 |
| 2004-09-28 | 790.04 |
| 2004-09-29 | 791.27 |
| 2004-09-30 | 793.28 |
| 2004-10-01 | 804.59 |
| 2004-10-04 | 808.35 |
| 2004-10-05 | 808.42 |
| 2004-10-06 | 808.15 |
| 2004-10-07 | 816.21 |
| 2004-10-08 | 821.93 |
| 2004-10-11 | 819.10 |
| 2004-10-12 | 804.16 |
| 2004-10-13 | 803.62 |
| 2004-10-14 | 803.44 |
| 2004-10-15 | 809.59 |
| 2004-10-18 | 802.30 |
| 2004-10-19 | 811.99 |
| 2004-10-20 | 811.03 |
| 2004-10-21 | 814.90 |
| 2004-10-22 | 812.30 |
| 2004-10-25 | 809.13 |
| 2004-10-26 | 816.33 |
| 2004-10-27 | 821.86 |
| 2004-10-28 | 828.79 |
| 2004-10-29 | 826.80 |
| 2004-11-01 | 834.67 |
| 2004-11-02 | 840.41 |
| 2004-11-03 | 848.34 |
| 2004-11-04 | 849.43 |
| 2004-11-05 | 857.45 |
| 2004-11-08 | 859.34 |
| 2004-11-09 | 858.30 |
| 2004-11-10 | 863.07 |
| 2004-11-11 | 871.81 |
| 2004-11-12 | 884.44 |
| 2004-11-15 | 880.69 |
| 2004-11-16 | 876.63 |
| 2004-11-17 | 879.51 |
| 2004-11-18 | 878.55 |
| 2004-11-19 | 884.08 |
| 2004-11-22 | 875.15 |
| 2004-11-23 | 882.57 |
| 2004-11-24 | 888.62 |
| 2004-11-25 | . |
| 2004-11-26 | 893.86 |
| 2004-11-29 | 896.25 |
| 2004-11-30 | 892.75 |
| 2004-12-01 | 902.22 |
| 2004-12-02 | 900.92 |
| 2004-12-03 | 907.03 |
| 2004-12-06 | 904.80 |
| 2004-12-07 | 905.87 |
| 2004-12-08 | 892.08 |
| 2004-12-09 | 885.35 |
| 2004-12-10 | 886.36 |
| 2004-12-13 | 902.11 |
| 2004-12-14 | 901.40 |
| 2004-12-15 | 911.81 |
| 2004-12-16 | 906.12 |
| 2004-12-17 | 896.25 |
| 2004-12-20 | 909.47 |
| 2004-12-21 | 903.69 |
| 2004-12-22 | 906.82 |
| 2004-12-23 | 916.22 |
| 2004-12-24 | . |
| 2004-12-27 | 925.67 |
| 2004-12-28 | 924.69 |
| 2004-12-29 | 923.36 |
| 2004-12-30 | 927.22 |
| 2004-12-31 | 926.63 |
| 2005-01-03 | 925.24 |
| 2005-01-04 | 920.15 |
| 2005-01-05 | 915.98 |
| 2005-01-06 | 909.14 |
| 2005-01-07 | 909.93 |
| 2005-01-10 | 914.59 |
| 2005-01-11 | 912.54 |
| 2005-01-12 | 911.63 |
| 2005-01-13 | 910.85 |
| 2005-01-14 | 910.17 |
| 2005-01-17 | . |
| 2005-01-18 | 911.01 |
| 2005-01-19 | 911.69 |
| 2005-01-20 | 900.77 |
| 2005-01-21 | 902.35 |
| 2005-01-24 | 902.06 |
| 2005-01-25 | 905.17 |
| 2005-01-26 | 918.41 |
| 2005-01-27 | 918.80 |
#2005-01-28| 916.60
#2005-01-31| 926.66
#2005-02-01| 929.97
#2005-02-02| 938.05
#2005-02-03| 929.99
#2005-02-04| 932.20
#2005-02-07| 931.19
#2005-02-08| 927.11
#2005-02-09| 933.35
#2005-02-10| 939.06
#2005-02-11| 939.16
#2005-02-14| 949.03
#2005-02-15| 955.48
#2005-02-16| 950.37
#2005-02-17| 968.50
#2005-02-18| 964.29
#2005-02-21| .
#2005-02-22| 960.81
#2005-02-23| 955.50
#2005-02-24| 955.85
#2005-02-25| 969.46
#2005-02-28| 967.98
#2005-03-01| 971.03
#2005-03-02| 965.47
#2005-03-03| 969.21
#2005-03-04| 981.92
#2005-03-07| 980.17
#2005-03-08| 987.54
#2005-03-09| 984.92
#2005-03-10| 976.13
#2005-03-11| 979.32
#2005-03-14| 968.70
#2005-03-15| 973.35
#2005-03-16| 971.01
#2005-03-17| 973.08
#2005-03-18| 973.18
#2005-03-21| 962.46
#2005-03-22| 962.52
#2005-03-23| 944.83
#2005-03-24| 948.80
#2005-03-25| .
#2005-03-28| 943.95
#2005-03-29| 945.86
#2005-03-30| 952.91
#2005-03-31| 958.00
#2005-04-01| 958.13
#2005-04-04| 940.50
#2005-04-05| 941.60
#2005-04-06| 942.17
#2005-04-07| 950.27
#2005-04-08| 952.16
#2005-04-11| 961.65
#2005-04-12| 949.11
#2005-04-13| 958.23
#2005-04-14| 948.22
#2005-04-15| 939.38
#2005-04-18| 932.01
#2005-04-19| 939.19
#2005-04-20| 940.82
#2005-04-21| 949.82
#2005-04-22| 955.64
#2005-04-25| 945.09
#2005-04-26| 937.35
#2005-04-27| 920.81
#2005-04-28| 913.04
#2005-04-29| 918.97
#2005-05-02| 917.12
#2005-05-03| 916.04
#2005-05-04| 927.58
#2005-05-05| 932.69
#2005-05-06| 931.92
#2005-05-09| 926.81
#2005-05-10| 921.71
#2005-05-11| 912.71
#2005-05-12| 916.78
#2005-05-13| 914.00
#2005-05-16| 912.73
#2005-05-17| 916.04
#2005-05-18| 917.28
#2005-05-19| 921.25
#2005-05-20| 916.82
#2005-05-23| 919.33
#2005-05-24| 915.51
#2005-05-25| 920.01
#2005-05-26| 923.89
#2005-05-27| 919.62
#2005-05-30| .
#2005-05-31| 911.55
#2005-06-01| 910.78
#2005-06-02| 911.91
#2005-06-03| 913.38
#2005-06-06| 908.56
#2005-06-07| 921.39
#2005-06-08| 927.59
#2005-06-09| 914.85
#2005-06-10| 916.38
#2005-06-13| 910.66
#2005-06-14| 912.98
#2005-06-15| 918.35
#2005-06-16| 925.38
#2005-06-17| 934.67
#2005-06-20| 920.61
#2005-06-21| 924.65
#2005-06-22| 929.17
#2005-06-23| 924.09
#2005-06-24| 920.25
#2005-06-27| 914.51
#2005-06-28| 914.58
#2005-06-29| 921.53
#2005-06-30| 920.40
#2005-07-01| 920.32
#2005-07-04| .
#2005-07-05| 913.04
#2005-07-06| 915.96
#2005-07-07| 899.31
#2005-07-08| 908.87
#2005-07-11| 926.54
#2005-07-12| 931.76
#2005-07-13| 925.49
#2005-07-14| 930.57
#2005-07-15| 925.46
#2005-07-18| 919.27
#2005-07-19| 911.41
#2005-07-20| 908.52
#2005-07-21| 919.88
#2005-07-22| 919.47
#2005-07-25| 919.35
#2005-07-26| 915.71
#2005-07-27| 921.07
#2005-07-28| 927.68
#2005-07-29| 932.01
#2005-08-01| 939.98
#2005-08-02| 947.87
#2005-08-03| 948.48
#2005-08-04| 948.09
#2005-08-05| 944.81
#2005-08-08| 948.56
#2005-08-09| 947.50
#2005-08-10| 956.73
#2005-08-11| 956.06
#2005-08-12| 953.17
#2005-08-15| 948.22
#2005-08-16| 953.56
#2005-08-17| 949.68
#2005-08-18| 941.30
#2005-08-19| 943.33
#2005-08-22| 949.32
#2005-08-23| 945.69
#2005-08-24| 941.99
#2005-08-25| 938.73
#2005-08-26| 938.43
#2005-08-29| 937.35
#2005-08-30| 926.33
#2005-08-31| 940.71
#2005-09-01| 954.57
#2005-09-02| 960.28
#2005-09-05| .
#2005-09-06| 967.93
#2005-09-07| 969.43
#2005-09-08| 963.35
#2005-09-09| 967.32
#2005-09-12| 961.02
#2005-09-13| 956.01
#2005-09-14| 962.99
#2005-09-15| 950.86
#2005-09-16| 951.84
#2005-09-19| 946.33
#2005-09-20| 950.73
#2005-09-21| 944.79
#2005-09-22| 930.76
#2005-09-23| 926.92
#2005-09-26| 934.94
#2005-09-27| 927.02
#2005-09-28| 932.63
#2005-09-29| 932.13
#2005-09-30| 938.23
#2005-10-03| 932.57
#2005-10-04| 941.38
#2005-10-05| 933.50
#2005-10-06| 933.37
#2005-10-07| 923.73
#2005-10-10| 922.63
#2005-10-11| 916.81
#2005-10-12| 911.50
#2005-10-13| 899.47
#2005-10-14| 910.60
#2005-10-17| 903.69
#2005-10-18| 888.95
#2005-10-19| 876.29
#2005-10-20| 883.59
#2005-10-21| 883.58
#2005-10-24| 889.39
#2005-10-25| 896.04
#2005-10-26| 895.65
#2005-10-27| 887.73
#2005-10-28| 891.47
#2005-10-31| 900.74
#2005-11-01| 901.79
#2005-11-02| 910.72
#2005-11-03| 919.91
#2005-11-04| 902.36
#2005-11-07| 904.39
#2005-11-08| 901.93
#2005-11-09| 895.15
#2005-11-10| 897.56
#2005-11-11| 904.26
#2005-11-14| 904.62
#2005-11-15| 896.40
#2005-11-16| 889.49
#2005-11-17| 890.37
#2005-11-18| 889.85
#2005-11-21| 891.08
#2005-11-22| 889.56
#2005-11-23| 894.71
#2005-11-24| .
#2005-11-25| 895.38
#2005-11-28| 895.57
#2005-11-29| 898.13
#2005-11-30| 901.09
#2005-12-01| 907.56
#2005-12-02| 909.37
#2005-12-05| 909.15
#2005-12-06| 913.69
#2005-12-07| 912.82
#2005-12-08| 921.50
#2005-12-09| 928.72
#2005-12-12| 948.29
#2005-12-13| 945.03
#2005-12-14| 946.74
#2005-12-15| 941.79
#2005-12-16| 957.67
#2005-12-19| 953.66
#2005-12-20| 948.65
#2005-12-21| 943.32
#2005-12-22| 943.09
#2005-12-23| 943.28
#2005-12-26| .
#2005-12-27| 946.76
#2005-12-28| 949.27
#2005-12-29| 949.01
#2005-12-30| 942.45
#2006-01-02| .
#2006-01-03| 961.98
#2006-01-04| 980.75
#2006-01-05| 978.08
#2006-01-06| 989.25
#2006-01-09| 987.45
#2006-01-10| 976.87
#2006-01-11| 987.80
#2006-01-12| 985.40
#2006-01-13| 977.03
#2006-01-16| .
#2006-01-17| 970.68
#2006-01-18| 962.57
#2006-01-19| 969.26
#2006-01-20| 965.20
#2006-01-23| 976.64
#2006-01-24| 976.48
#2006-01-25| 986.05
#2006-01-26| 993.21
#2006-01-27| 987.25
#2006-01-30| 978.33
#2006-01-31| 981.24
#2006-02-01| 995.39
#2006-02-02| 984.94
#2006-02-03| 978.74
#2006-02-06| 977.11
#2006-02-07| 972.41
#2006-02-08| 971.50
#2006-02-09| 983.73
#2006-02-10| 976.25
#2006-02-13| 976.38
#2006-02-14| 970.22
#2006-02-15| 976.02
#2006-02-16| 968.92
#2006-02-17| 969.05
#2006-02-20| .
#2006-02-21| 956.93
#2006-02-22| 958.18
#2006-02-23| 956.21
#2006-02-24| 958.01
#2006-02-27| 960.29
#2006-02-28| 956.15
#2006-03-01| 968.28
#2006-03-02| 965.43
#2006-03-03| 970.42
#2006-03-06| 978.09
#2006-03-07| 969.78
#2006-03-08| 964.02
#2006-03-09| 972.07
#2006-03-10| 977.21
#2006-03-13| 987.06
#2006-03-14| 990.76
#2006-03-15| 994.18
#2006-03-16|1005.16
#2006-03-17|1010.15
#2006-03-20|1008.16
#2006-03-21|1004.28
#2006-03-22|1021.42
#2006-03-23|1016.47
#2006-03-24|1022.55
#2006-03-27|1021.45
#2006-03-28|1015.51
#2006-03-29|1007.98
#2006-03-30|1020.38
#2006-03-31|1009.38
#2006-04-03|1010.31
#2006-04-04|1020.17
#2006-04-05|1020.26
#2006-04-06|1015.91
#2006-04-07|1006.47
#2006-04-10|1012.07
#2006-04-11|1000.09
#2006-04-12| 995.09
#2006-04-13| 994.27
#2006-04-14| .
#2006-04-17|1008.56
#2006-04-18|1001.56
#2006-04-19|1017.62
#2006-04-20|1031.17
#2006-04-21|1040.06
#2006-04-24|1036.56
#2006-04-25|1045.86
#2006-04-26|1052.31
#2006-04-27|1058.68
#2006-04-28|1056.97
#2006-05-01|1061.29
#2006-05-02|1066.38
#2006-05-03|1054.89
#2006-05-04|1064.13
#2006-05-05|1083.86
#2006-05-08|1076.98
#2006-05-09|1083.73
#2006-05-10|1082.51
#2006-05-11|1083.65
#2006-05-12|1070.69
#2006-05-15|1049.66
#2006-05-16|1057.72
#2006-05-17|1032.84
#2006-05-18|1027.48
#2006-05-19|1016.40
#2006-05-22|1003.07
#2006-05-23|1027.34
#2006-05-24|1005.28
#2006-05-25|1016.60
#2006-05-26|1032.26
#2006-05-29| .
#2006-05-30|1033.97
#2006-05-31|1033.44
#2006-06-01|1037.61
#2006-06-02|1052.59
#2006-06-05|1045.26
#2006-06-06|1015.11
#2006-06-07|1024.77
#2006-06-08| 994.57
#2006-06-09|1007.18
#2006-06-12| 997.43
#2006-06-13| 969.60
#2006-06-14| 967.22
#2006-06-15| 980.94
#2006-06-16| 982.37
#2006-06-19| 985.14
#2006-06-20| 985.17
#2006-06-21| 990.60
#2006-06-22| 985.73
#2006-06-23| 978.25
#2006-06-26| 977.99
#2006-06-27| 973.68
#2006-06-28| 974.97
#2006-06-29| 988.86
#2006-06-30|1023.05
#2006-07-03|1024.73
#2006-07-04| .
#2006-07-05|1006.01
#2006-07-06|1008.20
#2006-07-07|1006.50
#2006-07-10|1002.21
#2006-07-11| 991.26
#2006-07-12| 993.14
#2006-07-13| 977.33
#2006-07-14| 961.24
#2006-07-17| 942.27
#2006-07-18| 939.45
#2006-07-19| 960.60
#2006-07-20| 977.45
#2006-07-21| 973.23
#2006-07-24| 980.49
#2006-07-25| 977.51
#2006-07-26| 979.79
#2006-07-27| 999.70
#2006-07-28|1003.56
#2006-07-31|1001.70
#2006-08-01| 995.02
#2006-08-02|1007.09
#2006-08-03| 999.79
#2006-08-04|1017.31
#2006-08-07|1005.17
#2006-08-08|1003.75
#2006-08-09|1014.44
#2006-08-10|1002.96
#2006-08-11|1007.20
#2006-08-14|1011.77
#2006-08-15|1019.28
#2006-08-16|1028.68
#2006-08-17|1035.79
#2006-08-18|1032.12
#2006-08-21|1039.51
#2006-08-22|1033.91
#2006-08-23|1026.49
#2006-08-24|1027.29
#2006-08-25|1020.75
#2006-08-28|1027.67
#2006-08-29|1029.06
#2006-08-30|1042.68
#2006-08-31|1039.63
#2006-09-01|1046.19
#2006-09-04| .
#2006-09-05|1045.42
#2006-09-06|1037.88
#2006-09-07|1029.84
#2006-09-08|1027.95
#2006-09-11|1025.63
#2006-09-12|1038.66
#2006-09-13|1038.59
#2006-09-14|1043.48
#2006-09-15|1037.70
#2006-09-18|1035.95
#2006-09-19|1028.81
#2006-09-20|1040.07
#2006-09-21|1051.20
#2006-09-22|1045.87
#2006-09-25|1045.37
#2006-09-26|1056.86
#2006-09-27|1061.23
#2006-09-28|1057.04
#2006-09-29|1054.22
#2006-10-02|1062.08
#2006-10-03|1064.54
#2006-10-04|1068.51
#2006-10-05|1072.48
#2006-10-06|1065.67
#2006-10-09|1055.96
#2006-10-10|1052.64
#2006-10-11|1055.11
#2006-10-12|1062.38
#2006-10-13|1060.14
#2006-10-16|1063.76
#2006-10-17|1056.70
#2006-10-18|1065.41
#2006-10-19|1083.00
#2006-10-20|1087.67
#2006-10-23|1081.12
#2006-10-24|1086.10
#2006-10-25|1094.71
#2006-10-26|1108.09
#2006-10-27|1104.00
#2006-10-30|1101.09
#2006-10-31|1103.68
#2006-11-01|1104.36
#2006-11-02|1100.75
#2006-11-03|1102.34
#2006-11-06|1106.14
#2006-11-07|1110.79
#2006-11-08|1109.76
#2006-11-09|1114.53
#2006-11-10|1122.28
#2006-11-13|1118.92
#2006-11-14|1113.62
#2006-11-15|1122.28
#2006-11-16|1117.65
#2006-11-17|1115.60
#2006-11-20|1114.57
#2006-11-21|1116.03
#2006-11-22|1119.41
#2006-11-23| .
#2006-11-24|1127.18
#2006-11-27|1121.43
#2006-11-28|1120.70
#2006-11-29|1135.18
#2006-11-30|1139.98
#2006-12-01|1140.08
#2006-12-04|1144.84
#2006-12-05|1155.67
#2006-12-06|1154.06
#2006-12-07|1150.94
#2006-12-08|1155.47
#2006-12-11|1151.53
#2006-12-12|1151.12
#2006-12-13|1158.62
#2006-12-14|1155.35
#2006-12-15|1145.82
#2006-12-18|1144.50
#2006-12-19|1149.45
#2006-12-20|1157.62
#2006-12-21|1160.16
#2006-12-22|1153.21
#2006-12-25| .
#2006-12-26|1151.30
#2006-12-27|1159.75
#2006-12-28|1160.26
#2006-12-29|1162.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1173.07
#2007-01-04|1161.65
#2007-01-05|1149.44
#2007-01-08|1153.25
#2007-01-09|1167.32
#2007-01-10|1163.55
#2007-01-11|1184.72
#2007-01-12|1194.22
#2007-01-15| .
#2007-01-16|1196.68
#2007-01-17|1204.06
#2007-01-18|1208.71
#2007-01-19|1211.46
#2007-01-22|1206.73
#2007-01-23|1209.67
#2007-01-24|1203.85
#2007-01-25|1195.88
#2007-01-26|1186.32
#2007-01-29|1193.62
#2007-01-30|1199.60
#2007-01-31|1194.63
#2007-02-01|1208.67
#2007-02-02|1208.22
#2007-02-05|1196.02
#2007-02-06|1208.12
#2007-02-07|1215.93
#2007-02-08|1209.45
#2007-02-09|1210.58
#2007-02-12|1201.14
#2007-02-13|1207.88
#2007-02-14|1224.60
#2007-02-15|1235.34
#2007-02-16|1227.05
#2007-02-19| .
#2007-02-20|1227.55
#2007-02-21|1220.99
#2007-02-22|1220.03
#2007-02-23|1229.88
#2007-02-26|1231.93
#2007-02-27|1207.72
#2007-02-28|1190.48
#2007-03-01|1184.36
#2007-03-02|1178.34
#2007-03-05|1158.07
#2007-03-06|1165.11
#2007-03-07|1174.36
#2007-03-08|1188.45
#2007-03-09|1187.87
#2007-03-12|1188.02
#2007-03-13|1179.23
#2007-03-14|1158.40
#2007-03-15|1181.00
#2007-03-16|1189.23
#2007-03-19|1197.02
#2007-03-20|1204.19
#2007-03-21|1213.77
#2007-03-22|1222.01
#2007-03-23|1230.88
#2007-03-26|1227.26
#2007-03-27|1224.74
#2007-03-28|1223.27
#2007-03-29|1227.77
#2007-03-30|1226.48
#2007-04-02|1239.58
#2007-04-03|1247.46
#2007-04-04|1248.54
#2007-04-05|1248.58
#2007-04-06| .
#2007-04-09|1242.03
#2007-04-10|1256.95
#2007-04-11|1254.32
#2007-04-12|1253.84
#2007-04-13|1260.25
#2007-04-16|1273.47
#2007-04-17|1282.21
#2007-04-18|1281.15
#2007-04-19|1277.35
#2007-04-20|1283.70
#2007-04-23|1279.75
#2007-04-24|1265.25
#2007-04-25|1269.74
#2007-04-26|1267.82
#2007-04-27|1271.69
#2007-04-30|1275.71
#2007-05-01|1280.66
#2007-05-02|1288.00
#2007-05-03|1280.08
#2007-05-04|1300.79
#2007-05-07|1307.98
#2007-05-08|1293.66
#2007-05-09|1296.22
#2007-05-10|1285.71
#2007-05-11|1294.93
#2007-05-14|1294.77
#2007-05-15|1302.77
#2007-05-16|1304.72
#2007-05-17|1300.04
#2007-05-18|1309.62
#2007-05-21|1301.43
#2007-05-22|1304.15
#2007-05-23|1314.51
#2007-05-24|1301.08
#2007-05-25|1305.14
#2007-05-28| .
#2007-05-29|1317.33
#2007-05-30|1308.26
#2007-05-31|1318.71
#2007-06-01|1321.01
#2007-06-04|1322.53
#2007-06-05|1318.01
#2007-06-06|1298.60
#2007-06-07|1277.38
#2007-06-08|1268.19
#2007-06-11|1277.94
#2007-06-12|1267.13
#2007-06-13|1265.01
#2007-06-14|1279.85
#2007-06-15|1292.74
#2007-06-18|1290.85
#2007-06-19|1287.01
#2007-06-20|1286.39
#2007-06-21|1276.32
#2007-06-22|1273.62
#2007-06-25|1273.89
#2007-06-26|1270.44
#2007-06-27|1267.90
#2007-06-28|1282.85
#2007-06-29|1294.46
#2007-07-02|1295.41
#2007-07-03|1302.79
#2007-07-04| .
#2007-07-05|1299.46
#2007-07-06|1307.20
#2007-07-09|1308.73
#2007-07-10|1310.85
#2007-07-11|1311.66
#2007-07-12|1323.41
#2007-07-13|1332.83
#2007-07-16|1338.59
#2007-07-17|1329.64
#2007-07-18|1325.01
#2007-07-19|1331.33
#2007-07-20|1325.86
#2007-07-23|1330.54
#2007-07-24|1313.58
#2007-07-25|1303.40
#2007-07-26|1261.36
#2007-07-27|1250.73
#2007-07-30|1246.80
#2007-07-31|1262.80
#2007-08-01|1239.81
#2007-08-02|1246.50
#2007-08-03|1244.46
#2007-08-06|1238.03
#2007-08-07|1241.22
#2007-08-08|1265.91
#2007-08-09|1243.15
#2007-08-10|1210.72
#2007-08-13|1225.25
#2007-08-14|1211.43
#2007-08-15|1197.33
#2007-08-16|1156.41
#2007-08-17|1178.66
#2007-08-20|1172.32
#2007-08-21|1176.12
#2007-08-22|1198.03
#2007-08-23|1205.73
#2007-08-24|1211.75
#2007-08-27|1217.38
#2007-08-28|1204.88
#2007-08-29|1216.89
#2007-08-30|1227.96
#2007-08-31|1235.38
#2007-09-03| .
#2007-09-04|1236.78
#2007-09-05|1219.52
#2007-09-06|1229.88
#2007-09-07|1215.90
#2007-09-10|1208.68
#2007-09-11|1225.16
#2007-09-12|1228.56
#2007-09-13|1233.72
#2007-09-14|1220.55
#2007-09-17|1198.37
#2007-09-18|1206.90
#2007-09-19|1235.04
#2007-09-20|1242.62
#2007-09-21|1241.15
#2007-09-24|1231.61
#2007-09-25|1215.29
#2007-09-26|1221.52
#2007-09-27|1231.41
#2007-09-28|1237.57
#2007-10-01|1244.11
#2007-10-02|1241.87
#2007-10-03|1242.05
#2007-10-04|1245.24
#2007-10-05|1254.13
#2007-10-08|1247.71
#2007-10-09|1258.75
#2007-10-10|1275.91
#2007-10-11|1280.15
#2007-10-12|1277.04
#2007-10-15|1267.33
#2007-10-16|1248.65
#2007-10-17|1258.38
#2007-10-18|1253.64
#2007-10-19|1242.19
#2007-10-22|1219.52
#2007-10-23|1241.59
#2007-10-24|1232.08
#2007-10-25|1252.45
#2007-10-26|1264.93
#2007-10-29|1269.02
#2007-10-30|1268.98
#2007-10-31|1286.62
#2007-11-01|1270.19
#2007-11-02|1266.22
#2007-11-05|1250.78
#2007-11-06|1255.62
#2007-11-07|1251.84
#2007-11-08|1242.66
#2007-11-09|1218.91
#2007-11-12|1198.29
#2007-11-13|1222.68
#2007-11-14|1237.18
#2007-11-15|1211.17
#2007-11-16|1202.07
#2007-11-19|1180.77
#2007-11-20|1198.69
#2007-11-21|1173.45
#2007-11-22| .
#2007-11-23|1195.17
#2007-11-26|1194.17
#2007-11-27|1184.66
#2007-11-28|1201.28
#2007-11-29|1212.67
#2007-11-30|1216.29
#2007-12-03|1217.10
#2007-12-04|1200.25
#2007-12-05|1206.11
#2007-12-06|1205.49
#2007-12-07|1215.76
#2007-12-10|1231.65
#2007-12-11|1224.51
#2007-12-12|1225.50
#2007-12-13|1199.69
#2007-12-14|1194.38
#2007-12-17|1177.56
#2007-12-18|1171.07
#2007-12-19|1170.66
#2007-12-20|1172.24
#2007-12-21|1190.89
#2007-12-24|1196.25
#2007-12-25| .
#2007-12-26|1203.19
#2007-12-27|1202.90
#2007-12-28|1216.81
#2007-12-31|1213.34
#2008-01-01| .
#2008-01-02|1202.76
#2008-01-03|1187.98
#2008-01-04|1168.50
#2008-01-07|1155.45
#2008-01-08|1159.54
#2008-01-09|1128.84
#2008-01-10|1123.06
#2008-01-11|1120.38
#2008-01-14|1128.71
#2008-01-15|1099.73
#2008-01-16|1075.38
#2008-01-17|1076.80
#2008-01-18|1062.85
#2008-01-21| .
#2008-01-22|1035.56
#2008-01-23|1005.74
#2008-01-24|1059.69
#2008-01-25|1061.96
#2008-01-28|1057.71
#2008-01-29|1081.13
#2008-01-30|1067.44
#2008-01-31|1077.38
#2008-02-01|1102.98
#2008-02-04|1105.12
#2008-02-05|1055.83
#2008-02-06|1061.48
#2008-02-07|1024.16
#2008-02-08|1021.30
#2008-02-11|1008.73
#2008-02-12|1036.29
#2008-02-13|1051.82
#2008-02-14|1053.85
#2008-02-15|1041.04
#2008-02-18| .
#2008-02-19|1060.93
#2008-02-20|1046.04
#2008-02-21|1071.99
#2008-02-22|1067.68
#2008-02-25|1088.39
#2008-02-26|1102.02
#2008-02-27|1104.77
#2008-02-28|1080.83
#2008-02-29|1064.79
#2008-03-03|1053.45
#2008-03-04|1040.03
#2008-03-05|1061.66
#2008-03-06|1050.67
#2008-03-07|1040.85
#2008-03-10|1033.25
#2008-03-11|1024.16
#2008-03-12|1041.87
#2008-03-13|1034.98
#2008-03-14|1032.21
#2008-03-17|1001.98
#2008-03-18|1032.07
#2008-03-19|1005.37
#2008-03-20|1003.15
#2008-03-21| .
#2008-03-24|1002.90
#2008-03-25|1040.78
#2008-03-26|1038.46
#2008-03-27|1052.33
#2008-03-28|1049.56
#2008-03-31|1045.54
#2008-04-01|1064.90
#2008-04-02|1080.54
#2008-04-03|1074.19
#2008-04-04|1078.04
#2008-04-07|1086.63
#2008-04-08|1071.45
#2008-04-09|1070.12
#2008-04-10|1069.61
#2008-04-11|1056.67
#2008-04-14|1050.07
#2008-04-15|1044.25
#2008-04-16|1074.81
#2008-04-17|1066.90
#2008-04-18|1077.48
#2008-04-21|1079.04
#2008-04-22|1076.59
#2008-04-23|1074.35
#2008-04-24|1061.16
#2008-04-25|1058.12
#2008-04-28|1061.64
#2008-04-29|1052.07
#2008-04-30|1068.22
#2008-05-01|1062.55
#2008-05-02|1074.07
#2008-05-05|1078.86
#2008-05-06|1083.88
#2008-05-07|1085.62
#2008-05-08|1087.96
#2008-05-09|1078.02
#2008-05-12|1086.44
#2008-05-13|1084.05
#2008-05-14|1075.05
#2008-05-15|1086.71
#2008-05-16|1095.44
#2008-05-19|1103.79
#2008-05-20|1083.41
#2008-05-21|1070.03
#2008-05-22|1071.85
#2008-05-23|1069.97
#2008-05-26| .
#2008-05-27|1060.67
#2008-05-28|1069.66
#2008-05-29|1068.41
#2008-05-30|1079.65
#2008-06-02|1062.14
#2008-06-03|1075.28
#2008-06-04|1067.79
#2008-06-05|1073.26
#2008-06-06|1058.84
#2008-06-09|1044.48
#2008-06-10|1027.33
#2008-06-11|1008.94
#2008-06-12|1005.76
#2008-06-13|1008.87
#2008-06-16|1015.09
#2008-06-17|1011.12
#2008-06-18| 990.04
#2008-06-19| 980.27
#2008-06-20| 963.01
#2008-06-23| 958.17
#2008-06-24| 950.28
#2008-06-25| 963.57
#2008-06-26| 949.31
#2008-06-27| 936.27
#2008-06-30| 939.28
#2008-07-01| 910.70
#2008-07-02| 905.89
#2008-07-03| 912.94
#2008-07-04| .
#2008-07-07| 908.61
#2008-07-08| 896.21
#2008-07-09| 920.76
#2008-07-10| 905.84
#2008-07-11| 883.68
#2008-07-14| 891.08
#2008-07-15| 880.57
#2008-07-16| 898.48
#2008-07-17| 934.44
#2008-07-18| 957.28
#2008-07-21| 952.08
#2008-07-22| 933.28
#2008-07-23| 947.49
#2008-07-24| 950.13
#2008-07-25| 943.23
#2008-07-28| 940.95
#2008-07-29| 937.20
#2008-07-30| 950.74
#2008-07-31| 958.29
#2008-08-01| 947.72
#2008-08-04| 954.62
#2008-08-05| 979.37
#2008-08-06| 975.56
#2008-08-07| 953.64
#2008-08-08| 953.41
#2008-08-11| 962.98
#2008-08-12| 962.51
#2008-08-13| 936.29
#2008-08-14| 943.04
#2008-08-15| 934.73
#2008-08-18| 930.39
#2008-08-19| 901.45
#2008-08-20| 898.10
#2008-08-21| 902.47
#2008-08-22| 919.73
#2008-08-25| 914.70
#2008-08-26| 909.94
#2008-08-27| 911.40
#2008-08-28| 923.88
#2008-08-29| 934.02
#2008-09-01| .
#2008-09-02| 937.25
#2008-09-03| 921.16
#2008-09-04| 890.21
#2008-09-05| 867.56
#2008-09-08| 885.51
#2008-09-09| 883.56
#2008-09-10| 878.44
#2008-09-11| 860.21
#2008-09-12| 890.44
#2008-09-15| 868.56
#2008-09-16| 838.66
#2008-09-17| 820.79
#2008-09-18| 819.73
#2008-09-19| 871.81
#2008-09-22| 865.86
#2008-09-23| 848.56
#2008-09-24| 830.39
#2008-09-25| 839.81
#2008-09-26| 823.36
#2008-09-29| 779.60
#2008-09-30| 775.09
#2008-10-01| 775.37
#2008-10-02| 776.33
#2008-10-03| 781.12
#2008-10-06| 708.50
#2008-10-07| 695.67
#2008-10-08| 659.99
#2008-10-09| 656.08
#2008-10-10| 611.93
#2008-10-13| 676.84
#2008-10-14| 695.40
#2008-10-15| 665.69
#2008-10-16| 626.62
#2008-10-17| 646.61
#2008-10-20| 663.66
#2008-10-21| 655.97
#2008-10-22| 612.11
#2008-10-23| 614.11
#2008-10-24| 579.29
#2008-10-27| 556.36
#2008-10-28| 563.25
#2008-10-29| 610.19
#2008-10-30| 622.36
#2008-10-31| 618.47
#2008-11-03| 634.84
#2008-11-04| 668.38
#2008-11-05| 656.72
#2008-11-06| 614.58
#2008-11-07| 619.63
#2008-11-10| 624.47
#2008-11-11| 584.12
#2008-11-12| 563.22
#2008-11-13| 575.20
#2008-11-14| 584.92
#2008-11-17| 567.21
#2008-11-18| 574.83
#2008-11-19| 570.77
#2008-11-20| 561.47
#2008-11-21| 547.04
#2008-11-24| 598.93
#2008-11-25| 600.57
#2008-11-26| 597.68
#2008-11-27| .
#2008-11-28| 612.02
#2008-12-01| 576.35
#2008-12-02| 594.05
#2008-12-03| 606.68
#2008-12-04| 598.31
#2008-12-05| 568.96
#2008-12-08| 607.28
#2008-12-09| 619.71
#2008-12-10| 616.98
#2008-12-11| 624.14
#2008-12-12| 613.76
#2008-12-15| 629.07
#2008-12-16| 646.97
#2008-12-17| 671.17
#2008-12-18| 681.92
#2008-12-19| 659.67
#2008-12-22| 646.36
#2008-12-23| 651.46
#2008-12-24| 649.83
#2008-12-25| .
#2008-12-26| 651.79
#2008-12-29| 656.41
#2008-12-30| 661.46
#2008-12-31| 653.38
#2009-01-01| .
#2009-01-02| 677.36
#2009-01-05| 672.76
#2009-01-06| 665.87
#2009-01-07| 664.18
#2009-01-08| 661.86
#2009-01-09| 660.34
#2009-01-12| 635.81
#2009-01-13| 623.72
#2009-01-14| 605.71
#2009-01-15| 595.09
#2009-01-16| 605.96
#2009-01-19| .
#2009-01-20| 590.24
#2009-01-21| 579.62
#2009-01-22| 580.75
#2009-01-23| 565.45
#2009-01-26| 590.33
#2009-01-27| 598.90
#2009-01-28| 623.47
#2009-01-29| 607.17
#2009-01-30| 592.05
#2009-02-02| 577.72
#2009-02-03| 590.61
#2009-02-04| 601.60
#2009-02-05| 603.28
#2009-02-06| 610.43
#2009-02-09| 612.81
#2009-02-10| 596.46
#2009-02-11| 589.23
#2009-02-12| 581.42
#2009-02-13| 589.11
#2009-02-16| .
#2009-02-17| 560.17
#2009-02-18| 558.17
#2009-02-19| 563.88
#2009-02-20| 548.55
#2009-02-23| 545.57
#2009-02-24| 546.59
#2009-02-25| 543.19
#2009-02-26| 549.61
#2009-02-27| 550.33
#2009-03-02| 529.61
#2009-03-03| 529.89
#2009-03-04| 543.97
#2009-03-05| 530.62
#2009-03-06| 527.13
#2009-03-09| 514.74
#2009-03-10| 531.86
#2009-03-11| 532.65
#2009-03-12| 534.72
#2009-03-13| 537.54
#2009-03-16| 555.01
#2009-03-17| 550.00
#2009-03-18| 557.01
#2009-03-19| 582.45
#2009-03-20| 577.33
#2009-03-23| 585.99
#2009-03-24| 594.15
#2009-03-25| 591.28
#2009-03-26| 584.57
#2009-03-27| 564.13
#2009-03-30| 551.92
#2009-03-31| 571.02
#2009-04-01| 581.74
#2009-04-02| 608.65
#2009-04-03| 606.86
#2009-04-06| 598.18
#2009-04-07| 590.36
#2009-04-08| 590.88
#2009-04-09| 593.95
#2009-04-10| .
#2009-04-13| 599.24
#2009-04-14| 588.78
#2009-04-15| 593.28
#2009-04-16| 594.19
#2009-04-17| 604.83
#2009-04-20| 579.45
#2009-04-21| 579.25
#2009-04-22| 590.06
#2009-04-23| 595.19
#2009-04-24| 617.44
#2009-04-27| 613.30
#2009-04-28| 601.39
#2009-04-29| 625.39
#2009-04-30| 634.44
#2009-05-01| 637.41
#2009-05-04| 649.72
#2009-05-05| 658.61
#2009-05-06| 667.36
#2009-05-07| 665.15
#2009-05-08| 672.96
#2009-05-11| 671.08
#2009-05-12| 672.45
#2009-05-13| 651.73
#2009-05-14| 653.28
#2009-05-15| 657.87
#2009-05-18| 659.02
#2009-05-19| 672.04
#2009-05-20| 679.83
#2009-05-21| 663.24
#2009-05-22| 669.61
#2009-05-25| .
#2009-05-26| 675.31
#2009-05-27| 685.48
#2009-05-28| 678.88
#2009-05-29| 683.54
#2009-06-01| 703.26
#2009-06-02| 702.17
#2009-06-03| 689.81
#2009-06-04| 683.05
#2009-06-05| 673.36
#2009-06-08| 656.94
#2009-06-09| 661.38
#2009-06-10| 665.91
#2009-06-11| 667.97
#2009-06-12| 666.12
#2009-06-15| 641.85
#2009-06-16| 642.19
#2009-06-17| 642.61
#2009-06-18| 648.11
#2009-06-19| 650.22
#2009-06-22| 633.07
#2009-06-23| 640.09
#2009-06-24| 651.46
#2009-06-25| 644.71
#2009-06-26| 649.70
#2009-06-29| 655.98
#2009-06-30| 649.68
#2009-07-01| 659.97
#2009-07-02| 638.94
#2009-07-03| .
#2009-07-06| 637.29
#2009-07-07| 634.73
#2009-07-08| 624.88
#2009-07-09| 635.69
#2009-07-10| 628.89
#2009-07-13| 632.79
#2009-07-14| 640.66
#2009-07-15| 658.29
#2009-07-16| 664.17
#2009-07-17| 665.06
#2009-07-20| 684.05
#2009-07-21| 686.48
#2009-07-22| 693.26
#2009-07-23| 700.33
#2009-07-24| 694.06
#2009-07-27| 707.02
#2009-07-28| 696.59
#2009-07-29| 699.46
#2009-07-30| 699.03
#2009-07-31| 710.82
#2009-08-03| 733.94
#2009-08-04| 736.72
#2009-08-05| 739.08
#2009-08-06| 735.56
#2009-08-07| 734.37
#2009-08-10| 732.26
#2009-08-11| 721.68
#2009-08-12| 729.47
#2009-08-13| 735.18
#2009-08-14| 729.74
#2009-08-17| 711.24
#2009-08-18| 719.11
#2009-08-19| 720.47
#2009-08-20| 737.68
#2009-08-21| 753.78
#2009-08-24| 761.79
#2009-08-25| 768.69
#2009-08-26| 758.67
#2009-08-27| 755.02
#2009-08-28| 772.86
#2009-08-31| 768.88
#2009-09-01| 761.83
#2009-09-02| 753.45
#2009-09-03| 754.09
#2009-09-04| 763.11
#2009-09-07| .
#2009-09-08| 793.64
#2009-09-09| 797.21
#2009-09-10| 801.83
#2009-09-11| 807.52
#2009-09-14| 809.86
#2009-09-15| 808.29
#2009-09-16| 825.99
#2009-09-17| 836.69
#2009-09-18| 832.64
#2009-09-21| 822.47
#2009-09-22| 842.18
#2009-09-23| 844.12
#2009-09-24| 820.83
#2009-09-25| 817.96
#2009-09-28| 825.41
#2009-09-29| 822.79
#2009-09-30| 821.54
#2009-10-01| 816.26
#2009-10-02| 795.23
#2009-10-05| 807.89
#2009-10-06| 824.93
#2009-10-07| 824.98
#2009-10-08| 836.73
#2009-10-09| 829.75
#2009-10-12| 838.63
#2009-10-13| 833.76
#2009-10-14| 851.96
#2009-10-15| 855.54
#2009-10-16| 847.55
#2009-10-19| 857.41
#2009-10-20| 861.49
#2009-10-21| 861.32
#2009-10-22| 847.63
#2009-10-23| 840.13
#2009-10-26| 821.52
#2009-10-27| 820.32
#2009-10-28| 797.02
#2009-10-29| 813.73
#2009-10-30| 798.74
#2009-11-02| 802.19
#2009-11-03| 787.58
#2009-11-04| 812.38
#2009-11-05| 820.09
#2009-11-06| 823.81
#2009-11-09| 841.56
#2009-11-10| 837.55
#2009-11-11| 836.52
#2009-11-12| 832.79
#2009-11-13| 839.91
#2009-11-16| 850.79
#2009-11-17| 844.23
#2009-11-18| 848.22
#2009-11-19| 824.97
#2009-11-20| 819.58
#2009-11-23| 834.09
#2009-11-24| 824.73
#2009-11-25| 841.27
#2009-11-26| .
#2009-11-27| 818.48
#2009-11-30| 808.02
#2009-12-01| 838.17
#2009-12-02| 845.36
#2009-12-03| 839.92
#2009-12-04| 837.98
#2009-12-07| 834.88
#2009-12-08| 822.82
#2009-12-09| 814.70
#2009-12-10| 821.90
#2009-12-11| 830.81
#2009-12-14| 833.86
#2009-12-15| 831.93
#2009-12-16| 842.82
#2009-12-17| 823.95
#2009-12-18| 815.00
#2009-12-21| 830.53
#2009-12-22| 828.66
#2009-12-23| 834.10
#2009-12-24| 834.62
#2009-12-25| .
#2009-12-28| 839.45
#2009-12-29| 845.69
#2009-12-30| 838.18
#2009-12-31| 843.24
#2010-01-01| .
#2010-01-04| 859.65
#2010-01-05| 855.44
#2010-01-06| 850.20
#2010-01-07| 846.78
#2010-01-08| 848.83
#2010-01-11| 862.06
#2010-01-12| 856.47
#2010-01-13| 860.81
#2010-01-14| 866.80
#2010-01-15| 858.80
#2010-01-18| .
#2010-01-19| 857.37
#2010-01-20| 843.09
#2010-01-21| 835.91
#2010-01-22| 829.94
#2010-01-25| 828.40
#2010-01-26| 822.91
#2010-01-27| 818.03
#2010-01-28| 807.77
#2010-01-29| 810.57
#2010-02-01| 809.02
#2010-02-02| 819.35
#2010-02-03| 817.21
#2010-02-04| 795.07
#2010-02-05| 768.42
#2010-02-08| 770.10
#2010-02-09| 770.40
#2010-02-10| 775.65
#2010-02-11| 772.74
#2010-02-12| 775.81
#2010-02-15| .
#2010-02-16| 783.66
#2010-02-17| 794.49
#2010-02-18| 789.65
#2010-02-19| 790.39
#2010-02-22| 791.86
#2010-02-23| 785.87
#2010-02-24| 787.78
#2010-02-25| 774.36
#2010-02-26| 791.04
#2010-03-01| 796.90
#2010-03-02| 805.59
#2010-03-03| 817.05
#2010-03-04| 813.22
#2010-03-05| 824.73
#2010-03-08| 825.93
#2010-03-09| 821.03
#2010-03-10| 826.53
#2010-03-11| 825.59
#2010-03-12| 836.57
#2010-03-15| 824.11
#2010-03-16| 838.53
#2010-03-17| 841.87
#2010-03-18| 833.47
#2010-03-19| 822.93
#2010-03-22| 822.30
#2010-03-23| 827.38
#2010-03-24| 825.07
#2010-03-25| 840.92
#2010-03-26| 847.36
#2010-03-29| 852.78
#2010-03-30| 850.13
#2010-03-31| 860.69
#2010-04-01| 874.96
#2010-04-02| .
#2010-04-05| 874.04
#2010-04-06| 872.34
#2010-04-07| 863.63
#2010-04-08| 855.56
#2010-04-09| 869.20
#2010-04-12| 874.69
#2010-04-13| 871.16
#2010-04-14| 886.26
#2010-04-15| 893.69
#2010-04-16| 882.01
#2010-04-19| 877.53
#2010-04-20| 893.31
#2010-04-21| 891.24
#2010-04-22| 884.21
#2010-04-23| 895.46
#2010-04-26| 894.42
#2010-04-27| 872.88
#2010-04-28| 844.87
#2010-04-29| 866.01
#2010-04-30| 869.94
#2010-05-03| 867.59
#2010-05-04| 839.32
#2010-05-05| 817.73
#2010-05-06| 799.96
#2010-05-07| 756.55
#2010-05-10| 813.03
#2010-05-11| 801.93
#2010-05-12| 825.05
#2010-05-13| 817.46
#2010-05-14| 784.17
#2010-05-17| 773.43
#2010-05-18| 781.67
#2010-05-19| 754.64
#2010-05-20| 733.90
#2010-05-21| 743.95
#2010-05-24| 737.71
#2010-05-25| 706.99
#2010-05-26| 727.37
#2010-05-27| 749.82
#2010-05-28| 755.51
#2010-05-31| .
#2010-06-01| 752.67
#2010-06-02| 747.54
#2010-06-03| 761.44
#2010-06-04| 740.52
#2010-06-07| 726.07
#2010-06-08| 713.23
#2010-06-09| 735.36
#2010-06-10| 750.61
#2010-06-11| 752.90
#2010-06-14| 774.80
#2010-06-15| 795.82
#2010-06-16| 793.54
#2010-06-17| 794.21
#2010-06-18| 796.82
#2010-06-21| 802.75
#2010-06-22| 791.68
#2010-06-23| 785.18
#2010-06-24| 777.14
#2010-06-25| 772.66
#2010-06-28| 779.15
#2010-06-29| 750.06
#2010-06-30| 752.82
#2010-07-01| 744.70
#2010-07-02| 756.53
#2010-07-05| .
#2010-07-06| 765.82
#2010-07-07| 769.52
#2010-07-08| 783.08
#2010-07-09| 786.23
#2010-07-12| 785.98
#2010-07-13| 806.29
#2010-07-14| 810.50
#2010-07-15| 811.78
#2010-07-16| 802.81
#2010-07-19| 794.73
#2010-07-20| 789.83
#2010-07-21| 802.85
#2010-07-22| 824.61
#2010-07-23| 832.70
#2010-07-26| 850.13
#2010-07-27| 851.26
#2010-07-28| 848.55
#2010-07-29| 859.58
#2010-07-30| 853.74
#2010-08-02| 880.50
#2010-08-03| 874.18
#2010-08-04| 872.26
#2010-08-05| 874.59
#2010-08-06| 873.07
#2010-08-09| 879.88
#2010-08-10| 857.05
#2010-08-11| 829.74
#2010-08-12| 825.11
#2010-08-13| 824.40
#2010-08-16| 826.77
#2010-08-17| 835.41
#2010-08-18| 835.12
#2010-08-19| 828.77
#2010-08-20| 811.00
#2010-08-23| 811.19
#2010-08-24| 800.62
#2010-08-25| 791.31
#2010-08-26| 803.89
#2010-08-27| 812.84
#2010-08-30| 812.45
#2010-08-31| 815.88
#2010-09-01| 846.61
#2010-09-02| 849.77
#2010-09-03| 854.74
#2010-09-06| .
#2010-09-07| 838.56
#2010-09-08| 850.95
#2010-09-09| 856.26
#2010-09-10| 855.63
#2010-09-13| 866.89
#2010-09-14| 873.80
#2010-09-15| 878.00
#2010-09-16| 881.13
#2010-09-17| 878.79
#2010-09-20| 892.61
#2010-09-21| 891.14
#2010-09-22| 890.19
#2010-09-23| 887.09
#2010-09-24| 903.76
#2010-09-27| 903.16
#2010-09-28| 906.18
#2010-09-29| 904.81
#2010-09-30| 905.05
#2010-10-01| 905.80
#2010-10-04| 895.44
#2010-10-05| 918.48
#2010-10-06| 927.00
#2010-10-07| 929.55
#2010-10-08| 931.05
#2010-10-11| 932.52
#2010-10-12| 924.66
#2010-10-13| 945.47
#2010-10-14| 948.57
#2010-10-15| 949.42
#2010-10-18| 945.89
#2010-10-19| 931.03
#2010-10-20| 940.80
#2010-10-21| 951.36
#2010-10-22| 943.45
#2010-10-25| 947.77
#2010-10-26| 943.11
#2010-10-27| 930.42
#2010-10-28| 944.31
#2010-10-29| 948.66
#2010-11-01| 952.98
#2010-11-02| 960.61
#2010-11-03| 961.02
#2010-11-04| 982.18
#2010-11-05| 973.37
#2010-11-08| 963.50
#2010-11-09| 968.06
#2010-11-10| 949.79
#2010-11-11| 942.93
#2010-11-12| 940.59
#2010-11-15| 939.73
#2010-11-16| 912.83
#2010-11-17| 921.16
#2010-11-18| 931.58
#2010-11-19| 934.97
#2010-11-22| 926.59
#2010-11-23| 904.58
#2010-11-24| 907.44
#2010-11-25| .
#2010-11-26| 894.54
#2010-11-29| 872.74
#2010-11-30| 864.91
#2010-12-01| 888.66
#2010-12-02| 906.85
#2010-12-03| 922.82
#2010-12-06| 914.98
#2010-12-07| 931.43
#2010-12-08| 925.91
#2010-12-09| 931.51
#2010-12-10| 932.97
#2010-12-13| 944.65
#2010-12-14| 941.30
#2010-12-15| 935.47
#2010-12-16| 930.86
#2010-12-17| 928.26
#2010-12-20| 929.79
#2010-12-21| 935.83
#2010-12-22| 934.55
#2010-12-23| 935.61
#2010-12-24| .
#2010-12-27| 933.34
#2010-12-28| 931.51
#2010-12-29| 934.37
#2010-12-30| 936.28
#2010-12-31| 942.82
#2011-01-03| 948.04
#2011-01-04| 957.27
#2011-01-05| 938.92
#2011-01-06| 940.94
#2011-01-07| 934.57
#2011-01-10| 922.39
#2011-01-11| 932.52
#2011-01-12| 945.03
#2011-01-13| 958.90
#2011-01-14| 964.37
#2011-01-17| .
#2011-01-18| 985.57
#2011-01-19| 987.24
#2011-01-20| 972.63
#2011-01-21| 987.56
#2011-01-24| 998.17
#2011-01-25| 990.24
#2011-01-26|1001.15
#2011-01-27|1003.30
#2011-01-28| 986.47
#2011-01-31| 985.50
#2011-02-01|1003.58
#2011-02-02|1010.50
#2011-02-03| 999.30
#2011-02-04| 999.66
#2011-02-07|1013.63
#2011-02-08|1022.21
#2011-02-09|1023.29
#2011-02-10|1016.20
#2011-02-11|1016.14
#2011-02-14|1009.15
#2011-02-15|1011.72
#2011-02-16|1012.10
#2011-02-17|1014.35
#2011-02-18|1018.50
#2011-02-21| .
#2011-02-22|1001.45
#2011-02-23| 996.98
#2011-02-24| 986.31
#2011-02-25|1003.88
#2011-02-28|1021.13
#2011-03-01|1014.80
#2011-03-02|1016.47
#2011-03-03|1020.74
#2011-03-04|1021.32
#2011-03-07|1022.44
#2011-03-08|1011.27
#2011-03-09|1014.78
#2011-03-10| 992.56
#2011-03-11| 982.15
#2011-03-14| 982.15
#2011-03-15| 960.34
#2011-03-16| 943.10
#2011-03-17| 966.51
#2011-03-18| 979.36
#2011-03-21| 999.25
#2011-03-22| 996.15
#2011-03-23| 983.86
#2011-03-24| 991.58
#2011-03-25| 988.74
#2011-03-28| 989.97
#2011-03-29| 991.51
#2011-03-30|1007.41
#2011-03-31|1005.54
#2011-04-01|1019.60
#2011-04-04|1032.30
#2011-04-05|1028.49
#2011-04-06|1036.07
#2011-04-07|1021.62
#2011-04-08|1032.52
#2011-04-11|1028.75
#2011-04-12|1016.95
#2011-04-13|1022.20
#2011-04-14|1015.23
#2011-04-15|1011.51
#2011-04-18| 987.34
#2011-04-19|1001.48
#2011-04-20|1030.49
#2011-04-21|1031.40
#2011-04-22| .
#2011-04-25|1028.75
#2011-04-26|1038.02
#2011-04-27|1046.60
#2011-04-28|1068.95
#2011-04-29|1069.46
#2011-05-02|1075.83
#2011-05-03|1061.01
#2011-05-04|1054.86
#2011-05-05|1031.60
#2011-05-06|1036.38
#2011-05-09|1017.92
#2011-05-10|1035.09
#2011-05-11|1043.29
#2011-05-12|1029.76
#2011-05-13|1030.39
#2011-05-16|1027.06
#2011-05-17|1015.92
#2011-05-18|1019.57
#2011-05-19|1029.46
#2011-05-20|1026.59
#2011-05-23|1000.81
#2011-05-24|1006.55
#2011-05-25|1006.73
#2011-05-26|1005.43
#2011-05-27|1019.36
#2011-05-30| .
#2011-05-31|1033.08
#2011-06-01|1026.98
#2011-06-02|1018.55
#2011-06-03|1026.56
#2011-06-06|1027.24
#2011-06-07|1033.09
#2011-06-08|1018.22
#2011-06-09|1021.31
#2011-06-10|1002.12
#2011-06-13|1006.66
#2011-06-14|1021.33
#2011-06-15| 996.84
#2011-06-16| 980.41
#2011-06-17| 992.46
#2011-06-20| 988.91
#2011-06-21|1001.57
#2011-06-22|1002.24
#2011-06-23| 969.11
#2011-06-24| 973.52
#2011-06-27| 982.18
#2011-06-28| 989.26
#2011-06-29|1011.45
#2011-06-30|1030.10
#2011-07-01|1033.00
#2011-07-04| .
#2011-07-05|1037.34
#2011-07-06|1016.31
#2011-07-07|1023.92
#2011-07-08|1001.10
#2011-07-11| 961.89
#2011-07-12| 957.20
#2011-07-13| 973.10
#2011-07-14| 960.00
#2011-07-15| 956.98
#2011-07-18| 932.56
#2011-07-19| 956.05
#2011-07-20| 968.04
#2011-07-21| 989.46
#2011-07-22| 995.59
#2011-07-25| 983.86
#2011-07-26| 990.04
#2011-07-27| 971.81
#2011-07-28| 965.64
#2011-07-29| 967.51
#2011-08-01| 943.09
#2011-08-02| 928.14
#2011-08-03| 915.82
#2011-08-04| 876.47
#2011-08-05| 871.11
#2011-08-08| 834.02
#2011-08-09| 844.34
#2011-08-10| 816.49
#2011-08-11| 834.34
#2011-08-12| 865.68
#2011-08-15| 885.18
#2011-08-16| 874.53
#2011-08-17| 878.03
#2011-08-18| 831.69
#2011-08-19| 837.16
#2011-08-22| 838.74
#2011-08-23| 846.05
#2011-08-24| 864.54
#2011-08-25| 847.27
#2011-08-26| 846.15
#2011-08-29| 867.11
#2011-08-30| 874.17
#2011-08-31| 897.24
#2011-09-01| 892.90
#2011-09-02| 868.90
#2011-09-05| .
#2011-09-06| 817.85
#2011-09-07| 844.22
#2011-09-08| 847.38
#2011-09-09| 815.42
#2011-09-12| 786.44
#2011-09-13| 792.04
#2011-09-14| 806.55
#2011-09-15| 827.96
#2011-09-16| 831.15
#2011-09-19| 805.07
#2011-09-20| 825.76
#2011-09-21| 814.06
#2011-09-22| 768.46
#2011-09-23| 775.34
#2011-09-26| 785.11
#2011-09-27| 823.09
#2011-09-28| 810.05
#2011-09-29| 814.70
#2011-09-30| 793.82
#2011-10-03| 778.15
#2011-10-04| 759.44
#2011-10-05| 778.46
#2011-10-06| 801.51
#2011-10-07| 817.05
#2011-10-10| 834.48
#2011-10-11| 833.09
#2011-10-12| 860.19
#2011-10-13| 845.37
#2011-10-14| 863.86
#2011-10-17| 844.82
#2011-10-18| 838.88
#2011-10-19| 851.62
#2011-10-20| 830.42
#2011-10-21| 863.45
#2011-10-24| 880.82
#2011-10-25| 873.29
#2011-10-26| 871.68
#2011-10-27| 913.58
#2011-10-28| 914.62
#2011-10-31| 876.64
#2011-11-01| 837.90
#2011-11-02| 855.82
#2011-11-03| 874.86
#2011-11-04| 869.03
#2011-11-07| 873.34
#2011-11-08| 871.16
#2011-11-09| 842.18
#2011-11-10| 839.03
#2011-11-11| 864.95
#2011-11-14| 848.06
#2011-11-15| 833.18
#2011-11-16| 837.10
#2011-11-17| 820.89
#2011-11-18| 821.87
#2011-11-21| 796.48
#2011-11-22| 793.96
#2011-11-23| 774.29
#2011-11-24| .
#2011-11-25| 776.29
#2011-11-28| 807.11
#2011-11-29| 816.24
#2011-11-30| 851.14
#2011-12-01| 843.85
#2011-12-02| 846.34
#2011-12-05| 854.78
#2011-12-06| 845.49
#2011-12-07| 840.55
#2011-12-08| 824.55
#2011-12-09| 836.69
#2011-12-12| 814.32
#2011-12-13| 814.66
#2011-12-14| 790.52
#2011-12-15| 797.70
#2011-12-16| 798.30
#2011-12-19| 792.19
#2011-12-20| 818.98
#2011-12-21| 812.47
#2011-12-22| 818.24
#2011-12-23| 826.58
#2011-12-26| .
#2011-12-27| 829.87
#2011-12-28| 817.22
#2011-12-29| 822.99
#2011-12-30| 834.52
#2012-01-02| .
#2012-01-03| 856.69
#2012-01-04| 840.78
#2012-01-05| 819.25
#2012-01-06| 819.47
#2012-01-09| 817.69
#2012-01-10| 831.99
#2012-01-11| 826.41
#2012-01-12| 831.79
#2012-01-13| 821.08
#2012-01-16| .
#2012-01-17| 840.24
#2012-01-18| 843.86
#2012-01-19| 851.21
#2012-01-20| 853.95
#2012-01-23| 868.53
#2012-01-24| 855.77
#2012-01-25| 853.71
#2012-01-26| 870.14
#2012-01-27| 864.82
#2012-01-30| 853.41
#2012-01-31| 864.94
#2012-02-01| 881.10
#2012-02-02| 885.44
#2012-02-03| 893.87
#2012-02-06| 889.20
#2012-02-07| 896.95
#2012-02-08| 893.42
#2012-02-09| 896.12
#2012-02-10| 884.93
#2012-02-13| 892.16
#2012-02-14| 886.17
#2012-02-15| 885.62
#2012-02-16| 893.25
#2012-02-17| 902.85
#2012-02-20| .
#2012-02-21| 905.28
#2012-02-22| 895.00
#2012-02-23| 902.05
#2012-02-24| 917.68
#2012-02-27| 905.08
#2012-02-28| 909.24
#2012-02-29| 911.15
#2012-03-01| 903.63
#2012-03-02| 896.88
#2012-03-05| 890.56
#2012-03-06| 862.97
#2012-03-07| 873.23
#2012-03-08| 896.04
#2012-03-09| 887.33
#2012-03-12| 888.30
#2012-03-13| 901.33
#2012-03-14| 894.52
#2012-03-15| 893.91
#2012-03-16| 907.80
#2012-03-19| 911.56
#2012-03-20| 904.46
#2012-03-21| 904.42
#2012-03-22| 900.41
#2012-03-23| 907.76
#2012-03-26| 924.95
#2012-03-27| 921.59
#2012-03-28| 909.49
#2012-03-29| 896.11
#2012-03-30| 908.54
#2012-04-02| 922.04
#2012-04-03| 912.17
#2012-04-04| 874.78
#2012-04-05| 870.95
#2012-04-06| .
#2012-04-09| 871.57
#2012-04-10| 859.07
#2012-04-11| 866.76
#2012-04-12| 882.08
#2012-04-13| 863.72
#2012-04-16| 862.23
#2012-04-17| 879.89
#2012-04-18| 873.96
#2012-04-19| 868.33
#2012-04-20| 873.19
#2012-04-23| 851.39
#2012-04-24| 866.01
#2012-04-25| 877.31
#2012-04-26| 883.17
#2012-04-27| 896.73
#2012-04-30| 890.79
#2012-05-01| 893.90
#2012-05-02| 892.05
#2012-05-03| 895.84
#2012-05-04| 880.82
#2012-05-07| 885.21
#2012-05-08| 870.58
#2012-05-09| 864.54
#2012-05-10| 871.64
#2012-05-11| 866.39
#2012-05-14| 849.34
#2012-05-15| 845.62
#2012-05-16| 842.83
#2012-05-17| 831.59
#2012-05-18| 825.67
#2012-05-21| 830.75
#2012-05-22| 837.71
#2012-05-23| 810.13
#2012-05-24| 817.54
#2012-05-25| 812.61
#2012-05-28| .
#2012-05-29| 825.91
#2012-05-30| 804.70
#2012-05-31| 794.12
#2012-06-01| 775.38
#2012-06-04| 781.01
#2012-06-05| 779.74
#2012-06-06| 797.65
#2012-06-07| 815.60
#2012-06-08| 809.25
#2012-06-11| 811.65
#2012-06-12| 809.22
#2012-06-13| 809.55
#2012-06-14| 810.50
#2012-06-15| 820.02
#2012-06-18| 819.03
#2012-06-19| 837.79
#2012-06-20| 848.40
#2012-06-21| 840.29
#2012-06-22| 828.44
#2012-06-25| 811.43
#2012-06-26| 810.63
#2012-06-27| 823.36
#2012-06-28| 827.88
#2012-06-29| 863.56
#2012-07-02| 869.57
#2012-07-03| 876.47
#2012-07-04| .
#2012-07-05| 860.99
#2012-07-06| 851.29
#2012-07-09| 848.95
#2012-07-10| 852.87
#2012-07-11| 846.23
#2012-07-12| 847.12
#2012-07-13| 872.14
#2012-07-16| 872.88
#2012-07-17| 869.76
#2012-07-18| 877.95
#2012-07-19| 886.60
#2012-07-20| 873.32
#2012-07-23| 845.63
#2012-07-24| 838.95
#2012-07-25| 845.50
#2012-07-26| 883.67
#2012-07-27| 889.62
#2012-07-30| 881.90
#2012-07-31| 876.68
#2012-08-01| 884.95
#2012-08-02| 862.45
#2012-08-03| 894.65
#2012-08-06| 902.63
#2012-08-07| 912.14
#2012-08-08| 911.28
#2012-08-09| 911.04
#2012-08-10| 914.51
#2012-08-13| 914.12
#2012-08-14| 916.23
#2012-08-15| 916.89
#2012-08-16| 930.37
#2012-08-17| 930.03
#2012-08-20| 927.97
#2012-08-21| 939.98
#2012-08-22| 927.80
#2012-08-23| 935.01
#2012-08-24| 930.85
#2012-08-27| 931.89
#2012-08-28| 929.84
#2012-08-29| 926.59
#2012-08-30| 924.61
#2012-08-31| 930.54
#2012-09-03| .
#2012-09-04| 925.89
#2012-09-05| 930.46
#2012-09-06| 942.83
#2012-09-07| 957.88
#2012-09-10| 958.00
#2012-09-11| 958.35
#2012-09-12| 962.71
#2012-09-13| 963.92
#2012-09-14| 983.86
#2012-09-17| 976.55
#2012-09-18| 966.84
#2012-09-19| 972.46
#2012-09-20| 969.96
#2012-09-21| 982.65
#2012-09-24| 970.28
#2012-09-25| 985.55
#2012-09-26| 963.39
#2012-09-27| 965.93
#2012-09-28| 956.68
#2012-10-01| 970.57
#2012-10-02| 972.55
#2012-10-03| 970.51
#2012-10-04| 979.33
#2012-10-05| 991.74
#2012-10-08| 973.97
#2012-10-09| 971.36
#2012-10-10| 963.64
#2012-10-11| 972.63
#2012-10-12| 967.29
#2012-10-15| 972.44
#2012-10-16| 988.73
#2012-10-17| 990.36
#2012-10-18| 977.63
#2012-10-19| 965.44
#2012-10-22| 966.15
#2012-10-23| 947.10
#2012-10-24| 953.42
#2012-10-25| 951.57
#2012-10-26| 954.51
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.79
#2012-11-01| 973.93
#2012-11-02| 969.17
#2012-11-05| 956.35
#2012-11-06| 962.04
#2012-11-07| 949.72
#2012-11-08| 941.36
#2012-11-09| 938.81
#2012-11-12| 936.70
#2012-11-13| 944.11
#2012-11-14| 951.28
#2012-11-15| 947.74
#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|1053.61
#2012-12-21|1045.42
#2012-12-24|1048.79
#2012-12-25|1048.84
#2012-12-26|1050.12
#2012-12-27|1050.61
#2012-12-28|1041.80
#2012-12-31|1045.83
#2013-01-01|1045.83
#2013-01-02|1069.83
#2013-01-03|1060.50
#2013-01-04|1056.75
#2013-01-07|1053.46
#2013-01-08|1050.65
#2013-01-09|1046.40
#2013-01-10|1059.91
#2013-01-11|1074.48
#2013-01-14|1070.25
#2013-01-15|1074.94
#2013-01-16|1069.73
#2013-01-17|1084.07
#2013-01-18|1088.92
#2013-01-21|1085.38
#2013-01-22|1077.08
#2013-01-23|1070.19
#2013-01-24|1080.96
#2013-01-25|1089.60
#2013-01-28|1082.55
#2013-01-29|1084.48
#2013-01-30|1090.37
#2013-01-31|1092.68
#2013-02-01|1112.04
#2013-02-04|1089.05
#2013-02-05|1089.86
#2013-02-06|1094.91
#2013-02-07|1085.26
#2013-02-08|1101.60
#2013-02-11|1092.28
#2013-02-12|1097.49
#2013-02-13|1100.66
#2013-02-14|1090.85
#2013-02-15|1099.62
#2013-02-18|1102.54
#2013-02-19|1112.22
#2013-02-20|1105.90
#2013-02-21|1078.70
#2013-02-22|1086.38
#2013-02-25|1083.04
#2013-02-26|1068.76
#2013-02-27|1079.86
#2013-02-28|1091.18
#2013-03-01|1079.06
#2013-03-04|1080.26
#2013-03-05|1098.34
#2013-03-06|1095.24
#2013-03-07|1096.15
#2013-03-08|1094.32
#2013-03-11|1097.62
#2013-03-12|1103.52
#2013-03-13|1105.33
#2013-03-14|1119.85
#2013-03-15|1121.50
#2013-03-18|1117.62
#2013-03-19|1108.24
#2013-03-20|1118.80
#2013-03-21|1111.85
#2013-03-22|1120.20
#2013-03-25|1113.20
#2013-03-26|1110.55
#2013-03-27|1099.53
#2013-03-28|1111.57
#2013-03-29| .
#2013-04-01|1113.52
#2013-04-02|1121.01
#2013-04-03|1116.52
#2013-04-04|1105.96
#2013-04-05|1099.27
#2013-04-08|1104.15
#2013-04-09|1101.72
#2013-04-10|1116.87
#2013-04-11|1137.11
#2013-04-12|1127.13
#2013-04-15|1109.44
#2013-04-16|1107.79
#2013-04-17|1090.05
#2013-04-18|1095.15
#2013-04-19|1099.39
#2013-04-22|1102.62
#2013-04-23|1122.96
#2013-04-24|1128.98
#2013-04-25|1141.05
#2013-04-26|1138.04
#2013-04-29|1144.02
#2013-04-30|1147.42
#2013-05-01|1150.11
#2013-05-02|1147.60
#2013-05-03|1155.96
#2013-05-06|1153.39
#2013-05-07|1153.59
#2013-05-08|1167.67
#2013-05-09|1160.05
#2013-05-10|1158.24
#2013-05-13|1156.93
#2013-05-14|1162.30
#2013-05-15|1159.17
#2013-05-16|1158.79
#2013-05-17|1148.97
#2013-05-20|1162.63
#2013-05-21|1167.22
#2013-05-22|1166.54
#2013-05-23|1147.90
#2013-05-24|1145.76
#2013-05-27|1154.08
#2013-05-28|1165.61
#2013-05-29|1150.77
#2013-05-30|1166.50
#2013-05-31|1145.93
#2013-06-03|1142.18
#2013-06-04|1151.44
#2013-06-05|1138.58
#2013-06-06|1145.04
#2013-06-07|1158.89
#2013-06-10|1163.18
#2013-06-11|1164.63
#2013-06-12|1175.85
#2013-06-13|1176.55
#2013-06-14|1179.67
#2013-06-17|1192.80
#2013-06-18|1200.01
#2013-06-19|1201.47
#2013-06-20|1155.75
#2013-06-21|1139.39
#2013-06-24|1116.33
#2013-06-25|1128.13
#2013-06-26|1135.26
#2013-06-27|1154.60
#2013-06-28|1154.64
#2013-07-01|1174.02
#2013-07-02|1176.59
#2013-07-03|1174.83
#2013-07-04|1182.82
#2013-07-05|1168.88
#2013-07-08|1187.14
#2013-07-09|1180.49
#2013-07-10|1194.53
#2013-07-11|1214.14
#2013-07-12|1220.92
#2013-07-15|1227.94
#2013-07-16|1221.54
#2013-07-17|1223.20
#2013-07-18|1244.50
#2013-07-19|1251.54
#2013-07-22|1250.57
#2013-07-23|1250.50
#2013-07-24|1257.21
#2013-07-25|1263.34
#2013-07-26|1271.20
#2013-07-29|1270.58
#2013-07-30|1275.04
#2013-07-31|1280.44
#2013-08-01|1287.38
#2013-08-02|1289.31
#2013-08-05|1293.27
#2013-08-06|1297.36
#2013-08-07|1294.87
#2013-08-08|1308.16
#2013-08-09|1310.30
#2013-08-12|1301.03
#2013-08-13|1297.44
#2013-08-14|1303.58
#2013-08-15|1285.06
#2013-08-16|1291.85
#2013-08-19|1295.56
#2013-08-20|1292.07
#2013-08-21|1293.86
#2013-08-22|1295.77
#2013-08-23|1306.33
#2013-08-26|1300.58
#2013-08-27|1280.21
#2013-08-28|1266.04
#2013-08-29|1276.70
#2013-08-30|1259.54
#2013-09-02|1288.62
#2013-09-03|1284.25
#2013-09-04|1294.68
#2013-09-05|1303.05
#2013-09-06|1308.05
#2013-09-09|1321.63
#2013-09-10|1337.92
#2013-09-11|1344.12
#2013-09-12|1346.79
#2013-09-13|1355.75
#2013-09-16|1370.68
#2013-09-17|1366.46
#2013-09-18|1368.38
#2013-09-19|1382.79
#2013-09-20|1383.49
#2013-09-23|1373.05
#2013-09-24|1379.57
#2013-09-25|1379.73
#2013-09-26|1377.90
#2013-09-27|1383.60
#2013-09-30|1379.02
#2013-10-01|1391.91
#2013-10-02|1386.74
#2013-10-03|1383.37
#2013-10-04|1388.09
#2013-10-07|1387.30
#2013-10-08|1387.77
#2013-10-09|1369.82
#2013-10-10|1394.17
#2013-10-11|1402.51
#2013-10-14|1413.44
#2013-10-15|1422.28
#2013-10-16|1436.25
#2013-10-17|1470.60
#2013-10-18|1482.33
#2013-10-21|1490.70
#2013-10-22|1494.29
#2013-10-23|1489.50
#2013-10-24|1496.92
#2013-10-25|1494.15
#2013-10-28|1489.07
#2013-10-29|1484.94
#2013-10-30|1481.38
#2013-10-31|1473.48
#2013-11-01|1457.98
#2013-11-04|1470.67
#2013-11-05|1470.18
#2013-11-06|1489.68
#2013-11-07|1469.77
#2013-11-08|1465.84
#2013-11-11|1461.89
#2013-11-12|1457.40
#2013-11-13|1432.62
#2013-11-14|1459.59
#2013-11-15|1469.54
#2013-11-18|1473.36
#2013-11-19|1463.18
#2013-11-20|1459.94
#2013-11-21|1456.20
#2013-11-22|1473.34
#2013-11-25|1475.74
#2013-11-26|1473.74
#2013-11-27|1488.05
#2013-11-28|1491.05
#2013-11-29|1492.31
#2013-12-02|1484.83
#2013-12-03|1463.68
#2013-12-04|1448.94
#2013-12-05|1442.00
#2013-12-06|1450.16
#2013-12-09|1458.19
#2013-12-10|1458.59
#2013-12-11|1463.57
#2013-12-12|1440.51
#2013-12-13|1447.19
#2013-12-16|1459.76
#2013-12-17|1451.85
#2013-12-18|1459.17
#2013-12-19|1480.51
#2013-12-20|1484.12
#2013-12-23|1501.48
#2013-12-24|1510.94
#2013-12-25|1511.05
#2013-12-26|1514.55
#2013-12-27|1535.11
#2013-12-30|1534.24
#2013-12-31|1540.48
#2014-01-01|1540.48
#2014-01-02|1521.78
#2014-01-03|1521.65
#2014-01-06|1519.34
#2014-01-07|1519.73
#2014-01-08|1516.48
#2014-01-09|1508.91
#2014-01-10|1529.79
#2014-01-13|1527.41
#2014-01-14|1543.86
#2014-01-15|1546.58
#2014-01-16|1535.88
#2014-01-17|1536.17
#2014-01-20|1539.91
#2014-01-21|1540.52
#2014-01-22|1540.72
#2014-01-23|1526.33
#2014-01-24|1492.83
#2014-01-27|1479.11
#2014-01-28|1491.62
#2014-01-29|1485.47
#2014-01-30|1492.83
#2014-01-31|1480.35
#2014-02-03|1465.52
#2014-02-04|1460.15
#2014-02-05|1464.08
#2014-02-06|1498.29
#2014-02-07|1507.00
#2014-02-10|1510.34
#2014-02-11|1538.16
#2014-02-12|1548.00
#2014-02-13|1555.72
#2014-02-14|1562.14
#2014-02-17|1570.97
#2014-02-18|1576.07
#2014-02-19|1578.60
#2014-02-20|1565.96
#2014-02-21|1572.12
#2014-02-24|1579.68
#2014-02-25|1581.71
#2014-02-26|1563.13
#2014-02-27|1553.04
#2014-02-28|1570.29
#2014-03-03|1529.57
#2014-03-04|1555.31
#2014-03-05|1553.10
#2014-03-06|1559.92
#2014-03-07|1553.13
#2014-03-10|1529.08
#2014-03-11|1524.63
#2014-03-12|1522.41
#2014-03-13|1510.07
#2014-03-14|1502.15
#2014-03-17|1523.82
#2014-03-18|1522.75
#2014-03-19|1521.62
#2014-03-20|1503.92
#2014-03-21|1498.95
#2014-03-24|1482.01
#2014-03-25|1487.24
#2014-03-26|1503.56
#2014-03-27|1501.28
#2014-03-28|1503.59
#2014-03-31|1516.15
#2014-04-01|1521.23
#2014-04-02|1521.56
#2014-04-03|1515.79
#2014-04-04|1520.64
#2014-04-07|1507.75
#2014-04-08|1487.78
#2014-04-09|1505.58
#2014-04-10|1505.57
#2014-04-11|1480.06
#2014-04-14|1467.27
#2014-04-15|1449.72
#2014-04-16|1477.83
#2014-04-17|1495.74
#2014-04-18|1493.68
#2014-04-21|1493.68
#2014-04-22|1507.92
#2014-04-23|1496.83
#2014-04-24|1499.40
#2014-04-25|1489.55
#2014-04-28|1479.12
#2014-04-29|1486.01
#2014-04-30|1500.91
#2014-05-01|1509.38
#2014-05-02|1506.95
#2014-05-05|1503.75
#2014-05-06|1506.70
#2014-05-07|1505.49
#2014-05-08|1511.47
#2014-05-09|1500.92
#2014-05-12|1506.22
#2014-05-13|1503.84
#2014-05-14|1485.72
#2014-05-15|1461.62
#2014-05-16|1460.26
#2014-05-19|1476.01
#2014-05-20|1485.77
#2014-05-21|1495.13
#2014-05-22|1506.28
#2014-05-23|1509.81
#2014-05-26|1515.85
#2014-05-27|1524.96
#2014-05-28|1525.58
#2014-05-29|1532.91
#2014-05-30|1537.34
#2014-06-02|1540.71
#2014-06-03|1524.06
#2014-06-04|1522.44
#2014-06-05|1522.50
#2014-06-06|1534.84
#2014-06-09|1538.43
#2014-06-10|1536.90
#2014-06-11|1527.53
#2014-06-12|1537.31
#2014-06-13|1529.04
#2014-06-16|1524.37
#2014-06-17|1524.61
#2014-06-18|1523.47
#2014-06-19|1534.01
#2014-06-20|1528.56
#2014-06-23|1518.29
#2014-06-24|1515.88
#2014-06-25|1506.48
#2014-06-26|1516.63
#2014-06-27|1519.28
#2014-06-30|1531.57
#2014-07-01|1537.80
#2014-07-02|1532.82
#2014-07-03|1549.32
#2014-07-04|1547.57
#2014-07-07|1535.75
#2014-07-08|1506.65
#2014-07-09|1502.03
#2014-07-10|1476.10
#2014-07-11|1475.98
#2014-07-14|1491.24
#2014-07-15|1482.12
#2014-07-16|1498.48
#2014-07-17|1498.57
#2014-07-18|1503.55
#2014-07-21|1499.93
#2014-07-22|1509.34
#2014-07-23|1514.66
#2014-07-24|1528.76
#2014-07-25|1514.07
#2014-07-28|1518.30
#2014-07-29|1514.45
#2014-07-30|1504.11
#2014-07-31|1490.19
#2014-08-01|1480.94
#2014-08-04|1473.98
#2014-08-05|1482.75
#2014-08-06|1468.70
#2014-08-07|1465.97
#2014-08-08|1462.64
#2014-08-11|1483.60
#2014-08-12|1479.47
#2014-08-13|1483.14
#2014-08-14|1490.00
#2014-08-15|1485.94
#2014-08-18|1500.38
#2014-08-19|1507.66
#2014-08-20|1503.10
#2014-08-21|1505.25
#2014-08-22|1498.42
#2014-08-25|1503.93
#2014-08-26|1514.22
#2014-08-27|1521.76
#2014-08-28|1519.78
#2014-08-29|1511.02
#2014-09-01|1519.34
#2014-09-02|1515.80
#2014-09-03|1517.52
#2014-09-04|1513.51
#2014-09-05|1504.34
#2014-09-08|1492.62
#2014-09-09|1487.97
#2014-09-10|1481.81
#2014-09-11|1487.01
#2014-09-12|1494.28
#2014-09-15|1493.53
#2014-09-16|1493.60
#2014-09-17|1500.66
#2014-09-18|1512.01
#2014-09-19|1512.48
#2014-09-22|1501.54
#2014-09-23|1486.69
#2014-09-24|1478.22
#2014-09-25|1463.07
#2014-09-26|1456.99
#2014-09-29|1462.05
#2014-09-30|1453.90
#2014-10-01|1436.15
#2014-10-02|1410.06
#2014-10-03|1413.24
#2014-10-06|1427.97
#2014-10-07|1409.36
#2014-10-08|1401.07
#2014-10-09|1391.82
#2014-10-10|1368.20
#2014-10-13|1364.66
#2014-10-14|1361.44
#2014-10-15|1334.97
#2014-10-16|1348.31
#2014-10-17|1371.03
#2014-10-20|1368.26
#2014-10-21|1400.57
#2014-10-22|1404.57
#2014-10-23|1406.53
#2014-10-24|1402.41
#2014-10-27|1409.32
#2014-10-28|1422.03
#2014-10-29|1429.63
#2014-10-30|1426.40
#2014-10-31|1436.82
#2014-11-03|1438.01
#2014-11-04|1434.89
#2014-11-05|1438.68
#2014-11-06|1434.34
#2014-11-07|1428.05
#2014-11-10|1443.25
#2014-11-11|1442.48
#2014-11-12|1432.35
#2014-11-13|1438.23
#2014-11-14|1454.26
#2014-11-17|1460.38
#2014-11-18|1471.51
#2014-11-19|1471.31
#2014-11-20|1472.32
#2014-11-21|1476.97
#2014-11-24|1487.45
#2014-11-25|1508.19
#2014-11-26|1512.24
#2014-11-27|1517.47
#2014-11-28|1520.49
#2014-12-01|1521.16
#2014-12-02|1521.29
#2014-12-03|1516.10
#2014-12-04|1519.97
#2014-12-05|1522.91
#2014-12-08|1516.72
#2014-12-09|1497.32
#2014-12-10|1502.45
#2014-12-11|1496.49
#2014-12-12|1469.94
#2014-12-15|1441.56
#2014-12-16|1474.86
#2014-12-17|1460.97
#2014-12-18|1486.22
#2014-12-19|1488.75
#2014-12-22|1504.65
#2014-12-23|1507.60
#2014-12-24|1510.44
#2014-12-25|1510.49
#2014-12-26|1509.58
#2014-12-29|1511.89
#2014-12-30|1502.21
#2014-12-31|1505.29
#2015-01-01|1505.29
#2015-01-02|1484.19
#2015-01-05|1446.80
#2015-01-06|1424.48
#2015-01-07|1421.26
#2015-01-08|1453.00
#2015-01-09|1460.25
#2015-01-12|1468.72
#2015-01-13|1485.36
#2015-01-14|1478.49
#2015-01-15|1476.87
#2015-01-16|1476.04
#2015-01-19|1500.46
#2015-01-20|1505.72
#2015-01-21|1515.08
#2015-01-22|1524.15
#2015-01-23|1528.76
#2015-01-26|1536.37
#2015-01-27|1542.65
#2015-01-28|1533.37
#2015-01-29|1532.40
#2015-01-30|1524.34
#2015-02-02|1526.36
#2015-02-03|1548.77
#2015-02-04|1561.75
#2015-02-05|1561.34
#2015-02-06|1556.91
#2015-02-09|1537.79
#2015-02-10|1558.06
#2015-02-11|1554.61
#2015-02-12|1571.62
#2015-02-13|1564.45
#2015-02-16|1561.88
#2015-02-17|1562.23
#2015-02-18|1589.11
#2015-02-19|1605.16
#2015-02-20|1601.11
#2015-02-23|1616.58
#2015-02-24|1615.28
#2015-02-25|1620.56
#2015-02-26|1603.59
#2015-02-27|1613.15
#2015-03-02|1605.85
#2015-03-03|1585.69
#2015-03-04|1593.37
#2015-03-05|1607.35
#2015-03-06|1592.85
#2015-03-09|1588.61
#2015-03-10|1566.18
#2015-03-11|1560.74
#2015-03-12|1565.84
#2015-03-13|1559.45
#2015-03-16|1578.56
#2015-03-17|1566.11
#2015-03-18|1584.46
#2015-03-19|1587.70
#2015-03-20|1611.41
#2015-03-23|1623.78
#2015-03-24|1634.27
#2015-03-25|1623.54
#2015-03-26|1598.66
#2015-03-27|1593.60
#2015-03-30|1608.06
#2015-03-31|1589.43
#2015-04-01|1587.55
#2015-04-02|1608.88
#2015-04-03|1621.31
#2015-04-06|1628.14
#2015-04-07|1629.80
#2015-04-08|1629.25
#2015-04-09|1638.34
#2015-04-10|1649.10
#2015-04-13|1642.09
#2015-04-14|1648.63
#2015-04-15|1633.04
#2015-04-16|1629.55
#2015-04-17|1616.79
#2015-04-20|1622.41
#2015-04-21|1652.26
#2015-04-22|1649.48
#2015-04-23|1652.52
#2015-04-24|1659.12
#2015-04-27|1672.01
#2015-04-28|1660.04
#2015-04-29|1653.09
#2015-04-30|1662.10
#2015-05-01|1658.86
#2015-05-04|1656.38
#2015-05-05|1630.33
#2015-05-06|1640.13
#2015-05-07|1634.24
#2015-05-08|1682.85
#2015-05-11|1686.40
#2015-05-12|1677.29
#2015-05-13|1691.49
#2015-05-14|1710.73
#2015-05-15|1719.56
#2015-05-18|1712.02
#2015-05-19|1709.83
#2015-05-20|1712.39
#2015-05-21|1716.91
#2015-05-22|1697.85
#2015-05-25|1690.00
#2015-05-26|1673.15
#2015-05-27|1684.12
#2015-05-28|1682.22
#2015-05-29|1656.41
#2015-06-01|1639.00
#2015-06-02|1658.87
#2015-06-03|1675.93
#2015-06-04|1654.52
#2015-06-05|1619.55
#2015-06-08|1623.84
#2015-06-09|1628.22
#2015-06-10|1657.64
#2015-06-11|1656.79
#2015-06-12|1651.90
#2015-06-15|1633.67
#2015-06-16|1641.57
#2015-06-17|1639.95
#2015-06-18|1659.00
#2015-06-19|1654.73
#2015-06-22|1697.47
#2015-06-23|1694.83
#2015-06-24|1682.84
#2015-06-25|1695.00
#2015-06-26|1684.55
#2015-06-29|1642.74
#2015-06-30|1622.11
#2015-07-01|1648.90
#2015-07-02|1632.80
#2015-07-03|1622.83
#2015-07-06|1605.59
#2015-07-07|1560.46
#2015-07-08|1574.60
#2015-07-09|1603.89
#2015-07-10|1655.22
#2015-07-13|1673.11
#2015-07-14|1681.42
#2015-07-15|1687.45
#2015-07-16|1699.86
#2015-07-17|1699.93
#2015-07-20|1696.67
#2015-07-21|1692.65
#2015-07-22|1683.05
#2015-07-23|1681.67
#2015-07-24|1667.51
#2015-07-27|1642.89
#2015-07-28|1651.59
#2015-07-29|1680.55
#2015-07-30|1659.06
#2015-07-31|1689.41
#2015-08-03|1694.36
#2015-08-04|1699.50
#2015-08-05|1691.46
#2015-08-06|1670.18
#2015-08-07|1643.34
#2015-08-10|1659.18
#2015-08-11|1643.30
#2015-08-12|1627.51
#2015-08-13|1640.85
#2015-08-14|1639.90
#2015-08-17|1639.70
#2015-08-18|1642.19
#2015-08-19|1626.60
#2015-08-20|1615.25
#2015-08-21|1586.93
#2015-08-24|1548.54
#2015-08-25|1586.56
#2015-08-26|1560.21
#2015-08-27|1574.84
#2015-08-28|1580.95
#2015-08-31|1578.88
#2015-09-01|1542.38
#2015-09-02|1546.65
#2015-09-03|1562.34
#2015-09-04|1535.45
#2015-09-07|1553.92
#2015-09-08|1573.13
#2015-09-09|1592.60
#2015-09-10|1586.78
#2015-09-11|1568.98
#2015-09-14|1562.60
#2015-09-15|1566.45
#2015-09-16|1593.91
#2015-09-17|1596.10
#2015-09-18|1593.55
#2015-09-21|1586.51
#2015-09-22|1537.16
#2015-09-23|1545.29
#2015-09-24|1536.74
#2015-09-25|1561.54
#2015-09-28|1546.66
#2015-09-29|1521.92
#2015-09-30|1553.49
#2015-10-01|1550.12
#2015-10-02|1562.25
#2015-10-05|1591.33
#2015-10-06|1607.85
#2015-10-07|1602.00
#2015-10-08|1620.09
#2015-10-09|1623.03
#2015-10-12|1613.35
#2015-10-13|1602.11
#2015-10-14|1612.19
#2015-10-15|1633.86
#2015-10-16|1644.97
#2015-10-19|1643.81
#2015-10-20|1650.69
#2015-10-21|1628.20
#2015-10-22|1604.55
#2015-10-23|1631.95
#2015-10-26|1624.18
#2015-10-27|1602.48
#2015-10-28|1610.65
#2015-10-29|1611.45
#2015-10-30|1616.37
#2015-11-02|1620.27
#2015-11-03|1613.75
#2015-11-04|1608.86
#2015-11-05|1601.34
#2015-11-06|1584.93
#2015-11-09|1577.86
#2015-11-10|1579.17
#2015-11-11|1589.35
#2015-11-12|1574.91
#2015-11-13|1554.55
#2015-11-16|1551.59
#2015-11-17|1583.62
#2015-11-18|1576.38
#2015-11-19|1598.96
#2015-11-20|1589.73
#2015-11-23|1570.61
#2015-11-24|1544.34
#2015-11-25|1568.91
#2015-11-26|1583.04
#2015-11-27|1583.42
#2015-11-30|1580.81
#2015-12-01|1591.50
#2015-12-02|1589.16
#2015-12-03|1584.08
#2015-12-04|1579.57
#2015-12-07|1584.98
#2015-12-08|1558.22
#2015-12-09|1556.38
#2015-12-10|1548.34
#2015-12-11|1533.41
#2015-12-14|1521.00
#2015-12-15|1544.15
#2015-12-16|1552.89
#2015-12-17|1552.01
#2015-12-18|1533.45
#2015-12-21|1537.97
#2015-12-22|1539.25
#2015-12-23|1565.03
#2015-12-24|1570.25
#2015-12-25|1570.25
#2015-12-28|1567.14
#2015-12-29|1578.42
#2015-12-30|1578.71
#2015-12-31|1564.09
#2016-01-01|1564.09
#2016-01-04|1522.36
#2016-01-05|1524.53
#2016-01-06|1507.17
#2016-01-07|1493.99
#2016-01-08|1489.04
#2016-01-11|1476.46
#2016-01-12|1486.04
#2016-01-13|1488.75
#2016-01-14|1460.00
#2016-01-15|1444.49
#2016-01-18|1423.11
#2016-01-19|1433.58
#2016-01-20|1392.71
#2016-01-21|1411.66
#2016-01-22|1464.03
#2016-01-25|1460.22
#2016-01-26|1462.17
#2016-01-27|1480.80
#2016-01-28|1478.67
#2016-01-29|1498.41
#2016-02-01|1518.84
#2016-02-02|1504.53
#2016-02-03|1502.42
#2016-02-04|1503.14
#2016-02-05|1462.21
#2016-02-08|1386.92
#2016-02-09|1411.44
#2016-02-10|1416.47
#2016-02-11|1400.54
#2016-02-12|1416.78
#2016-02-15|1446.22
#2016-02-16|1452.15
#2016-02-17|1482.73
#2016-02-18|1482.57
#2016-02-19|1478.05
#2016-02-22|1482.80
#2016-02-23|1472.29
#2016-02-24|1448.04
#2016-02-25|1486.80
#2016-02-26|1486.29
#2016-02-29|1496.05
#2016-03-01|1522.20
#2016-03-02|1505.20
#2016-03-03|1508.16
#2016-03-04|1514.81
#2016-03-07|1510.18
#2016-03-08|1504.50
#2016-03-09|1516.63
#2016-03-10|1506.48
#2016-03-11|1540.15
#2016-03-14|1548.43
#2016-03-15|1546.88
#2016-03-16|1545.40
#2016-03-17|1577.82
#2016-03-18|1574.71
#2016-03-21|1563.68
#2016-03-22|1562.80
#2016-03-23|1559.48
#2016-03-24|1540.30
#2016-03-25|1540.28
#2016-03-28|1550.00
#2016-03-29|1562.01
#2016-03-30|1603.22
#2016-03-31|1582.81
#2016-04-01|1560.83
#2016-04-04|1575.67
#2016-04-05|1549.36
#2016-04-06|1556.11
#2016-04-07|1550.93
#2016-04-08|1561.57
#2016-04-11|1571.25
#2016-04-12|1566.44
#2016-04-13|1579.02
#2016-04-14|1573.50
#2016-04-15|1569.10
#2016-04-18|1575.98
#2016-04-19|1607.04
#2016-04-20|1594.80
#2016-04-21|1554.97
#2016-04-22|1542.79
#2016-04-25|1554.07
#2016-04-26|1561.09
#2016-04-27|1558.16
#2016-04-28|1567.00
#2016-04-29|1565.12
#2016-05-02|1573.36
#2016-05-03|1558.34
#2016-05-04|1544.94
#2016-05-05|1549.58
#2016-05-06|1548.29
#2016-05-09|1556.45
#2016-05-10|1559.90
#2016-05-11|1550.08
#2016-05-12|1551.64
#2016-05-13|1526.00
#2016-05-16|1527.16
#2016-05-17|1537.18
#2016-05-18|1541.27
#2016-05-19|1525.32
#2016-05-20|1549.43
#2016-05-23|1542.22
#2016-05-24|1571.50
#2016-05-25|1575.92
#2016-05-26|1579.71
#2016-05-27|1575.31
#2016-05-30|1579.31
#2016-05-31|1570.90
#2016-06-01|1561.79
#2016-06-02|1560.36
#2016-06-03|1564.96
#2016-06-06|1565.99
#2016-06-07|1574.27
#2016-06-08|1564.47
#2016-06-09|1546.88
#2016-06-10|1502.59
#2016-06-13|1471.78
#2016-06-14|1424.42
#2016-06-15|1445.79
#2016-06-16|1427.54
#2016-06-17|1462.51
#2016-06-20|1534.03
#2016-06-21|1534.06
#2016-06-22|1540.16
#2016-06-23|1569.98
#2016-06-24|1415.80
#2016-06-27|1333.78
#2016-06-28|1380.36
#2016-06-29|1437.78
#2016-06-30|1443.96
#2016-07-01|1463.85
#2016-07-04|1441.19
#2016-07-05|1417.45
#2016-07-06|1389.07
#2016-07-07|1408.26
#2016-07-08|1428.90
#2016-07-11|1455.68
#2016-07-12|1480.27
#2016-07-13|1485.52
#2016-07-14|1483.86
#2016-07-15|1475.74
#2016-07-18|1481.38
#2016-07-19|1467.38
#2016-07-20|1487.43
#2016-07-21|1485.96
#2016-07-22|1477.07
#2016-07-25|1488.46
#2016-07-26|1481.07
#2016-07-27|1500.51
#2016-07-28|1509.18
#2016-07-29|1518.18
#2016-08-01|1508.27
#2016-08-02|1507.22
#2016-08-03|1493.86
#2016-08-04|1494.63
#2016-08-05|1502.14
#2016-08-08|1498.12
#2016-08-09|1515.07
#2016-08-10|1523.26
#2016-08-11|1526.80
#2016-08-12|1526.26
#2016-08-15|1522.67
#2016-08-16|1514.92
#2016-08-17|1507.27
#2016-08-18|1530.34
#2016-08-19|1519.06
#2016-08-22|1523.34
#2016-08-23|1534.77
#2016-08-24|1541.01
#2016-08-25|1536.17
#2016-08-26|1534.04
#2016-08-29|1517.87
#2016-08-30|1518.36
#2016-08-31|1507.11
#2016-09-01|1528.31
#2016-09-02|1550.31
#2016-09-05|1552.03
#2016-09-06|1566.56
#2016-09-07|1567.44
#2016-09-08|1556.81
#2016-09-09|1530.44
#2016-09-12|1513.66
#2016-09-13|1505.46
#2016-09-14|1504.59
#2016-09-15|1514.14
#2016-09-16|1497.70
#2016-09-19|1519.13
#2016-09-20|1516.42
#2016-09-21|1511.28
#2016-09-22|1539.57
#2016-09-23|1519.54
#2016-09-26|1496.48
#2016-09-27|1494.58
#2016-09-28|1517.63
#2016-09-29|1524.29
#2016-09-30|1522.71
#2016-10-03|1517.27
#2016-10-04|1521.84
#2016-10-05|1503.89
#2016-10-06|1492.41
#2016-10-07|1468.35
#2016-10-10|1472.99
#2016-10-11|1445.30
#2016-10-12|1431.64
#2016-10-13|1423.79
#2016-10-14|1436.03
#2016-10-17|1418.74
#2016-10-18|1436.35
#2016-10-19|1446.06
#2016-10-20|1420.97
#2016-10-21|1414.04
#2016-10-24|1407.66
#2016-10-25|1393.97
#2016-10-26|1393.03
#2016-10-27|1403.48
#2016-10-28|1408.36
#2016-10-31|1418.86
#2016-11-01|1417.39
#2016-11-02|1408.59
#2016-11-03|1402.82
#2016-11-04|1393.02
#2016-11-07|1388.85
#2016-11-08|1389.95
#2016-11-09|1373.65
#2016-11-10|1365.93
#2016-11-11|1359.72
#2016-11-14|1339.61
#2016-11-15|1335.47
#2016-11-16|1351.52
#2016-11-17|1358.07
#2016-11-18|1341.80
#2016-11-21|1348.10
#2016-11-22|1349.74
#2016-11-23|1342.94
#2016-11-24|1350.41
#2016-11-25|1357.82
#2016-11-28|1344.10
#2016-11-29|1361.98
#2016-11-30|1359.64
#2016-12-01|1351.35
#2016-12-02|1348.61
#2016-12-05|1358.76
#2016-12-06|1373.79
#2016-12-07|1365.96
#2016-12-08|1375.99
#2016-12-09|1426.43
#2016-12-12|1419.71
#2016-12-13|1444.62
#2016-12-14|1446.52
#2016-12-15|1423.69
#2016-12-16|1422.41
#2016-12-19|1432.24
#2016-12-20|1435.94
#2016-12-21|1441.98
#2016-12-22|1435.39
#2016-12-23|1434.40
#2016-12-26|1434.42
#2016-12-27|1438.97
#2016-12-28|1434.76
#2016-12-29|1445.25
#2016-12-30|1458.82
#2017-01-02|1465.73
#2017-01-03|1449.86
#2017-01-04|1450.85
#2017-01-05|1474.14
#2017-01-06|1471.04
#2017-01-09|1463.29
#2017-01-10|1464.67
#2017-01-11|1451.12
#2017-01-12|1462.68
#2017-01-13|1472.95
#2017-01-16|1460.56
#2017-01-17|1473.78
#2017-01-18|1448.49
#2017-01-19|1442.90
#2017-01-20|1448.41
#2017-01-23|1460.38
#2017-01-24|1468.09
#2017-01-25|1470.77
#2017-01-26|1460.52
#2017-01-27|1466.01
#2017-01-30|1463.38
#2017-01-31|1464.77
#2017-02-01|1467.27
#2017-02-02|1470.20
#2017-02-03|1472.67
#2017-02-06|1457.16
#2017-02-07|1460.79
#2017-02-08|1474.60
#2017-02-09|1479.81
#2017-02-10|1475.58
#2017-02-13|1484.24
#2017-02-14|1475.27
#2017-02-15|1474.16
#2017-02-16|1484.54
#2017-02-17|1480.09
#2017-02-20|1478.58
#2017-02-21|1470.85
#2017-02-22|1474.94
#2017-02-23|1486.87
#2017-02-24|1471.08
#2017-02-27|1479.12
#2017-02-28|1483.11
#2017-03-01|1489.36
#2017-03-02|1481.92
#2017-03-03|1457.68
#2017-03-06|1456.09
#2017-03-07|1451.77
#2017-03-08|1450.78
#2017-03-09|1462.44
#2017-03-10|1460.33
#2017-03-13|1466.21
#2017-03-14|1457.15
#2017-03-15|1455.10
#2017-03-16|1473.94
#2017-03-17|1480.70
#2017-03-20|1479.77
#2017-03-21|1482.34
#2017-03-22|1474.79
#2017-03-23|1490.43
#2017-03-24|1496.90
#2017-03-27|1507.37
#2017-03-28|1512.60
#2017-03-29|1500.77
#2017-03-30|1512.77
#2017-03-31|1528.11
#2017-04-03|1512.02
#2017-04-04|1519.65
#2017-04-05|1520.18
#2017-04-06|1512.75
#2017-04-07|1507.58
#2017-04-10|1509.71
#2017-04-11|1513.88
#2017-04-12|1524.78
#2017-04-13|1520.76
#2017-04-14|1520.74
#2017-04-17|1527.93
#2017-04-18|1519.93
#2017-04-19|1517.41
#2017-04-20|1535.89
#2017-04-21|1518.47
#2017-04-24|1566.05
#2017-04-25|1571.72
#2017-04-26|1577.08
#2017-04-27|1574.10
#2017-04-28|1566.13
#2017-05-01|1567.81
#2017-05-02|1584.96
#2017-05-03|1578.97
#2017-05-04|1594.19
#2017-05-05|1606.59
#2017-05-08|1599.93
#2017-05-09|1612.08
#2017-05-10|1602.38
#2017-05-11|1582.90
#2017-05-12|1611.63
#2017-05-15|1612.52
#2017-05-16|1627.36
#2017-05-17|1619.32
#2017-05-18|1611.83
#2017-05-19|1632.44
#2017-05-22|1640.86
#2017-05-23|1635.67
#2017-05-24|1635.75
#2017-05-25|1638.61
#2017-05-26|1643.28
#2017-05-29|1644.94
#2017-05-30|1647.55
#2017-05-31|1651.69
#2017-06-01|1661.11
#2017-06-02|1668.58
#2017-06-05|1662.44
#2017-06-06|1651.66
#2017-06-07|1652.61
#2017-06-08|1638.01
#2017-06-09|1630.91
#2017-06-12|1616.69
#2017-06-13|1631.54
#2017-06-14|1648.95
#2017-06-15|1627.59
#2017-06-16|1646.66
#2017-06-19|1643.75
#2017-06-20|1635.45
#2017-06-21|1633.23
#2017-06-22|1630.27
#2017-06-23|1641.12
#2017-06-26|1643.72
#2017-06-27|1635.68
#2017-06-28|1647.42
#2017-06-29|1629.28
#2017-06-30|1621.52
#2017-07-03|1615.09
#2017-07-04|1610.13
#2017-07-05|1613.11
#2017-07-06|1608.05
#2017-07-07|1584.92
#2017-07-10|1585.22
#2017-07-11|1577.90
#2017-07-12|1591.27
#2017-07-13|1591.22
#2017-07-14|1606.35
#2017-07-17|1606.87
#2017-07-18|1607.20
#2017-07-19|1618.63
#2017-07-20|1637.61
#2017-07-21|1626.05
#2017-07-24|1627.07
#2017-07-25|1626.72
#2017-07-26|1629.23
#2017-07-27|1642.26
#2017-07-28|1642.20
#2017-07-31|1644.80
#2017-08-01|1660.02
#2017-08-02|1656.98
#2017-08-03|1664.41
#2017-08-04|1656.34
#2017-08-07|1652.66
#2017-08-08|1643.68
#2017-08-09|1629.67
#2017-08-10|1627.78
#2017-08-11|1616.04
#2017-08-14|1627.83
#2017-08-15|1618.30
#2017-08-16|1624.50
#2017-08-17|1628.67
#2017-08-18|1604.67
#2017-08-21|1607.95
#2017-08-22|1614.18
#2017-08-23|1576.97
#2017-08-24|1576.72
#2017-08-25|1582.97
#2017-08-28|1584.45
#2017-08-29|1564.96
#2017-08-30|1565.28
#2017-08-31|1574.56
#2017-09-01|1585.89
#2017-09-04|1583.45
#2017-09-05|1589.30
#2017-09-06|1586.83
#2017-09-07|1597.57
#2017-09-08|1600.76
#2017-09-11|1609.86
#2017-09-12|1613.66
#2017-09-13|1613.64
#2017-09-14|1615.49
#2017-09-15|1623.98
#2017-09-18|1616.67
#2017-09-19|1617.88
#2017-09-20|1628.79
#2017-09-21|1620.72
#2017-09-22|1628.46
#2017-09-25|1629.08
#2017-09-26|1611.98
#2017-09-27|1602.52
#2017-09-28|1616.42
#2017-09-29|1638.49
#2017-10-02|1635.50
#2017-10-03|1631.15
#2017-10-04|1640.60
#2017-10-05|1632.69
#2017-10-06|1636.82
#2017-10-09|1642.62
#2017-10-10|1652.67
#2017-10-11|1646.76
#2017-10-12|1653.57
#2017-10-13|1656.64
#2017-10-16|1651.54
#2017-10-17|1651.47
#2017-10-18|1668.83
#2017-10-19|1656.79
#2017-10-20|1648.21
#2017-10-23|1633.73
#2017-10-24|1622.92
#2017-10-25|1628.20
#2017-10-26|1636.07
#2017-10-27|1613.75
#2017-10-30|1630.87
#2017-10-31|1649.08
#2017-11-01|1639.33
#2017-11-02|1629.42
#2017-11-03|1641.30
#2017-11-06|1637.16
#2017-11-07|1627.30
#2017-11-08|1632.20
#2017-11-09|1622.98
#2017-11-10|1628.13
#2017-11-13|1613.26
#2017-11-14|1626.37
#2017-11-15|1612.67
#2017-11-16|1631.98
#2017-11-17|1641.95
#2017-11-20|1655.02
#2017-11-21|1664.46
#2017-11-22|1667.77
#2017-11-23|1677.22
#2017-11-24|1684.11
#2017-11-27|1677.10
#2017-11-28|1685.74
#2017-11-29|1694.59
#2017-11-30|1696.94
#2017-12-01|1681.15
#2017-12-04|1689.85
#2017-12-05|1685.12
#2017-12-06|1685.29
#2017-12-07|1688.73
#2017-12-08|1689.57
#2017-12-11|1705.00
#2017-12-12|1699.02
#2017-12-13|1706.60
#2017-12-14|1704.04
#2017-12-15|1701.05
#2017-12-18|1711.00
#2017-12-19|1699.43
#2017-12-20|1706.01
#2017-12-21|1703.84
#2017-12-22|1705.53
#2017-12-25|1705.53
#2017-12-26|1707.98
#2017-12-27|1710.01
#2017-12-28|1714.48
#2017-12-29|1721.32
#2018-01-01|1721.32
#2018-01-02|1723.03
#2018-01-03|1719.24
#2018-01-04|1735.64
#2018-01-05|1749.40
#2018-01-08|1743.56
#2018-01-09|1753.28
#2018-01-10|1740.58
#2018-01-11|1733.26
#2018-01-12|1750.96
#2018-01-15|1779.21
#2018-01-16|1775.61
#2018-01-17|1765.53
#2018-01-18|1762.10
#2018-01-19|1776.42
#2018-01-22|1773.66
#2018-01-23|1776.66
#2018-01-24|1781.23
#2018-01-25|1778.29
#2018-01-26|1769.82
#2018-01-29|1753.62
#2018-01-30|1758.24
#2018-01-31|1774.09
#2018-02-01|1772.74
#2018-02-02|1742.20
#2018-02-05|1703.74
#2018-02-06|1659.58
#2018-02-07|1694.24
#2018-02-08|1678.01
#2018-02-09|1649.58
#2018-02-12|1666.24
#2018-02-13|1669.67
#2018-02-14|1706.64
#2018-02-15|1734.53
#2018-02-16|1747.31
#2018-02-19|1725.43
#2018-02-20|1727.93
#2018-02-21|1726.76
#2018-02-22|1712.42
#2018-02-23|1716.03
#2018-02-26|1713.78
#2018-02-27|1705.03
#2018-02-28|1696.41
#2018-03-01|1652.03
#2018-03-02|1641.89
#2018-03-05|1653.08
#2018-03-06|1661.70
#2018-03-07|1658.95
#2018-03-08|1663.14
#2018-03-09|1666.31
#2018-03-12|1677.54
#2018-03-13|1666.04
#2018-03-14|1654.13
#2018-03-15|1653.58
#2018-03-16|1648.82
#2018-03-19|1654.15
#2018-03-20|1638.26
#2018-03-21|1631.21
#2018-03-22|1624.57
#2018-03-23|1626.48
#2018-03-26|1630.16
#2018-03-27|1640.26
#2018-03-28|1639.18
#2018-03-29|1635.93
#2018-03-30|1635.99
#2018-04-02|1637.83
#2018-04-03|1620.41
#2018-04-04|1616.61
#2018-04-05|1647.35
#2018-04-06|1660.25
#2018-04-09|1675.28
#2018-04-10|1690.03
#2018-04-11|1684.01
#2018-04-12|1674.71
#2018-04-13|1675.13
#2018-04-16|1665.75
#2018-04-17|1666.70
#2018-04-18|1673.33
#2018-04-19|1704.60
#2018-04-20|1688.76
#2018-04-23|1677.30
#2018-04-24|1674.21
#2018-04-25|1670.40
#2018-04-26|1682.89
#2018-04-27|1682.29
#2018-04-30|1708.54
#2018-05-01|1696.70
#2018-05-02|1712.00
#2018-05-03|1705.67
#2018-05-04|1718.19
#2018-05-07|1721.83
#2018-05-08|1717.72
#2018-05-09|1712.01
#2018-05-10|1729.09
#2018-05-11|1749.52
#2018-05-14|1748.67
#2018-05-15|1721.61
#2018-05-16|1715.01
#2018-05-17|1728.67
#2018-05-18|1723.00
#2018-05-21|1737.77
#2018-05-22|1738.70
#2018-05-23|1713.13
#2018-05-24|1700.10
#2018-05-25|1700.17
#2018-05-28|1693.48
#2018-05-29|1658.70
#2018-05-30|1656.61
#2018-05-31|1671.02
#2018-06-01|1678.41
#2018-06-04|1695.66
#2018-06-05|1685.80
#2018-06-06|1704.26
#2018-06-07|1704.90
#2018-06-08|1698.87
#2018-06-11|1716.89
#2018-06-12|1710.94
#2018-06-13|1706.65
#2018-06-14|1699.85
#2018-06-15|1686.02
#2018-06-18|1675.39
#2018-06-19|1653.63
#2018-06-20|1669.62
#2018-06-21|1670.83
#2018-06-22|1695.07
#2018-06-25|1677.52
#2018-06-26|1661.81
#2018-06-27|1663.69
#2018-06-28|1652.46
#2018-06-29|1667.60
#2018-07-02|1639.84
#2018-07-03|1654.78
#2018-07-04|1658.02
#2018-07-05|1669.31
#2018-07-06|1688.64
#2018-07-09|1697.38
#2018-07-10|1703.99
#2018-07-11|1690.52
#2018-07-12|1720.19
#2018-07-13|1721.98
#2018-07-16|1717.81
#2018-07-17|1713.30
#2018-07-18|1706.17
#2018-07-19|1678.50
#2018-07-20|1691.33
#2018-07-23|1692.89
#2018-07-24|1689.56
#2018-07-25|1670.12
#2018-07-26|1677.69
#2018-07-27|1685.22
#2018-07-30|1685.78
#2018-07-31|1688.01
#2018-08-01|1674.28
#2018-08-02|1664.20
#2018-08-03|1677.68
#2018-08-06|1674.37
#2018-08-07|1685.15
#2018-08-08|1692.27
#2018-08-09|1693.58
#2018-08-10|1668.89
#2018-08-13|1664.26
#2018-08-14|1653.79
#2018-08-15|1637.53
#2018-08-16|1660.82
#2018-08-17|1665.78
#2018-08-20|1682.36
#2018-08-21|1692.32
#2018-08-22|1713.80
#2018-08-23|1707.78
#2018-08-24|1711.66
#2018-08-27|1720.68
#2018-08-28|1729.42
#2018-08-29|1732.60
#2018-08-30|1722.46
#2018-08-31|1709.41
#2018-09-03|1705.57
#2018-09-04|1676.20
#2018-09-05|1656.45
#2018-09-06|1649.51
#2018-09-07|1648.62
#2018-09-10|1663.05
#2018-09-11|1653.27
#2018-09-12|1660.73
#2018-09-13|1651.06
#2018-09-14|1638.45
#2018-09-17|1644.04
#2018-09-18|1642.82
#2018-09-19|1629.82
#2018-09-20|1646.05
#2018-09-21|1648.99
#2018-09-24|1656.13
#2018-09-25|1660.02
#2018-09-26|1665.39
#2018-09-27|1663.46
#2018-09-28|1647.05
#2018-10-01|1653.12
#2018-10-02|1630.63
#2018-10-03|1644.36
#2018-10-04|1623.70
#2018-10-05|1621.29
#2018-10-08|1593.19
#2018-10-09|1589.65
#2018-10-10|1574.08
#2018-10-11|1565.06
#2018-10-12|1568.48
#2018-10-15|1570.17
#2018-10-16|1606.36
#2018-10-17|1584.94
#2018-10-18|1589.06
#2018-10-19|1585.03
#2018-10-22|1577.35
#2018-10-23|1561.04
#2018-10-24|1565.80
#2018-10-25|1530.84
#2018-10-26|1505.03
#2018-10-29|1516.62
#2018-10-30|1515.54
#2018-10-31|1518.78
#2018-11-01|1535.99
#2018-11-02|1556.63
#2018-11-05|1549.53
#2018-11-06|1550.65
#2018-11-07|1568.75
#2018-11-08|1556.84
#2018-11-09|1545.36
#2018-11-12|1526.82
#2018-11-13|1538.25
#2018-11-14|1549.85
#2018-11-15|1533.61
#2018-11-16|1548.94
#2018-11-19|1544.97
#2018-11-20|1511.58
#2018-11-21|1531.70
#2018-11-22|1524.17
#2018-11-23|1530.22
#2018-11-26|1552.75
#2018-11-27|1545.79
#2018-11-28|1549.96
#2018-11-29|1562.21
#2018-11-30|1543.78
#2018-12-03|1562.52
#2018-12-04|1532.43
#2018-12-05|1508.79
#2018-12-06|1478.20
#2018-12-07|1485.11
#2018-12-10|1448.99
#2018-12-11|1463.63
#2018-12-12|1496.94
#2018-12-13|1487.84
#2018-12-14|1482.99
#2018-12-17|1477.55
#2018-12-18|1465.87
#2018-12-19|1486.26
#2018-12-20|1463.22
#2018-12-21|1459.74
#2018-12-24|1455.67
#2018-12-25|1455.67
#2018-12-26|1452.53
#2018-12-27|1435.40
#2018-12-28|1467.22
#2018-12-31|1478.20
#2019-01-01|1478.20
#2019-01-02|1461.65
#2019-01-03|1453.68
#2019-01-04|1484.79
#2019-01-07|1509.15
#2019-01-08|1525.03
#2019-01-09|1545.18
#2019-01-10|1543.69
#2019-01-11|1547.45
#2019-01-14|1536.64
#2019-01-15|1523.99
#2019-01-16|1524.28
#2019-01-17|1517.39
#2019-01-18|1539.43
#2019-01-21|1539.56
#2019-01-22|1542.61
#2019-01-23|1543.34
#2019-01-24|1541.68
#2019-01-25|1556.31
#2019-01-28|1552.41
#2019-01-29|1565.58
#2019-01-30|1568.64
#2019-01-31|1567.64
#2019-02-01|1579.03
#2019-02-04|1577.20
#2019-02-05|1591.41
#2019-02-06|1578.76
#2019-02-07|1530.24
#2019-02-08|1524.41
#2019-02-11|1536.55
#2019-02-12|1536.11
#2019-02-13|1540.06
#2019-02-14|1541.87
#2019-02-15|1555.98
#2019-02-18|1566.02
#2019-02-19|1566.64
#2019-02-20|1580.65
#2019-02-21|1595.62
#2019-02-22|1600.79
#2019-02-25|1597.22
#2019-02-26|1598.60
#2019-02-27|1593.64
#2019-02-28|1617.64
#2019-03-01|1610.75
#2019-03-04|1614.29
#2019-03-05|1608.57
#2019-03-06|1613.65
#2019-03-07|1597.48
#2019-03-08|1582.48
#2019-03-11|1588.37
#2019-03-12|1594.37
#2019-03-13|1610.58
#2019-03-14|1628.31
#2019-03-15|1632.80
#2019-03-18|1632.70
#2019-03-19|1647.72
#2019-03-20|1624.25
#2019-03-21|1617.33
#2019-03-22|1601.20
#2019-03-25|1572.90
#2019-03-26|1581.22
#2019-03-27|1578.67
#2019-03-28|1574.50
#2019-03-29|1579.28
#2019-04-01|1587.72
#2019-04-02|1591.47
#2019-04-03|1617.41
#2019-04-04|1612.41
#2019-04-05|1616.09
#2019-04-08|1607.10
#2019-04-09|1608.52
#2019-04-10|1616.69
#2019-04-11|1627.39
#2019-04-12|1631.31
#2019-04-15|1639.61
#2019-04-16|1649.79
#2019-04-17|1660.82
#2019-04-18|1665.40
#2019-04-19|1665.40
#2019-04-22|1664.36
#2019-04-23|1666.62
#2019-04-24|1661.23
#2019-04-25|1646.80
#2019-04-26|1674.34
#2019-04-29|1674.15
#2019-04-30|1676.82
#2019-05-01|1682.55
#2019-05-02|1670.08
#2019-05-03|1677.07
#2019-05-06|1670.01
#2019-05-07|1655.34
#2019-05-08|1666.89
#2019-05-09|1645.06
#2019-05-10|1650.24
#2019-05-13|1627.46
#2019-05-14|1636.59
#2019-05-15|1642.47
#2019-05-16|1650.57
#2019-05-17|1638.67
#2019-05-20|1634.21
#2019-05-21|1640.69
#2019-05-22|1646.08
#2019-05-23|1619.00
#2019-05-24|1631.93
#2019-05-27|1630.54
#2019-05-28|1637.62
#2019-05-29|1610.17
#2019-05-30|1634.57
#2019-05-31|1628.35
#2019-06-03|1635.51
#2019-06-04|1636.93
#2019-06-05|1656.12
#2019-06-06|1659.72
#2019-06-07|1686.60
#2019-06-10|1686.35
#2019-06-11|1691.25
#2019-06-12|1700.29
#2019-06-13|1692.00
#2019-06-14|1674.21
#2019-06-17|1681.60
#2019-06-18|1688.63
#2019-06-19|1688.46
#2019-06-20|1702.43
#2019-06-21|1690.37
#2019-06-24|1701.67
#2019-06-25|1695.28
#2019-06-26|1685.69
#2019-06-27|1675.16
#2019-06-28|1696.54
#2019-07-01|1703.78
#2019-07-02|1695.70
#2019-07-03|1707.13
#2019-07-04|1705.50
#2019-07-05|1690.71
#2019-07-08|1686.70
#2019-07-09|1683.96
#2019-07-10|1682.78
#2019-07-11|1681.53
#2019-07-12|1686.10
#2019-07-15|1691.35
#2019-07-16|1684.19
#2019-07-17|1676.15
#2019-07-18|1667.62
#2019-07-19|1659.84
#2019-07-22|1662.61
#2019-07-23|1650.33
#2019-07-24|1665.77
#2019-07-25|1656.17
#2019-07-26|1687.80
#2019-07-29|1683.31
#2019-07-30|1658.88
#2019-07-31|1661.06
#2019-08-01|1652.73
#2019-08-02|1614.00
#2019-08-05|1595.87
#2019-08-06|1599.82
#2019-08-07|1616.88
#2019-08-08|1630.29
#2019-08-09|1629.90
#2019-08-12|1630.46
#2019-08-13|1627.71
#2019-08-14|1603.71
#2019-08-15|1599.74
#2019-08-16|1620.21
#2019-08-19|1636.90
#2019-08-20|1621.51
#2019-08-21|1645.91
#2019-08-22|1643.94
#2019-08-23|1643.53
#2019-08-26|1637.87
#2019-08-27|1650.09
#2019-08-28|1640.81
#2019-08-29|1656.41
#2019-08-30|1653.07
#2019-09-02|1650.59
#2019-09-03|1644.36
#2019-09-04|1661.05
#2019-09-05|1663.13
#2019-09-06|1673.23
#2019-09-09|1666.22
#2019-09-10|1652.47
#2019-09-11|1656.99
#2019-09-12|1665.07
#2019-09-13|1675.23
#2019-09-16|1654.31
#2019-09-17|1669.35
#2019-09-18|1677.21
#2019-09-19|1686.87
#2019-09-20|1672.25
#2019-09-23|1659.40
#2019-09-24|1665.56
#2019-09-25|1643.43
#2019-09-26|1645.57
#2019-09-27|1656.01
#2019-09-30|1657.73
#2019-10-01|1643.70
#2019-10-02|1608.32
#2019-10-03|1608.29
#2019-10-04|1620.38
#2019-10-07|1622.07
#2019-10-08|1602.00
#2019-10-09|1605.31
#2019-10-10|1612.13
#2019-10-11|1631.35
#2019-10-14|1619.74
#2019-10-15|1638.11
#2019-10-16|1629.49
#2019-10-17|1634.39
#2019-10-18|1633.95
#2019-10-21|1640.26
#2019-10-22|1641.50
#2019-10-23|1643.75
#2019-10-24|1659.77
#2019-10-25|1666.25
#2019-10-28|1674.47
#2019-10-29|1678.71
#2019-10-30|1684.71
#2019-10-31|1685.79
#2019-11-01|1683.52
#2019-11-04|1681.29
#2019-11-05|1674.23
#2019-11-06|1674.41
#2019-11-07|1678.62
#2019-11-08|1668.97
#2019-11-11|1678.35
#2019-11-12|1678.89
#2019-11-13|1668.10
#2019-11-14|1665.50
#2019-11-15|1673.05
#2019-11-18|1678.12
#2019-11-19|1678.98
#2019-11-20|1666.68
#2019-11-21|1657.14
#2019-11-22|1664.27
#2019-11-25|1680.15
#2019-11-26|1675.68
#2019-11-27|1685.07
#2019-11-28|1681.88
#2019-11-29|1682.99
#2019-12-02|1664.81
#2019-12-03|1650.16
#2019-12-04|1663.13
#2019-12-05|1668.89
#2019-12-06|1682.63
#2019-12-09|1686.11
#2019-12-10|1684.43
#2019-12-11|1680.27
#2019-12-12|1681.60
#2019-12-13|1718.41
#2019-12-16|1744.92
#2019-12-17|1729.49
#2019-12-18|1728.31
#2019-12-19|1728.12
#2019-12-20|1743.57
#2019-12-23|1746.18
#2019-12-24|1755.71
#2019-12-25|1755.71
#2019-12-26|1759.07
#2019-12-27|1772.66
#2019-12-30|1763.98
#2019-12-31|1769.30
#2020-01-01|1769.30
#2020-01-02|1776.67
#2020-01-03|1761.72
#2020-01-06|1757.04
#2020-01-07|1754.31
#2020-01-08|1747.33
#2020-01-09|1752.27
#2020-01-10|1751.97
#2020-01-13|1752.93
#2020-01-14|1755.71
#2020-01-15|1766.25
#2020-01-16|1760.94
#2020-01-17|1763.19
#2020-01-20|1758.18
#2020-01-21|1758.08
#2020-01-22|1759.59
#2020-01-23|1747.82
#2020-01-24|1759.43
#2020-01-27|1725.39
#2020-01-28|1730.15
#2020-01-29|1724.64
#2020-01-30|1719.11
#2020-01-31|1713.87
#2020-02-03|1709.13
#2020-02-04|1732.41
#2020-02-05|1739.47
#2020-02-06|1742.72
#2020-02-07|1735.33
#2020-02-10|1725.55
#2020-02-11|1726.39
#2020-02-12|1725.88
#2020-02-13|1722.25
#2020-02-14|1724.23
#2020-02-17|1723.85
#2020-02-18|1716.68
#2020-02-19|1718.31
#2020-02-20|1712.95
#2020-02-21|1711.26
#2020-02-24|1660.01
#2020-02-25|1646.19
#2020-02-26|1640.57
#2020-02-27|1581.38
#2020-02-28|1529.26
#2020-03-02|1531.29
#2020-03-03|1562.78
#2020-03-04|1575.12
#2020-03-05|1551.10
#2020-03-06|1522.20
#2020-03-09|1440.01
#2020-03-10|1416.28
#2020-03-11|1384.71
#2020-03-12|1215.56
#2020-03-13|1218.47
#2020-03-16|1155.17
#2020-03-17|1124.79
#2020-03-18|1091.22
#2020-03-19|1110.44
#2020-03-20|1094.86
#2020-03-23|1050.63
#2020-03-24|1129.19
#2020-03-25|1174.13
#2020-03-26|1239.96
#2020-03-27|1209.11
#2020-03-30|1222.91
#2020-03-31|1256.41
#2020-04-01|1205.22
#2020-04-02|1190.75
#2020-04-03|1178.04
#2020-04-06|1221.41
#2020-04-07|1261.74
#2020-04-08|1276.40
#2020-04-09|1318.12
#2020-04-10|1318.12
#2020-04-13|1317.56
#2020-04-14|1320.77
#2020-04-15|1269.85
#2020-04-16|1265.30
#2020-04-17|1309.62
#2020-04-20|1325.74
#2020-04-21|1268.31
#2020-04-22|1280.06
#2020-04-23|1281.44
#2020-04-24|1260.34
#2020-04-27|1293.35
#2020-04-28|1323.73
#2020-04-29|1361.29
#2020-04-30|1332.70
#2020-05-01|1326.42
#2020-05-04|1291.18
#2020-05-05|1303.95
#2020-05-06|1284.86
#2020-05-07|1307.55
#2020-05-08|1331.48
#2020-05-11|1319.11
#2020-05-12|1320.56
#2020-05-13|1278.18
#2020-05-14|1253.27
#2020-05-15|1259.95
#2020-05-18|1307.27
#2020-05-19|1308.90
#2020-05-20|1324.05
#2020-05-21|1311.54
#2020-05-22|1321.12
#2020-05-25|1333.97
#2020-05-26|1362.24
#2020-05-27|1372.25
#2020-05-28|1406.44
#2020-05-29|1393.44
#2020-06-01|1424.33
#2020-06-02|1451.80
#2020-06-03|1484.30
#2020-06-04|1496.67
#2020-06-05|1515.34
#2020-06-08|1514.45
#2020-06-09|1492.46
#2020-06-10|1488.63
#2020-06-11|1422.43
#2020-06-12|1418.32
#2020-06-15|1420.00
#2020-06-16|1450.27
#2020-06-17|1458.71
#2020-06-18|1441.57
#2020-06-19|1447.28
#2020-06-22|1444.47
#2020-06-23|1464.59
#2020-06-24|1413.96
#2020-06-25|1410.20
#2020-06-26|1409.12
#2020-06-29|1417.50
#2020-06-30|1419.18
#2020-07-01|1422.06
#2020-07-02|1437.01
#2020-07-03|1423.00
#2020-07-06|1450.63
#2020-07-07|1437.17
#2020-07-08|1428.38
#2020-07-09|1403.35
#2020-07-10|1414.93
#2020-07-13|1423.06
#2020-07-14|1406.67
#2020-07-15|1437.90
#2020-07-16|1437.49
#2020-07-17|1433.98
#2020-07-20|1438.13
#2020-07-21|1460.16
#2020-07-22|1450.06
#2020-07-23|1436.83
#2020-07-24|1417.09
#2020-07-27|1422.46
#2020-07-28|1426.01
#2020-07-29|1430.40
#2020-07-30|1414.42
#2020-07-31|1406.99
#2020-08-03|1438.65
#2020-08-04|1436.27
#2020-08-05|1471.88
#2020-08-06|1473.22
#2020-08-07|1475.32
#2020-08-10|1478.27
#2020-08-11|1512.93
#2020-08-12|1531.30
#2020-08-13|1527.96
#2020-08-14|1504.26
#2020-08-17|1505.73
#2020-08-18|1501.69
#2020-08-19|1514.00
#2020-08-20|1496.28
#2020-08-21|1492.87
#2020-08-24|1516.22
#2020-08-25|1505.85
#2020-08-26|1514.94
#2020-08-27|1522.79
#2020-08-28|1526.04
#2020-08-31|1527.07
#2020-09-01|1506.65
#2020-09-02|1516.15
#2020-09-03|1508.70
#2020-09-04|1490.88
#2020-09-07|1527.45
#2020-09-08|1516.17
#2020-09-09|1532.56
#2020-09-10|1529.42
#2020-09-11|1521.55
#2020-09-14|1534.16
#2020-09-15|1536.53
#2020-09-16|1551.47
#2020-09-17|1531.33
#2020-09-18|1518.75
#2020-09-21|1443.52
#2020-09-22|1441.02
#2020-09-23|1457.63
#2020-09-24|1442.92
#2020-09-25|1459.65
#2020-09-28|1489.53
#2020-09-29|1489.12
#2020-09-30|1498.32
#2020-10-01|1499.81
#2020-10-02|1514.39
#2020-10-05|1543.09
#2020-10-06|1545.89
#2020-10-07|1523.13
#2020-10-08|1533.70
#2020-10-09|1556.27
#2020-10-12|1556.86
#2020-10-13|1548.09
#2020-10-14|1547.27
#2020-10-15|1511.63
#2020-10-16|1537.12
#2020-10-19|1541.34
#2020-10-20|1545.51
#2020-10-21|1541.86
#2020-10-22|1537.46
#2020-10-23|1545.27
#2020-10-26|1521.80
#2020-10-27|1508.57
#2020-10-28|1459.54
#2020-10-29|1439.93
#2020-10-30|1445.69
#2020-11-02|1467.09
#2020-11-03|1518.85
#2020-11-04|1533.29
#2020-11-05|1586.95
#2020-11-06|1578.81
#2020-11-09|1680.24
#2020-11-10|1683.88
#2020-11-11|1676.72
#2020-11-12|1674.33
#2020-11-13|1667.64
#2020-11-16|1679.69
#2020-11-17|1675.98
#2020-11-18|1692.48
#2020-11-19|1689.40
#2020-11-20|1695.63
#2020-11-23|1684.00
#2020-11-24|1696.17
#2020-11-25|1693.25
#2020-11-26|1687.25
#2020-11-27|1693.03
#2020-11-30|1680.90
#2020-12-01|1713.29
#2020-12-02|1713.55
#2020-12-03|1736.85
#2020-12-04|1740.08
#2020-12-07|1726.39
#2020-12-08|1741.42
#2020-12-09|1758.10
#2020-12-10|1741.31
#2020-12-11|1731.93
#2020-12-14|1737.67
#2020-12-15|1741.23
#2020-12-16|1757.57
#2020-12-17|1783.43
#2020-12-18|1784.93
#2020-12-21|1742.35
#2020-12-22|1751.96
#2020-12-23|1775.28
#2020-12-24|1779.10
#2020-12-25|1779.10
#2020-12-28|1780.49
#2020-12-29|1815.59
#2020-12-30|1809.67
#2020-12-31|1793.42
#2021-01-01|1793.42
#2021-01-04|1803.12
#2021-01-05|1787.08
#2021-01-06|1835.23
#2021-01-07|1819.79
#2021-01-08|1831.36
#2021-01-11|1801.30
#2021-01-12|1796.46
#2021-01-13|1786.93
#2021-01-14|1802.35
#2021-01-15|1788.89
#2021-01-18|1786.77
#2021-01-19|1780.37
#2021-01-20|1806.61
#2021-01-21|1807.58
#2021-01-22|1808.01
#2021-01-25|1777.18
#2021-01-26|1796.74
#2021-01-27|1793.87
#2021-01-28|1798.53
#2021-01-29|1775.90
#2021-02-01|1792.37
#2021-02-02|1805.78
#2021-02-03|1804.26
#2021-02-04|1806.97
#2021-02-05|1810.93
#2021-02-08|1813.74
#2021-02-09|1811.94
#2021-02-10|1809.80
#2021-02-11|1831.58
#2021-02-12|1855.55
#2021-02-15|1935.23
#2021-02-16|1923.09
#2021-02-17|1889.14
#2021-02-18|1880.24
#2021-02-19|1881.91
#2021-02-22|1887.05
#2021-02-23|1896.72
#2021-02-24|1874.70
#2021-02-25|1890.32
#2021-02-26|1849.39
#2021-03-01|1858.16
#2021-03-02|1872.32
#2021-03-03|1891.74
#2021-03-04|1869.27
#2021-03-05|1829.00
#2021-03-08|1861.38
#2021-03-09|1886.11
#2021-03-10|1886.55
#2021-03-11|1896.83
#2021-03-12|1883.74
#2021-03-15|1880.49
#2021-03-16|1893.05
#2021-03-17|1904.27
#2021-03-18|1921.84
#2021-03-19|1907.46
#2021-03-22|1904.78
#2021-03-23|1898.17
#2021-03-24|1888.15
#2021-03-25|1890.42
#2021-03-26|1897.64
#2021-03-29|1895.97
#2021-03-30|1896.97
#2021-03-31|1891.87
#2021-04-01|1910.79
#2021-04-02|1910.79
#2021-04-05|1918.85
#2021-04-06|1938.76
#2021-04-07|1946.95
#2021-04-08|1952.22
#2021-04-09|1949.18
#2021-04-12|1942.14
#2021-04-13|1957.60
#2021-04-14|1972.97
#2021-04-15|1986.39
#2021-04-16|2001.15
#2021-04-19|2005.79
#2021-04-20|1978.44
#2021-04-21|1973.68
#2021-04-22|1983.25
#2021-04-23|2001.50
#2021-04-26|2010.80
#2021-04-27|2000.50
#2021-04-28|2016.32
#2021-04-29|2014.42
#2021-04-30|1995.00
#2021-05-03|2007.55
#2021-05-04|1983.74
#2021-05-05|2022.61
#2021-05-06|2023.96
#2021-05-07|2054.10
#2021-05-10|2054.72
#2021-05-11|2002.52
#2021-05-12|1986.11
#2021-05-13|1988.73
#2021-05-14|2025.22
#2021-05-17|2019.97
#2021-05-18|2047.56
#2021-05-19|2020.54
#2021-05-20|2047.97
#2021-05-21|2046.32
#2021-05-24|2056.91
#2021-05-25|2057.32
#2021-05-26|2050.40
#2021-05-27|2042.62
#2021-05-28|2049.62
#2021-05-31|2053.60
#2021-06-01|2070.99
#2021-06-02|2061.49
#2021-06-03|2045.17
#2021-06-04|2052.46
#2021-06-07|2067.03
#2021-06-08|2074.50
#2021-06-09|2075.26
#2021-06-10|2067.70
#2021-06-11|2068.22
#2021-06-14|2073.80
#2021-06-15|2078.71
#2021-06-16|2091.00
#2021-06-17|2060.14
#2021-06-18|2012.90
#2021-06-21|2040.19
#2021-06-22|2042.78
#2021-06-23|2039.74
#2021-06-24|2042.75
#2021-06-25|2048.80
#2021-06-28|2032.29
#2021-06-29|2022.88
#2021-06-30|2014.09
#2021-07-01|2045.20
#2021-07-02|2066.20
#2021-07-05|2064.84
#2021-07-06|2066.03
#2021-07-07|2068.98
#2021-07-08|2029.43
#2021-07-09|2058.62
#2021-07-12|2077.45
#2021-07-13|2090.36
#2021-07-14|2087.08
#2021-07-15|2067.15
#2021-07-16|2064.81
#2021-07-19|2015.54
#2021-07-20|2022.71
#2021-07-21|2060.45
#2021-07-22|2092.83
#2021-07-23|2098.13
#2021-07-26|2093.80
#2021-07-27|2088.01
#2021-07-28|2087.11
#2021-07-29|2136.77
#2021-07-30|2125.47
#2021-08-02|2126.54
#2021-08-03|2126.45
#2021-08-04|2142.25
#2021-08-05|2158.88
#2021-08-06|2139.86
#2021-08-09|2135.91
#2021-08-10|2145.18
#2021-08-11|2168.02
#2021-08-12|2174.61
#2021-08-13|2187.59
#2021-08-16|2182.39
#2021-08-17|2167.00
#2021-08-18|2173.09
#2021-08-19|2138.72
#2021-08-20|2144.05
#2021-08-23|2162.31
#2021-08-24|2173.41
#2021-08-25|2176.02
#2021-08-26|2186.56
#2021-08-27|2197.70
#2021-08-30|2210.01
#2021-08-31|2200.87
#2021-09-01|2222.52
#2021-09-02|2238.93
#2021-09-03|2232.67
#2021-09-06|2248.09
#2021-09-07|2234.35
#2021-09-08|2210.45
#2021-09-09|2210.93
#2021-09-10|2206.84
#2021-09-13|2204.26
#2021-09-14|2203.46
#2021-09-15|2172.44
#2021-09-16|2187.08
#2021-09-17|2172.53
#2021-09-20|2154.03
#2021-09-21|2376.46
#2021-09-22|2384.21
#2021-09-23|2381.51
#2021-09-24|2363.06
#2021-09-27|2346.45
#2021-09-28|2292.87
#2021-09-29|2296.02
#2021-09-30|2299.54
#2021-10-01|2335.91
#2021-10-04|2319.19
#2021-10-05|2348.62
#2021-10-06|2313.48
#2021-10-07|2339.15
#2021-10-08|2337.13
#2021-10-11|2331.64
#2021-10-12|2317.60
#2021-10-13|2325.27
#2021-10-14|2358.00
#2021-10-15|2355.44
#2021-10-18|2344.12
#2021-10-19|2368.86
#2021-10-20|2374.20
#2021-10-21|2375.82
#2021-10-22|2372.79
#2021-10-25|2349.51
#2021-10-26|2360.85
#2021-10-27|2353.39
#2021-10-28|2384.44
#2021-10-29|2370.13
#2021-11-01|2384.78
#2021-11-02|2387.68
#2021-11-03|2403.70
#2021-11-04|2412.01
#2021-11-05|2422.34
#2021-11-08|2413.61
#2021-11-09|2433.01
#2021-11-10|2463.01
#2021-11-11|2457.42
#2021-11-12|2459.10
#2021-11-15|2443.91
#2021-11-16|2414.60
#2021-11-17|2409.89
#2021-11-18|2405.61
#2021-11-19|2395.46
#2021-11-22|2381.74
#2021-11-23|2352.16
#2021-11-24|2349.07
#2021-11-25|2368.51
#2021-11-26|2319.89
#2021-11-29|2322.17
#2021-11-30|2310.43
#2021-12-01|2354.32
#2021-12-02|2323.49
#2021-12-03|2299.31
#2021-12-06|2331.70
#2021-12-07|2381.83
#2021-12-08|2372.96
#2021-12-09|2371.54
#2021-12-10|2366.97
#2021-12-13|2341.33
#2021-12-14|2313.23
#2021-12-15|2301.07
#2021-12-16|2322.89
#2021-12-17|2318.43
#2021-12-20|2300.46
#2021-12-21|2322.78
#2021-12-22|2357.43
#2021-12-23|2369.71
#2021-12-24|2376.08
#2021-12-27|2379.38
#2021-12-28|2395.09
#2021-12-29|2419.19
#2021-12-30|2418.74
#2021-12-31|2420.47
#2022-01-03|2401.68
#2022-01-04|2417.59
#2022-01-05|2418.95
#2022-01-06|2348.61
#2022-01-07|2353.23
#2022-01-10|2305.34
#2022-01-11|2329.82
#2022-01-12|2369.64
#2022-01-13|2376.83
#2022-01-14|2347.70
#2022-01-17|2378.45
#2022-01-18|2333.53
#2022-01-19|2332.08
#2022-01-20|2363.97
#2022-01-21|2318.52
#2022-01-24|2207.54
#2022-01-25|2212.01
#2022-01-26|2256.28
#2022-01-27|2243.05
#2022-01-28|2238.28
#2022-01-31|2268.75
#2022-02-01|2306.96
#2022-02-02|2338.98
#2022-02-03|2310.17
#2022-02-04|2298.98
#2022-02-07|2300.11
#2022-02-08|2306.18
#2022-02-09|2348.03
#2022-02-10|2366.15
#2022-02-11|2342.46
#2022-02-14|2291.25
#2022-02-15|2324.87
#2022-02-16|2312.35
#2022-02-17|2292.68
#2022-02-18|2267.42
#2022-02-21|2246.72
#2022-02-22|2252.87
#2022-02-23|2257.06
#2022-02-24|2146.86
#2022-02-25|2226.12
#2022-02-28|2239.93
#2022-03-01|2191.62
#2022-03-02|2215.24
#2022-03-03|2150.76
#2022-03-04|2057.46
#2022-03-07|2025.24
#2022-03-08|1954.04
#2022-03-09|2078.54
#2022-03-10|2054.88
#2022-03-11|2085.63
#2022-03-14|2103.18
#2022-03-15|2138.61
#2022-03-16|2207.65
#2022-03-17|2250.42
#2022-03-18|2257.93
#2022-03-21|2262.02
#2022-03-22|2273.63
#2022-03-23|2244.06
#2022-03-24|2236.88
#2022-03-25|2248.94
#2022-03-28|2252.30
#2022-03-29|2308.90
#2022-03-30|2301.39
#2022-03-31|2287.46
#2022-04-01|2264.67
#2022-04-04|2290.35
#2022-04-05|2294.02
#2022-04-06|2263.21
#2022-04-07|2263.29
#2022-04-08|2259.94
#2022-04-11|2258.27
#2022-04-12|2246.84
#2022-04-13|2260.09
#2022-04-14|2274.08
#2022-04-15|2274.08
#2022-04-18|2273.24
#2022-04-19|2238.55
#2022-04-20|2257.92
#2022-04-21|2268.88
#2022-04-22|2217.42
#2022-04-25|2191.85
#2022-04-26|2161.42
#2022-04-27|2125.11
#2022-04-28|2133.48
#2022-04-29|2147.12
#2022-05-02|2116.65
#2022-05-03|2120.78
#2022-05-04|2131.32
#2022-05-05|2102.77
#2022-05-06|2052.02
#2022-05-09|2001.85
#2022-05-10|1998.36
#2022-05-11|2015.05
#2022-05-12|1978.79
#2022-05-13|2010.01
#2022-05-16|2025.79
#2022-05-17|2070.26
#2022-05-18|2034.55
#2022-05-19|2018.26
#2022-05-20|2037.87
#2022-05-23|2081.24
#2022-05-24|2035.71
#2022-05-25|2025.68
#2022-05-26|2041.72
#2022-05-27|2062.09
#2022-05-30|2087.65
#2022-05-31|2054.37
#2022-06-01|2011.94
#2022-06-02|2035.09
#2022-06-03|2025.34
#2022-06-06|2050.61
#2022-06-07|2032.65
#2022-06-08|2019.98
#2022-06-09|1984.27
#2022-06-10|1929.65
#2022-06-13|1869.77
#2022-06-14|1824.11
#2022-06-15|1857.12
#2022-06-16|1822.60
#2022-06-17|1833.90
#2022-06-20|1863.94
#2022-06-21|1874.87
#2022-06-22|1874.60
#2022-06-23|1846.05
#2022-06-24|1916.53
#2022-06-27|1936.25
#2022-06-28|1915.56
#2022-06-29|1886.38
#2022-06-30|1879.33
#2022-07-01|1855.54
#2022-07-04|1870.02
#2022-07-05|1811.19
#2022-07-06|1855.18
#2022-07-07|1867.67
#2022-07-08|1890.90
#2022-07-11|1868.15
#2022-07-12|1869.74
#2022-07-13|1871.44
#2022-07-14|1839.29
#2022-07-15|1880.56
#2022-07-18|1916.70
#2022-07-19|1952.19
#2022-07-20|1959.42
#2022-07-21|1988.63
#2022-07-22|2005.58
#2022-07-25|2001.64
#2022-07-26|1981.07
#2022-07-27|1999.22
#2022-07-28|2028.64
#2022-07-29|2046.38
#2022-08-01|2064.16
#2022-08-02|2049.02
#2022-08-03|2053.96
#2022-08-04|2059.00
#2022-08-05|2011.33
#2022-08-08|2028.14
#2022-08-09|2023.77
#2022-08-10|2064.82
#2022-08-11|2054.02
#2022-08-12|2034.49
#2022-08-15|2036.99
#2022-08-16|2032.83
#2022-08-17|2015.52
#2022-08-18|2014.82
#2022-08-19|1983.41
#2022-08-22|1950.44
#2022-08-23|1924.71
#2022-08-24|1930.82
#2022-08-25|1936.23
#2022-08-26|1898.91
#2022-08-29|1882.90
#2022-08-30|1869.60
#2022-08-31|1854.31
#2022-09-01|1801.56
#2022-09-02|1840.67
#2022-09-05|1815.96
#2022-09-06|1824.49
#2022-09-07|1828.32
#2022-09-08|1838.67
#2022-09-09|1881.31
#2022-09-12|1928.92
#2022-09-13|1885.93
#2022-09-14|1854.72
#2022-09-15|1848.39
#2022-09-16|1825.12
#2022-09-19|1819.27
#2022-09-20|1791.52
#2022-09-21|1789.59
#2022-09-22|1748.84
#2022-09-23|1700.79
#2022-09-26|1689.01
#2022-09-27|1683.77
#2022-09-28|1679.08
#2022-09-29|1692.40
#2022-09-30|1735.67
#2022-10-03|1753.36
#2022-10-04|1839.02
#2022-10-05|1806.47
#2022-10-06|1796.44
#2022-10-07|1755.54
#2022-10-10|1738.18
#2022-10-11|1728.66
#2022-10-12|1720.52
#2022-10-13|1730.11
#2022-10-14|1748.89
#2022-10-17|1797.54
#2022-10-18|1813.14
#2022-10-19|1798.56
#2022-10-20|1802.10
#2022-10-21|1783.88
#2022-10-24|1834.73
#2022-10-25|1910.65
#2022-10-26|1927.22
#2022-10-27|1912.13
#2022-10-28|1896.69
#2022-10-31|1892.04
#2022-11-01|1869.31
#2022-11-02|1863.38
#2022-11-03|1828.15
#2022-11-04|1853.68
#2022-11-07|1876.77
#2022-11-08|1922.73
#2022-11-09|1901.49
#2022-11-10|1991.20
#2022-11-11|1992.43
#2022-11-14|2008.34
#2022-11-15|2019.32
#2022-11-16|2003.58
#2022-11-17|1976.50
#2022-11-18|2003.80
#2022-11-21|2001.42
#2022-11-22|2023.16
#2022-11-23|2056.78
#2022-11-24|2080.28
#2022-11-25|2085.14
#2022-11-28|2076.64
#2022-11-29|2049.08
#2022-11-30|2045.80
#2022-12-01|2109.82
#2022-12-02|2110.68
#2022-12-05|2103.15
#2022-12-06|2093.88
#2022-12-07|2087.01
#2022-12-08|2081.28
#2022-12-09|2103.52
#2022-12-12|2092.92
#2022-12-13|2122.98
#2022-12-14|2131.92
#2022-12-15|2082.25
#2022-12-16|2046.70
#2022-12-19|2039.05
#2022-12-20|2033.63
#2022-12-21|2063.43
#2022-12-22|2043.26
#2022-12-23|2046.04
#2022-12-26|2046.04
#2022-12-27|2049.18
#2022-12-28|2050.75
#2022-12-29|2069.45
#2022-12-30|2045.25
#2023-01-02|2056.44
#2023-01-03|2065.55
#2023-01-04|2110.61
#2023-01-05|2064.25
#2023-01-06|2100.08
#2023-01-09|2130.23
#2023-01-10|2121.30
#2023-01-11|2141.56
#2023-01-12|2149.19
#2023-01-13|2163.88
#2023-01-16|2188.28
#2023-01-17|2187.58
#2023-01-18|2199.51
#2023-01-19|2177.42
#2023-01-20|2189.93
#2023-01-23|2199.34
#2023-01-24|2206.19
#2023-01-25|2192.89
#2023-01-26|2209.59
#2023-01-27|2213.49
#2023-01-30|2231.67
#2023-01-31|2215.42
#2023-02-01|2229.77
#2023-02-02|2293.66
#2023-02-03|2289.32
#2023-02-06|2237.74
#2023-02-07|2214.28
#2023-02-08|2228.06
#2023-02-09|2237.74
#2023-02-10|2190.03
#2023-02-13|2221.25
#2023-02-14|2221.84
#2023-02-15|2225.60
#2023-02-16|2234.52
#2023-02-17|2230.13
#2023-02-20|2232.97
#2023-02-21|2243.05
#2023-02-22|2259.64
#2023-02-23|2258.83
#2023-02-24|2233.27
#2023-02-27|2263.35
#2023-02-28|2249.09
#2023-03-01|2260.67
#2023-03-02|2254.77
#2023-03-03|2248.11
#2023-03-06|2261.65
#2023-03-07|2237.64
#2023-03-08|2233.43
#2023-03-09|2243.21
#2023-03-10|2237.84
#2023-03-13|2205.85
#2023-03-14|2232.85
#2023-03-15|2162.71
#2023-03-16|2215.55
#2023-03-17|2193.25
#2023-03-20|2237.14
#2023-03-21|2266.73
#2023-03-22|2281.01
#2023-03-23|2291.86
#2023-03-24|2241.61
#2023-03-27|2261.07
#2023-03-28|2256.10
#2023-03-29|2288.05
#2023-03-30|2321.93
#2023-03-31|2325.02
#2023-04-03|2319.34
#2023-04-04|2347.25
#2023-04-05|2318.85
#2023-04-06|2312.62
#2023-04-07|2312.62
#2023-04-10|2296.61
#2023-04-11|2315.08
#2023-04-12|2345.29
#2023-04-13|2354.41
#2023-04-14|2340.58
#2023-04-17|2325.49
#2023-04-18|2351.61
#2023-04-19|2352.70
#2023-04-20|2375.86
#2023-04-21|2376.56
#2023-04-24|2387.15
#2023-04-25|2366.46
#2023-04-26|2367.46
#2023-04-27|2334.19
#2023-04-28|2365.96
#2023-05-01|2355.06
#2023-05-02|2258.76
#2023-05-03|2277.10
#2023-05-04|2211.90
#2023-05-05|2226.49
#2023-05-08|2227.53
#2023-05-09|2238.78
#2023-05-10|2224.98
#2023-05-11|2224.05
#2023-05-12|2211.10
#2023-05-15|2212.15
#2023-05-16|2202.44
#2023-05-17|2201.58
#2023-05-18|2215.34
#2023-05-19|2221.57
#2023-05-22|2219.86
#2023-05-23|2212.55
#2023-05-24|2168.36
#2023-05-25|2138.52
#2023-05-26|2155.17
#2023-05-29|2154.89
#2023-05-30|2159.93
#2023-05-31|2141.01
#2023-06-01|2197.48
#2023-06-02|2219.18
#2023-06-05|2197.86
#2023-06-06|2208.84
#2023-06-07|2217.20
#2023-06-08|2231.14
#2023-06-09|2224.13
#2023-06-12|2228.21
#2023-06-13|2256.02
#2023-06-14|2274.87
#2023-06-15|2301.96
#2023-06-16|2325.36
#2023-06-19|2298.01
#2023-06-20|2284.52
#2023-06-21|2272.60
#2023-06-22|2270.18
#2023-06-23|2258.18
#2023-06-26|2252.67
#2023-06-27|2273.66
#2023-06-28|2281.83
#2023-06-29|2269.51
#2023-06-30|2292.30
#2023-07-03|2288.41
#2023-07-04|2296.16
#2023-07-05|2283.09
#2023-07-06|2246.76
#2023-07-07|2234.06
#2023-07-10|2242.36
#2023-07-11|2247.88
#2023-07-12|2306.30
#2023-07-13|2349.89
#2023-07-14|2363.76
#2023-07-17|2359.64
#2023-07-18|2380.06
#2023-07-19|2361.64
#2023-07-20|2356.41
#2023-07-21|2352.21
#2023-07-24|2324.25
#2023-07-25|2319.43
#2023-07-26|2330.64
#2023-07-27|2405.00
#2023-07-28|2387.65
#2023-07-31|2381.28
#2023-08-01|2357.26
#2023-08-02|2340.88
#2023-08-03|2331.95
#2023-08-04|2352.52
#2023-08-07|2352.97
#2023-08-08|2342.16
#2023-08-09|2349.07
#2023-08-10|2368.25
#2023-08-11|2326.96
#2023-08-14|2321.96
#2023-08-15|2311.27
#2023-08-16|2284.92
#2023-08-17|2259.66
#2023-08-18|2249.84
#2023-08-21|2248.08
#2023-08-22|2240.71
#2023-08-23|2254.75
#2023-08-24|2250.12
#2023-08-25|2235.49
#2023-08-28|2250.38
#2023-08-29|2278.75
#2023-08-30|2317.29
#2023-08-31|2295.21
#2023-09-01|2290.14
#2023-09-04|2287.61
#2023-09-05|2279.31
#2023-09-06|2284.44
#2023-09-07|2297.80
#2023-09-08|2325.07
#2023-09-11|2339.39
#2023-09-12|2315.50
#2023-09-13|2334.49
#2023-09-14|2344.49
#2023-09-15|2360.86
#2023-09-18|2333.21
#2023-09-19|2343.59
#2023-09-20|2358.69
#2023-09-21|2321.05
#2023-09-22|2310.65
#2023-09-25|2281.82
#2023-09-26|2262.36
#2023-09-27|2248.74
#2023-09-28|2276.52
#2023-09-29|2302.08
#2023-10-02|2261.88
#2023-10-03|2253.41
#2023-10-04|2286.62
#2023-10-05|2311.00
#2023-10-06|2325.30
#2023-10-09|2325.65
#2023-10-10|2378.15
#2023-10-11|2388.97
#2023-10-12|2393.75
#2023-10-13|2349.48
#2023-10-16|2357.01
#2023-10-17|2366.08
#2023-10-18|2345.78
#2023-10-19|2334.84
#2023-10-20|2297.47
#2023-10-23|2328.27
#2023-10-24|2321.74
#2023-10-25|2331.73
#2023-10-26|2312.16
#2023-10-27|2290.67
#2023-10-30|2319.60
#2023-10-31|2321.59
#2023-11-01|2306.50
#2023-11-02|2348.98
#2023-11-03|2363.56
#2023-11-06|2365.47
#2023-11-07|2362.24
#2023-11-08|2382.37
#2023-11-09|2413.65
#2023-11-10|2377.34
#2023-11-13|2377.74
#2023-11-14|2428.05
#2023-11-15|2436.66
#2023-11-16|2442.26
#2023-11-17|2462.75
#2023-11-20|2476.80
#2023-11-21|2482.26
#2023-11-22|2484.55
#2023-11-23|2512.39
#2023-11-24|2526.14
#2023-11-27|2531.25
#2023-11-28|2536.24
#2023-11-29|2533.59
#2023-11-30|2522.99
#2023-12-01|2527.65
#2023-12-04|2536.88
#2023-12-05|2545.35
#2023-12-06|2550.07
#2023-12-07|2543.92
#2023-12-08|2553.43
#2023-12-11|2573.21
#2023-12-12|2602.05
#2023-12-13|2597.74
#2023-12-14|2627.04
#2023-12-15|2595.78
#2023-12-18|2604.61
#2023-12-19|2628.41
#2023-12-20|2631.41
#2023-12-21|2619.94
#2023-12-22|2627.56
#2023-12-25|2627.56
#2023-12-26|2627.91
#2023-12-27|2652.55
#2023-12-28|2647.76
#2023-12-29|2648.20
#2024-01-01|2648.20
#2024-01-02|2598.53
#2024-01-03|2581.69
#2024-01-04|2618.39
#2024-01-05|2627.91
#2024-01-08|2648.71
#2024-01-09|2628.54
#2024-01-10|2661.41
#2024-01-11|2646.89
#2024-01-12|2701.22
#2024-01-15|2685.05
#2024-01-16|2677.41
#2024-01-17|2664.81
#2024-01-18|2688.47
#2024-01-19|2703.28
#2024-01-22|2726.83
#2024-01-23|2697.23
#2024-01-24|2742.77
#2024-01-25|2745.30
#2024-01-26|2759.33
#2024-01-29|2740.34
#2024-01-30|2765.37
#2024-01-31|2755.40
#2024-02-01|2753.39
#2024-02-02|2749.84
#2024-02-05|2721.19
#2024-02-06|2730.29
#2024-02-07|2731.74
#2024-02-08|2749.27
#2024-02-09|2784.84
#2024-02-12|2784.59
#2024-02-13|2734.05
#2024-02-14|2764.62
#2024-02-15|2765.21
#2024-02-16|2806.53
#2024-02-19|2818.60
#2024-02-20|2842.09
#2024-02-21|2822.88
#2024-02-22|2840.55
#2024-02-23|2860.00
#2024-02-26|2862.34
#2024-02-27|2829.02
#2024-02-28|2821.04
#2024-02-29|2843.32
#2024-03-01|2841.01
#2024-03-04|2846.63
#2024-03-05|2848.02
#2024-03-06|2841.59
#2024-03-07|2855.56
#2024-03-08|2867.86
#2024-03-11|2824.74
#2024-03-12|2853.51
#2024-03-13|2855.64
#2024-03-14|2857.33
#2024-03-15|2849.63
#2024-03-18|2844.37
#2024-03-19|2841.20
#2024-03-20|2844.92
#2024-03-21|2872.15
#2024-03-22|2872.50
#2024-03-25|2857.01
#2024-03-26|2852.65
#2024-03-27|2870.61
#2024-03-28|2883.60
#2024-03-29|2883.60
#2024-04-01|2868.12
#2024-04-02|2816.33
#2024-04-03|2845.28
#2024-04-04|2843.50
#2024-04-05|2825.45
#2024-04-08|2828.89
#2024-04-09|2836.30
#2024-04-10|2812.13
#2024-04-11|2818.62
#2024-04-12|2792.84
#2024-04-15|2802.06
#2024-04-16|2763.44
#2024-04-17|2768.67
#2024-04-18|2780.89
#2024-04-19|2761.66
#2024-04-22|2782.07
#2024-04-23|2827.48
#2024-04-24|2801.27
#2024-04-25|2783.09
#2024-04-26|2816.48
#2024-04-29|2818.41
#2024-04-30|2809.18
#2024-05-01|2803.89
#2024-05-02|2815.82
#2024-05-03|2888.21
#2024-05-06|2899.07
#2024-05-07|2928.49
#2024-05-08|2946.38
#2024-05-09|2949.51
#2024-05-10|2948.62
#2024-05-13|2942.37
#2024-05-14|2952.46
#2024-05-15|2970.25
#2024-05-16|2982.27
#2024-05-17|2992.23
#2024-05-20|3001.49
#2024-05-21|2992.75
#2024-05-22|2995.77
#2024-05-23|3005.47
#2024-05-24|3027.63
#2024-05-27|3038.92
#2024-05-28|2996.70
#2024-05-29|2948.69
#2024-05-30|2953.84
#2024-05-31|2970.63
#2024-06-03|2985.65
#2024-06-04|2998.31
#2024-06-05|3013.48
#2024-06-06|3027.85
#2024-06-07|3000.83
#2024-06-10|2970.47
#2024-06-11|2949.32
#2024-06-12|3039.89
#2024-06-13|3005.44
#2024-06-14|2957.42
#2024-06-17|2969.48
#2024-06-18|2993.28
#2024-06-19|2991.92
#2024-06-20|3010.94
#2024-06-21|2980.22
#2024-06-24|3018.41
#2024-06-25|3007.33
#2024-06-26|2989.17
#2024-06-27|3016.64
#2024-06-28|2989.75
#2024-07-01|2966.02
#2024-07-02|2976.79
#2024-07-03|3003.79
#2024-07-04|3022.09
#2024-07-05|3034.79
#2024-07-08|3040.91
#2024-07-09|3033.35
#2024-07-10|3032.87
#2024-07-11|3029.89
#2024-07-12|3073.69
#2024-07-15|3062.89
#2024-07-16|3056.85
#2024-07-17|3033.86
#2024-07-18|3044.07
#2024-07-19|3021.51
#2024-07-22|3047.18
#2024-07-23|3039.34
#2024-07-24|3040.86
#2024-07-25|2962.30
#2024-07-26|2975.05
#2024-07-29|2978.60
#2024-07-30|2992.63
#2024-07-31|2994.10
#2024-08-01|2932.69
#2024-08-02|2903.35
#2024-08-05|2846.43
#2024-08-06|2831.94
#2024-08-07|2885.27
#2024-08-08|2862.21
#2024-08-09|2875.56
#2024-08-12|2891.25
#2024-08-13|2898.89
#2024-08-14|2925.80
#2024-08-15|2936.32
#2024-08-16|2939.34
#2024-08-19|2969.99
#2024-08-20|2975.45
#2024-08-21|2991.13
#2024-08-22|3000.19
#2024-08-23|3022.52
#2024-08-26|3026.65
#2024-08-27|3028.23
#2024-08-28|3040.95
#2024-08-29|3068.98
#2024-08-30|3044.17
#2024-09-02|3047.02
#2024-09-03|3027.55
#2024-09-04|3031.71
#2024-09-05|3007.77
#2024-09-06|3002.14
#2024-09-09|3021.57
#2024-09-10|3008.31
#2024-09-11|3000.10
#2024-09-12|3045.43
#2024-09-13|3071.01
#2024-09-16|3082.91
#2024-09-17|3085.79
#2024-09-18|3052.52
#2024-09-19|3101.02
#2024-09-20|3086.89
#2024-09-23|3116.16
#2024-09-24|3114.94
#2024-09-25|3123.11
#2024-09-26|3121.42
#2024-09-27|3123.97
#2024-09-30|3064.93
#2024-10-01|3049.64
#2024-10-02|3052.84
#2024-10-03|3014.72
#2024-10-04|2993.09
#2024-10-07|2998.74
#2024-10-08|3010.84
#2024-10-09|3021.71
#2024-10-10|3007.97
#2024-10-11|3031.49
#2024-10-14|3045.75
#2024-10-15|3089.55
#2024-10-16|3072.91
#2024-10-17|3106.79
#2024-10-18|3090.50
#2024-10-21|3058.68
#2024-10-22|3024.14
#2024-10-23|3017.33
#2024-10-24|3033.94
#2024-10-25|3051.95
#2024-10-28|3087.94
#2024-10-29|3076.83
#2024-10-30|3037.36
#2024-10-31|2985.27
#2024-11-01|3037.27
#2024-11-04|3035.16
#2024-11-05|3070.24
#2024-11-06|3053.40
#2024-11-07|3058.73
#2024-11-08|3065.43
#2024-11-11|3054.99
#2024-11-12|2979.69
#2024-11-13|2958.58
#2024-11-14|2991.42
#2024-11-15|2891.38
#2024-11-18|2912.71
#2024-11-19|2909.52
#2024-11-20|2886.39
#2024-11-21|2896.42
#2024-11-22|2947.56
#2024-11-25|2956.11
#2024-11-26|2961.89
#2024-11-27|2987.78
#2024-11-28|2979.09
#2024-11-29|2994.62
#2024-12-02|2998.54
#2024-12-03|3015.15
#2024-12-04|3026.29
#2024-12-05|3055.40
#2024-12-06|3050.11
#2024-12-09|3040.13
#2024-12-10|3015.12
#2024-12-11|3047.25
#2024-12-12|3043.31
#2024-12-13|3033.05
#2024-12-16|2993.64
#2024-12-17|3028.34
#2024-12-18|3036.61
#2024-12-19|2941.98
#2024-12-20|2939.13
#2024-12-23|2923.80
#2024-12-24|2931.64
#2024-12-25|2931.64
#2024-12-26|2929.99
#2024-12-27|2954.69
#2024-12-30|2915.92
#2024-12-31|2937.21
#2025-01-01|2937.21
#2025-01-02|2929.33
#2025-01-03|2898.08
#2025-01-06|2929.90
#2025-01-07|2931.51
#2025-01-08|2922.64
#2025-01-09|2935.56
#2025-01-10|2926.02
#2025-01-13|2877.57
#2025-01-14|2905.05
#2025-01-15|2948.39
#2025-01-16|2978.06
#2025-01-17|3007.40
#2025-01-20|3041.87
#2025-01-21|3058.81
#2025-01-22|3062.71
#2025-01-23|3038.20
#2025-01-24|3058.00
#2025-01-27|3085.71
#2025-01-28|3096.49
#2025-01-29|3103.91
#2025-01-30|3163.14
#2025-01-31|3153.91
#2025-02-03|3138.59
#2025-02-04|3157.67
#2025-02-05|3194.36
#2025-02-06|3168.49
#2025-02-07|3168.19
#2025-02-10|3192.10
#2025-02-11|3218.31
#2025-02-12|3241.12
#2025-02-13|3267.57
#2025-02-14|3274.75
#2025-02-17|3258.94
#2025-02-18|3252.42
#2025-02-19|3218.23
#2025-02-20|3210.48
#2025-02-21|3175.56
#2025-02-24|3177.40
#2025-02-25|3169.68
#2025-02-26|3082.26
#2025-02-27|3009.32
#2025-02-28|2996.18
#2025-03-03|3031.28
#2025-03-04|2984.49
#2025-03-05|2999.62
#2025-03-06|2977.62
#2025-03-07|3027.15
#2025-03-10|2996.14
#2025-03-11|2990.38
#2025-03-12|3018.47
#2025-03-13|3007.79
#2025-03-14|3004.89
#2025-03-17|3041.98
#2025-03-18|3015.43
#2025-03-19|3032.72
#2025-03-20|3036.83
#2025-03-21|3023.65
#2025-03-24|3023.35
#2025-03-25|3055.81
#2025-03-26|3031.98
#2025-03-27|3036.48
#2025-03-28|3040.11
#2025-03-31|2990.89
#2025-04-01|3004.32
#2025-04-02|3012.49
#2025-04-03|2980.04
#2025-04-04|2906.88
#2025-04-07|2707.40
#2025-04-08|2780.81
#2025-04-09|2749.33
#2025-04-10|2894.10
#2025-04-11|2929.35
#2025-04-14|3005.84
#2025-04-15|3090.20
#2025-04-16|3080.81
#2025-04-17|3080.25
#2025-04-18|3080.25
#2025-04-21|3118.43
#2025-04-22|3124.96
#2025-04-23|3117.58
#2025-04-24|3147.96
#2025-04-25|3162.85
#2025-04-28|3161.09
#2025-04-29|3187.00
#2025-04-30|3232.64
#2025-05-01|3221.36
#2025-05-02|3265.04
#2025-05-05|3267.08
#2025-05-06|3263.00
#2025-05-07|3276.13
#2025-05-08|3252.27
#2025-05-09|3257.85
#2025-05-12|3203.26
#2025-05-13|3251.86
#2025-05-14|3266.66
#2025-05-15|3293.98
#2025-05-16|3309.68
#2025-05-19|3345.33
#2025-05-20|3363.92
#2025-05-21|3395.41
#2025-05-22|3366.49
#2025-05-23|3386.71
#2025-05-26|3415.79
#2025-05-27|3403.87
#2025-05-28|3357.25
#2025-05-29|3332.04
#2025-05-30|3336.42
#2025-06-02|3340.94
#2025-06-03|3307.37
#2025-06-04|3342.08
#2025-06-05|3338.80
#2025-06-06|3317.18
#2025-06-09|3301.02
#2025-06-10|3306.56
#2025-06-11|3326.03
#2025-06-12|3328.02
#2025-06-13|3284.44
#2025-06-16|3318.85
#2025-06-17|3250.55
#2025-06-18|3227.95
#2025-06-19|3212.50
#2025-06-20|3225.34
#2025-06-23|3244.53
#2025-06-24|3282.65
#2025-06-25|3253.06
#2025-06-26|3273.56
#2025-06-27|3335.88
#2025-06-30|3325.46
#2025-07-01|3306.09
#2025-07-02|3266.06
#2025-07-03|3290.82
#2025-07-04|3276.24
#2025-07-07|3294.50
#2025-07-08|3284.62
#2025-07-09|3257.97
#2025-07-10|3278.74
#2025-07-11|3259.64
#2025-07-14|3259.53
#2025-07-15|3238.37
#2025-07-16|3237.35
#2025-07-17|3231.40
#2025-07-18|3235.96
#2025-07-21|3219.52
#2025-07-22|3222.30
#2025-07-23|3257.11
#2025-07-24|3299.43
#2025-07-25|3239.97
#2025-07-28|3167.75
#2025-07-29|3143.01
#2025-07-30|3137.93
#2025-07-31|3130.82
#2025-08-01|3099.50
#2025-08-04|3117.08
#2025-08-05|3085.64
#2025-08-06|3004.62
#2025-08-07|3034.03
#2025-08-08|2982.16
#2025-08-11|2963.66
#2025-08-12|2944.50
#2025-08-13|2948.40
#2025-08-14|2960.67
#2025-08-15|2965.58
#2025-08-18|2963.61
#2025-08-19|2973.06
#2025-08-20|3020.19
#2025-08-21|2971.57
#2025-08-22|3003.26
#2025-08-25|2995.41
#2025-08-26|2944.93
#2025-08-27|2951.73
#2025-08-28|2930.24
#2025-08-29|2896.38
#2025-09-01|2895.93
#2025-09-02|2837.71
#2025-09-03|2853.74
#2025-09-04|2915.40
#2025-09-05|2936.85
#2025-09-08|2958.26
#2025-09-09|2969.66
#2025-09-10|2892.43
#2025-09-11|2911.95
#2025-09-12|2948.30
#2025-09-15|2958.15
#2025-09-16|2957.77
#2025-09-17|2962.18
#2025-09-18|2996.68
#2025-09-19|2921.27
#2025-09-22|2920.81
#2025-09-23|2934.50
#2025-09-24|2907.47
#2025-09-25|2886.38
#2025-09-26|2910.26
#2025-09-29|2940.84
#2025-09-30|2982.01
#2025-10-01|3007.45
#2025-10-02|3006.88
#2025-10-03|3010.62
#2025-10-06|2996.96
#2025-10-07|2954.70
#2025-10-08|2946.14
#2025-10-09|2904.81
#2025-10-10|2872.73
#2025-10-13|2894.24
#2025-10-14|2877.85
#2025-10-15|2941.76
#2025-10-16|2955.61
#2025-10-17|2950.02
#2025-10-20|2941.37
#2025-10-21|2955.48
#2025-10-22|2961.62
#2025-10-23|2973.92
#2025-10-24|2976.32
#2025-10-27|2956.57
#2025-10-28|2969.74
#2025-10-29|2938.20
#2025-10-30|2894.22
#2025-10-31|2886.57
#2025-11-03|2833.96
#2025-11-04|2815.32
#2025-11-05|2833.92
#2025-11-06|2803.12
#2025-11-07|2828.21
#2025-11-10|2828.42
#2025-11-11|2879.23
#2025-11-12|2874.85
#2025-11-13|2859.99
#2025-11-14|2837.96
#2025-11-17|2825.03
#2025-11-18|2775.36
#2025-11-19|2807.23
#2025-11-20|2758.43
#2025-11-21|2805.44
#2025-11-24|2775.59
#2025-11-25|2812.30
#2025-11-26|2814.80
#2025-11-27|2825.92
#2025-11-28|2851.41
#2025-12-01|2840.95
#2025-12-02|2784.14
#2025-12-03|2803.47
#2025-12-04|2826.97
#2025-12-05|2845.43
#2025-12-08|2810.71
#2025-12-09|2826.27
#2025-12-10|2829.28
#2025-12-11|2866.84
#2025-12-12|2851.54
#2025-12-15|2867.73
#2025-12-16|2845.62
#2025-12-17|2850.26
#2025-12-18|2876.85
#2025-12-19|2865.53
#2025-12-22|2878.71
#2025-12-23|2870.77
#2025-12-24|2881.77
#2025-12-25|2881.77
#2025-12-26|2881.65
#2025-12-29|2895.02
#2025-12-30|2904.34
#2025-12-31|2900.86
#2026-01-01|2900.86
#2026-01-02|2870.96
#2026-01-05|2901.70
#2026-01-06|2907.03
#2026-01-07|2864.61
#2026-01-08|2841.56
#2026-01-09|2902.44
#2026-01-12|2896.52
#2026-01-13|2876.84
#2026-01-14|2848.28
#2026-01-15|2834.04
#2026-01-16|2807.73
#2026-01-19|2764.71
#2026-01-20|2785.18
#2026-01-21|2783.79
#2026-01-22|2836.66
#2026-01-23|2853.56
#2026-01-26|2889.60
#2026-01-27|2850.16
#2026-01-28|2854.64
#2026-01-29|2824.31
#2026-01-30|2832.73
#2026-02-02|2832.07
#2026-02-03|2681.87
#2026-02-04|2658.13
#2026-02-05|2665.77
#2026-02-06|2677.69
#2026-02-09|2708.63
#2026-02-10|2748.40
#2026-02-11|2652.81
#2026-02-12|2645.55
#2026-02-13|2639.75
#2026-02-16|2568.29
#2026-02-17|2579.53
#2026-02-18|2590.71
#2026-02-19|2594.08
#2026-02-20|2630.93
#2026-02-23|2578.74
#2026-02-24|2567.00
#2026-02-25|2574.95
#2026-02-26|2627.77
#2026-02-27|2641.08
#2026-03-02|2564.28
#2026-03-03|2498.54
#2026-03-04|2552.10
#2026-03-05|2575.39
#2026-03-06|2521.90
#2026-03-09|2490.55
#2026-03-10|2521.75
#2026-03-11|2486.23
#2026-03-12|2462.93
#2026-03-13|2456.28
#2026-03-16|2451.17
#2026-03-17|2425.41
#2026-03-18|2382.71
#2026-03-19|2343.48
#2026-03-20|2313.76
#2026-03-23|2320.22
#2026-03-24|2318.30
#2026-03-25|2333.66
#2026-03-26|2319.46
#2026-03-27|2261.43
#2026-03-30|2287.86
#2026-03-31|2316.24
#2026-04-01|2380.39
#2026-04-02|2383.33
#2026-04-03|2383.33
#2026-04-06|2381.72
#2026-04-07|2466.27
#2026-04-08|2576.20
#2026-04-09|2488.96
#2026-04-10|2550.38
#2026-04-13|2556.69