Table Data - NASDAQ Eurozone Media Net Total Return Index
| Title | NASDAQ Eurozone Media Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4030N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:52 PM CDT |
| Notes | For more information about this series, see: NQEUROZ4030N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1255.95 |
| 2001-04-02 | 1255.06 |
| 2001-04-03 | 1214.32 |
| 2001-04-04 | 1226.37 |
| 2001-04-05 | 1237.52 |
| 2001-04-06 | 1249.79 |
| 2001-04-09 | 1262.40 |
| 2001-04-10 | 1278.04 |
| 2001-04-11 | 1305.68 |
| 2001-04-12 | 1320.93 |
| 2001-04-13 | . |
| 2001-04-16 | 1307.33 |
| 2001-04-17 | 1292.26 |
| 2001-04-18 | 1328.80 |
| 2001-04-19 | 1366.00 |
| 2001-04-20 | 1393.28 |
| 2001-04-23 | 1374.13 |
| 2001-04-24 | 1384.33 |
| 2001-04-25 | 1384.09 |
| 2001-04-26 | 1400.42 |
| 2001-04-27 | 1409.24 |
| 2001-04-30 | 1420.82 |
| 2001-05-01 | 1428.73 |
| 2001-05-02 | 1425.03 |
| 2001-05-03 | 1406.47 |
| 2001-05-04 | 1400.09 |
| 2001-05-07 | 1400.45 |
| 2001-05-08 | 1391.54 |
| 2001-05-09 | 1377.91 |
| 2001-05-10 | 1399.12 |
| 2001-05-11 | 1383.34 |
| 2001-05-14 | 1357.52 |
| 2001-05-15 | 1357.23 |
| 2001-05-16 | 1361.83 |
| 2001-05-17 | 1373.50 |
| 2001-05-18 | 1377.72 |
| 2001-05-21 | 1373.72 |
| 2001-05-22 | 1392.36 |
| 2001-05-23 | 1372.32 |
| 2001-05-24 | 1362.82 |
| 2001-05-25 | 1353.07 |
| 2001-05-28 | . |
| 2001-05-29 | 1332.08 |
| 2001-05-30 | 1319.06 |
| 2001-05-31 | 1297.19 |
| 2001-06-01 | 1292.84 |
| 2001-06-04 | 1293.35 |
| 2001-06-05 | 1307.65 |
| 2001-06-06 | 1308.35 |
| 2001-06-07 | 1303.70 |
| 2001-06-08 | 1291.99 |
| 2001-06-11 | 1276.05 |
| 2001-06-12 | 1263.01 |
| 2001-06-13 | 1269.67 |
| 2001-06-14 | 1256.90 |
| 2001-06-15 | 1252.61 |
| 2001-06-18 | 1227.63 |
| 2001-06-19 | 1224.33 |
| 2001-06-20 | 1185.84 |
| 2001-06-21 | 1186.76 |
| 2001-06-22 | 1181.68 |
| 2001-06-25 | 1205.16 |
| 2001-06-26 | 1168.24 |
| 2001-06-27 | 1153.47 |
| 2001-06-28 | 1148.85 |
| 2001-06-29 | 1188.54 |
| 2001-07-02 | 1218.74 |
| 2001-07-03 | 1210.59 |
| 2001-07-04 | . |
| 2001-07-05 | 1160.58 |
| 2001-07-06 | 1135.79 |
| 2001-07-09 | 1139.11 |
| 2001-07-10 | 1139.57 |
| 2001-07-11 | 1115.27 |
| 2001-07-12 | 1127.52 |
| 2001-07-13 | 1151.77 |
| 2001-07-16 | 1160.44 |
| 2001-07-17 | 1126.53 |
| 2001-07-18 | 1130.32 |
| 2001-07-19 | 1116.61 |
| 2001-07-20 | 1099.96 |
| 2001-07-23 | 1128.49 |
| 2001-07-24 | 1143.27 |
| 2001-07-25 | 1128.48 |
| 2001-07-26 | 1140.66 |
| 2001-07-27 | 1168.59 |
| 2001-07-30 | 1194.70 |
| 2001-07-31 | 1207.14 |
| 2001-08-01 | 1218.06 |
| 2001-08-02 | 1224.66 |
| 2001-08-03 | 1212.05 |
| 2001-08-06 | 1209.93 |
| 2001-08-07 | 1192.99 |
| 2001-08-08 | 1180.85 |
| 2001-08-09 | 1176.70 |
| 2001-08-10 | 1163.15 |
| 2001-08-13 | 1179.50 |
| 2001-08-14 | 1185.89 |
| 2001-08-15 | 1186.72 |
| 2001-08-16 | 1173.54 |
| 2001-08-17 | 1147.41 |
| 2001-08-20 | 1136.16 |
| 2001-08-21 | 1157.86 |
| 2001-08-22 | 1148.09 |
| 2001-08-23 | 1140.59 |
| 2001-08-24 | 1170.56 |
| 2001-08-27 | 1169.96 |
| 2001-08-28 | 1149.36 |
| 2001-08-29 | 1155.17 |
| 2001-08-30 | 1124.91 |
| 2001-08-31 | 1119.24 |
| 2001-09-03 | . |
| 2001-09-04 | 1074.26 |
| 2001-09-05 | 1023.85 |
| 2001-09-06 | 975.31 |
| 2001-09-07 | 961.54 |
| 2001-09-10 | 942.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 861.24 |
| 2001-09-18 | 842.74 |
| 2001-09-19 | 846.99 |
| 2001-09-20 | 838.59 |
| 2001-09-21 | 840.00 |
| 2001-09-24 | 906.09 |
| 2001-09-25 | 910.55 |
| 2001-09-26 | 921.05 |
| 2001-09-27 | 922.82 |
| 2001-09-28 | 922.96 |
| 2001-10-01 | 909.68 |
| 2001-10-02 | 892.32 |
| 2001-10-03 | 876.40 |
| 2001-10-04 | 913.90 |
| 2001-10-05 | 916.41 |
| 2001-10-08 | 908.55 |
| 2001-10-09 | 918.54 |
| 2001-10-10 | 948.86 |
| 2001-10-11 | 972.46 |
| 2001-10-12 | 964.58 |
| 2001-10-15 | 938.65 |
| 2001-10-16 | 983.29 |
| 2001-10-17 | 1010.28 |
| 2001-10-18 | 968.76 |
| 2001-10-19 | 948.37 |
| 2001-10-22 | 957.34 |
| 2001-10-23 | 973.14 |
| 2001-10-24 | 974.36 |
| 2001-10-25 | 946.23 |
| 2001-10-26 | 968.45 |
| 2001-10-29 | 952.01 |
| 2001-10-30 | 934.07 |
| 2001-10-31 | 959.44 |
| 2001-11-01 | 968.32 |
| 2001-11-02 | 979.85 |
| 2001-11-05 | 996.61 |
| 2001-11-06 | 994.16 |
| 2001-11-07 | 1003.68 |
| 2001-11-08 | 1018.74 |
| 2001-11-09 | 999.41 |
| 2001-11-12 | 973.64 |
| 2001-11-13 | 1007.98 |
| 2001-11-14 | 1047.33 |
| 2001-11-15 | 1081.27 |
| 2001-11-16 | 1088.10 |
| 2001-11-19 | 1090.57 |
| 2001-11-20 | 1060.39 |
| 2001-11-21 | 1033.82 |
| 2001-11-22 | . |
| 2001-11-23 | 1045.36 |
| 2001-11-26 | 1056.23 |
| 2001-11-27 | 1037.46 |
| 2001-11-28 | 1029.97 |
| 2001-11-29 | 1027.50 |
| 2001-11-30 | 1045.40 |
| 2001-12-03 | 1038.09 |
| 2001-12-04 | 1062.97 |
| 2001-12-05 | 1112.37 |
| 2001-12-06 | 1101.57 |
| 2001-12-07 | 1101.04 |
| 2001-12-10 | 1081.92 |
| 2001-12-11 | 1053.38 |
| 2001-12-12 | 1061.09 |
| 2001-12-13 | 1015.28 |
| 2001-12-14 | 1012.86 |
| 2001-12-17 | 1060.08 |
| 2001-12-18 | 1079.92 |
| 2001-12-19 | 1068.61 |
| 2001-12-20 | 1055.40 |
| 2001-12-21 | 1071.93 |
| 2001-12-24 | 1056.87 |
| 2001-12-25 | . |
| 2001-12-26 | 1057.83 |
| 2001-12-27 | 1088.13 |
| 2001-12-28 | 1086.69 |
| 2001-12-31 | 1097.28 |
| 2002-01-01 | . |
| 2002-01-02 | 1112.73 |
| 2002-01-03 | 1143.22 |
| 2002-01-04 | 1131.55 |
| 2002-01-07 | 1088.44 |
| 2002-01-08 | 1081.25 |
| 2002-01-09 | 1072.10 |
| 2002-01-10 | 1056.31 |
| 2002-01-11 | 1060.64 |
| 2002-01-14 | 1032.27 |
| 2002-01-15 | 1038.33 |
| 2002-01-16 | 1005.94 |
| 2002-01-17 | 1014.60 |
| 2002-01-18 | 1009.57 |
| 2002-01-21 | . |
| 2002-01-22 | 996.80 |
| 2002-01-23 | 977.90 |
| 2002-01-24 | 993.33 |
| 2002-01-25 | 969.69 |
| 2002-01-28 | 983.00 |
| 2002-01-29 | 981.07 |
| 2002-01-30 | 943.91 |
| 2002-01-31 | 936.48 |
| 2002-02-01 | 939.54 |
| 2002-02-04 | 924.71 |
| 2002-02-05 | 896.09 |
| 2002-02-06 | 881.75 |
| 2002-02-07 | 890.48 |
| 2002-02-08 | 909.26 |
| 2002-02-11 | 931.06 |
| 2002-02-12 | 922.01 |
| 2002-02-13 | 917.20 |
| 2002-02-14 | 928.51 |
| 2002-02-15 | 912.66 |
| 2002-02-18 | . |
| 2002-02-19 | 880.11 |
| 2002-02-20 | 858.50 |
| 2002-02-21 | 872.81 |
| 2002-02-22 | 867.94 |
| 2002-02-25 | 888.32 |
| 2002-02-26 | 899.87 |
| 2002-02-27 | 911.45 |
| 2002-02-28 | 916.78 |
| 2002-03-01 | 919.34 |
| 2002-03-04 | 977.63 |
| 2002-03-05 | 975.93 |
| 2002-03-06 | 1003.88 |
| 2002-03-07 | 1016.39 |
| 2002-03-08 | 1001.80 |
| 2002-03-11 | 979.45 |
| 2002-03-12 | 960.62 |
| 2002-03-13 | 962.01 |
| 2002-03-14 | 957.01 |
| 2002-03-15 | 959.26 |
| 2002-03-18 | 979.83 |
| 2002-03-19 | 990.81 |
| 2002-03-20 | 978.54 |
| 2002-03-21 | 958.71 |
| 2002-03-22 | 957.82 |
| 2002-03-25 | 955.10 |
| 2002-03-26 | 952.64 |
| 2002-03-27 | 953.01 |
| 2002-03-28 | 969.55 |
| 2002-03-29 | . |
| 2002-04-01 | 977.56 |
| 2002-04-02 | 963.53 |
| 2002-04-03 | 951.50 |
| 2002-04-04 | 936.27 |
| 2002-04-05 | 915.28 |
| 2002-04-08 | 883.77 |
| 2002-04-09 | 889.61 |
| 2002-04-10 | 896.88 |
| 2002-04-11 | 876.39 |
| 2002-04-12 | 893.59 |
| 2002-04-15 | 906.18 |
| 2002-04-16 | 929.88 |
| 2002-04-17 | 938.93 |
| 2002-04-18 | 944.98 |
| 2002-04-19 | 945.03 |
| 2002-04-22 | 931.41 |
| 2002-04-23 | 926.81 |
| 2002-04-24 | 914.55 |
| 2002-04-25 | 903.87 |
| 2002-04-26 | 902.48 |
| 2002-04-29 | 896.05 |
| 2002-04-30 | 876.37 |
| 2002-05-01 | 881.44 |
| 2002-05-02 | 854.71 |
| 2002-05-03 | 835.56 |
| 2002-05-06 | 831.85 |
| 2002-05-07 | 814.21 |
| 2002-05-08 | 844.17 |
| 2002-05-09 | 855.35 |
| 2002-05-10 | 841.49 |
| 2002-05-13 | 833.27 |
| 2002-05-14 | 845.80 |
| 2002-05-15 | 875.42 |
| 2002-05-16 | 877.17 |
| 2002-05-17 | 888.45 |
| 2002-05-20 | 870.36 |
| 2002-05-21 | 880.09 |
| 2002-05-22 | 861.77 |
| 2002-05-23 | 874.44 |
| 2002-05-24 | 872.71 |
| 2002-05-27 | . |
| 2002-05-28 | 882.87 |
| 2002-05-29 | 884.21 |
| 2002-05-30 | 864.26 |
| 2002-05-31 | 883.53 |
| 2002-06-03 | 872.92 |
| 2002-06-04 | 843.86 |
| 2002-06-05 | 844.03 |
| 2002-06-06 | 851.42 |
| 2002-06-07 | 831.52 |
| 2002-06-10 | 834.50 |
| 2002-06-11 | 857.52 |
| 2002-06-12 | 833.76 |
| 2002-06-13 | 811.00 |
| 2002-06-14 | 790.99 |
| 2002-06-17 | 818.14 |
| 2002-06-18 | 830.11 |
| 2002-06-19 | 819.83 |
| 2002-06-20 | 787.13 |
| 2002-06-21 | 759.62 |
| 2002-06-24 | 689.55 |
| 2002-06-25 | 706.29 |
| 2002-06-26 | 733.29 |
| 2002-06-27 | 710.30 |
| 2002-06-28 | 742.90 |
| 2002-07-01 | 770.95 |
| 2002-07-02 | 685.45 |
| 2002-07-03 | 609.54 |
| 2002-07-04 | . |
| 2002-07-05 | 667.18 |
| 2002-07-08 | 685.34 |
| 2002-07-09 | 690.18 |
| 2002-07-10 | 659.79 |
| 2002-07-11 | 635.60 |
| 2002-07-12 | 646.51 |
| 2002-07-15 | 621.97 |
| 2002-07-16 | 628.57 |
| 2002-07-17 | 652.34 |
| 2002-07-18 | 683.78 |
| 2002-07-19 | 663.76 |
| 2002-07-22 | 632.75 |
| 2002-07-23 | 612.65 |
| 2002-07-24 | 586.53 |
| 2002-07-25 | 607.00 |
| 2002-07-26 | 605.09 |
| 2002-07-29 | 635.68 |
| 2002-07-30 | 630.00 |
| 2002-07-31 | 628.62 |
| 2002-08-01 | 599.12 |
| 2002-08-02 | 590.26 |
| 2002-08-05 | 573.53 |
| 2002-08-06 | 572.23 |
| 2002-08-07 | 565.92 |
| 2002-08-08 | 590.65 |
| 2002-08-09 | 609.07 |
| 2002-08-12 | 593.84 |
| 2002-08-13 | 595.03 |
| 2002-08-14 | 548.63 |
| 2002-08-15 | 537.92 |
| 2002-08-16 | 534.53 |
| 2002-08-19 | 573.92 |
| 2002-08-20 | 588.51 |
| 2002-08-21 | 600.31 |
| 2002-08-22 | 608.01 |
| 2002-08-23 | 599.97 |
| 2002-08-26 | 589.16 |
| 2002-08-27 | 614.15 |
| 2002-08-28 | 594.38 |
| 2002-08-29 | 583.02 |
| 2002-08-30 | 586.25 |
| 2002-09-02 | . |
| 2002-09-03 | 573.81 |
| 2002-09-04 | 571.32 |
| 2002-09-05 | 560.19 |
| 2002-09-06 | 590.12 |
| 2002-09-09 | 580.95 |
| 2002-09-10 | 585.67 |
| 2002-09-11 | 604.80 |
| 2002-09-12 | 597.07 |
| 2002-09-13 | 580.58 |
| 2002-09-16 | 573.40 |
| 2002-09-17 | 567.58 |
| 2002-09-18 | 565.19 |
| 2002-09-19 | 564.73 |
| 2002-09-20 | 558.80 |
| 2002-09-23 | 540.72 |
| 2002-09-24 | 537.89 |
| 2002-09-25 | 539.67 |
| 2002-09-26 | 558.79 |
| 2002-09-27 | 561.88 |
| 2002-09-30 | 536.39 |
| 2002-10-01 | 540.08 |
| 2002-10-02 | 555.91 |
| 2002-10-03 | 556.32 |
| 2002-10-04 | 541.40 |
| 2002-10-07 | 521.46 |
| 2002-10-08 | 512.09 |
| 2002-10-09 | 507.81 |
| 2002-10-10 | 521.62 |
| 2002-10-11 | 543.75 |
| 2002-10-14 | 542.27 |
| 2002-10-15 | 577.21 |
| 2002-10-16 | 573.42 |
| 2002-10-17 | 603.07 |
| 2002-10-18 | 601.74 |
| 2002-10-21 | 596.72 |
| 2002-10-22 | 587.45 |
| 2002-10-23 | 573.95 |
| 2002-10-24 | 584.04 |
| 2002-10-25 | 576.36 |
| 2002-10-28 | 597.90 |
| 2002-10-29 | 572.11 |
| 2002-10-30 | 577.66 |
| 2002-10-31 | 588.90 |
| 2002-11-01 | 587.00 |
| 2002-11-04 | 604.98 |
| 2002-11-05 | 619.12 |
| 2002-11-06 | 616.64 |
| 2002-11-07 | 607.60 |
| 2002-11-08 | 611.87 |
| 2002-11-11 | 605.53 |
| 2002-11-12 | 595.16 |
| 2002-11-13 | 588.17 |
| 2002-11-14 | 590.34 |
| 2002-11-15 | 595.05 |
| 2002-11-18 | 600.61 |
| 2002-11-19 | 593.91 |
| 2002-11-20 | 583.82 |
| 2002-11-21 | 631.38 |
| 2002-11-22 | 636.61 |
| 2002-11-25 | 639.33 |
| 2002-11-26 | 637.41 |
| 2002-11-27 | 649.97 |
| 2002-11-28 | . |
| 2002-11-29 | 670.19 |
| 2002-12-02 | 672.06 |
| 2002-12-03 | 647.60 |
| 2002-12-04 | 644.05 |
| 2002-12-05 | 638.63 |
| 2002-12-06 | 638.86 |
| 2002-12-09 | 624.39 |
| 2002-12-10 | 625.94 |
| 2002-12-11 | 637.00 |
| 2002-12-12 | 632.93 |
| 2002-12-13 | 620.55 |
| 2002-12-16 | 630.86 |
| 2002-12-17 | 629.11 |
| 2002-12-18 | 622.01 |
| 2002-12-19 | 623.80 |
| 2002-12-20 | 631.30 |
| 2002-12-23 | 623.21 |
| 2002-12-24 | 622.37 |
| 2002-12-25 | . |
| 2002-12-26 | 623.94 |
| 2002-12-27 | 614.74 |
| 2002-12-30 | 618.17 |
| 2002-12-31 | 630.69 |
| 2003-01-01 | . |
| 2003-01-02 | 646.33 |
| 2003-01-03 | 661.83 |
| 2003-01-06 | 670.37 |
| 2003-01-07 | 653.79 |
| 2003-01-08 | 648.15 |
| 2003-01-09 | 661.07 |
| 2003-01-10 | 664.43 |
| 2003-01-13 | 657.93 |
| 2003-01-14 | 668.81 |
| 2003-01-15 | 659.29 |
| 2003-01-16 | 658.78 |
| 2003-01-17 | 646.31 |
| 2003-01-20 | . |
| 2003-01-21 | 626.35 |
| 2003-01-22 | 624.31 |
| 2003-01-23 | 630.08 |
| 2003-01-24 | 627.22 |
| 2003-01-27 | 613.87 |
| 2003-01-28 | 604.63 |
| 2003-01-29 | 603.65 |
| 2003-01-30 | 611.49 |
| 2003-01-31 | 607.81 |
| 2003-02-03 | 620.27 |
| 2003-02-04 | 605.04 |
| 2003-02-05 | 598.38 |
| 2003-02-06 | 591.34 |
| 2003-02-07 | 581.17 |
| 2003-02-10 | 574.36 |
| 2003-02-11 | 585.79 |
| 2003-02-12 | 565.31 |
| 2003-02-13 | 562.51 |
| 2003-02-14 | 568.21 |
| 2003-02-17 | . |
| 2003-02-18 | 584.76 |
| 2003-02-19 | 566.66 |
| 2003-02-20 | 565.41 |
| 2003-02-21 | 569.26 |
| 2003-02-24 | 557.14 |
| 2003-02-25 | 526.15 |
| 2003-02-26 | 525.00 |
| 2003-02-27 | 532.17 |
| 2003-02-28 | 548.50 |
| 2003-03-03 | 550.69 |
| 2003-03-04 | 534.84 |
| 2003-03-05 | 542.85 |
| 2003-03-06 | 534.24 |
| 2003-03-07 | 518.22 |
| 2003-03-10 | 508.97 |
| 2003-03-11 | 500.49 |
| 2003-03-12 | 485.21 |
| 2003-03-13 | 519.52 |
| 2003-03-14 | 547.24 |
| 2003-03-17 | 565.50 |
| 2003-03-18 | 557.62 |
| 2003-03-19 | 573.97 |
| 2003-03-20 | 554.32 |
| 2003-03-21 | 570.57 |
| 2003-03-24 | 545.38 |
| 2003-03-25 | 553.31 |
| 2003-03-26 | 550.30 |
| 2003-03-27 | 544.91 |
| 2003-03-28 | 548.86 |
| 2003-03-31 | 525.41 |
| 2003-04-01 | 534.23 |
| 2003-04-02 | 552.31 |
| 2003-04-03 | 557.23 |
| 2003-04-04 | 560.17 |
| 2003-04-07 | 582.14 |
| 2003-04-08 | 569.64 |
| 2003-04-09 | 560.65 |
| 2003-04-10 | 552.43 |
| 2003-04-11 | 555.84 |
| 2003-04-14 | 567.92 |
| 2003-04-15 | 581.63 |
| 2003-04-16 | 590.53 |
| 2003-04-17 | 596.46 |
| 2003-04-18 | . |
| 2003-04-21 | 593.89 |
| 2003-04-22 | 604.00 |
| 2003-04-23 | 615.60 |
| 2003-04-24 | 612.28 |
| 2003-04-25 | 602.01 |
| 2003-04-28 | 611.93 |
| 2003-04-29 | 616.55 |
| 2003-04-30 | 625.90 |
| 2003-05-01 | 631.65 |
| 2003-05-02 | 617.44 |
| 2003-05-05 | 634.45 |
| 2003-05-06 | 643.31 |
| 2003-05-07 | 640.99 |
| 2003-05-08 | 629.37 |
| 2003-05-09 | 628.71 |
| 2003-05-12 | 625.47 |
| 2003-05-13 | 628.71 |
| 2003-05-14 | 636.94 |
| 2003-05-15 | 638.91 |
| 2003-05-16 | 660.49 |
| 2003-05-19 | 640.99 |
| 2003-05-20 | 635.99 |
| 2003-05-21 | 645.31 |
| 2003-05-22 | 666.87 |
| 2003-05-23 | 674.57 |
| 2003-05-26 | . |
| 2003-05-27 | 674.78 |
| 2003-05-28 | 685.89 |
| 2003-05-29 | 688.70 |
| 2003-05-30 | 685.05 |
| 2003-06-02 | 694.44 |
| 2003-06-03 | 688.38 |
| 2003-06-04 | 692.78 |
| 2003-06-05 | 704.45 |
| 2003-06-06 | 728.81 |
| 2003-06-09 | 713.69 |
| 2003-06-10 | 706.47 |
| 2003-06-11 | 723.80 |
| 2003-06-12 | 717.47 |
| 2003-06-13 | 719.17 |
| 2003-06-16 | 743.17 |
| 2003-06-17 | 742.34 |
| 2003-06-18 | 729.17 |
| 2003-06-19 | 710.82 |
| 2003-06-20 | 715.04 |
| 2003-06-23 | 695.12 |
| 2003-06-24 | 682.92 |
| 2003-06-25 | 694.28 |
| 2003-06-26 | 682.01 |
| 2003-06-27 | 693.41 |
| 2003-06-30 | 683.66 |
| 2003-07-01 | 672.70 |
| 2003-07-02 | 686.08 |
| 2003-07-03 | 686.41 |
| 2003-07-04 | . |
| 2003-07-07 | 697.74 |
| 2003-07-08 | 698.43 |
| 2003-07-09 | 689.89 |
| 2003-07-10 | 680.30 |
| 2003-07-11 | 681.68 |
| 2003-07-14 | 689.22 |
| 2003-07-15 | 682.79 |
| 2003-07-16 | 680.69 |
| 2003-07-17 | 674.27 |
| 2003-07-18 | 681.63 |
| 2003-07-21 | 680.76 |
| 2003-07-22 | 687.28 |
| 2003-07-23 | 689.59 |
| 2003-07-24 | 703.05 |
| 2003-07-25 | 704.52 |
| 2003-07-28 | 710.29 |
| 2003-07-29 | 707.12 |
| 2003-07-30 | 696.75 |
| 2003-07-31 | 688.77 |
| 2003-08-01 | 681.28 |
| 2003-08-04 | 676.83 |
| 2003-08-05 | 681.10 |
| 2003-08-06 | 670.55 |
| 2003-08-07 | 672.46 |
| 2003-08-08 | 675.42 |
| 2003-08-11 | 676.96 |
| 2003-08-12 | 680.92 |
| 2003-08-13 | 688.51 |
| 2003-08-14 | 694.33 |
| 2003-08-15 | 695.00 |
| 2003-08-18 | 687.50 |
| 2003-08-19 | 680.62 |
| 2003-08-20 | 680.39 |
| 2003-08-21 | 676.95 |
| 2003-08-22 | 686.63 |
| 2003-08-25 | 682.39 |
| 2003-08-26 | 673.43 |
| 2003-08-27 | 678.85 |
| 2003-08-28 | 685.38 |
| 2003-08-29 | 691.01 |
| 2003-09-01 | . |
| 2003-09-02 | 705.90 |
| 2003-09-03 | 731.26 |
| 2003-09-04 | 734.60 |
| 2003-09-05 | 742.08 |
| 2003-09-08 | 750.02 |
| 2003-09-09 | 739.57 |
| 2003-09-10 | 715.66 |
| 2003-09-11 | 715.31 |
| 2003-09-12 | 719.88 |
| 2003-09-15 | 721.85 |
| 2003-09-16 | 720.05 |
| 2003-09-17 | 732.14 |
| 2003-09-18 | 734.60 |
| 2003-09-19 | 732.79 |
| 2003-09-22 | 724.09 |
| 2003-09-23 | 724.88 |
| 2003-09-24 | 728.01 |
| 2003-09-25 | 723.49 |
| 2003-09-26 | 713.54 |
| 2003-09-29 | 709.14 |
| 2003-09-30 | 704.27 |
| 2003-10-01 | 716.65 |
| 2003-10-02 | 713.70 |
| 2003-10-03 | 737.58 |
| 2003-10-06 | 738.93 |
| 2003-10-07 | 741.77 |
| 2003-10-08 | 744.36 |
| 2003-10-09 | 758.24 |
| 2003-10-10 | 764.70 |
| 2003-10-13 | 759.15 |
| 2003-10-14 | 761.43 |
| 2003-10-15 | 773.64 |
| 2003-10-16 | 771.41 |
| 2003-10-17 | 769.46 |
| 2003-10-20 | 774.26 |
| 2003-10-21 | 779.23 |
| 2003-10-22 | 773.36 |
| 2003-10-23 | 763.42 |
| 2003-10-24 | 762.94 |
| 2003-10-27 | 771.01 |
| 2003-10-28 | 775.63 |
| 2003-10-29 | 781.78 |
| 2003-10-30 | 787.33 |
| 2003-10-31 | 773.73 |
| 2003-11-03 | 782.08 |
| 2003-11-04 | 780.78 |
| 2003-11-05 | 774.30 |
| 2003-11-06 | 772.89 |
| 2003-11-07 | 789.07 |
| 2003-11-10 | 783.81 |
| 2003-11-11 | 779.33 |
| 2003-11-12 | 794.65 |
| 2003-11-13 | 808.10 |
| 2003-11-14 | 813.71 |
| 2003-11-17 | 792.70 |
| 2003-11-18 | 806.67 |
| 2003-11-19 | 809.12 |
| 2003-11-20 | 804.10 |
| 2003-11-21 | 817.09 |
| 2003-11-24 | 817.78 |
| 2003-11-25 | 822.80 |
| 2003-11-26 | 834.88 |
| 2003-11-27 | . |
| 2003-11-28 | 840.03 |
| 2003-12-01 | 855.29 |
| 2003-12-02 | 863.28 |
| 2003-12-03 | 868.67 |
| 2003-12-04 | 860.04 |
| 2003-12-05 | 853.35 |
| 2003-12-08 | 856.57 |
| 2003-12-09 | 858.62 |
| 2003-12-10 | 853.15 |
| 2003-12-11 | 852.28 |
| 2003-12-12 | 856.01 |
| 2003-12-15 | 862.36 |
| 2003-12-16 | 857.62 |
| 2003-12-17 | 857.90 |
| 2003-12-18 | 862.66 |
| 2003-12-19 | 860.94 |
| 2003-12-22 | 863.09 |
| 2003-12-23 | 857.97 |
| 2003-12-24 | 866.00 |
| 2003-12-25 | . |
| 2003-12-26 | 865.65 |
| 2003-12-29 | 870.39 |
| 2003-12-30 | 874.61 |
| 2003-12-31 | 883.32 |
| 2004-01-01 | . |
| 2004-01-02 | 891.88 |
| 2004-01-05 | 911.04 |
| 2004-01-06 | 916.33 |
| 2004-01-07 | 912.26 |
| 2004-01-08 | 930.81 |
| 2004-01-09 | 933.98 |
| 2004-01-12 | 926.12 |
| 2004-01-13 | 933.57 |
| 2004-01-14 | 934.80 |
| 2004-01-15 | 931.29 |
| 2004-01-16 | 934.99 |
| 2004-01-19 | . |
| 2004-01-20 | 948.44 |
| 2004-01-21 | 951.83 |
| 2004-01-22 | 954.46 |
| 2004-01-23 | 957.01 |
| 2004-01-26 | 948.22 |
| 2004-01-27 | 960.59 |
| 2004-01-28 | 965.01 |
| 2004-01-29 | 936.54 |
| 2004-01-30 | 936.07 |
| 2004-02-02 | 940.89 |
| 2004-02-03 | 937.43 |
| 2004-02-04 | 922.55 |
| 2004-02-05 | 938.14 |
| 2004-02-06 | 939.54 |
| 2004-02-09 | 949.17 |
| 2004-02-10 | 956.02 |
| 2004-02-11 | 964.16 |
| 2004-02-12 | 975.39 |
| 2004-02-13 | 961.56 |
| 2004-02-16 | . |
| 2004-02-17 | 991.02 |
| 2004-02-18 | 985.99 |
| 2004-02-19 | 994.09 |
| 2004-02-20 | 982.31 |
| 2004-02-23 | 979.86 |
| 2004-02-24 | 974.79 |
| 2004-02-25 | 981.74 |
| 2004-02-26 | 975.78 |
| 2004-02-27 | 969.94 |
| 2004-03-01 | 979.29 |
| 2004-03-02 | 971.46 |
| 2004-03-03 | 951.58 |
| 2004-03-04 | 958.21 |
| 2004-03-05 | 975.49 |
| 2004-03-08 | 970.58 |
| 2004-03-09 | 962.50 |
| 2004-03-10 | 942.59 |
| 2004-03-11 | 914.16 |
| 2004-03-12 | 915.98 |
| 2004-03-15 | 885.61 |
| 2004-03-16 | 899.65 |
| 2004-03-17 | 908.98 |
| 2004-03-18 | 903.94 |
| 2004-03-19 | 902.91 |
| 2004-03-22 | 876.73 |
| 2004-03-23 | 884.15 |
| 2004-03-24 | 873.52 |
| 2004-03-25 | 891.57 |
| 2004-03-26 | 887.70 |
| 2004-03-29 | 902.59 |
| 2004-03-30 | 899.28 |
| 2004-03-31 | 914.41 |
| 2004-04-01 | 929.39 |
| 2004-04-02 | 931.44 |
| 2004-04-05 | 926.18 |
| 2004-04-06 | 916.55 |
| 2004-04-07 | 928.22 |
| 2004-04-08 | 922.87 |
| 2004-04-09 | . |
| 2004-04-12 | 920.28 |
| 2004-04-13 | 917.84 |
| 2004-04-14 | 911.20 |
| 2004-04-15 | 909.68 |
| 2004-04-16 | 921.59 |
| 2004-04-19 | 920.02 |
| 2004-04-20 | 916.95 |
| 2004-04-21 | 906.01 |
| 2004-04-22 | 916.95 |
| 2004-04-23 | 923.64 |
| 2004-04-26 | 926.98 |
| 2004-04-27 | 922.46 |
| 2004-04-28 | 905.15 |
| 2004-04-29 | 902.77 |
| 2004-04-30 | 899.84 |
| 2004-05-03 | 906.98 |
| 2004-05-04 | 910.78 |
| 2004-05-05 | 920.79 |
| 2004-05-06 | 897.05 |
| 2004-05-07 | 882.31 |
| 2004-05-10 | 850.86 |
| 2004-05-11 | 858.37 |
| 2004-05-12 | 850.69 |
| 2004-05-13 | 850.93 |
| 2004-05-14 | 846.38 |
| 2004-05-17 | 841.15 |
| 2004-05-18 | 846.91 |
| 2004-05-19 | 875.22 |
| 2004-05-20 | 862.66 |
| 2004-05-21 | 871.22 |
| 2004-05-24 | 872.20 |
| 2004-05-25 | 873.64 |
| 2004-05-26 | 879.49 |
| 2004-05-27 | 906.64 |
| 2004-05-28 | 903.05 |
| 2004-05-31 | . |
| 2004-06-01 | 898.03 |
| 2004-06-02 | 909.13 |
| 2004-06-03 | 908.79 |
| 2004-06-04 | 919.37 |
| 2004-06-07 | 930.48 |
| 2004-06-08 | 927.05 |
| 2004-06-09 | 914.95 |
| 2004-06-10 | 912.30 |
| 2004-06-11 | . |
| 2004-06-14 | 896.09 |
| 2004-06-15 | 905.67 |
| 2004-06-16 | 905.65 |
| 2004-06-17 | 912.46 |
| 2004-06-18 | 920.34 |
| 2004-06-21 | 923.10 |
| 2004-06-22 | 917.07 |
| 2004-06-23 | 922.82 |
| 2004-06-24 | 939.68 |
| 2004-06-25 | 939.87 |
| 2004-06-28 | 956.15 |
| 2004-06-29 | 950.64 |
| 2004-06-30 | 944.50 |
| 2004-07-01 | 942.86 |
| 2004-07-02 | 947.09 |
| 2004-07-05 | . |
| 2004-07-06 | 930.07 |
| 2004-07-07 | 936.62 |
| 2004-07-08 | 932.91 |
| 2004-07-09 | 933.12 |
| 2004-07-12 | 933.55 |
| 2004-07-13 | 924.27 |
| 2004-07-14 | 920.02 |
| 2004-07-15 | 900.92 |
| 2004-07-16 | 909.75 |
| 2004-07-19 | 897.63 |
| 2004-07-20 | 903.14 |
| 2004-07-21 | 904.18 |
| 2004-07-22 | 890.49 |
| 2004-07-23 | 875.93 |
| 2004-07-26 | 869.40 |
| 2004-07-27 | 862.01 |
| 2004-07-28 | 868.50 |
| 2004-07-29 | 879.97 |
| 2004-07-30 | 874.37 |
| 2004-08-02 | 866.10 |
| 2004-08-03 | 870.38 |
| 2004-08-04 | 852.63 |
| 2004-08-05 | 855.63 |
| 2004-08-06 | 844.60 |
| 2004-08-09 | 832.73 |
| 2004-08-10 | 852.12 |
| 2004-08-11 | 837.36 |
| 2004-08-12 | 831.75 |
| 2004-08-13 | 843.80 |
| 2004-08-16 | 849.76 |
| 2004-08-17 | 857.52 |
| 2004-08-18 | 857.64 |
| 2004-08-19 | 862.00 |
| 2004-08-20 | 857.44 |
| 2004-08-23 | 858.72 |
| 2004-08-24 | 858.53 |
| 2004-08-25 | 856.07 |
| 2004-08-26 | 867.42 |
| 2004-08-27 | 867.88 |
| 2004-08-30 | 867.12 |
| 2004-08-31 | 860.62 |
| 2004-09-01 | 863.00 |
| 2004-09-02 | 865.19 |
| 2004-09-03 | 866.65 |
| 2004-09-06 | . |
| 2004-09-07 | 879.22 |
| 2004-09-08 | 886.43 |
| 2004-09-09 | 884.55 |
| 2004-09-10 | 904.55 |
| 2004-09-13 | 920.30 |
| 2004-09-14 | 917.31 |
| 2004-09-15 | 896.97 |
| 2004-09-16 | 892.65 |
| 2004-09-17 | 895.14 |
| 2004-09-20 | 886.68 |
| 2004-09-21 | 899.26 |
| 2004-09-22 | 895.08 |
| 2004-09-23 | 891.60 |
| 2004-09-24 | 903.56 |
| 2004-09-27 | 900.67 |
| 2004-09-28 | 898.67 |
| 2004-09-29 | 900.68 |
| 2004-09-30 | 899.69 |
| 2004-10-01 | 916.55 |
| 2004-10-04 | 919.79 |
| 2004-10-05 | 924.60 |
| 2004-10-06 | 921.94 |
| 2004-10-07 | 926.65 |
| 2004-10-08 | 935.13 |
| 2004-10-11 | 931.08 |
| 2004-10-12 | 911.42 |
| 2004-10-13 | 910.39 |
| 2004-10-14 | 911.10 |
| 2004-10-15 | 919.75 |
| 2004-10-18 | 911.05 |
| 2004-10-19 | 920.79 |
| 2004-10-20 | 921.70 |
| 2004-10-21 | 925.70 |
| 2004-10-22 | 921.71 |
| 2004-10-25 | 922.22 |
| 2004-10-26 | 927.22 |
| 2004-10-27 | 933.12 |
| 2004-10-28 | 941.42 |
| 2004-10-29 | 939.64 |
| 2004-11-01 | 948.85 |
| 2004-11-02 | 954.28 |
| 2004-11-03 | 964.91 |
| 2004-11-04 | 969.86 |
| 2004-11-05 | 977.13 |
| 2004-11-08 | 979.81 |
| 2004-11-09 | 978.82 |
| 2004-11-10 | 985.57 |
| 2004-11-11 | 992.49 |
| 2004-11-12 | 1000.45 |
| 2004-11-15 | 997.61 |
| 2004-11-16 | 991.05 |
| 2004-11-17 | 995.40 |
| 2004-11-18 | 993.68 |
| 2004-11-19 | 999.74 |
| 2004-11-22 | 993.92 |
| 2004-11-23 | 1000.54 |
| 2004-11-24 | 1005.60 |
| 2004-11-25 | . |
| 2004-11-26 | 1013.44 |
| 2004-11-29 | 1015.38 |
| 2004-11-30 | 1007.50 |
| 2004-12-01 | 1016.97 |
| 2004-12-02 | 1019.86 |
| 2004-12-03 | 1027.75 |
| 2004-12-06 | 1027.89 |
| 2004-12-07 | 1027.29 |
| 2004-12-08 | 1012.00 |
| 2004-12-09 | 1009.44 |
| 2004-12-10 | 1012.19 |
| 2004-12-13 | 1026.03 |
| 2004-12-14 | 1026.35 |
| 2004-12-15 | 1039.85 |
| 2004-12-16 | 1034.13 |
| 2004-12-17 | 1016.61 |
| 2004-12-20 | 1031.05 |
| 2004-12-21 | 1029.60 |
| 2004-12-22 | 1041.29 |
| 2004-12-23 | 1053.38 |
| 2004-12-24 | . |
| 2004-12-27 | 1064.56 |
| 2004-12-28 | 1064.48 |
| 2004-12-29 | 1061.99 |
| 2004-12-30 | 1067.34 |
| 2004-12-31 | 1065.52 |
| 2005-01-03 | 1068.85 |
| 2005-01-04 | 1065.75 |
| 2005-01-05 | 1061.03 |
| 2005-01-06 | 1053.76 |
| 2005-01-07 | 1050.61 |
| 2005-01-10 | 1055.50 |
| 2005-01-11 | 1050.54 |
| 2005-01-12 | 1048.97 |
| 2005-01-13 | 1046.56 |
| 2005-01-14 | 1043.19 |
| 2005-01-17 | . |
| 2005-01-18 | 1044.99 |
| 2005-01-19 | 1046.60 |
| 2005-01-20 | 1034.31 |
| 2005-01-21 | 1035.07 |
| 2005-01-24 | 1034.33 |
| 2005-01-25 | 1037.03 |
| 2005-01-26 | 1050.89 |
| 2005-01-27 | 1048.85 |
#2005-01-28|1045.69
#2005-01-31|1062.36
#2005-02-01|1064.10
#2005-02-02|1075.37
#2005-02-03|1062.27
#2005-02-04|1062.57
#2005-02-07|1059.90
#2005-02-08|1052.66
#2005-02-09|1056.86
#2005-02-10|1064.97
#2005-02-11|1069.17
#2005-02-14|1079.24
#2005-02-15|1088.09
#2005-02-16|1086.84
#2005-02-17|1104.11
#2005-02-18|1098.05
#2005-02-21| .
#2005-02-22|1094.50
#2005-02-23|1088.09
#2005-02-24|1087.61
#2005-02-25|1097.50
#2005-02-28|1098.91
#2005-03-01|1099.37
#2005-03-02|1095.28
#2005-03-03|1096.11
#2005-03-04|1109.90
#2005-03-07|1111.05
#2005-03-08|1121.20
#2005-03-09|1118.77
#2005-03-10|1102.82
#2005-03-11|1107.24
#2005-03-14|1094.32
#2005-03-15|1095.98
#2005-03-16|1092.93
#2005-03-17|1099.03
#2005-03-18|1102.56
#2005-03-21|1086.56
#2005-03-22|1087.83
#2005-03-23|1066.97
#2005-03-24|1068.51
#2005-03-25| .
#2005-03-28|1061.01
#2005-03-29|1062.93
#2005-03-30|1070.33
#2005-03-31|1078.09
#2005-04-01|1079.34
#2005-04-04|1058.60
#2005-04-05|1060.68
#2005-04-06|1064.45
#2005-04-07|1077.65
#2005-04-08|1081.56
#2005-04-11|1091.51
#2005-04-12|1075.29
#2005-04-13|1080.82
#2005-04-14|1068.64
#2005-04-15|1060.63
#2005-04-18|1046.74
#2005-04-19|1052.93
#2005-04-20|1056.26
#2005-04-21|1068.62
#2005-04-22|1074.49
#2005-04-25|1063.46
#2005-04-26|1059.48
#2005-04-27|1040.45
#2005-04-28|1033.01
#2005-04-29|1041.29
#2005-05-02|1043.52
#2005-05-03|1044.74
#2005-05-04|1057.95
#2005-05-05|1066.00
#2005-05-06|1064.26
#2005-05-09|1062.09
#2005-05-10|1058.86
#2005-05-11|1048.97
#2005-05-12|1053.21
#2005-05-13|1049.06
#2005-05-16|1055.15
#2005-05-17|1053.86
#2005-05-18|1056.88
#2005-05-19|1058.04
#2005-05-20|1053.95
#2005-05-23|1056.44
#2005-05-24|1051.67
#2005-05-25|1058.18
#2005-05-26|1059.48
#2005-05-27|1055.72
#2005-05-30| .
#2005-05-31|1043.49
#2005-06-01|1041.90
#2005-06-02|1041.18
#2005-06-03|1040.26
#2005-06-06|1035.05
#2005-06-07|1047.82
#2005-06-08|1054.78
#2005-06-09|1043.02
#2005-06-10|1045.36
#2005-06-13|1040.37
#2005-06-14|1043.91
#2005-06-15|1051.65
#2005-06-16|1061.28
#2005-06-17|1077.57
#2005-06-20|1057.55
#2005-06-21|1063.56
#2005-06-22|1067.21
#2005-06-23|1057.36
#2005-06-24|1055.61
#2005-06-27|1054.00
#2005-06-28|1054.65
#2005-06-29|1066.39
#2005-06-30|1068.39
#2005-07-01|1066.96
#2005-07-04| .
#2005-07-05|1055.50
#2005-07-06|1057.55
#2005-07-07|1044.07
#2005-07-08|1054.25
#2005-07-11|1074.31
#2005-07-12|1081.19
#2005-07-13|1078.28
#2005-07-14|1083.17
#2005-07-15|1079.86
#2005-07-18|1075.30
#2005-07-19|1072.70
#2005-07-20|1067.70
#2005-07-21|1083.15
#2005-07-22|1080.99
#2005-07-25|1077.81
#2005-07-26|1073.13
#2005-07-27|1079.16
#2005-07-28|1088.58
#2005-07-29|1089.53
#2005-08-01|1098.44
#2005-08-02|1106.11
#2005-08-03|1107.97
#2005-08-04|1104.76
#2005-08-05|1097.20
#2005-08-08|1101.66
#2005-08-09|1101.93
#2005-08-10|1113.47
#2005-08-11|1111.82
#2005-08-12|1104.53
#2005-08-15|1100.34
#2005-08-16|1103.47
#2005-08-17|1098.46
#2005-08-18|1085.60
#2005-08-19|1087.05
#2005-08-22|1096.76
#2005-08-23|1086.84
#2005-08-24|1085.53
#2005-08-25|1081.40
#2005-08-26|1079.45
#2005-08-29|1080.11
#2005-08-30|1071.30
#2005-08-31|1085.99
#2005-09-01|1099.34
#2005-09-02|1107.56
#2005-09-05| .
#2005-09-06|1116.93
#2005-09-07|1115.81
#2005-09-08|1105.52
#2005-09-09|1111.59
#2005-09-12|1101.96
#2005-09-13|1099.31
#2005-09-14|1109.48
#2005-09-15|1098.63
#2005-09-16|1101.99
#2005-09-19|1091.67
#2005-09-20|1099.66
#2005-09-21|1089.12
#2005-09-22|1073.27
#2005-09-23|1071.52
#2005-09-26|1082.89
#2005-09-27|1071.62
#2005-09-28|1080.56
#2005-09-29|1081.43
#2005-09-30|1089.95
#2005-10-03|1083.51
#2005-10-04|1092.22
#2005-10-05|1086.30
#2005-10-06|1089.48
#2005-10-07|1082.92
#2005-10-10|1078.79
#2005-10-11|1072.75
#2005-10-12|1065.16
#2005-10-13|1050.23
#2005-10-14|1064.00
#2005-10-17|1057.21
#2005-10-18|1039.71
#2005-10-19|1020.96
#2005-10-20|1026.82
#2005-10-21|1026.81
#2005-10-24|1032.94
#2005-10-25|1041.65
#2005-10-26|1041.40
#2005-10-27|1032.54
#2005-10-28|1039.28
#2005-10-31|1052.61
#2005-11-01|1049.00
#2005-11-02|1054.15
#2005-11-03|1066.47
#2005-11-04|1048.11
#2005-11-07|1048.74
#2005-11-08|1044.37
#2005-11-09|1033.09
#2005-11-10|1036.28
#2005-11-11|1041.21
#2005-11-14|1042.13
#2005-11-15|1032.00
#2005-11-16|1026.69
#2005-11-17|1030.59
#2005-11-18|1027.37
#2005-11-21|1029.09
#2005-11-22|1029.03
#2005-11-23|1039.54
#2005-11-24| .
#2005-11-25|1039.30
#2005-11-28|1040.75
#2005-11-29|1041.44
#2005-11-30|1037.31
#2005-12-01|1045.88
#2005-12-02|1046.47
#2005-12-05|1047.56
#2005-12-06|1054.25
#2005-12-07|1050.79
#2005-12-08|1061.81
#2005-12-09|1067.24
#2005-12-12|1094.87
#2005-12-13|1092.39
#2005-12-14|1095.92
#2005-12-15|1090.71
#2005-12-16|1108.92
#2005-12-19|1103.40
#2005-12-20|1092.84
#2005-12-21|1086.44
#2005-12-22|1088.77
#2005-12-23|1089.00
#2005-12-26| .
#2005-12-27|1095.44
#2005-12-28|1098.79
#2005-12-29|1096.82
#2005-12-30|1087.25
#2006-01-02| .
#2006-01-03|1108.25
#2006-01-04|1127.64
#2006-01-05|1124.77
#2006-01-06|1133.79
#2006-01-09|1135.08
#2006-01-10|1124.57
#2006-01-11|1138.81
#2006-01-12|1135.15
#2006-01-13|1124.82
#2006-01-16| .
#2006-01-17|1121.74
#2006-01-18|1113.43
#2006-01-19|1121.57
#2006-01-20|1111.45
#2006-01-23|1129.64
#2006-01-24|1134.23
#2006-01-25|1140.61
#2006-01-26|1151.89
#2006-01-27|1143.02
#2006-01-30|1132.85
#2006-01-31|1134.47
#2006-02-01|1147.70
#2006-02-02|1134.04
#2006-02-03|1124.83
#2006-02-06|1124.66
#2006-02-07|1120.39
#2006-02-08|1121.01
#2006-02-09|1133.43
#2006-02-10|1121.50
#2006-02-13|1118.17
#2006-02-14|1117.04
#2006-02-15|1120.80
#2006-02-16|1117.05
#2006-02-17|1118.43
#2006-02-20| .
#2006-02-21|1100.41
#2006-02-22|1101.86
#2006-02-23|1101.79
#2006-02-24|1095.68
#2006-02-27|1100.65
#2006-02-28|1097.30
#2006-03-01|1112.48
#2006-03-02|1110.66
#2006-03-03|1120.10
#2006-03-06|1132.39
#2006-03-07|1120.35
#2006-03-08|1112.28
#2006-03-09|1122.21
#2006-03-10|1132.76
#2006-03-13|1142.45
#2006-03-14|1144.86
#2006-03-15|1149.78
#2006-03-16|1163.87
#2006-03-17|1170.70
#2006-03-20|1168.64
#2006-03-21|1162.36
#2006-03-22|1176.47
#2006-03-23|1168.73
#2006-03-24|1177.66
#2006-03-27|1174.38
#2006-03-28|1168.45
#2006-03-29|1162.75
#2006-03-30|1178.96
#2006-03-31|1167.66
#2006-04-03|1170.74
#2006-04-04|1182.99
#2006-04-05|1187.47
#2006-04-06|1181.48
#2006-04-07|1171.00
#2006-04-10|1176.10
#2006-04-11|1160.93
#2006-04-12|1151.12
#2006-04-13|1147.83
#2006-04-14| .
#2006-04-17|1166.06
#2006-04-18|1157.19
#2006-04-19|1173.14
#2006-04-20|1196.32
#2006-04-21|1208.28
#2006-04-24|1204.08
#2006-04-25|1214.18
#2006-04-26|1224.35
#2006-04-27|1233.01
#2006-04-28|1232.27
#2006-05-01|1234.42
#2006-05-02|1237.86
#2006-05-03|1223.23
#2006-05-04|1229.28
#2006-05-05|1249.75
#2006-05-08|1242.96
#2006-05-09|1252.17
#2006-05-10|1255.56
#2006-05-11|1252.49
#2006-05-12|1236.37
#2006-05-15|1209.45
#2006-05-16|1217.38
#2006-05-17|1188.22
#2006-05-18|1181.67
#2006-05-19|1173.49
#2006-05-22|1159.03
#2006-05-23|1178.44
#2006-05-24|1159.98
#2006-05-25|1173.49
#2006-05-26|1190.75
#2006-05-29| .
#2006-05-30|1192.40
#2006-05-31|1194.49
#2006-06-01|1196.55
#2006-06-02|1211.50
#2006-06-05|1204.34
#2006-06-06|1169.15
#2006-06-07|1177.26
#2006-06-08|1142.39
#2006-06-09|1157.55
#2006-06-12|1146.14
#2006-06-13|1114.13
#2006-06-14|1110.65
#2006-06-15|1122.60
#2006-06-16|1125.36
#2006-06-19|1127.88
#2006-06-20|1128.94
#2006-06-21|1137.42
#2006-06-22|1134.61
#2006-06-23|1126.74
#2006-06-26|1125.28
#2006-06-27|1123.01
#2006-06-28|1118.94
#2006-06-29|1134.85
#2006-06-30|1171.93
#2006-07-03|1177.11
#2006-07-04| .
#2006-07-05|1154.37
#2006-07-06|1154.94
#2006-07-07|1150.25
#2006-07-10|1145.50
#2006-07-11|1132.80
#2006-07-12|1136.17
#2006-07-13|1120.02
#2006-07-14|1103.43
#2006-07-17|1079.83
#2006-07-18|1079.46
#2006-07-19|1099.45
#2006-07-20|1116.32
#2006-07-21|1110.22
#2006-07-24|1117.63
#2006-07-25|1113.43
#2006-07-26|1116.13
#2006-07-27|1142.29
#2006-07-28|1144.51
#2006-07-31|1143.39
#2006-08-01|1133.50
#2006-08-02|1144.86
#2006-08-03|1132.94
#2006-08-04|1156.67
#2006-08-07|1139.67
#2006-08-08|1138.40
#2006-08-09|1149.16
#2006-08-10|1134.48
#2006-08-11|1134.86
#2006-08-14|1143.95
#2006-08-15|1153.59
#2006-08-16|1166.24
#2006-08-17|1176.86
#2006-08-18|1171.16
#2006-08-21|1179.03
#2006-08-22|1173.49
#2006-08-23|1164.51
#2006-08-24|1166.31
#2006-08-25|1159.22
#2006-08-28|1168.86
#2006-08-29|1170.67
#2006-08-30|1181.51
#2006-08-31|1177.46
#2006-09-01|1182.75
#2006-09-04| .
#2006-09-05|1187.45
#2006-09-06|1179.03
#2006-09-07|1169.83
#2006-09-08|1164.12
#2006-09-11|1167.92
#2006-09-12|1181.31
#2006-09-13|1178.24
#2006-09-14|1182.94
#2006-09-15|1173.00
#2006-09-18|1173.34
#2006-09-19|1162.09
#2006-09-20|1179.58
#2006-09-21|1190.18
#2006-09-22|1185.88
#2006-09-25|1186.23
#2006-09-26|1194.94
#2006-09-27|1203.11
#2006-09-28|1197.40
#2006-09-29|1197.02
#2006-10-02|1206.02
#2006-10-03|1206.62
#2006-10-04|1209.67
#2006-10-05|1214.67
#2006-10-06|1203.35
#2006-10-09|1196.03
#2006-10-10|1191.77
#2006-10-11|1194.54
#2006-10-12|1200.58
#2006-10-13|1196.43
#2006-10-16|1199.22
#2006-10-17|1190.28
#2006-10-18|1197.39
#2006-10-19|1212.50
#2006-10-20|1217.49
#2006-10-23|1213.08
#2006-10-24|1216.82
#2006-10-25|1228.07
#2006-10-26|1244.26
#2006-10-27|1242.17
#2006-10-30|1241.78
#2006-10-31|1243.12
#2006-11-01|1249.22
#2006-11-02|1243.56
#2006-11-03|1247.01
#2006-11-06|1251.42
#2006-11-07|1255.24
#2006-11-08|1255.41
#2006-11-09|1262.52
#2006-11-10|1272.37
#2006-11-13|1267.16
#2006-11-14|1264.13
#2006-11-15|1274.64
#2006-11-16|1267.65
#2006-11-17|1269.56
#2006-11-20|1266.03
#2006-11-21|1268.74
#2006-11-22|1276.37
#2006-11-23| .
#2006-11-24|1281.85
#2006-11-27|1267.71
#2006-11-28|1266.78
#2006-11-29|1281.03
#2006-11-30|1284.67
#2006-12-01|1282.90
#2006-12-04|1291.56
#2006-12-05|1302.87
#2006-12-06|1302.59
#2006-12-07|1300.33
#2006-12-08|1303.77
#2006-12-11|1300.27
#2006-12-12|1301.35
#2006-12-13|1307.33
#2006-12-14|1305.59
#2006-12-15|1295.97
#2006-12-18|1296.21
#2006-12-19|1303.95
#2006-12-20|1317.46
#2006-12-21|1319.10
#2006-12-22|1307.99
#2006-12-25| .
#2006-12-26|1305.95
#2006-12-27|1316.98
#2006-12-28|1315.87
#2006-12-29|1321.47
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1335.35
#2007-01-04|1323.61
#2007-01-05|1306.99
#2007-01-08|1315.46
#2007-01-09|1329.18
#2007-01-10|1318.95
#2007-01-11|1336.28
#2007-01-12|1345.28
#2007-01-15| .
#2007-01-16|1348.59
#2007-01-17|1348.24
#2007-01-18|1352.94
#2007-01-19|1356.32
#2007-01-22|1357.60
#2007-01-23|1363.54
#2007-01-24|1358.51
#2007-01-25|1346.95
#2007-01-26|1336.70
#2007-01-29|1346.52
#2007-01-30|1356.78
#2007-01-31|1349.45
#2007-02-01|1356.64
#2007-02-02|1356.15
#2007-02-05|1340.73
#2007-02-06|1349.28
#2007-02-07|1361.44
#2007-02-08|1357.43
#2007-02-09|1360.42
#2007-02-12|1350.17
#2007-02-13|1362.00
#2007-02-14|1381.95
#2007-02-15|1388.44
#2007-02-16|1381.77
#2007-02-19| .
#2007-02-20|1379.60
#2007-02-21|1373.75
#2007-02-22|1366.80
#2007-02-23|1375.70
#2007-02-26|1382.68
#2007-02-27|1357.21
#2007-02-28|1342.44
#2007-03-01|1335.75
#2007-03-02|1321.91
#2007-03-05|1306.60
#2007-03-06|1303.11
#2007-03-07|1310.38
#2007-03-08|1325.29
#2007-03-09|1326.17
#2007-03-12|1329.51
#2007-03-13|1317.60
#2007-03-14|1296.74
#2007-03-15|1318.26
#2007-03-16|1327.65
#2007-03-19|1336.94
#2007-03-20|1343.78
#2007-03-21|1350.02
#2007-03-22|1363.64
#2007-03-23|1372.80
#2007-03-26|1367.13
#2007-03-27|1367.97
#2007-03-28|1362.64
#2007-03-29|1369.10
#2007-03-30|1367.26
#2007-04-02|1379.09
#2007-04-03|1388.21
#2007-04-04|1391.26
#2007-04-05|1394.14
#2007-04-06| .
#2007-04-09|1386.87
#2007-04-10|1405.44
#2007-04-11|1398.15
#2007-04-12|1398.85
#2007-04-13|1407.07
#2007-04-16|1421.67
#2007-04-17|1430.34
#2007-04-18|1428.29
#2007-04-19|1428.04
#2007-04-20|1434.65
#2007-04-23|1428.41
#2007-04-24|1424.83
#2007-04-25|1429.09
#2007-04-26|1424.11
#2007-04-27|1425.19
#2007-04-30|1429.12
#2007-05-01|1423.90
#2007-05-02|1437.78
#2007-05-03|1427.43
#2007-05-04|1448.67
#2007-05-07|1460.84
#2007-05-08|1443.04
#2007-05-09|1445.32
#2007-05-10|1435.12
#2007-05-11|1443.24
#2007-05-14|1440.83
#2007-05-15|1453.19
#2007-05-16|1456.65
#2007-05-17|1448.45
#2007-05-18|1457.62
#2007-05-21|1452.24
#2007-05-22|1457.20
#2007-05-23|1473.27
#2007-05-24|1457.36
#2007-05-25|1459.60
#2007-05-28| .
#2007-05-29|1472.75
#2007-05-30|1462.15
#2007-05-31|1478.00
#2007-06-01|1476.60
#2007-06-04|1477.99
#2007-06-05|1475.58
#2007-06-06|1455.64
#2007-06-07|1436.00
#2007-06-08|1424.80
#2007-06-11|1433.16
#2007-06-12|1421.69
#2007-06-13|1415.56
#2007-06-14|1433.84
#2007-06-15|1448.38
#2007-06-18|1445.81
#2007-06-19|1445.98
#2007-06-20|1446.79
#2007-06-21|1436.83
#2007-06-22|1433.34
#2007-06-25|1431.01
#2007-06-26|1425.22
#2007-06-27|1426.26
#2007-06-28|1445.66
#2007-06-29|1456.49
#2007-07-02|1460.15
#2007-07-03|1466.50
#2007-07-04| .
#2007-07-05|1462.03
#2007-07-06|1469.19
#2007-07-09|1469.22
#2007-07-10|1474.37
#2007-07-11|1469.15
#2007-07-12|1485.13
#2007-07-13|1495.65
#2007-07-16|1499.63
#2007-07-17|1493.41
#2007-07-18|1487.06
#2007-07-19|1495.17
#2007-07-20|1483.27
#2007-07-23|1488.53
#2007-07-24|1475.21
#2007-07-25|1465.94
#2007-07-26|1424.43
#2007-07-27|1414.30
#2007-07-30|1408.50
#2007-07-31|1421.62
#2007-08-01|1390.48
#2007-08-02|1395.12
#2007-08-03|1394.53
#2007-08-06|1386.82
#2007-08-07|1390.71
#2007-08-08|1414.80
#2007-08-09|1389.31
#2007-08-10|1357.87
#2007-08-13|1371.84
#2007-08-14|1359.61
#2007-08-15|1344.49
#2007-08-16|1300.15
#2007-08-17|1321.32
#2007-08-20|1316.25
#2007-08-21|1322.45
#2007-08-22|1348.23
#2007-08-23|1353.46
#2007-08-24|1361.28
#2007-08-27|1369.64
#2007-08-28|1356.09
#2007-08-29|1372.79
#2007-08-30|1383.47
#2007-08-31|1387.31
#2007-09-03| .
#2007-09-04|1383.57
#2007-09-05|1361.92
#2007-09-06|1372.96
#2007-09-07|1362.01
#2007-09-10|1353.81
#2007-09-11|1369.23
#2007-09-12|1378.00
#2007-09-13|1390.95
#2007-09-14|1383.82
#2007-09-17|1357.15
#2007-09-18|1371.60
#2007-09-19|1401.43
#2007-09-20|1413.95
#2007-09-21|1411.51
#2007-09-24|1399.29
#2007-09-25|1386.42
#2007-09-26|1391.32
#2007-09-27|1397.55
#2007-09-28|1403.00
#2007-10-01|1415.52
#2007-10-02|1407.80
#2007-10-03|1403.71
#2007-10-04|1406.22
#2007-10-05|1412.40
#2007-10-08|1406.28
#2007-10-09|1421.34
#2007-10-10|1442.25
#2007-10-11|1447.72
#2007-10-12|1445.29
#2007-10-15|1437.38
#2007-10-16|1416.76
#2007-10-17|1424.14
#2007-10-18|1420.72
#2007-10-19|1408.31
#2007-10-22|1380.76
#2007-10-23|1404.40
#2007-10-24|1394.76
#2007-10-25|1421.90
#2007-10-26|1444.44
#2007-10-29|1443.75
#2007-10-30|1437.21
#2007-10-31|1454.43
#2007-11-01|1431.22
#2007-11-02|1435.49
#2007-11-05|1420.73
#2007-11-06|1428.03
#2007-11-07|1433.32
#2007-11-08|1423.18
#2007-11-09|1400.12
#2007-11-12|1384.90
#2007-11-13|1406.76
#2007-11-14|1426.61
#2007-11-15|1399.57
#2007-11-16|1393.46
#2007-11-19|1375.86
#2007-11-20|1394.89
#2007-11-21|1374.48
#2007-11-22| .
#2007-11-23|1397.00
#2007-11-26|1393.02
#2007-11-27|1386.86
#2007-11-28|1397.60
#2007-11-29|1410.75
#2007-11-30|1421.58
#2007-12-03|1425.52
#2007-12-04|1418.86
#2007-12-05|1426.75
#2007-12-06|1429.90
#2007-12-07|1437.18
#2007-12-10|1452.26
#2007-12-11|1444.71
#2007-12-12|1447.30
#2007-12-13|1422.78
#2007-12-14|1412.04
#2007-12-17|1391.77
#2007-12-18|1384.69
#2007-12-19|1380.29
#2007-12-20|1382.07
#2007-12-21|1398.76
#2007-12-24|1405.26
#2007-12-25| .
#2007-12-26|1414.92
#2007-12-27|1415.71
#2007-12-28|1429.97
#2007-12-31|1427.69
#2008-01-01| .
#2008-01-02|1420.29
#2008-01-03|1408.20
#2008-01-04|1392.10
#2008-01-07|1381.34
#2008-01-08|1395.87
#2008-01-09|1358.80
#2008-01-10|1360.24
#2008-01-11|1358.90
#2008-01-14|1367.65
#2008-01-15|1329.07
#2008-01-16|1298.95
#2008-01-17|1294.05
#2008-01-18|1274.48
#2008-01-21| .
#2008-01-22|1216.08
#2008-01-23|1183.60
#2008-01-24|1240.83
#2008-01-25|1246.92
#2008-01-28|1247.29
#2008-01-29|1272.36
#2008-01-30|1256.54
#2008-01-31|1263.74
#2008-02-01|1302.20
#2008-02-04|1305.18
#2008-02-05|1243.04
#2008-02-06|1246.57
#2008-02-07|1210.05
#2008-02-08|1208.39
#2008-02-11|1193.12
#2008-02-12|1220.59
#2008-02-13|1236.96
#2008-02-14|1236.49
#2008-02-15|1226.47
#2008-02-18| .
#2008-02-19|1254.15
#2008-02-20|1236.87
#2008-02-21|1258.21
#2008-02-22|1255.80
#2008-02-25|1277.95
#2008-02-26|1296.38
#2008-02-27|1293.90
#2008-02-28|1275.06
#2008-02-29|1260.76
#2008-03-03|1250.79
#2008-03-04|1230.58
#2008-03-05|1256.26
#2008-03-06|1238.74
#2008-03-07|1223.48
#2008-03-10|1210.08
#2008-03-11|1200.58
#2008-03-12|1219.16
#2008-03-13|1208.83
#2008-03-14|1214.25
#2008-03-17|1187.74
#2008-03-18|1217.81
#2008-03-19|1183.20
#2008-03-20|1178.82
#2008-03-21| .
#2008-03-24|1177.13
#2008-03-25|1218.40
#2008-03-26|1223.17
#2008-03-27|1237.11
#2008-03-28|1237.63
#2008-03-31|1237.13
#2008-04-01|1251.55
#2008-04-02|1273.18
#2008-04-03|1266.22
#2008-04-04|1274.56
#2008-04-07|1285.78
#2008-04-08|1272.60
#2008-04-09|1273.33
#2008-04-10|1273.87
#2008-04-11|1258.31
#2008-04-14|1250.67
#2008-04-15|1248.18
#2008-04-16|1285.78
#2008-04-17|1273.64
#2008-04-18|1273.76
#2008-04-21|1282.75
#2008-04-22|1281.31
#2008-04-23|1281.82
#2008-04-24|1266.95
#2008-04-25|1262.14
#2008-04-28|1263.70
#2008-04-29|1256.22
#2008-04-30|1271.09
#2008-05-01|1261.42
#2008-05-02|1270.83
#2008-05-05|1281.51
#2008-05-06|1285.95
#2008-05-07|1287.46
#2008-05-08|1286.91
#2008-05-09|1271.10
#2008-05-12|1279.38
#2008-05-13|1282.11
#2008-05-14|1280.30
#2008-05-15|1298.42
#2008-05-16|1305.99
#2008-05-19|1311.46
#2008-05-20|1295.96
#2008-05-21|1286.67
#2008-05-22|1285.76
#2008-05-23|1286.15
#2008-05-26| .
#2008-05-27|1273.13
#2008-05-28|1281.21
#2008-05-29|1282.93
#2008-05-30|1297.38
#2008-06-02|1283.95
#2008-06-03|1294.93
#2008-06-04|1288.43
#2008-06-05|1295.20
#2008-06-06|1282.63
#2008-06-09|1263.18
#2008-06-10|1238.18
#2008-06-11|1215.74
#2008-06-12|1211.49
#2008-06-13|1208.89
#2008-06-16|1211.05
#2008-06-17|1208.70
#2008-06-18|1187.88
#2008-06-19|1174.83
#2008-06-20|1152.47
#2008-06-23|1146.99
#2008-06-24|1140.69
#2008-06-25|1157.80
#2008-06-26|1146.41
#2008-06-27|1127.58
#2008-06-30|1136.55
#2008-07-01|1106.19
#2008-07-02|1104.47
#2008-07-03|1109.79
#2008-07-04| .
#2008-07-07|1107.01
#2008-07-08|1096.55
#2008-07-09|1125.18
#2008-07-10|1112.13
#2008-07-11|1087.78
#2008-07-14|1095.95
#2008-07-15|1087.22
#2008-07-16|1109.23
#2008-07-17|1152.59
#2008-07-18|1179.15
#2008-07-21|1177.56
#2008-07-22|1151.55
#2008-07-23|1164.97
#2008-07-24|1172.04
#2008-07-25|1159.39
#2008-07-28|1159.02
#2008-07-29|1150.61
#2008-07-30|1165.02
#2008-07-31|1173.44
#2008-08-01|1159.04
#2008-08-04|1166.56
#2008-08-05|1192.51
#2008-08-06|1192.45
#2008-08-07|1158.64
#2008-08-08|1152.12
#2008-08-11|1161.19
#2008-08-12|1165.68
#2008-08-13|1141.64
#2008-08-14|1150.64
#2008-08-15|1137.06
#2008-08-18|1135.64
#2008-08-19|1102.15
#2008-08-20|1099.49
#2008-08-21|1101.97
#2008-08-22|1123.09
#2008-08-25|1115.77
#2008-08-26|1111.05
#2008-08-27|1110.98
#2008-08-28|1127.76
#2008-08-29|1143.23
#2008-09-01| .
#2008-09-02|1142.22
#2008-09-03|1124.68
#2008-09-04|1087.90
#2008-09-05|1061.47
#2008-09-08|1078.00
#2008-09-09|1072.44
#2008-09-10|1067.26
#2008-09-11|1045.86
#2008-09-12|1078.68
#2008-09-15|1053.17
#2008-09-16|1033.52
#2008-09-17|1011.24
#2008-09-18|1011.90
#2008-09-19|1064.65
#2008-09-22|1063.64
#2008-09-23|1045.15
#2008-09-24|1019.72
#2008-09-25|1030.10
#2008-09-26|1006.46
#2008-09-29| 960.35
#2008-09-30| 950.83
#2008-10-01| 952.02
#2008-10-02| 946.15
#2008-10-03| 942.01
#2008-10-06| 851.48
#2008-10-07| 827.61
#2008-10-08| 784.37
#2008-10-09| 783.33
#2008-10-10| 733.50
#2008-10-13| 822.95
#2008-10-14| 843.61
#2008-10-15| 814.32
#2008-10-16| 769.69
#2008-10-17| 799.21
#2008-10-20| 819.85
#2008-10-21| 807.71
#2008-10-22| 765.11
#2008-10-23| 774.14
#2008-10-24| 729.77
#2008-10-27| 699.13
#2008-10-28| 712.96
#2008-10-29| 771.48
#2008-10-30| 779.40
#2008-10-31| 768.67
#2008-11-03| 799.36
#2008-11-04| 836.73
#2008-11-05| 819.46
#2008-11-06| 763.97
#2008-11-07| 771.16
#2008-11-10| 780.62
#2008-11-11| 734.04
#2008-11-12| 711.35
#2008-11-13| 733.62
#2008-11-14| 748.82
#2008-11-17| 724.18
#2008-11-18| 735.19
#2008-11-19| 731.35
#2008-11-20| 727.19
#2008-11-21| 707.13
#2008-11-24| 773.60
#2008-11-25| 774.43
#2008-11-26| 767.61
#2008-11-27| .
#2008-11-28| 775.33
#2008-12-01| 738.90
#2008-12-02| 761.35
#2008-12-03| 780.05
#2008-12-04| 776.99
#2008-12-05| 736.61
#2008-12-08| 787.63
#2008-12-09| 797.92
#2008-12-10| 794.97
#2008-12-11| 808.44
#2008-12-12| 799.05
#2008-12-15| 814.17
#2008-12-16| 842.64
#2008-12-17| 883.80
#2008-12-18| 893.83
#2008-12-19| 860.82
#2008-12-22| 852.09
#2008-12-23| 858.71
#2008-12-24| 854.76
#2008-12-25| .
#2008-12-26| 858.88
#2008-12-29| 869.72
#2008-12-30| 876.59
#2008-12-31| 862.18
#2009-01-01| .
#2009-01-02| 894.10
#2009-01-05| 876.08
#2009-01-06| 861.99
#2009-01-07| 854.60
#2009-01-08| 853.52
#2009-01-09| 853.37
#2009-01-12| 821.49
#2009-01-13| 805.68
#2009-01-14| 781.81
#2009-01-15| 768.22
#2009-01-16| 779.19
#2009-01-19| .
#2009-01-20| 764.07
#2009-01-21| 749.62
#2009-01-22| 752.04
#2009-01-23| 727.61
#2009-01-26| 755.91
#2009-01-27| 765.67
#2009-01-28| 791.11
#2009-01-29| 771.82
#2009-01-30| 750.32
#2009-02-02| 736.35
#2009-02-03| 754.82
#2009-02-04| 761.51
#2009-02-05| 765.08
#2009-02-06| 770.55
#2009-02-09| 774.86
#2009-02-10| 757.64
#2009-02-11| 748.96
#2009-02-12| 739.13
#2009-02-13| 751.51
#2009-02-16| .
#2009-02-17| 712.40
#2009-02-18| 706.69
#2009-02-19| 715.18
#2009-02-20| 695.75
#2009-02-23| 691.51
#2009-02-24| 697.21
#2009-02-25| 689.44
#2009-02-26| 694.44
#2009-02-27| 698.41
#2009-03-02| 675.40
#2009-03-03| 676.42
#2009-03-04| 693.29
#2009-03-05| 673.47
#2009-03-06| 670.48
#2009-03-09| 659.87
#2009-03-10| 673.60
#2009-03-11| 669.58
#2009-03-12| 678.16
#2009-03-13| 682.43
#2009-03-16| 704.34
#2009-03-17| 698.49
#2009-03-18| 709.59
#2009-03-19| 742.30
#2009-03-20| 734.46
#2009-03-23| 748.61
#2009-03-24| 752.91
#2009-03-25| 757.00
#2009-03-26| 752.17
#2009-03-27| 722.80
#2009-03-30| 708.09
#2009-03-31| 730.71
#2009-04-01| 745.82
#2009-04-02| 776.14
#2009-04-03| 768.32
#2009-04-06| 749.38
#2009-04-07| 739.92
#2009-04-08| 749.00
#2009-04-09| 752.14
#2009-04-10| .
#2009-04-13| 758.52
#2009-04-14| 737.62
#2009-04-15| 739.81
#2009-04-16| 740.47
#2009-04-17| 748.81
#2009-04-20| 721.60
#2009-04-21| 722.84
#2009-04-22| 737.37
#2009-04-23| 743.70
#2009-04-24| 769.17
#2009-04-27| 763.53
#2009-04-28| 749.38
#2009-04-29| 775.99
#2009-04-30| 781.63
#2009-05-01| 781.74
#2009-05-04| 800.83
#2009-05-05| 807.48
#2009-05-06| 816.31
#2009-05-07| 817.34
#2009-05-08| 829.07
#2009-05-11| 831.40
#2009-05-12| 825.64
#2009-05-13| 806.85
#2009-05-14| 804.55
#2009-05-15| 811.97
#2009-05-18| 808.76
#2009-05-19| 817.67
#2009-05-20| 834.80
#2009-05-21| 820.80
#2009-05-22| 831.41
#2009-05-25| .
#2009-05-26| 837.83
#2009-05-27| 846.43
#2009-05-28| 836.27
#2009-05-29| 842.73
#2009-06-01| 859.09
#2009-06-02| 864.72
#2009-06-03| 854.24
#2009-06-04| 850.10
#2009-06-05| 833.45
#2009-06-08| 804.36
#2009-06-09| 809.89
#2009-06-10| 812.18
#2009-06-11| 813.51
#2009-06-12| 811.02
#2009-06-15| 780.66
#2009-06-16| 779.66
#2009-06-17| 784.72
#2009-06-18| 798.28
#2009-06-19| 795.04
#2009-06-22| 777.57
#2009-06-23| 786.57
#2009-06-24| 796.90
#2009-06-25| 789.91
#2009-06-26| 795.87
#2009-06-29| 801.40
#2009-06-30| 793.48
#2009-07-01| 804.75
#2009-07-02| 783.24
#2009-07-03| .
#2009-07-06| 780.38
#2009-07-07| 773.80
#2009-07-08| 764.12
#2009-07-09| 775.65
#2009-07-10| 766.49
#2009-07-13| 772.01
#2009-07-14| 776.14
#2009-07-15| 795.95
#2009-07-16| 805.74
#2009-07-17| 805.46
#2009-07-20| 829.40
#2009-07-21| 832.44
#2009-07-22| 839.44
#2009-07-23| 847.13
#2009-07-24| 839.54
#2009-07-27| 848.48
#2009-07-28| 839.65
#2009-07-29| 841.11
#2009-07-30| 841.59
#2009-07-31| 855.36
#2009-08-03| 885.80
#2009-08-04| 886.21
#2009-08-05| 885.78
#2009-08-06| 884.60
#2009-08-07| 879.00
#2009-08-10| 878.54
#2009-08-11| 866.29
#2009-08-12| 876.71
#2009-08-13| 880.10
#2009-08-14| 871.33
#2009-08-17| 849.84
#2009-08-18| 856.38
#2009-08-19| 857.06
#2009-08-20| 873.48
#2009-08-21| 895.11
#2009-08-24| 902.41
#2009-08-25| 914.26
#2009-08-26| 908.53
#2009-08-27| 904.44
#2009-08-28| 926.37
#2009-08-31| 921.18
#2009-09-01| 916.42
#2009-09-02| 906.58
#2009-09-03| 907.37
#2009-09-04| 915.98
#2009-09-07| .
#2009-09-08| 951.03
#2009-09-09| 954.83
#2009-09-10| 955.27
#2009-09-11| 964.05
#2009-09-14| 973.10
#2009-09-15| 977.62
#2009-09-16|1002.19
#2009-09-17|1018.03
#2009-09-18|1019.15
#2009-09-21|1009.68
#2009-09-22|1032.97
#2009-09-23|1034.23
#2009-09-24|1010.67
#2009-09-25|1004.17
#2009-09-28|1018.11
#2009-09-29|1008.44
#2009-09-30|1009.02
#2009-10-01| 999.05
#2009-10-02| 976.13
#2009-10-05| 993.55
#2009-10-06|1011.92
#2009-10-07|1012.85
#2009-10-08|1023.54
#2009-10-09|1015.81
#2009-10-12|1030.33
#2009-10-13|1018.92
#2009-10-14|1041.39
#2009-10-15|1037.29
#2009-10-16|1023.72
#2009-10-19|1033.81
#2009-10-20|1035.10
#2009-10-21|1037.46
#2009-10-22|1022.22
#2009-10-23|1014.82
#2009-10-26| 990.21
#2009-10-27| 983.74
#2009-10-28| 957.90
#2009-10-29| 976.21
#2009-10-30| 953.71
#2009-11-02| 960.82
#2009-11-03| 942.91
#2009-11-04| 971.92
#2009-11-05| 978.09
#2009-11-06| 982.56
#2009-11-09|1003.20
#2009-11-10| 997.83
#2009-11-11|1001.83
#2009-11-12| 994.44
#2009-11-13|1001.00
#2009-11-16|1005.79
#2009-11-17| 995.64
#2009-11-18|1004.95
#2009-11-19| 977.55
#2009-11-20| 972.03
#2009-11-23| 992.05
#2009-11-24| 982.64
#2009-11-25|1008.73
#2009-11-26| .
#2009-11-27| 983.77
#2009-11-30| 972.95
#2009-12-01|1006.61
#2009-12-02|1014.48
#2009-12-03|1010.65
#2009-12-04|1008.95
#2009-12-07|1003.33
#2009-12-08| 985.78
#2009-12-09| 978.97
#2009-12-10| 983.87
#2009-12-11| 992.84
#2009-12-14| 997.52
#2009-12-15| 994.24
#2009-12-16|1004.93
#2009-12-17| 982.98
#2009-12-18| 974.89
#2009-12-21| 995.75
#2009-12-22| 996.29
#2009-12-23|1002.21
#2009-12-24|1004.75
#2009-12-25| .
#2009-12-28|1010.57
#2009-12-29|1016.74
#2009-12-30|1003.26
#2009-12-31|1005.73
#2010-01-01| .
#2010-01-04|1030.57
#2010-01-05|1027.33
#2010-01-06|1020.03
#2010-01-07|1016.56
#2010-01-08|1015.75
#2010-01-11|1033.23
#2010-01-12|1025.80
#2010-01-13|1031.70
#2010-01-14|1037.49
#2010-01-15|1021.80
#2010-01-18| .
#2010-01-19|1017.82
#2010-01-20| 995.60
#2010-01-21| 983.35
#2010-01-22| 983.72
#2010-01-25| 980.39
#2010-01-26| 973.57
#2010-01-27| 964.21
#2010-01-28| 951.74
#2010-01-29| 954.96
#2010-02-01| 953.48
#2010-02-02| 968.01
#2010-02-03| 962.32
#2010-02-04| 934.41
#2010-02-05| 900.39
#2010-02-08| 905.75
#2010-02-09| 907.46
#2010-02-10| 917.21
#2010-02-11| 907.95
#2010-02-12| 910.38
#2010-02-15| .
#2010-02-16| 921.17
#2010-02-17| 928.83
#2010-02-18| 926.57
#2010-02-19| 930.06
#2010-02-22| 929.09
#2010-02-23| 922.41
#2010-02-24| 925.68
#2010-02-25| 908.85
#2010-02-26| 930.68
#2010-03-01| 936.90
#2010-03-02| 947.36
#2010-03-03| 961.43
#2010-03-04| 956.35
#2010-03-05| 965.17
#2010-03-08| 967.43
#2010-03-09| 962.32
#2010-03-10| 970.45
#2010-03-11| 965.98
#2010-03-12| 973.13
#2010-03-15| 960.20
#2010-03-16| 980.15
#2010-03-17| 981.58
#2010-03-18| 969.10
#2010-03-19| 960.80
#2010-03-22| 959.60
#2010-03-23| 964.89
#2010-03-24| 964.76
#2010-03-25| 981.56
#2010-03-26| 989.99
#2010-03-29| 997.31
#2010-03-30| 988.39
#2010-03-31| 999.16
#2010-04-01|1013.48
#2010-04-02| .
#2010-04-05|1011.16
#2010-04-06|1004.46
#2010-04-07| 992.44
#2010-04-08| 983.63
#2010-04-09|1001.03
#2010-04-12|1009.19
#2010-04-13|1004.36
#2010-04-14|1017.67
#2010-04-15|1024.69
#2010-04-16|1008.84
#2010-04-19|1005.42
#2010-04-20|1021.33
#2010-04-21|1014.24
#2010-04-22|1002.58
#2010-04-23|1011.20
#2010-04-26|1008.79
#2010-04-27| 985.88
#2010-04-28| 956.18
#2010-04-29| 976.87
#2010-04-30| 984.62
#2010-05-03| 983.06
#2010-05-04| 949.35
#2010-05-05| 924.06
#2010-05-06| 895.05
#2010-05-07| 854.57
#2010-05-10| 917.88
#2010-05-11| 906.59
#2010-05-12| 930.80
#2010-05-13| 924.59
#2010-05-14| 884.50
#2010-05-17| 871.20
#2010-05-18| 884.19
#2010-05-19| 857.72
#2010-05-20| 836.76
#2010-05-21| 850.39
#2010-05-24| 836.90
#2010-05-25| 801.39
#2010-05-26| 819.24
#2010-05-27| 845.29
#2010-05-28| 854.01
#2010-05-31| .
#2010-06-01| 845.60
#2010-06-02| 841.36
#2010-06-03| 853.55
#2010-06-04| 827.05
#2010-06-07| 810.52
#2010-06-08| 798.92
#2010-06-09| 819.15
#2010-06-10| 834.59
#2010-06-11| 841.56
#2010-06-14| 865.52
#2010-06-15| 882.96
#2010-06-16| 880.07
#2010-06-17| 883.13
#2010-06-18| 884.06
#2010-06-21| 890.75
#2010-06-22| 877.07
#2010-06-23| 864.66
#2010-06-24| 857.09
#2010-06-25| 853.69
#2010-06-28| 860.55
#2010-06-29| 826.00
#2010-06-30| 833.76
#2010-07-01| 825.83
#2010-07-02| 839.22
#2010-07-05| .
#2010-07-06| 848.44
#2010-07-07| 854.71
#2010-07-08| 871.20
#2010-07-09| 876.36
#2010-07-12| 875.84
#2010-07-13| 898.69
#2010-07-14| 902.52
#2010-07-15| 906.16
#2010-07-16| 897.79
#2010-07-19| 891.79
#2010-07-20| 881.69
#2010-07-21| 895.97
#2010-07-22| 922.56
#2010-07-23| 924.35
#2010-07-26| 944.63
#2010-07-27| 943.91
#2010-07-28| 941.65
#2010-07-29| 952.87
#2010-07-30| 947.39
#2010-08-02| 975.72
#2010-08-03| 965.60
#2010-08-04| 962.43
#2010-08-05| 966.28
#2010-08-06| 962.85
#2010-08-09| 970.64
#2010-08-10| 945.23
#2010-08-11| 910.85
#2010-08-12| 909.39
#2010-08-13| 906.36
#2010-08-16| 908.36
#2010-08-17| 919.92
#2010-08-18| 919.83
#2010-08-19| 910.41
#2010-08-20| 886.42
#2010-08-23| 887.18
#2010-08-24| 878.16
#2010-08-25| 868.86
#2010-08-26| 881.74
#2010-08-27| 896.08
#2010-08-30| 894.73
#2010-08-31| 903.31
#2010-09-01| 937.61
#2010-09-02| 943.65
#2010-09-03| 948.39
#2010-09-06| .
#2010-09-07| 931.64
#2010-09-08| 940.11
#2010-09-09| 943.91
#2010-09-10| 944.09
#2010-09-13| 959.32
#2010-09-14| 970.30
#2010-09-15| 969.88
#2010-09-16| 975.84
#2010-09-17| 973.49
#2010-09-20| 989.06
#2010-09-21| 989.97
#2010-09-22| 994.27
#2010-09-23| 986.65
#2010-09-24|1006.57
#2010-09-27|1005.44
#2010-09-28|1012.88
#2010-09-29|1010.37
#2010-09-30|1013.23
#2010-10-01|1014.30
#2010-10-04| 999.39
#2010-10-05|1030.91
#2010-10-06|1038.46
#2010-10-07|1044.99
#2010-10-08|1047.30
#2010-10-11|1047.81
#2010-10-12|1038.60
#2010-10-13|1067.11
#2010-10-14|1068.70
#2010-10-15|1067.34
#2010-10-18|1065.81
#2010-10-19|1051.47
#2010-10-20|1065.27
#2010-10-21|1080.23
#2010-10-22|1071.60
#2010-10-25|1075.46
#2010-10-26|1063.70
#2010-10-27|1051.37
#2010-10-28|1070.18
#2010-10-29|1075.18
#2010-11-01|1074.78
#2010-11-02|1086.23
#2010-11-03|1083.03
#2010-11-04|1107.54
#2010-11-05|1093.79
#2010-11-08|1078.43
#2010-11-09|1087.18
#2010-11-10|1062.76
#2010-11-11|1051.61
#2010-11-12|1046.92
#2010-11-15|1047.41
#2010-11-16|1018.26
#2010-11-17|1028.97
#2010-11-18|1041.46
#2010-11-19|1047.72
#2010-11-22|1032.78
#2010-11-23|1004.95
#2010-11-24|1008.93
#2010-11-25| .
#2010-11-26| 992.24
#2010-11-29| 964.52
#2010-11-30| 951.13
#2010-12-01| 981.53
#2010-12-02|1002.68
#2010-12-03|1021.45
#2010-12-06|1013.30
#2010-12-07|1030.61
#2010-12-08|1023.79
#2010-12-09|1031.16
#2010-12-10|1032.98
#2010-12-13|1048.82
#2010-12-14|1049.07
#2010-12-15|1043.67
#2010-12-16|1035.56
#2010-12-17|1032.45
#2010-12-20|1032.43
#2010-12-21|1041.81
#2010-12-22|1040.17
#2010-12-23|1039.94
#2010-12-24| .
#2010-12-27|1035.28
#2010-12-28|1032.59
#2010-12-29|1037.72
#2010-12-30|1042.99
#2010-12-31|1046.03
#2011-01-03|1063.16
#2011-01-04|1066.79
#2011-01-05|1045.02
#2011-01-06|1044.32
#2011-01-07|1030.63
#2011-01-10|1012.68
#2011-01-11|1023.56
#2011-01-12|1045.48
#2011-01-13|1060.66
#2011-01-14|1067.55
#2011-01-17| .
#2011-01-18|1089.92
#2011-01-19|1093.47
#2011-01-20|1081.71
#2011-01-21|1099.56
#2011-01-24|1115.12
#2011-01-25|1112.20
#2011-01-26|1119.19
#2011-01-27|1122.11
#2011-01-28|1100.47
#2011-01-31|1099.39
#2011-02-01|1119.08
#2011-02-02|1129.33
#2011-02-03|1112.77
#2011-02-04|1111.00
#2011-02-07|1124.22
#2011-02-08|1136.44
#2011-02-09|1137.05
#2011-02-10|1124.11
#2011-02-11|1125.32
#2011-02-14|1114.64
#2011-02-15|1117.60
#2011-02-16|1120.77
#2011-02-17|1123.70
#2011-02-18|1126.34
#2011-02-21| .
#2011-02-22|1107.79
#2011-02-23|1105.06
#2011-02-24|1097.56
#2011-02-25|1114.35
#2011-02-28|1130.90
#2011-03-01|1126.34
#2011-03-02|1121.85
#2011-03-03|1125.71
#2011-03-04|1124.19
#2011-03-07|1123.76
#2011-03-08|1113.26
#2011-03-09|1116.21
#2011-03-10|1096.36
#2011-03-11|1082.12
#2011-03-14|1080.92
#2011-03-15|1057.34
#2011-03-16|1037.79
#2011-03-17|1065.21
#2011-03-18|1080.52
#2011-03-21|1105.01
#2011-03-22|1100.46
#2011-03-23|1089.38
#2011-03-24|1101.16
#2011-03-25|1097.20
#2011-03-28|1098.06
#2011-03-29|1099.04
#2011-03-30|1117.62
#2011-03-31|1121.60
#2011-04-01|1134.92
#2011-04-04|1149.95
#2011-04-05|1140.64
#2011-04-06|1152.10
#2011-04-07|1135.56
#2011-04-08|1152.47
#2011-04-11|1150.49
#2011-04-12|1143.52
#2011-04-13|1147.49
#2011-04-14|1133.68
#2011-04-15|1130.11
#2011-04-18|1095.60
#2011-04-19|1109.20
#2011-04-20|1142.79
#2011-04-21|1142.06
#2011-04-22| .
#2011-04-25|1141.24
#2011-04-26|1155.29
#2011-04-27|1165.02
#2011-04-28|1190.57
#2011-04-29|1189.89
#2011-05-02|1200.76
#2011-05-03|1184.60
#2011-05-04|1179.42
#2011-05-05|1142.84
#2011-05-06|1143.29
#2011-05-09|1118.83
#2011-05-10|1137.08
#2011-05-11|1144.96
#2011-05-12|1129.98
#2011-05-13|1133.88
#2011-05-16|1129.99
#2011-05-17|1117.55
#2011-05-18|1124.17
#2011-05-19|1134.19
#2011-05-20|1126.52
#2011-05-23|1095.81
#2011-05-24|1103.26
#2011-05-25|1103.34
#2011-05-26|1101.71
#2011-05-27|1117.41
#2011-05-30| .
#2011-05-31|1136.70
#2011-06-01|1133.95
#2011-06-02|1122.78
#2011-06-03|1134.76
#2011-06-06|1135.21
#2011-06-07|1142.84
#2011-06-08|1123.12
#2011-06-09|1123.31
#2011-06-10|1099.08
#2011-06-13|1102.33
#2011-06-14|1119.72
#2011-06-15|1087.95
#2011-06-16|1071.95
#2011-06-17|1089.59
#2011-06-20|1083.51
#2011-06-21|1104.97
#2011-06-22|1107.81
#2011-06-23|1063.87
#2011-06-24|1066.79
#2011-06-27|1079.16
#2011-06-28|1086.56
#2011-06-29|1110.71
#2011-06-30|1133.37
#2011-07-01|1134.91
#2011-07-04| .
#2011-07-05|1132.33
#2011-07-06|1111.36
#2011-07-07|1121.05
#2011-07-08|1094.51
#2011-07-11|1045.78
#2011-07-12|1043.86
#2011-07-13|1059.34
#2011-07-14|1046.23
#2011-07-15|1043.12
#2011-07-18|1016.07
#2011-07-19|1042.87
#2011-07-20|1053.99
#2011-07-21|1083.00
#2011-07-22|1087.14
#2011-07-25|1070.84
#2011-07-26|1078.80
#2011-07-27|1057.08
#2011-07-28|1045.61
#2011-07-29|1043.37
#2011-08-01|1013.84
#2011-08-02| 993.40
#2011-08-03| 983.97
#2011-08-04| 941.37
#2011-08-05| 938.09
#2011-08-08| 900.32
#2011-08-09| 913.58
#2011-08-10| 880.94
#2011-08-11| 903.42
#2011-08-12| 936.53
#2011-08-15| 961.73
#2011-08-16| 948.22
#2011-08-17| 954.27
#2011-08-18| 904.57
#2011-08-19| 913.16
#2011-08-22| 917.72
#2011-08-23| 926.83
#2011-08-24| 948.41
#2011-08-25| 929.68
#2011-08-26| 926.88
#2011-08-29| 958.09
#2011-08-30| 959.87
#2011-08-31| 987.31
#2011-09-01| 978.73
#2011-09-02| 951.41
#2011-09-05| .
#2011-09-06| 889.33
#2011-09-07| 919.72
#2011-09-08| 919.85
#2011-09-09| 881.21
#2011-09-12| 845.37
#2011-09-13| 849.61
#2011-09-14| 866.58
#2011-09-15| 889.26
#2011-09-16| 891.36
#2011-09-19| 859.35
#2011-09-20| 882.59
#2011-09-21| 869.13
#2011-09-22| 818.90
#2011-09-23| 823.74
#2011-09-26| 830.83
#2011-09-27| 874.32
#2011-09-28| 862.46
#2011-09-29| 871.05
#2011-09-30| 850.43
#2011-10-03| 827.92
#2011-10-04| 811.35
#2011-10-05| 831.30
#2011-10-06| 859.34
#2011-10-07| 873.67
#2011-10-10| 896.60
#2011-10-11| 895.73
#2011-10-12| 925.54
#2011-10-13| 907.08
#2011-10-14| 929.31
#2011-10-17| 907.61
#2011-10-18| 900.89
#2011-10-19| 907.09
#2011-10-20| 882.13
#2011-10-21| 920.18
#2011-10-24| 937.31
#2011-10-25| 927.52
#2011-10-26| 924.02
#2011-10-27| 980.01
#2011-10-28| 974.50
#2011-10-31| 932.42
#2011-11-01| 882.98
#2011-11-02| 900.02
#2011-11-03| 923.40
#2011-11-04| 909.05
#2011-11-07| 916.73
#2011-11-08| 913.02
#2011-11-09| 878.53
#2011-11-10| 876.58
#2011-11-11| 901.77
#2011-11-14| 886.33
#2011-11-15| 863.92
#2011-11-16| 876.30
#2011-11-17| 855.66
#2011-11-18| 861.61
#2011-11-21| 835.62
#2011-11-22| 834.34
#2011-11-23| 810.91
#2011-11-24| .
#2011-11-25| 811.73
#2011-11-28| 847.31
#2011-11-29| 853.95
#2011-11-30| 893.55
#2011-12-01| 887.19
#2011-12-02| 888.00
#2011-12-05| 899.68
#2011-12-06| 891.37
#2011-12-07| 884.54
#2011-12-08| 863.65
#2011-12-09| 880.56
#2011-12-12| 853.75
#2011-12-13| 850.61
#2011-12-14| 824.68
#2011-12-15| 832.19
#2011-12-16| 832.24
#2011-12-19| 825.05
#2011-12-20| 850.74
#2011-12-21| 842.83
#2011-12-22| 850.05
#2011-12-23| 857.74
#2011-12-26| .
#2011-12-27| 862.98
#2011-12-28| 847.84
#2011-12-29| 855.44
#2011-12-30| 867.71
#2012-01-02| .
#2012-01-03| 893.92
#2012-01-04| 871.28
#2012-01-05| 847.41
#2012-01-06| 843.73
#2012-01-09| 839.09
#2012-01-10| 851.76
#2012-01-11| 847.85
#2012-01-12| 856.76
#2012-01-13| 839.78
#2012-01-16| .
#2012-01-17| 862.71
#2012-01-18| 863.86
#2012-01-19| 877.98
#2012-01-20| 877.62
#2012-01-23| 893.69
#2012-01-24| 881.19
#2012-01-25| 879.32
#2012-01-26| 898.49
#2012-01-27| 891.72
#2012-01-30| 882.29
#2012-01-31| 889.77
#2012-02-01| 906.15
#2012-02-02| 912.58
#2012-02-03| 916.31
#2012-02-06| 910.71
#2012-02-07| 917.67
#2012-02-08| 919.84
#2012-02-09| 921.10
#2012-02-10| 908.72
#2012-02-13| 914.20
#2012-02-14| 908.37
#2012-02-15| 905.88
#2012-02-16| 911.84
#2012-02-17| 923.45
#2012-02-20| .
#2012-02-21| 930.40
#2012-02-22| 918.89
#2012-02-23| 925.57
#2012-02-24| 942.62
#2012-02-27| 930.46
#2012-02-28| 934.41
#2012-02-29| 932.32
#2012-03-01| 908.92
#2012-03-02| 900.90
#2012-03-05| 896.31
#2012-03-06| 863.31
#2012-03-07| 875.79
#2012-03-08| 900.53
#2012-03-09| 890.22
#2012-03-12| 894.25
#2012-03-13| 904.78
#2012-03-14| 894.80
#2012-03-15| 895.90
#2012-03-16| 905.06
#2012-03-19| 908.84
#2012-03-20| 908.41
#2012-03-21| 905.44
#2012-03-22| 899.36
#2012-03-23| 904.30
#2012-03-26| 921.26
#2012-03-27| 918.03
#2012-03-28| 907.35
#2012-03-29| 892.07
#2012-03-30| 903.78
#2012-04-02| 910.22
#2012-04-03| 905.36
#2012-04-04| 862.81
#2012-04-05| 858.08
#2012-04-06| .
#2012-04-09| 858.57
#2012-04-10| 846.19
#2012-04-11| 853.05
#2012-04-12| 863.03
#2012-04-13| 845.86
#2012-04-16| 843.04
#2012-04-17| 861.88
#2012-04-18| 848.27
#2012-04-19| 838.47
#2012-04-20| 845.45
#2012-04-23| 821.65
#2012-04-24| 840.44
#2012-04-25| 854.79
#2012-04-26| 864.73
#2012-04-27| 879.60
#2012-04-30| 873.19
#2012-05-01| 872.51
#2012-05-02| 869.05
#2012-05-03| 870.68
#2012-05-04| 858.43
#2012-05-07| 864.85
#2012-05-08| 847.68
#2012-05-09| 840.82
#2012-05-10| 847.77
#2012-05-11| 838.08
#2012-05-14| 818.21
#2012-05-15| 816.74
#2012-05-16| 818.37
#2012-05-17| 808.99
#2012-05-18| 809.50
#2012-05-21| 815.61
#2012-05-22| 821.30
#2012-05-23| 790.11
#2012-05-24| 795.50
#2012-05-25| 791.09
#2012-05-28| .
#2012-05-29| 802.61
#2012-05-30| 779.76
#2012-05-31| 774.97
#2012-06-01| 759.75
#2012-06-04| 768.42
#2012-06-05| 766.90
#2012-06-06| 783.44
#2012-06-07| 801.29
#2012-06-08| 794.48
#2012-06-11| 795.55
#2012-06-12| 790.16
#2012-06-13| 792.61
#2012-06-14| 798.76
#2012-06-15| 809.05
#2012-06-18| 803.33
#2012-06-19| 825.19
#2012-06-20| 833.92
#2012-06-21| 824.96
#2012-06-22| 816.14
#2012-06-25| 794.64
#2012-06-26| 788.82
#2012-06-27| 801.07
#2012-06-28| 810.50
#2012-06-29| 849.91
#2012-07-02| 854.63
#2012-07-03| 864.14
#2012-07-04| .
#2012-07-05| 847.14
#2012-07-06| 832.94
#2012-07-09| 832.23
#2012-07-10| 835.20
#2012-07-11| 828.38
#2012-07-12| 829.10
#2012-07-13| 855.00
#2012-07-16| 855.98
#2012-07-17| 852.88
#2012-07-18| 861.67
#2012-07-19| 865.29
#2012-07-20| 848.27
#2012-07-23| 820.97
#2012-07-24| 811.60
#2012-07-25| 821.23
#2012-07-26| 861.29
#2012-07-27| 871.00
#2012-07-30| 864.43
#2012-07-31| 863.08
#2012-08-01| 866.61
#2012-08-02| 836.09
#2012-08-03| 871.85
#2012-08-06| 881.78
#2012-08-07| 893.08
#2012-08-08| 888.47
#2012-08-09| 886.65
#2012-08-10| 887.05
#2012-08-13| 889.25
#2012-08-14| 890.17
#2012-08-15| 888.12
#2012-08-16| 908.41
#2012-08-17| 905.08
#2012-08-20| 903.37
#2012-08-21| 916.42
#2012-08-22| 906.31
#2012-08-23| 915.26
#2012-08-24| 909.98
#2012-08-27| 912.46
#2012-08-28| 910.50
#2012-08-29| 903.23
#2012-08-30| 904.64
#2012-08-31| 913.25
#2012-09-03| .
#2012-09-04| 909.86
#2012-09-05| 910.06
#2012-09-06| 922.83
#2012-09-07| 942.46
#2012-09-10| 941.28
#2012-09-11| 948.43
#2012-09-12| 956.67
#2012-09-13| 953.88
#2012-09-14| 979.40
#2012-09-17| 969.30
#2012-09-18| 955.19
#2012-09-19| 960.32
#2012-09-20| 953.85
#2012-09-21| 970.58
#2012-09-24| 953.30
#2012-09-25| 970.09
#2012-09-26| 945.71
#2012-09-27| 948.11
#2012-09-28| 938.89
#2012-10-01| 955.96
#2012-10-02| 954.10
#2012-10-03| 953.18
#2012-10-04| 959.70
#2012-10-05| 973.60
#2012-10-08| 955.75
#2012-10-09| 954.66
#2012-10-10| 944.91
#2012-10-11| 954.19
#2012-10-12| 948.75
#2012-10-15| 958.89
#2012-10-16| 979.55
#2012-10-17| 985.55
#2012-10-18| 975.21
#2012-10-19| 964.49
#2012-10-22| 969.60
#2012-10-23| 950.10
#2012-10-24| 958.46
#2012-10-25| 949.96
#2012-10-26| 955.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 957.57
#2012-11-01| 964.83
#2012-11-02| 961.27
#2012-11-05| 946.50
#2012-11-06| 950.82
#2012-11-07| 934.04
#2012-11-08| 925.02
#2012-11-09| 922.85
#2012-11-12| 921.08
#2012-11-13| 925.88
#2012-11-14| 945.23
#2012-11-15| 946.24
#2012-11-16| 929.37
#2012-11-19| 951.14
#2012-11-20| 951.21
#2012-11-21| 964.39
#2012-11-22| .
#2012-11-23| 990.34
#2012-11-26| 985.41
#2012-11-27| 980.05
#2012-11-28| 983.12
#2012-11-29|1005.44
#2012-11-30|1000.00
#2012-12-03|1012.61
#2012-12-04|1015.44
#2012-12-05|1024.38
#2012-12-06|1017.87
#2012-12-07|1014.01
#2012-12-10|1015.12
#2012-12-11|1029.64
#2012-12-12|1036.19
#2012-12-13|1041.29
#2012-12-14|1040.66
#2012-12-17|1043.08
#2012-12-18|1048.58
#2012-12-19|1060.12
#2012-12-20|1059.36
#2012-12-21|1052.30
#2012-12-24|1057.35
#2012-12-25|1057.35
#2012-12-26|1059.52
#2012-12-27|1061.84
#2012-12-28|1050.19
#2012-12-31|1053.21
#2013-01-01|1053.21
#2013-01-02|1076.22
#2013-01-03|1064.07
#2013-01-04|1057.34
#2013-01-07|1053.37
#2013-01-08|1054.00
#2013-01-09|1052.35
#2013-01-10|1069.54
#2013-01-11|1083.23
#2013-01-14|1080.22
#2013-01-15|1075.91
#2013-01-16|1073.64
#2013-01-17|1091.99
#2013-01-18|1096.73
#2013-01-21|1099.20
#2013-01-22|1085.17
#2013-01-23|1078.66
#2013-01-24|1093.00
#2013-01-25|1103.09
#2013-01-28|1100.28
#2013-01-29|1101.31
#2013-01-30|1104.66
#2013-01-31|1103.78
#2013-02-01|1127.46
#2013-02-04|1096.07
#2013-02-05|1102.24
#2013-02-06|1104.84
#2013-02-07|1088.59
#2013-02-08|1103.87
#2013-02-11|1097.79
#2013-02-12|1106.62
#2013-02-13|1112.02
#2013-02-14|1099.74
#2013-02-15|1110.08
#2013-02-18|1116.18
#2013-02-19|1122.95
#2013-02-20|1117.19
#2013-02-21|1080.60
#2013-02-22|1091.20
#2013-02-25|1102.28
#2013-02-26|1079.88
#2013-02-27|1095.45
#2013-02-28|1101.02
#2013-03-01|1083.43
#2013-03-04|1081.77
#2013-03-05|1099.77
#2013-03-06|1092.55
#2013-03-07|1097.43
#2013-03-08|1101.22
#2013-03-11| .
#2013-03-12|1114.35
#2013-03-13|1115.80
#2013-03-14|1128.77
#2013-03-15|1126.34
#2013-03-18|1118.50
#2013-03-19|1101.77
#2013-03-20|1126.37
#2013-03-21|1114.81
#2013-03-22|1126.38
#2013-03-25|1115.12
#2013-03-26|1112.34
#2013-03-27|1098.39
#2013-03-28|1110.54
#2013-03-29| .
#2013-04-01|1111.05
#2013-04-02|1121.31
#2013-04-03|1115.32
#2013-04-04|1107.04
#2013-04-05|1103.65
#2013-04-08|1110.76
#2013-04-09|1108.77
#2013-04-10|1125.28
#2013-04-11|1146.09
#2013-04-12|1133.93
#2013-04-15|1119.31
#2013-04-16|1119.15
#2013-04-17|1098.06
#2013-04-18|1106.09
#2013-04-19|1110.39
#2013-04-22|1119.05
#2013-04-23|1135.61
#2013-04-24|1147.47
#2013-04-25|1153.42
#2013-04-26|1146.27
#2013-04-29|1160.38
#2013-04-30|1161.13
#2013-05-01|1161.92
#2013-05-02|1158.25
#2013-05-03|1164.63
#2013-05-06|1162.28
#2013-05-07|1164.10
#2013-05-08|1171.73
#2013-05-09|1167.32
#2013-05-10|1163.69
#2013-05-13|1162.36
#2013-05-14|1162.95
#2013-05-15|1153.79
#2013-05-16|1149.51
#2013-05-17|1138.02
#2013-05-20|1151.79
#2013-05-21|1156.02
#2013-05-22|1162.42
#2013-05-23|1141.60
#2013-05-24|1140.59
#2013-05-27|1158.32
#2013-05-28|1156.37
#2013-05-29|1145.62
#2013-05-30|1159.01
#2013-05-31|1139.02
#2013-06-03|1134.89
#2013-06-04|1145.95
#2013-06-05|1128.47
#2013-06-06|1135.66
#2013-06-07|1149.28
#2013-06-10|1150.27
#2013-06-11|1155.13
#2013-06-12|1167.49
#2013-06-13|1167.37
#2013-06-14|1172.45
#2013-06-17|1188.30
#2013-06-18|1203.84
#2013-06-19|1201.40
#2013-06-20|1152.62
#2013-06-21|1134.02
#2013-06-24|1112.30
#2013-06-25|1121.86
#2013-06-26|1130.39
#2013-06-27|1153.99
#2013-06-28|1154.32
#2013-07-01|1170.54
#2013-07-02|1172.36
#2013-07-03|1166.51
#2013-07-04|1174.51
#2013-07-05|1164.63
#2013-07-08|1182.01
#2013-07-09|1178.48
#2013-07-10|1190.82
#2013-07-11|1213.69
#2013-07-12|1212.99
#2013-07-15|1220.19
#2013-07-16|1219.57
#2013-07-17|1221.39
#2013-07-18|1240.54
#2013-07-19|1248.81
#2013-07-22|1247.85
#2013-07-23|1258.55
#2013-07-24|1260.51
#2013-07-25|1269.79
#2013-07-26|1277.41
#2013-07-29|1275.33
#2013-07-30|1279.21
#2013-07-31|1287.93
#2013-08-01|1292.49
#2013-08-02|1292.05
#2013-08-05|1295.79
#2013-08-06|1301.01
#2013-08-07|1297.14
#2013-08-08|1311.39
#2013-08-09|1312.23
#2013-08-12|1305.99
#2013-08-13|1300.19
#2013-08-14|1303.70
#2013-08-15|1290.57
#2013-08-16|1298.16
#2013-08-19|1297.13
#2013-08-20|1292.27
#2013-08-21|1291.39
#2013-08-22|1295.68
#2013-08-23|1303.95
#2013-08-26|1294.71
#2013-08-27|1270.36
#2013-08-28|1255.32
#2013-08-29|1263.84
#2013-08-30|1247.98
#2013-09-02|1271.53
#2013-09-03|1269.58
#2013-09-04|1276.00
#2013-09-05|1290.56
#2013-09-06|1294.40
#2013-09-09|1309.77
#2013-09-10|1325.37
#2013-09-11|1330.73
#2013-09-12|1336.98
#2013-09-13|1345.12
#2013-09-16|1366.29
#2013-09-17|1362.05
#2013-09-18|1365.28
#2013-09-19|1381.58
#2013-09-20|1382.22
#2013-09-23|1370.04
#2013-09-24|1375.06
#2013-09-25|1381.03
#2013-09-26|1383.81
#2013-09-27|1387.76
#2013-09-30|1378.97
#2013-10-01|1399.78
#2013-10-02|1402.00
#2013-10-03|1394.43
#2013-10-04|1405.64
#2013-10-07|1399.17
#2013-10-08|1404.47
#2013-10-09|1398.98
#2013-10-10|1425.81
#2013-10-11|1436.01
#2013-10-14|1443.82
#2013-10-15|1447.65
#2013-10-16|1471.05
#2013-10-17|1503.94
#2013-10-18|1517.62
#2013-10-21|1519.35
#2013-10-22|1525.29
#2013-10-23|1516.36
#2013-10-24|1526.25
#2013-10-25|1516.24
#2013-10-28|1511.72
#2013-10-29|1511.77
#2013-10-30|1505.31
#2013-10-31|1495.48
#2013-11-01|1479.71
#2013-11-04|1490.31
#2013-11-05|1487.29
#2013-11-06|1503.38
#2013-11-07|1471.08
#2013-11-08|1471.13
#2013-11-11|1486.36
#2013-11-12|1480.65
#2013-11-13|1453.72
#2013-11-14|1475.26
#2013-11-15|1486.29
#2013-11-18|1493.88
#2013-11-19|1483.68
#2013-11-20|1470.72
#2013-11-21|1463.50
#2013-11-22|1483.50
#2013-11-25|1488.27
#2013-11-26|1488.34
#2013-11-27|1497.66
#2013-11-28|1498.74
#2013-11-29|1498.90
#2013-12-02|1494.65
#2013-12-03|1466.03
#2013-12-04|1454.53
#2013-12-05|1449.48
#2013-12-06|1455.90
#2013-12-09|1466.97
#2013-12-10|1467.69
#2013-12-11|1483.81
#2013-12-12|1467.85
#2013-12-13|1471.57
#2013-12-16|1486.58
#2013-12-17|1481.33
#2013-12-18|1489.63
#2013-12-19|1508.39
#2013-12-20|1507.79
#2013-12-23|1522.25
#2013-12-24|1526.64
#2013-12-25|1526.64
#2013-12-26|1529.49
#2013-12-27|1550.97
#2013-12-30|1551.91
#2013-12-31|1553.19
#2014-01-01|1553.19
#2014-01-02|1524.68
#2014-01-03|1527.79
#2014-01-06|1528.27
#2014-01-07|1529.53
#2014-01-08|1526.26
#2014-01-09|1517.32
#2014-01-10|1538.50
#2014-01-13|1542.60
#2014-01-14|1554.03
#2014-01-15|1560.74
#2014-01-16|1559.68
#2014-01-17|1562.57
#2014-01-20|1564.95
#2014-01-21|1560.85
#2014-01-22|1557.99
#2014-01-23|1563.27
#2014-01-24|1529.74
#2014-01-27|1517.92
#2014-01-28|1526.48
#2014-01-29|1525.67
#2014-01-30|1540.25
#2014-01-31|1525.63
#2014-02-03|1507.91
#2014-02-04|1505.48
#2014-02-05|1505.15
#2014-02-06|1553.50
#2014-02-07|1558.54
#2014-02-10|1560.32
#2014-02-11|1583.41
#2014-02-12|1588.31
#2014-02-13|1600.28
#2014-02-14|1610.27
#2014-02-17|1620.81
#2014-02-18|1624.98
#2014-02-19|1628.48
#2014-02-20|1612.56
#2014-02-21|1622.28
#2014-02-24|1640.53
#2014-02-25|1639.16
#2014-02-26|1621.13
#2014-02-27|1612.79
#2014-02-28|1636.24
#2014-03-03|1596.32
#2014-03-04|1620.61
#2014-03-05|1619.53
#2014-03-06|1636.65
#2014-03-07|1621.21
#2014-03-10|1610.99
#2014-03-11|1600.21
#2014-03-12|1596.34
#2014-03-13|1584.75
#2014-03-14|1575.73
#2014-03-17|1598.78
#2014-03-18|1593.31
#2014-03-19|1585.60
#2014-03-20|1574.13
#2014-03-21|1562.61
#2014-03-24|1546.91
#2014-03-25|1549.76
#2014-03-26|1570.51
#2014-03-27|1569.06
#2014-03-28|1578.62
#2014-03-31|1582.60
#2014-04-01|1590.46
#2014-04-02|1588.90
#2014-04-03|1588.00
#2014-04-04|1591.51
#2014-04-07|1585.88
#2014-04-08|1555.18
#2014-04-09|1574.40
#2014-04-10|1575.42
#2014-04-11|1552.16
#2014-04-14|1536.13
#2014-04-15|1510.50
#2014-04-16|1538.94
#2014-04-17|1555.25
#2014-04-18|1552.96
#2014-04-21|1551.71
#2014-04-22|1564.19
#2014-04-23|1555.66
#2014-04-24|1558.16
#2014-04-25|1536.82
#2014-04-28|1528.74
#2014-04-29|1534.92
#2014-04-30|1541.27
#2014-05-01|1541.35
#2014-05-02|1545.70
#2014-05-05|1541.12
#2014-05-06|1541.54
#2014-05-07|1541.44
#2014-05-08|1539.60
#2014-05-09|1523.87
#2014-05-12|1537.55
#2014-05-13|1530.12
#2014-05-14|1517.89
#2014-05-15|1494.57
#2014-05-16|1488.53
#2014-05-19|1508.44
#2014-05-20|1514.41
#2014-05-21|1521.01
#2014-05-22|1531.31
#2014-05-23|1535.95
#2014-05-26|1548.77
#2014-05-27|1555.70
#2014-05-28|1560.89
#2014-05-29|1567.71
#2014-05-30|1575.19
#2014-06-02|1578.50
#2014-06-03|1561.36
#2014-06-04|1560.12
#2014-06-05|1562.05
#2014-06-06|1573.12
#2014-06-09|1574.03
#2014-06-10|1576.21
#2014-06-11|1562.33
#2014-06-12|1569.17
#2014-06-13|1562.63
#2014-06-16|1561.46
#2014-06-17|1566.30
#2014-06-18|1571.90
#2014-06-19|1580.08
#2014-06-20|1561.16
#2014-06-23|1554.40
#2014-06-24|1557.01
#2014-06-25|1542.62
#2014-06-26|1542.94
#2014-06-27|1544.66
#2014-06-30|1546.80
#2014-07-01|1552.42
#2014-07-02|1549.15
#2014-07-03|1567.05
#2014-07-04|1559.06
#2014-07-07|1542.86
#2014-07-08|1516.62
#2014-07-09|1518.17
#2014-07-10|1485.38
#2014-07-11|1480.91
#2014-07-14|1497.07
#2014-07-15|1480.99
#2014-07-16|1497.59
#2014-07-17|1493.09
#2014-07-18|1496.67
#2014-07-21|1497.48
#2014-07-22|1505.97
#2014-07-23|1514.58
#2014-07-24|1536.69
#2014-07-25|1524.38
#2014-07-28|1525.06
#2014-07-29|1526.63
#2014-07-30|1517.73
#2014-07-31|1494.03
#2014-08-01|1488.46
#2014-08-04|1485.04
#2014-08-05|1495.88
#2014-08-06|1478.98
#2014-08-07|1473.99
#2014-08-08|1470.85
#2014-08-11|1486.22
#2014-08-12|1481.62
#2014-08-13|1490.35
#2014-08-14|1497.48
#2014-08-15|1490.79
#2014-08-18|1504.04
#2014-08-19|1513.79
#2014-08-20|1505.60
#2014-08-21|1515.67
#2014-08-22|1504.87
#2014-08-25|1514.94
#2014-08-26|1526.94
#2014-08-27|1533.57
#2014-08-28|1528.01
#2014-08-29|1514.03
#2014-09-01|1516.49
#2014-09-02|1516.89
#2014-09-03|1517.50
#2014-09-04|1508.66
#2014-09-05|1505.56
#2014-09-08|1501.53
#2014-09-09|1495.42
#2014-09-10|1488.48
#2014-09-11|1494.71
#2014-09-12|1499.45
#2014-09-15|1497.22
#2014-09-16|1494.60
#2014-09-17|1506.14
#2014-09-18|1507.67
#2014-09-19|1501.60
#2014-09-22|1491.69
#2014-09-23|1479.79
#2014-09-24|1466.74
#2014-09-25|1445.35
#2014-09-26|1444.69
#2014-09-29|1443.98
#2014-09-30|1439.45
#2014-10-01|1423.41
#2014-10-02|1408.00
#2014-10-03|1404.08
#2014-10-06|1424.96
#2014-10-07|1404.18
#2014-10-08|1394.69
#2014-10-09|1380.08
#2014-10-10|1358.79
#2014-10-13|1356.90
#2014-10-14|1355.75
#2014-10-15|1331.60
#2014-10-16|1339.18
#2014-10-17|1368.80
#2014-10-20|1365.68
#2014-10-21|1394.36
#2014-10-22|1399.32
#2014-10-23|1408.61
#2014-10-24|1407.03
#2014-10-27|1413.91
#2014-10-28|1429.75
#2014-10-29|1436.84
#2014-10-30|1431.97
#2014-10-31|1441.51
#2014-11-03|1437.63
#2014-11-04|1433.65
#2014-11-05|1436.37
#2014-11-06|1433.82
#2014-11-07|1425.13
#2014-11-10|1441.77
#2014-11-11|1443.35
#2014-11-12|1435.28
#2014-11-13|1440.28
#2014-11-14|1456.91
#2014-11-17|1461.79
#2014-11-18|1473.62
#2014-11-19|1477.37
#2014-11-20|1479.99
#2014-11-21|1486.54
#2014-11-24|1497.97
#2014-11-25|1517.98
#2014-11-26|1526.69
#2014-11-27|1530.65
#2014-11-28|1533.35
#2014-12-01|1535.36
#2014-12-02|1531.87
#2014-12-03|1525.57
#2014-12-04|1533.89
#2014-12-05|1539.26
#2014-12-08|1535.82
#2014-12-09|1524.69
#2014-12-10|1525.99
#2014-12-11|1522.07
#2014-12-12|1500.98
#2014-12-15|1472.48
#2014-12-16|1502.55
#2014-12-17|1486.09
#2014-12-18|1511.47
#2014-12-19|1510.48
#2014-12-22|1530.54
#2014-12-23|1536.41
#2014-12-24|1540.25
#2014-12-25|1540.25
#2014-12-26|1537.85
#2014-12-29|1540.60
#2014-12-30|1530.76
#2014-12-31|1527.46
#2015-01-01|1527.46
#2015-01-02|1511.05
#2015-01-05|1473.69
#2015-01-06|1451.63
#2015-01-07|1445.04
#2015-01-08|1479.33
#2015-01-09|1485.76
#2015-01-12|1494.54
#2015-01-13|1506.42
#2015-01-14|1502.09
#2015-01-15|1492.62
#2015-01-16|1489.03
#2015-01-19|1517.50
#2015-01-20|1516.80
#2015-01-21|1521.51
#2015-01-22|1517.26
#2015-01-23|1518.93
#2015-01-26|1534.05
#2015-01-27|1544.11
#2015-01-28|1531.49
#2015-01-29|1537.09
#2015-01-30|1527.40
#2015-02-02|1527.93
#2015-02-03|1550.84
#2015-02-04|1554.89
#2015-02-05|1555.94
#2015-02-06|1543.77
#2015-02-09|1521.01
#2015-02-10|1541.51
#2015-02-11|1545.23
#2015-02-12|1567.80
#2015-02-13|1562.94
#2015-02-16|1555.87
#2015-02-17|1558.62
#2015-02-18|1582.79
#2015-02-19|1600.74
#2015-02-20|1594.66
#2015-02-23|1609.88
#2015-02-24|1609.62
#2015-02-25|1613.96
#2015-02-26|1599.03
#2015-02-27|1604.41
#2015-03-02|1592.53
#2015-03-03|1576.44
#2015-03-04|1575.38
#2015-03-05|1591.47
#2015-03-06|1577.55
#2015-03-09|1561.82
#2015-03-10|1543.65
#2015-03-11|1542.70
#2015-03-12|1545.84
#2015-03-13|1539.82
#2015-03-16|1560.23
#2015-03-17|1542.43
#2015-03-18|1559.81
#2015-03-19|1559.75
#2015-03-20|1585.21
#2015-03-23|1610.49
#2015-03-24|1626.43
#2015-03-25|1617.57
#2015-03-26|1590.28
#2015-03-27|1583.85
#2015-03-30|1602.86
#2015-03-31|1581.78
#2015-04-01|1588.93
#2015-04-02|1611.60
#2015-04-03|1627.23
#2015-04-06|1633.96
#2015-04-07|1629.07
#2015-04-08|1621.31
#2015-04-09|1633.90
#2015-04-10|1643.97
#2015-04-13|1638.88
#2015-04-14|1642.84
#2015-04-15|1620.88
#2015-04-16|1616.68
#2015-04-17|1602.62
#2015-04-20|1611.53
#2015-04-21|1631.37
#2015-04-22|1625.56
#2015-04-23|1631.97
#2015-04-24|1639.18
#2015-04-27|1657.22
#2015-04-28|1644.17
#2015-04-29|1632.94
#2015-04-30|1651.62
#2015-05-01|1654.17
#2015-05-04|1655.92
#2015-05-05|1620.98
#2015-05-06|1638.18
#2015-05-07|1626.82
#2015-05-08|1666.12
#2015-05-11|1659.76
#2015-05-12|1655.69
#2015-05-13|1667.67
#2015-05-14|1688.45
#2015-05-15|1694.78
#2015-05-18|1685.98
#2015-05-19|1679.23
#2015-05-20|1683.27
#2015-05-21|1683.24
#2015-05-22|1667.69
#2015-05-25|1656.69
#2015-05-26|1640.28
#2015-05-27|1647.80
#2015-05-28|1648.50
#2015-05-29|1623.16
#2015-06-01|1623.52
#2015-06-02|1654.01
#2015-06-03|1678.34
#2015-06-04|1657.48
#2015-06-05|1616.26
#2015-06-08|1622.23
#2015-06-09|1635.94
#2015-06-10|1658.95
#2015-06-11|1655.42
#2015-06-12|1645.95
#2015-06-15|1625.37
#2015-06-16|1630.42
#2015-06-17|1623.77
#2015-06-18|1644.81
#2015-06-19|1637.05
#2015-06-22|1699.04
#2015-06-23|1693.13
#2015-06-24|1678.29
#2015-06-25|1692.37
#2015-06-26|1680.59
#2015-06-29|1632.59
#2015-06-30|1608.82
#2015-07-01|1641.67
#2015-07-02|1623.94
#2015-07-03|1611.77
#2015-07-06|1586.53
#2015-07-07|1539.64
#2015-07-08|1569.39
#2015-07-09|1600.37
#2015-07-10|1655.83
#2015-07-13|1669.77
#2015-07-14|1672.87
#2015-07-15|1683.12
#2015-07-16|1692.35
#2015-07-17|1685.28
#2015-07-20|1686.96
#2015-07-21|1687.21
#2015-07-22|1679.20
#2015-07-23|1689.10
#2015-07-24|1674.68
#2015-07-27|1656.67
#2015-07-28|1655.87
#2015-07-29|1677.42
#2015-07-30|1647.85
#2015-07-31|1681.37
#2015-08-03|1691.72
#2015-08-04|1699.02
#2015-08-05|1685.16
#2015-08-06|1674.26
#2015-08-07|1644.66
#2015-08-10|1662.92
#2015-08-11|1647.87
#2015-08-12|1625.59
#2015-08-13|1636.82
#2015-08-14|1631.79
#2015-08-17|1629.73
#2015-08-18|1629.16
#2015-08-19|1618.96
#2015-08-20|1605.53
#2015-08-21|1582.35
#2015-08-24|1559.32
#2015-08-25|1588.91
#2015-08-26|1581.71
#2015-08-27|1595.91
#2015-08-28|1593.53
#2015-08-31|1586.48
#2015-09-01|1559.91
#2015-09-02|1563.26
#2015-09-03|1574.15
#2015-09-04|1547.05
#2015-09-07|1562.84
#2015-09-08|1576.78
#2015-09-09|1594.54
#2015-09-10|1588.80
#2015-09-11|1573.22
#2015-09-14|1569.72
#2015-09-15|1575.08
#2015-09-16|1599.68
#2015-09-17|1608.23
#2015-09-18|1599.72
#2015-09-21|1589.93
#2015-09-22|1540.49
#2015-09-23|1546.88
#2015-09-24|1539.61
#2015-09-25|1563.13
#2015-09-28|1543.76
#2015-09-29|1520.38
#2015-09-30|1545.29
#2015-10-01|1535.79
#2015-10-02|1546.80
#2015-10-05|1572.82
#2015-10-06|1597.85
#2015-10-07|1589.19
#2015-10-08|1617.14
#2015-10-09|1622.28
#2015-10-12|1610.75
#2015-10-13|1604.89
#2015-10-14|1612.76
#2015-10-15|1628.92
#2015-10-16|1643.43
#2015-10-19|1633.66
#2015-10-20|1638.87
#2015-10-21|1628.83
#2015-10-22|1594.04
#2015-10-23|1626.03
#2015-10-26|1624.14
#2015-10-27|1605.81
#2015-10-28|1607.72
#2015-10-29|1610.81
#2015-10-30|1613.88
#2015-11-02|1616.57
#2015-11-03|1604.18
#2015-11-04|1592.06
#2015-11-05|1592.23
#2015-11-06|1577.24
#2015-11-09|1565.63
#2015-11-10|1567.32
#2015-11-11|1561.28
#2015-11-12|1549.12
#2015-11-13|1529.25
#2015-11-16|1519.08
#2015-11-17|1549.09
#2015-11-18|1534.64
#2015-11-19|1561.10
#2015-11-20|1545.42
#2015-11-23|1525.60
#2015-11-24|1500.81
#2015-11-25|1520.47
#2015-11-26|1531.56
#2015-11-27|1536.04
#2015-11-30|1529.94
#2015-12-01|1543.04
#2015-12-02|1545.28
#2015-12-03|1550.16
#2015-12-04|1544.19
#2015-12-07|1548.95
#2015-12-08|1527.33
#2015-12-09|1519.11
#2015-12-10|1510.39
#2015-12-11|1498.05
#2015-12-14|1486.26
#2015-12-15|1505.66
#2015-12-16|1516.55
#2015-12-17|1517.48
#2015-12-18|1500.23
#2015-12-21|1499.13
#2015-12-22|1505.46
#2015-12-23|1525.68
#2015-12-24|1533.37
#2015-12-25|1533.37
#2015-12-28|1532.60
#2015-12-29|1542.42
#2015-12-30|1542.22
#2015-12-31|1529.99
#2016-01-01|1529.99
#2016-01-04|1485.37
#2016-01-05|1483.75
#2016-01-06|1462.39
#2016-01-07|1461.86
#2016-01-08|1457.19
#2016-01-11|1439.36
#2016-01-12|1454.51
#2016-01-13|1454.08
#2016-01-14|1430.22
#2016-01-15|1427.18
#2016-01-18|1404.19
#2016-01-19|1416.72
#2016-01-20|1372.80
#2016-01-21|1391.63
#2016-01-22|1442.44
#2016-01-25|1439.45
#2016-01-26|1444.86
#2016-01-27|1470.47
#2016-01-28|1470.25
#2016-01-29|1487.12
#2016-02-01|1495.71
#2016-02-02|1481.82
#2016-02-03|1477.56
#2016-02-04|1480.03
#2016-02-05|1446.34
#2016-02-08|1381.76
#2016-02-09|1402.89
#2016-02-10|1413.20
#2016-02-11|1401.50
#2016-02-12|1411.63
#2016-02-15|1441.50
#2016-02-16|1454.29
#2016-02-17|1477.73
#2016-02-18|1476.34
#2016-02-19|1476.16
#2016-02-22|1484.25
#2016-02-23|1475.84
#2016-02-24|1460.12
#2016-02-25|1497.89
#2016-02-26|1496.75
#2016-02-29|1503.55
#2016-03-01|1532.67
#2016-03-02|1510.13
#2016-03-03|1516.99
#2016-03-04|1524.56
#2016-03-07|1515.14
#2016-03-08|1507.61
#2016-03-09|1522.16
#2016-03-10|1512.80
#2016-03-11|1548.26
#2016-03-14|1558.78
#2016-03-15|1562.56
#2016-03-16|1559.46
#2016-03-17|1586.41
#2016-03-18|1579.62
#2016-03-21|1569.82
#2016-03-22|1577.08
#2016-03-23|1569.98
#2016-03-24|1544.62
#2016-03-25|1544.62
#2016-03-28|1551.74
#2016-03-29|1559.84
#2016-03-30|1604.90
#2016-03-31|1584.11
#2016-04-01|1567.43
#2016-04-04|1576.76
#2016-04-05|1550.16
#2016-04-06|1557.30
#2016-04-07|1554.91
#2016-04-08|1573.13
#2016-04-11|1580.28
#2016-04-12|1576.55
#2016-04-13|1587.18
#2016-04-14|1587.69
#2016-04-15|1582.73
#2016-04-18|1585.44
#2016-04-19|1614.85
#2016-04-20|1605.90
#2016-04-21|1567.63
#2016-04-22|1554.35
#2016-04-25|1563.12
#2016-04-26|1564.98
#2016-04-27|1560.88
#2016-04-28|1564.47
#2016-04-29|1566.71
#2016-05-02|1580.98
#2016-05-03|1562.66
#2016-05-04|1549.10
#2016-05-05|1554.86
#2016-05-06|1553.94
#2016-05-09|1562.66
#2016-05-10|1562.20
#2016-05-11|1543.85
#2016-05-12|1552.59
#2016-05-13|1521.01
#2016-05-16|1517.93
#2016-05-17|1527.67
#2016-05-18|1525.36
#2016-05-19|1509.15
#2016-05-20|1540.62
#2016-05-23|1531.20
#2016-05-24|1549.30
#2016-05-25|1550.12
#2016-05-26|1563.17
#2016-05-27|1558.59
#2016-05-30|1565.47
#2016-05-31|1557.44
#2016-06-01|1557.04
#2016-06-02|1552.13
#2016-06-03|1558.17
#2016-06-06|1555.80
#2016-06-07|1560.80
#2016-06-08|1552.23
#2016-06-09|1524.91
#2016-06-10|1482.88
#2016-06-13|1454.28
#2016-06-14|1409.89
#2016-06-15|1432.79
#2016-06-16|1415.90
#2016-06-17|1441.95
#2016-06-20|1496.50
#2016-06-21|1498.31
#2016-06-22|1499.26
#2016-06-23|1526.53
#2016-06-24|1415.15
#2016-06-27|1353.99
#2016-06-28|1389.01
#2016-06-29|1436.60
#2016-06-30|1451.11
#2016-07-01|1467.26
#2016-07-04|1447.77
#2016-07-05|1430.71
#2016-07-06|1405.81
#2016-07-07|1415.17
#2016-07-08|1439.34
#2016-07-11|1467.20
#2016-07-12|1486.86
#2016-07-13|1494.57
#2016-07-14|1496.01
#2016-07-15|1487.87
#2016-07-18|1488.08
#2016-07-19|1469.57
#2016-07-20|1487.64
#2016-07-21|1489.33
#2016-07-22|1482.89
#2016-07-25|1496.23
#2016-07-26|1490.18
#2016-07-27|1507.88
#2016-07-28|1516.70
#2016-07-29|1528.03
#2016-08-01|1519.36
#2016-08-02|1510.77
#2016-08-03|1492.41
#2016-08-04|1493.50
#2016-08-05|1499.94
#2016-08-08|1500.31
#2016-08-09|1528.83
#2016-08-10|1538.14
#2016-08-11|1545.00
#2016-08-12|1548.54
#2016-08-15|1545.47
#2016-08-16|1537.62
#2016-08-17|1523.39
#2016-08-18|1545.27
#2016-08-19|1536.54
#2016-08-22|1538.59
#2016-08-23|1550.36
#2016-08-24|1547.49
#2016-08-25|1538.60
#2016-08-26|1535.37
#2016-08-29|1518.04
#2016-08-30|1522.97
#2016-08-31|1512.15
#2016-09-01|1528.81
#2016-09-02|1553.20
#2016-09-05|1551.74
#2016-09-06|1566.81
#2016-09-07|1574.54
#2016-09-08|1569.41
#2016-09-09|1543.86
#2016-09-12|1525.17
#2016-09-13|1521.17
#2016-09-14|1520.69
#2016-09-15|1521.51
#2016-09-16|1505.64
#2016-09-19|1527.97
#2016-09-20|1530.00
#2016-09-21|1524.41
#2016-09-22|1556.50
#2016-09-23|1547.66
#2016-09-26|1526.31
#2016-09-27|1516.26
#2016-09-28|1537.50
#2016-09-29|1544.83
#2016-09-30|1545.82
#2016-10-03|1536.59
#2016-10-04|1539.45
#2016-10-05|1527.88
#2016-10-06|1513.48
#2016-10-07|1494.41
#2016-10-10|1508.60
#2016-10-11|1482.30
#2016-10-12|1471.44
#2016-10-13|1462.84
#2016-10-14|1479.59
#2016-10-17|1468.92
#2016-10-18|1482.45
#2016-10-19|1493.40
#2016-10-20|1471.93
#2016-10-21|1464.64
#2016-10-24|1463.22
#2016-10-25|1450.62
#2016-10-26|1451.49
#2016-10-27|1462.88
#2016-10-28|1471.07
#2016-10-31|1475.21
#2016-11-01|1472.39
#2016-11-02|1455.99
#2016-11-03|1442.51
#2016-11-04|1424.20
#2016-11-07|1423.15
#2016-11-08|1421.80
#2016-11-09|1399.14
#2016-11-10|1403.90
#2016-11-11|1392.66
#2016-11-14|1369.66
#2016-11-15|1365.56
#2016-11-16|1379.37
#2016-11-17|1380.12
#2016-11-18|1354.63
#2016-11-21|1356.71
#2016-11-22|1353.53
#2016-11-23|1345.71
#2016-11-24|1349.82
#2016-11-25|1358.89
#2016-11-28|1346.00
#2016-11-29|1361.98
#2016-11-30|1361.96
#2016-12-01|1347.76
#2016-12-02|1342.18
#2016-12-05|1357.44
#2016-12-06|1376.35
#2016-12-07|1381.33
#2016-12-08|1382.41
#2016-12-09|1417.15
#2016-12-12|1414.75
#2016-12-13|1444.15
#2016-12-14|1441.80
#2016-12-15|1415.88
#2016-12-16|1414.75
#2016-12-19|1426.07
#2016-12-20|1436.67
#2016-12-21|1448.79
#2016-12-22|1433.17
#2016-12-23|1435.36
#2016-12-26|1435.36
#2016-12-27|1443.58
#2016-12-28|1431.86
#2016-12-29|1448.97
#2016-12-30|1457.20
#2017-01-02|1469.48
#2017-01-03|1447.43
#2017-01-04|1455.31
#2017-01-05|1476.38
#2017-01-06|1476.67
#2017-01-09|1470.72
#2017-01-10|1467.67
#2017-01-11|1456.90
#2017-01-12|1464.44
#2017-01-13|1477.59
#2017-01-16|1466.79
#2017-01-17|1469.71
#2017-01-18|1460.11
#2017-01-19|1455.62
#2017-01-20|1469.89
#2017-01-23|1475.33
#2017-01-24|1480.70
#2017-01-25|1475.69
#2017-01-26|1462.58
#2017-01-27|1469.87
#2017-01-30|1465.36
#2017-01-31|1464.96
#2017-02-01|1461.80
#2017-02-02|1470.66
#2017-02-03|1471.13
#2017-02-06|1452.53
#2017-02-07|1450.28
#2017-02-08|1461.31
#2017-02-09|1469.03
#2017-02-10|1463.48
#2017-02-13|1472.82
#2017-02-14|1464.92
#2017-02-15|1463.33
#2017-02-16|1478.98
#2017-02-17|1474.75
#2017-02-20|1472.31
#2017-02-21|1461.86
#2017-02-22|1468.23
#2017-02-23|1478.31
#2017-02-24|1457.90
#2017-02-27|1470.29
#2017-02-28|1481.27
#2017-03-01|1486.97
#2017-03-02|1482.49
#2017-03-03|1474.11
#2017-03-06|1476.15
#2017-03-07|1472.97
#2017-03-08|1475.22
#2017-03-09|1499.50
#2017-03-10|1503.86
#2017-03-13|1505.91
#2017-03-14|1498.21
#2017-03-15|1492.56
#2017-03-16|1510.72
#2017-03-17|1525.01
#2017-03-20|1523.71
#2017-03-21|1523.53
#2017-03-22|1519.73
#2017-03-23|1534.69
#2017-03-24|1541.55
#2017-03-27|1553.92
#2017-03-28|1561.90
#2017-03-29|1548.61
#2017-03-30|1557.53
#2017-03-31|1574.68
#2017-04-03|1558.04
#2017-04-04|1566.48
#2017-04-05|1566.05
#2017-04-06|1559.43
#2017-04-07|1555.92
#2017-04-10|1554.87
#2017-04-11|1554.91
#2017-04-12|1566.54
#2017-04-13|1559.77
#2017-04-14|1559.77
#2017-04-17|1565.42
#2017-04-18|1553.69
#2017-04-19|1548.58
#2017-04-20|1571.95
#2017-04-21|1549.43
#2017-04-24|1619.12
#2017-04-25|1624.74
#2017-04-26|1630.75
#2017-04-27|1624.87
#2017-04-28|1616.36
#2017-05-01|1620.51
#2017-05-02|1633.34
#2017-05-03|1628.40
#2017-05-04|1649.72
#2017-05-05|1661.31
#2017-05-08|1649.55
#2017-05-09|1661.31
#2017-05-10|1648.86
#2017-05-11|1624.96
#2017-05-12|1666.34
#2017-05-15|1671.51
#2017-05-16|1694.57
#2017-05-17|1681.13
#2017-05-18|1673.93
#2017-05-19|1697.00
#2017-05-22|1709.43
#2017-05-23|1711.42
#2017-05-24|1704.43
#2017-05-25|1708.36
#2017-05-26|1719.21
#2017-05-29|1718.00
#2017-05-30|1721.83
#2017-05-31|1725.27
#2017-06-01|1735.38
#2017-06-02|1749.47
#2017-06-05|1740.86
#2017-06-06|1735.08
#2017-06-07|1739.88
#2017-06-08|1720.26
#2017-06-09|1714.52
#2017-06-12|1701.71
#2017-06-13|1716.47
#2017-06-14|1736.09
#2017-06-15|1717.67
#2017-06-16|1742.87
#2017-06-19|1739.03
#2017-06-20|1736.38
#2017-06-21|1732.05
#2017-06-22|1731.43
#2017-06-23|1737.26
#2017-06-26|1743.06
#2017-06-27|1734.44
#2017-06-28|1739.01
#2017-06-29|1716.12
#2017-06-30|1702.46
#2017-07-03|1700.33
#2017-07-04|1690.96
#2017-07-05|1691.04
#2017-07-06|1687.04
#2017-07-07|1665.64
#2017-07-10|1667.52
#2017-07-11|1667.10
#2017-07-12|1681.51
#2017-07-13|1677.45
#2017-07-14|1693.23
#2017-07-17|1692.83
#2017-07-18|1699.11
#2017-07-19|1709.57
#2017-07-20|1739.00
#2017-07-21|1720.41
#2017-07-24|1726.44
#2017-07-25|1729.94
#2017-07-26|1730.31
#2017-07-27|1743.42
#2017-07-28|1745.03
#2017-07-31|1746.65
#2017-08-01|1765.22
#2017-08-02|1765.00
#2017-08-03|1774.82
#2017-08-04|1767.53
#2017-08-07|1765.47
#2017-08-08|1753.10
#2017-08-09|1732.59
#2017-08-10|1730.77
#2017-08-11|1719.48
#2017-08-14|1735.13
#2017-08-15|1725.69
#2017-08-16|1730.50
#2017-08-17|1737.94
#2017-08-18|1716.41
#2017-08-21|1716.66
#2017-08-22|1723.81
#2017-08-23|1709.59
#2017-08-24|1697.92
#2017-08-25|1711.43
#2017-08-28|1707.42
#2017-08-29|1679.58
#2017-08-30|1681.13
#2017-08-31|1686.11
#2017-09-01|1702.54
#2017-09-04|1700.92
#2017-09-05|1707.34
#2017-09-06|1706.40
#2017-09-07|1716.36
#2017-09-08|1718.37
#2017-09-11|1733.65
#2017-09-12|1739.32
#2017-09-13|1744.04
#2017-09-14|1741.64
#2017-09-15|1751.83
#2017-09-18|1745.41
#2017-09-19|1752.84
#2017-09-20|1754.40
#2017-09-21|1742.65
#2017-09-22|1745.36
#2017-09-25|1740.93
#2017-09-26|1724.93
#2017-09-27|1713.84
#2017-09-28|1732.57
#2017-09-29|1762.33
#2017-10-02|1759.59
#2017-10-03|1760.88
#2017-10-04|1765.63
#2017-10-05|1760.58
#2017-10-06|1766.11
#2017-10-09|1773.67
#2017-10-10|1787.49
#2017-10-11|1787.08
#2017-10-12|1793.81
#2017-10-13|1789.30
#2017-10-16|1785.71
#2017-10-17|1785.87
#2017-10-18|1805.02
#2017-10-19|1792.43
#2017-10-20|1775.78
#2017-10-23|1753.66
#2017-10-24|1746.52
#2017-10-25|1744.76
#2017-10-26|1757.02
#2017-10-27|1732.51
#2017-10-30|1753.04
#2017-10-31|1772.47
#2017-11-01|1763.62
#2017-11-02|1762.98
#2017-11-03|1766.40
#2017-11-06|1756.55
#2017-11-07|1744.30
#2017-11-08|1751.51
#2017-11-09|1739.86
#2017-11-10|1741.19
#2017-11-13|1731.90
#2017-11-14|1755.83
#2017-11-15|1740.59
#2017-11-16|1763.32
#2017-11-17|1782.32
#2017-11-20|1797.05
#2017-11-21|1810.56
#2017-11-22|1814.83
#2017-11-23|1826.37
#2017-11-24|1840.50
#2017-11-27|1830.92
#2017-11-28|1838.78
#2017-11-29|1839.58
#2017-11-30|1844.52
#2017-12-01|1821.33
#2017-12-04|1834.01
#2017-12-05|1826.26
#2017-12-06|1826.50
#2017-12-07|1830.37
#2017-12-08|1825.92
#2017-12-11|1844.45
#2017-12-12|1836.90
#2017-12-13|1841.24
#2017-12-14|1834.34
#2017-12-15|1833.55
#2017-12-18|1847.46
#2017-12-19|1836.22
#2017-12-20|1844.58
#2017-12-21|1846.65
#2017-12-22|1844.10
#2017-12-25|1844.10
#2017-12-26|1848.93
#2017-12-27|1848.53
#2017-12-28|1848.74
#2017-12-29|1851.68
#2018-01-01|1851.68
#2018-01-02|1854.14
#2018-01-03|1857.73
#2018-01-04|1881.62
#2018-01-05|1897.10
#2018-01-08|1891.04
#2018-01-09|1909.94
#2018-01-10|1897.61
#2018-01-11|1886.15
#2018-01-12|1893.18
#2018-01-15|1927.82
#2018-01-16|1922.25
#2018-01-17|1914.03
#2018-01-18|1908.15
#2018-01-19|1929.13
#2018-01-22|1930.36
#2018-01-23|1934.96
#2018-01-24|1933.24
#2018-01-25|1925.88
#2018-01-26|1919.35
#2018-01-29|1902.17
#2018-01-30|1906.17
#2018-01-31|1926.98
#2018-02-01|1915.72
#2018-02-02|1879.56
#2018-02-05|1839.20
#2018-02-06|1796.97
#2018-02-07|1835.34
#2018-02-08|1804.28
#2018-02-09|1782.91
#2018-02-12|1804.66
#2018-02-13|1805.44
#2018-02-14|1843.48
#2018-02-15|1871.76
#2018-02-16|1863.98
#2018-02-19|1848.14
#2018-02-20|1856.61
#2018-02-21|1853.84
#2018-02-22|1844.96
#2018-02-23|1845.91
#2018-02-26|1839.34
#2018-02-27|1830.91
#2018-02-28|1828.80
#2018-03-01|1787.74
#2018-03-02|1771.88
#2018-03-05|1780.94
#2018-03-06|1786.50
#2018-03-07|1791.29
#2018-03-08|1791.06
#2018-03-09|1796.65
#2018-03-12|1810.86
#2018-03-13|1796.82
#2018-03-14|1780.47
#2018-03-15|1786.74
#2018-03-16|1777.55
#2018-03-19|1783.04
#2018-03-20|1762.68
#2018-03-21|1762.02
#2018-03-22|1747.33
#2018-03-23|1747.30
#2018-03-26|1752.85
#2018-03-27|1765.04
#2018-03-28|1759.21
#2018-03-29|1763.20
#2018-03-30|1763.20
#2018-04-02|1764.78
#2018-04-03|1739.59
#2018-04-04|1737.53
#2018-04-05|1773.88
#2018-04-06|1780.96
#2018-04-09|1793.03
#2018-04-10|1804.75
#2018-04-11|1797.28
#2018-04-12|1787.89
#2018-04-13|1785.72
#2018-04-16|1784.74
#2018-04-17|1787.99
#2018-04-18|1796.31
#2018-04-19|1835.35
#2018-04-20|1817.17
#2018-04-23|1803.04
#2018-04-24|1799.49
#2018-04-25|1795.54
#2018-04-26|1804.53
#2018-04-27|1800.59
#2018-04-30|1820.68
#2018-05-01|1806.74
#2018-05-02|1827.23
#2018-05-03|1825.13
#2018-05-04|1835.24
#2018-05-07|1834.64
#2018-05-08|1828.80
#2018-05-09|1810.43
#2018-05-10|1830.57
#2018-05-11|1839.63
#2018-05-14|1844.68
#2018-05-15|1812.38
#2018-05-16|1797.42
#2018-05-17|1801.04
#2018-05-18|1788.66
#2018-05-21|1798.18
#2018-05-22|1800.33
#2018-05-23|1777.63
#2018-05-24|1769.62
#2018-05-25|1769.01
#2018-05-28|1758.77
#2018-05-29|1721.51
#2018-05-30|1716.35
#2018-05-31|1733.79
#2018-06-01|1738.73
#2018-06-04|1757.93
#2018-06-05|1744.61
#2018-06-06|1759.77
#2018-06-07|1755.39
#2018-06-08|1743.41
#2018-06-11|1761.62
#2018-06-12|1756.39
#2018-06-13|1752.14
#2018-06-14|1740.71
#2018-06-15|1728.63
#2018-06-18|1714.18
#2018-06-19|1691.50
#2018-06-20|1709.34
#2018-06-21|1709.38
#2018-06-22|1736.98
#2018-06-25|1717.02
#2018-06-26|1703.26
#2018-06-27|1707.26
#2018-06-28|1694.92
#2018-06-29|1702.54
#2018-07-02|1674.45
#2018-07-03|1689.01
#2018-07-04|1691.18
#2018-07-05|1709.80
#2018-07-06|1732.24
#2018-07-09|1737.60
#2018-07-10|1737.20
#2018-07-11|1724.95
#2018-07-12|1762.24
#2018-07-13|1763.08
#2018-07-16|1764.65
#2018-07-17|1756.15
#2018-07-18|1754.57
#2018-07-19|1719.75
#2018-07-20|1732.32
#2018-07-23|1732.09
#2018-07-24|1725.11
#2018-07-25|1701.58
#2018-07-26|1714.20
#2018-07-27|1728.96
#2018-07-30|1740.93
#2018-07-31|1752.15
#2018-08-01|1739.98
#2018-08-02|1732.31
#2018-08-03|1745.42
#2018-08-06|1741.26
#2018-08-07|1750.93
#2018-08-08|1759.79
#2018-08-09|1762.70
#2018-08-10|1728.87
#2018-08-13|1721.77
#2018-08-14|1705.71
#2018-08-15|1687.39
#2018-08-16|1712.78
#2018-08-17|1718.85
#2018-08-20|1739.57
#2018-08-21|1752.48
#2018-08-22|1779.70
#2018-08-23|1773.15
#2018-08-24|1781.53
#2018-08-27|1793.69
#2018-08-28|1802.85
#2018-08-29|1800.83
#2018-08-30|1790.01
#2018-08-31|1776.39
#2018-09-03|1772.33
#2018-09-04|1749.47
#2018-09-05|1726.90
#2018-09-06|1719.36
#2018-09-07|1718.67
#2018-09-10|1732.03
#2018-09-11|1722.97
#2018-09-12|1737.53
#2018-09-13|1732.89
#2018-09-14|1718.92
#2018-09-17|1722.04
#2018-09-18|1720.17
#2018-09-19|1699.91
#2018-09-20|1716.56
#2018-09-21|1726.62
#2018-09-24|1733.12
#2018-09-25|1737.54
#2018-09-26|1740.16
#2018-09-27|1738.04
#2018-09-28|1719.16
#2018-10-01|1722.49
#2018-10-02|1702.32
#2018-10-03|1712.83
#2018-10-04|1694.71
#2018-10-05|1697.50
#2018-10-08|1667.70
#2018-10-09|1668.16
#2018-10-10|1653.18
#2018-10-11|1642.57
#2018-10-12|1648.73
#2018-10-15|1657.21
#2018-10-16|1696.35
#2018-10-17|1677.30
#2018-10-18|1681.41
#2018-10-19|1683.27
#2018-10-22|1665.07
#2018-10-23|1644.47
#2018-10-24|1646.47
#2018-10-25|1622.10
#2018-10-26|1592.35
#2018-10-29|1608.52
#2018-10-30|1609.75
#2018-10-31|1596.42
#2018-11-01|1607.25
#2018-11-02|1629.20
#2018-11-05|1620.34
#2018-11-06|1628.47
#2018-11-07|1644.16
#2018-11-08|1625.60
#2018-11-09|1607.97
#2018-11-12|1591.33
#2018-11-13|1600.31
#2018-11-14|1608.69
#2018-11-15|1597.27
#2018-11-16|1624.15
#2018-11-19|1621.69
#2018-11-20|1587.49
#2018-11-21|1603.22
#2018-11-22|1588.68
#2018-11-23|1593.68
#2018-11-26|1620.34
#2018-11-27|1622.07
#2018-11-28|1625.17
#2018-11-29|1649.00
#2018-11-30|1630.24
#2018-12-03|1648.33
#2018-12-04|1616.82
#2018-12-05|1589.50
#2018-12-06|1558.29
#2018-12-07|1566.23
#2018-12-10|1535.51
#2018-12-11|1544.01
#2018-12-12|1574.31
#2018-12-13|1566.22
#2018-12-14|1560.62
#2018-12-17|1551.66
#2018-12-18|1540.44
#2018-12-19|1569.12
#2018-12-20|1537.78
#2018-12-21|1540.68
#2018-12-24|1526.11
#2018-12-25|1526.11
#2018-12-26|1525.30
#2018-12-27|1511.60
#2018-12-28|1536.41
#2018-12-31|1552.37
#2019-01-01|1552.37
#2019-01-02|1534.68
#2019-01-03|1526.35
#2019-01-04|1551.26
#2019-01-07|1580.13
#2019-01-08|1589.14
#2019-01-09|1617.56
#2019-01-10|1613.65
#2019-01-11|1610.11
#2019-01-14|1597.37
#2019-01-15|1583.69
#2019-01-16|1585.14
#2019-01-17|1577.40
#2019-01-18|1595.76
#2019-01-21|1594.68
#2019-01-22|1596.40
#2019-01-23|1594.48
#2019-01-24|1601.53
#2019-01-25|1625.21
#2019-01-28|1624.31
#2019-01-29|1633.23
#2019-01-30|1637.11
#2019-01-31|1635.17
#2019-02-01|1649.70
#2019-02-04|1645.51
#2019-02-05|1668.65
#2019-02-06|1656.27
#2019-02-07|1588.85
#2019-02-08|1577.05
#2019-02-11|1594.01
#2019-02-12|1592.22
#2019-02-13|1589.60
#2019-02-14|1595.17
#2019-02-15|1624.62
#2019-02-18|1641.57
#2019-02-19|1638.38
#2019-02-20|1661.26
#2019-02-21|1666.68
#2019-02-22|1667.70
#2019-02-25|1671.02
#2019-02-26|1663.78
#2019-02-27|1663.28
#2019-02-28|1708.68
#2019-03-01|1717.14
#2019-03-04|1712.51
#2019-03-05|1710.90
#2019-03-06|1713.80
#2019-03-07|1690.81
#2019-03-08|1681.79
#2019-03-11|1686.61
#2019-03-12|1691.19
#2019-03-13|1704.95
#2019-03-14|1719.22
#2019-03-15|1724.90
#2019-03-18|1728.29
#2019-03-19|1743.39
#2019-03-20|1721.04
#2019-03-21|1716.72
#2019-03-22|1683.72
#2019-03-25|1675.22
#2019-03-26|1682.68
#2019-03-27|1681.84
#2019-03-28|1676.08
#2019-03-29|1684.50
#2019-04-01|1676.00
#2019-04-02|1680.86
#2019-04-03|1710.03
#2019-04-04|1704.98
#2019-04-05|1714.32
#2019-04-08|1700.78
#2019-04-09|1704.87
#2019-04-10|1714.71
#2019-04-11|1725.26
#2019-04-12|1738.43
#2019-04-15|1747.18
#2019-04-16|1757.98
#2019-04-17|1766.56
#2019-04-18|1768.84
#2019-04-19|1768.84
#2019-04-22|1770.65
#2019-04-23|1763.57
#2019-04-24|1758.10
#2019-04-25|1738.27
#2019-04-26|1766.75
#2019-04-29|1776.25
#2019-04-30|1776.61
#2019-05-01|1781.92
#2019-05-02|1770.19
#2019-05-03|1761.40
#2019-05-06|1751.04
#2019-05-07|1738.80
#2019-05-08|1754.16
#2019-05-09|1730.21
#2019-05-10|1732.86
#2019-05-13|1711.02
#2019-05-14|1721.58
#2019-05-15|1724.63
#2019-05-16|1737.59
#2019-05-17|1721.50
#2019-05-20|1715.17
#2019-05-21|1719.67
#2019-05-22|1721.83
#2019-05-23|1680.18
#2019-05-24|1684.77
#2019-05-27|1679.16
#2019-05-28|1689.63
#2019-05-29|1664.40
#2019-05-30|1693.04
#2019-05-31|1688.10
#2019-06-03|1701.42
#2019-06-04|1707.56
#2019-06-05|1726.45
#2019-06-06|1721.20
#2019-06-07|1750.93
#2019-06-10|1749.79
#2019-06-11|1753.30
#2019-06-12|1769.54
#2019-06-13|1762.70
#2019-06-14|1745.91
#2019-06-17|1753.61
#2019-06-18|1759.26
#2019-06-19|1759.95
#2019-06-20|1771.78
#2019-06-21|1757.60
#2019-06-24|1769.27
#2019-06-25|1758.38
#2019-06-26|1746.89
#2019-06-27|1727.84
#2019-06-28|1754.48
#2019-07-01|1762.58
#2019-07-02|1757.37
#2019-07-03|1768.72
#2019-07-04|1766.94
#2019-07-05|1753.20
#2019-07-08|1746.78
#2019-07-09|1744.08
#2019-07-10|1745.56
#2019-07-11|1744.74
#2019-07-12|1752.80
#2019-07-15|1758.42
#2019-07-16|1749.80
#2019-07-17|1745.76
#2019-07-18|1738.59
#2019-07-19|1723.03
#2019-07-22|1723.72
#2019-07-23|1712.52
#2019-07-24|1715.03
#2019-07-25|1718.14
#2019-07-26|1760.75
#2019-07-29|1750.05
#2019-07-30|1719.68
#2019-07-31|1720.57
#2019-08-01|1715.09
#2019-08-02|1677.72
#2019-08-05|1671.43
#2019-08-06|1679.48
#2019-08-07|1697.11
#2019-08-08|1712.85
#2019-08-09|1699.90
#2019-08-12|1704.37
#2019-08-13|1705.95
#2019-08-14|1674.74
#2019-08-15|1665.57
#2019-08-16|1689.16
#2019-08-19|1705.18
#2019-08-20|1685.01
#2019-08-21|1708.82
#2019-08-22|1703.26
#2019-08-23|1695.34
#2019-08-26|1693.86
#2019-08-27|1700.67
#2019-08-28|1686.97
#2019-08-29|1702.43
#2019-08-30|1695.87
#2019-09-02|1687.70
#2019-09-03|1682.57
#2019-09-04|1702.24
#2019-09-05|1705.84
#2019-09-06|1712.32
#2019-09-09|1711.53
#2019-09-10|1706.45
#2019-09-11|1701.25
#2019-09-12|1715.44
#2019-09-13|1719.01
#2019-09-16|1696.95
#2019-09-17|1704.05
#2019-09-18|1715.95
#2019-09-19|1731.15
#2019-09-20|1715.52
#2019-09-23|1701.37
#2019-09-24|1703.67
#2019-09-25|1682.05
#2019-09-26|1691.73
#2019-09-27|1703.80
#2019-09-30|1702.51
#2019-10-01|1698.14
#2019-10-02|1665.29
#2019-10-03|1666.94
#2019-10-04|1687.83
#2019-10-07|1691.70
#2019-10-08|1669.53
#2019-10-09|1673.96
#2019-10-10|1683.76
#2019-10-11|1660.97
#2019-10-14|1660.77
#2019-10-15|1675.54
#2019-10-16|1665.51
#2019-10-17|1677.96
#2019-10-18|1691.38
#2019-10-21|1687.90
#2019-10-22|1697.18
#2019-10-23|1696.05
#2019-10-24|1699.39
#2019-10-25|1691.70
#2019-10-28|1702.89
#2019-10-29|1705.05
#2019-10-30|1709.64
#2019-10-31|1707.89
#2019-11-01|1704.45
#2019-11-04|1701.24
#2019-11-05|1694.44
#2019-11-06|1687.81
#2019-11-07|1693.57
#2019-11-08|1683.99
#2019-11-11|1694.05
#2019-11-12|1691.02
#2019-11-13|1679.82
#2019-11-14|1670.11
#2019-11-15|1684.71
#2019-11-18|1687.11
#2019-11-19|1687.05
#2019-11-20|1680.94
#2019-11-21|1673.90
#2019-11-22|1672.78
#2019-11-25|1676.98
#2019-11-26|1678.58
#2019-11-27|1685.94
#2019-11-28|1680.97
#2019-11-29|1686.01
#2019-12-02|1669.60
#2019-12-03|1661.40
#2019-12-04|1669.12
#2019-12-05|1674.33
#2019-12-06|1684.46
#2019-12-09|1689.17
#2019-12-10|1688.71
#2019-12-11|1690.33
#2019-12-12|1690.80
#2019-12-13|1696.31
#2019-12-16|1710.07
#2019-12-17|1707.40
#2019-12-18|1701.25
#2019-12-19|1705.77
#2019-12-20|1720.78
#2019-12-23|1726.12
#2019-12-24|1733.72
#2019-12-25|1733.72
#2019-12-26|1735.05
#2019-12-27|1743.35
#2019-12-30|1736.28
#2019-12-31|1737.53
#2020-01-01|1737.53
#2020-01-02|1751.85
#2020-01-03|1742.02
#2020-01-06|1731.10
#2020-01-07|1731.31
#2020-01-08|1725.54
#2020-01-09|1736.14
#2020-01-10|1733.66
#2020-01-13|1738.51
#2020-01-14|1736.17
#2020-01-15|1740.61
#2020-01-16|1740.59
#2020-01-17|1732.62
#2020-01-20|1732.85
#2020-01-21|1733.73
#2020-01-22|1723.94
#2020-01-23|1716.51
#2020-01-24|1719.02
#2020-01-27|1689.45
#2020-01-28|1695.54
#2020-01-29|1693.51
#2020-01-30|1681.71
#2020-01-31|1683.79
#2020-02-03|1684.15
#2020-02-04|1699.45
#2020-02-05|1700.64
#2020-02-06|1709.52
#2020-02-07|1703.03
#2020-02-10|1697.11
#2020-02-11|1695.92
#2020-02-12|1694.22
#2020-02-13|1681.51
#2020-02-14|1680.68
#2020-02-17|1677.72
#2020-02-18|1670.08
#2020-02-19|1674.51
#2020-02-20|1669.59
#2020-02-21|1672.64
#2020-02-24|1627.21
#2020-02-25|1610.90
#2020-02-26|1623.25
#2020-02-27|1595.03
#2020-02-28|1544.54
#2020-03-02|1561.93
#2020-03-03|1588.53
#2020-03-04|1608.65
#2020-03-05|1588.75
#2020-03-06|1559.72
#2020-03-09|1479.54
#2020-03-10|1450.18
#2020-03-11|1419.89
#2020-03-12|1241.16
#2020-03-13|1251.82
#2020-03-16|1195.02
#2020-03-17|1181.09
#2020-03-18|1180.51
#2020-03-19|1210.32
#2020-03-20|1192.60
#2020-03-23|1148.36
#2020-03-24|1204.96
#2020-03-25|1231.56
#2020-03-26|1272.46
#2020-03-27|1236.94
#2020-03-30|1248.88
#2020-03-31|1301.70
#2020-04-01|1270.26
#2020-04-02|1261.33
#2020-04-03|1258.63
#2020-04-06|1301.77
#2020-04-07|1343.83
#2020-04-08|1353.28
#2020-04-09|1380.70
#2020-04-10|1380.70
#2020-04-13|1375.91
#2020-04-14|1389.27
#2020-04-15|1349.67
#2020-04-16|1310.48
#2020-04-17|1357.11
#2020-04-20|1374.89
#2020-04-21|1335.75
#2020-04-22|1339.50
#2020-04-23|1338.74
#2020-04-24|1326.84
#2020-04-27|1345.57
#2020-04-28|1352.71
#2020-04-29|1389.48
#2020-04-30|1368.03
#2020-05-01|1374.96
#2020-05-04|1334.57
#2020-05-05|1335.61
#2020-05-06|1315.49
#2020-05-07|1319.66
#2020-05-08|1354.36
#2020-05-11|1346.49
#2020-05-12|1351.04
#2020-05-13|1308.02
#2020-05-14|1281.56
#2020-05-15|1303.02
#2020-05-18|1339.82
#2020-05-19|1334.37
#2020-05-20|1337.25
#2020-05-21|1317.03
#2020-05-22|1328.37
#2020-05-25|1357.17
#2020-05-26|1372.82
#2020-05-27|1397.82
#2020-05-28|1433.37
#2020-05-29|1434.24
#2020-06-01|1450.10
#2020-06-02|1489.53
#2020-06-03|1513.26
#2020-06-04|1550.73
#2020-06-05|1561.08
#2020-06-08|1568.05
#2020-06-09|1561.70
#2020-06-10|1552.38
#2020-06-11|1489.63
#2020-06-12|1475.98
#2020-06-15|1472.14
#2020-06-16|1494.83
#2020-06-17|1503.23
#2020-06-18|1492.78
#2020-06-19|1489.94
#2020-06-22|1488.00
#2020-06-23|1522.68
#2020-06-24|1472.48
#2020-06-25|1467.48
#2020-06-26|1467.76
#2020-06-29|1480.99
#2020-06-30|1486.45
#2020-07-01|1490.11
#2020-07-02|1507.35
#2020-07-03|1492.44
#2020-07-06|1520.47
#2020-07-07|1508.89
#2020-07-08|1508.38
#2020-07-09|1483.67
#2020-07-10|1491.19
#2020-07-13|1507.26
#2020-07-14|1502.65
#2020-07-15|1525.39
#2020-07-16|1535.08
#2020-07-17|1528.31
#2020-07-20|1535.87
#2020-07-21|1546.11
#2020-07-22|1534.30
#2020-07-23|1542.35
#2020-07-24|1520.74
#2020-07-27|1525.60
#2020-07-28|1516.72
#2020-07-29|1534.10
#2020-07-30|1513.05
#2020-07-31|1506.44
#2020-08-03|1544.47
#2020-08-04|1543.52
#2020-08-05|1582.02
#2020-08-06|1565.53
#2020-08-07|1555.75
#2020-08-10|1561.71
#2020-08-11|1601.54
#2020-08-12|1613.83
#2020-08-13|1612.85
#2020-08-14|1597.46
#2020-08-17|1596.08
#2020-08-18|1593.06
#2020-08-19|1611.06
#2020-08-20|1591.75
#2020-08-21|1589.23
#2020-08-24|1613.34
#2020-08-25|1605.12
#2020-08-26|1611.99
#2020-08-27|1609.70
#2020-08-28|1615.94
#2020-08-31|1608.63
#2020-09-01|1603.21
#2020-09-02|1609.40
#2020-09-03|1610.16
#2020-09-04|1601.94
#2020-09-07|1638.48
#2020-09-08|1631.12
#2020-09-09|1659.26
#2020-09-10|1663.46
#2020-09-11|1656.90
#2020-09-14|1665.13
#2020-09-15|1668.68
#2020-09-16|1676.09
#2020-09-17|1658.63
#2020-09-18|1638.36
#2020-09-21|1573.79
#2020-09-22|1577.73
#2020-09-23|1583.04
#2020-09-24|1577.36
#2020-09-25|1583.95
#2020-09-28|1610.99
#2020-09-29|1619.24
#2020-09-30|1619.87
#2020-10-01|1626.30
#2020-10-02|1627.78
#2020-10-05|1659.30
#2020-10-06|1668.48
#2020-10-07|1656.67
#2020-10-08|1670.42
#2020-10-09|1697.40
#2020-10-12|1691.69
#2020-10-13|1684.84
#2020-10-14|1684.51
#2020-10-15|1653.45
#2020-10-16|1669.08
#2020-10-19|1684.18
#2020-10-20|1677.40
#2020-10-21|1686.58
#2020-10-22|1686.04
#2020-10-23|1700.86
#2020-10-26|1674.39
#2020-10-27|1657.03
#2020-10-28|1601.61
#2020-10-29|1597.15
#2020-10-30|1600.87
#2020-11-02|1629.22
#2020-11-03|1674.21
#2020-11-04|1700.60
#2020-11-05|1743.38
#2020-11-06|1729.87
#2020-11-09|1783.62
#2020-11-10|1779.97
#2020-11-11|1779.30
#2020-11-12|1780.88
#2020-11-13|1787.13
#2020-11-16|1792.99
#2020-11-17|1795.32
#2020-11-18|1805.45
#2020-11-19|1790.39
#2020-11-20|1801.86
#2020-11-23|1782.29
#2020-11-24|1798.23
#2020-11-25|1799.13
#2020-11-26|1796.21
#2020-11-27|1802.89
#2020-11-30|1798.04
#2020-12-01|1825.45
#2020-12-02|1823.08
#2020-12-03|1837.96
#2020-12-04|1838.90
#2020-12-07|1825.77
#2020-12-08|1845.76
#2020-12-09|1865.49
#2020-12-10|1846.42
#2020-12-11|1848.04
#2020-12-14|1853.88
#2020-12-15|1862.01
#2020-12-16|1877.23
#2020-12-17|1895.82
#2020-12-18|1912.24
#2020-12-21|1876.31
#2020-12-22|1881.48
#2020-12-23|1887.87
#2020-12-24|1883.26
#2020-12-25|1883.26
#2020-12-28|1903.76
#2020-12-29|1924.17
#2020-12-30|1921.82
#2020-12-31|1902.17
#2021-01-01|1902.17
#2021-01-04|1917.40
#2021-01-05|1900.75
#2021-01-06|1922.96
#2021-01-07|1916.86
#2021-01-08|1920.50
#2021-01-11|1896.34
#2021-01-12|1889.60
#2021-01-13|1888.23
#2021-01-14|1899.13
#2021-01-15|1893.67
#2021-01-18|1899.25
#2021-01-19|1886.64
#2021-01-20|1900.95
#2021-01-21|1910.98
#2021-01-22|1909.86
#2021-01-25|1872.74
#2021-01-26|1885.59
#2021-01-27|1881.17
#2021-01-28|1892.28
#2021-01-29|1871.00
#2021-02-01|1893.19
#2021-02-02|1903.13
#2021-02-03|1900.24
#2021-02-04|1901.92
#2021-02-05|1916.54
#2021-02-08|1922.50
#2021-02-09|1928.95
#2021-02-10|1938.19
#2021-02-11|1945.98
#2021-02-12|1965.82
#2021-02-15|2103.40
#2021-02-16|2092.33
#2021-02-17|2066.41
#2021-02-18|2052.53
#2021-02-19|2051.81
#2021-02-22|2056.31
#2021-02-23|2061.33
#2021-02-24|2023.47
#2021-02-25|2042.74
#2021-02-26|2013.27
#2021-03-01|2018.18
#2021-03-02|2041.16
#2021-03-03|2046.75
#2021-03-04|2005.65
#2021-03-05|1959.81
#2021-03-08|1985.37
#2021-03-09|2005.43
#2021-03-10|2011.64
#2021-03-11|2026.46
#2021-03-12|2020.86
#2021-03-15|2018.36
#2021-03-16|2025.72
#2021-03-17|2046.40
#2021-03-18|2049.01
#2021-03-19|2033.42
#2021-03-22|2040.78
#2021-03-23|2036.17
#2021-03-24|2018.17
#2021-03-25|2013.99
#2021-03-26|2021.09
#2021-03-29|2020.97
#2021-03-30|2020.02
#2021-03-31|2017.05
#2021-04-01|2031.89
#2021-04-02|2031.89
#2021-04-05|2038.46
#2021-04-06|2062.20
#2021-04-07|2069.21
#2021-04-08|2068.53
#2021-04-09|2062.74
#2021-04-12|2056.29
#2021-04-13|2087.62
#2021-04-14|2092.22
#2021-04-15|2108.31
#2021-04-16|2122.19
#2021-04-19|2120.78
#2021-04-20|2110.46
#2021-04-21|2104.67
#2021-04-22|2124.78
#2021-04-23|2158.40
#2021-04-26|2157.92
#2021-04-27|2148.22
#2021-04-28|2164.81
#2021-04-29|2169.38
#2021-04-30|2143.04
#2021-05-03|2158.99
#2021-05-04|2143.63
#2021-05-05|2183.88
#2021-05-06|2192.94
#2021-05-07|2215.83
#2021-05-10|2226.25
#2021-05-11|2180.31
#2021-05-12|2140.45
#2021-05-13|2148.85
#2021-05-14|2182.79
#2021-05-17|2181.96
#2021-05-18|2222.64
#2021-05-19|2188.10
#2021-05-20|2214.09
#2021-05-21|2215.71
#2021-05-24|2220.44
#2021-05-25|2225.10
#2021-05-26|2220.52
#2021-05-27|2220.09
#2021-05-28|2233.48
#2021-05-31|2234.48
#2021-06-01|2249.00
#2021-06-02|2229.92
#2021-06-03|2214.52
#2021-06-04|2221.13
#2021-06-07|2238.37
#2021-06-08|2239.71
#2021-06-09|2233.10
#2021-06-10|2222.90
#2021-06-11|2218.47
#2021-06-14|2229.23
#2021-06-15|2225.09
#2021-06-16|2230.17
#2021-06-17|2195.65
#2021-06-18|2163.20
#2021-06-21|2185.05
#2021-06-22|2185.52
#2021-06-23|2177.84
#2021-06-24|2192.75
#2021-06-25|2202.56
#2021-06-28|2186.95
#2021-06-29|2181.17
#2021-06-30|2170.44
#2021-07-01|2197.12
#2021-07-02|2216.41
#2021-07-05|2211.71
#2021-07-06|2205.15
#2021-07-07|2208.98
#2021-07-08|2175.88
#2021-07-09|2197.02
#2021-07-12|2214.95
#2021-07-13|2227.39
#2021-07-14|2224.76
#2021-07-15|2208.40
#2021-07-16|2203.63
#2021-07-19|2163.52
#2021-07-20|2172.83
#2021-07-21|2219.48
#2021-07-22|2251.82
#2021-07-23|2253.58
#2021-07-26|2256.22
#2021-07-27|2247.14
#2021-07-28|2247.64
#2021-07-29|2281.84
#2021-07-30|2271.56
#2021-08-02|2278.76
#2021-08-03|2275.76
#2021-08-04|2281.58
#2021-08-05|2287.20
#2021-08-06|2277.99
#2021-08-09|2276.67
#2021-08-10|2277.20
#2021-08-11|2294.99
#2021-08-12|2304.49
#2021-08-13|2323.69
#2021-08-16|2324.02
#2021-08-17|2316.47
#2021-08-18|2317.82
#2021-08-19|2285.95
#2021-08-20|2300.36
#2021-08-23|2315.47
#2021-08-24|2326.49
#2021-08-25|2336.48
#2021-08-26|2363.78
#2021-08-27|2384.55
#2021-08-30|2408.81
#2021-08-31|2388.05
#2021-09-01|2408.80
#2021-09-02|2425.64
#2021-09-03|2422.72
#2021-09-06|2438.35
#2021-09-07|2426.66
#2021-09-08|2401.05
#2021-09-09|2400.33
#2021-09-10|2402.36
#2021-09-13|2391.60
#2021-09-14|2397.98
#2021-09-15|2361.84
#2021-09-16|2373.30
#2021-09-17|2349.79
#2021-09-20|2337.96
#2021-09-21|2830.99
#2021-09-22|2817.23
#2021-09-23|2796.88
#2021-09-24|2789.39
#2021-09-27|2777.06
#2021-09-28|2718.18
#2021-09-29|2712.04
#2021-09-30|2720.36
#2021-10-01|2766.32
#2021-10-04|2745.21
#2021-10-05|2779.36
#2021-10-06|2741.12
#2021-10-07|2769.42
#2021-10-08|2772.89
#2021-10-11|2756.53
#2021-10-12|2739.99
#2021-10-13|2744.62
#2021-10-14|2782.59
#2021-10-15|2794.89
#2021-10-18|2790.33
#2021-10-19|2811.52
#2021-10-20|2820.11
#2021-10-21|2807.93
#2021-10-22|2820.94
#2021-10-25|2787.91
#2021-10-26|2788.06
#2021-10-27|2786.75
#2021-10-28|2808.16
#2021-10-29|2786.47
#2021-11-01|2807.24
#2021-11-02|2813.23
#2021-11-03|2832.66
#2021-11-04|2858.65
#2021-11-05|2867.16
#2021-11-08|2853.55
#2021-11-09|2885.20
#2021-11-10|2926.00
#2021-11-11|2928.55
#2021-11-12|2919.82
#2021-11-15|2896.19
#2021-11-16|2853.33
#2021-11-17|2841.47
#2021-11-18|2821.82
#2021-11-19|2797.52
#2021-11-22|2789.96
#2021-11-23|2758.90
#2021-11-24|2755.47
#2021-11-25|2792.94
#2021-11-26|2768.83
#2021-11-29|2749.63
#2021-11-30|2742.06
#2021-12-01|2805.07
#2021-12-02|2755.21
#2021-12-03|2722.32
#2021-12-06|2749.32
#2021-12-07|2814.45
#2021-12-08|2799.35
#2021-12-09|2791.44
#2021-12-10|2794.26
#2021-12-13|2752.80
#2021-12-14|2723.18
#2021-12-15|2706.49
#2021-12-16|2718.51
#2021-12-17|2734.68
#2021-12-20|2717.37
#2021-12-21|2740.41
#2021-12-22|2764.47
#2021-12-23|2777.60
#2021-12-24|2787.19
#2021-12-27|2792.05
#2021-12-28|2827.76
#2021-12-29|2835.39
#2021-12-30|2835.48
#2021-12-31|2833.26
#2022-01-03|2808.62
#2022-01-04|2824.10
#2022-01-05|2831.31
#2022-01-06|2756.21
#2022-01-07|2767.65
#2022-01-10|2705.34
#2022-01-11|2723.58
#2022-01-12|2781.23
#2022-01-13|2805.25
#2022-01-14|2752.87
#2022-01-17|2765.43
#2022-01-18|2695.72
#2022-01-19|2651.50
#2022-01-20|2701.35
#2022-01-21|2656.75
#2022-01-24|2512.30
#2022-01-25|2507.28
#2022-01-26|2569.96
#2022-01-27|2554.35
#2022-01-28|2558.98
#2022-01-31|2590.78
#2022-02-01|2648.75
#2022-02-02|2676.97
#2022-02-03|2649.35
#2022-02-04|2636.88
#2022-02-07|2625.46
#2022-02-08|2640.42
#2022-02-09|2680.01
#2022-02-10|2704.58
#2022-02-11|2652.77
#2022-02-14|2600.77
#2022-02-15|2627.42
#2022-02-16|2609.93
#2022-02-17|2590.74
#2022-02-18|2563.07
#2022-02-21|2530.94
#2022-02-22|2533.92
#2022-02-23|2551.39
#2022-02-24|2458.91
#2022-02-25|2511.59
#2022-02-28|2554.77
#2022-03-01|2497.83
#2022-03-02|2510.48
#2022-03-03|2447.33
#2022-03-04|2334.42
#2022-03-07|2321.43
#2022-03-08|2240.96
#2022-03-09|2413.81
#2022-03-10|2392.70
#2022-03-11|2424.98
#2022-03-14|2460.24
#2022-03-15|2477.47
#2022-03-16|2562.07
#2022-03-17|2607.77
#2022-03-18|2611.11
#2022-03-21|2618.35
#2022-03-22|2626.11
#2022-03-23|2590.15
#2022-03-24|2585.79
#2022-03-25|2607.62
#2022-03-28|2608.52
#2022-03-29|2673.37
#2022-03-30|2679.24
#2022-03-31|2663.28
#2022-04-01|2630.47
#2022-04-04|2654.51
#2022-04-05|2635.26
#2022-04-06|2580.30
#2022-04-07|2594.13
#2022-04-08|2595.78
#2022-04-11|2593.06
#2022-04-12|2588.11
#2022-04-13|2606.47
#2022-04-14|2618.08
#2022-04-15|2618.08
#2022-04-18|2622.21
#2022-04-19|2589.96
#2022-04-20|2616.37
#2022-04-21|2628.03
#2022-04-22|2572.71
#2022-04-25|2538.22
#2022-04-26|2497.73
#2022-04-27|2451.52
#2022-04-28|2449.86
#2022-04-29|2469.75
#2022-05-02|2408.47
#2022-05-03|2439.98
#2022-05-04|2475.14
#2022-05-05|2433.08
#2022-05-06|2372.59
#2022-05-09|2299.00
#2022-05-10|2293.61
#2022-05-11|2315.26
#2022-05-12|2287.00
#2022-05-13|2319.15
#2022-05-16|2331.49
#2022-05-17|2381.46
#2022-05-18|2337.60
#2022-05-19|2331.20
#2022-05-20|2354.53
#2022-05-23|2401.89
#2022-05-24|2350.77
#2022-05-25|2334.47
#2022-05-26|2358.67
#2022-05-27|2389.86
#2022-05-30|2428.99
#2022-05-31|2377.12
#2022-06-01|2347.54
#2022-06-02|2393.55
#2022-06-03|2376.15
#2022-06-06|2390.93
#2022-06-07|2371.17
#2022-06-08|2354.84
#2022-06-09|2314.40
#2022-06-10|2261.40
#2022-06-13|2187.24
#2022-06-14|2155.10
#2022-06-15|2185.37
#2022-06-16|2110.93
#2022-06-17|2132.72
#2022-06-20|2162.51
#2022-06-21|2174.15
#2022-06-22|2161.20
#2022-06-23|2122.67
#2022-06-24|2211.96
#2022-06-27|2227.13
#2022-06-28|2209.08
#2022-06-29|2166.74
#2022-06-30|2158.24
#2022-07-01|2139.16
#2022-07-04|2140.11
#2022-07-05|2091.84
#2022-07-06|2124.91
#2022-07-07|2135.17
#2022-07-08|2174.56
#2022-07-11|2144.63
#2022-07-12|2143.67
#2022-07-13|2149.45
#2022-07-14|2114.12
#2022-07-15|2157.91
#2022-07-18|2208.63
#2022-07-19|2249.46
#2022-07-20|2253.41
#2022-07-21|2290.32
#2022-07-22|2299.62
#2022-07-25|2300.97
#2022-07-26|2271.99
#2022-07-27|2295.32
#2022-07-28|2320.08
#2022-07-29|2326.83
#2022-08-01|2333.31
#2022-08-02|2308.29
#2022-08-03|2324.85
#2022-08-04|2329.54
#2022-08-05|2280.50
#2022-08-08|2299.42
#2022-08-09|2296.24
#2022-08-10|2338.04
#2022-08-11|2335.69
#2022-08-12|2316.67
#2022-08-15|2317.59
#2022-08-16|2309.91
#2022-08-17|2293.23
#2022-08-18|2288.50
#2022-08-19|2248.82
#2022-08-22|2196.95
#2022-08-23|2187.78
#2022-08-24|2198.14
#2022-08-25|2203.33
#2022-08-26|2188.00
#2022-08-29|2169.92
#2022-08-30|2157.86
#2022-08-31|2134.58
#2022-09-01|2068.89
#2022-09-02|2117.12
#2022-09-05|2091.23
#2022-09-06|2096.87
#2022-09-07|2107.69
#2022-09-08|2120.20
#2022-09-09|2165.50
#2022-09-12|2222.70
#2022-09-13|2174.22
#2022-09-14|2142.78
#2022-09-15|2143.68
#2022-09-16|2110.70
#2022-09-19|2102.71
#2022-09-20|2069.80
#2022-09-21|2060.01
#2022-09-22|2021.98
#2022-09-23|1986.25
#2022-09-26|1968.42
#2022-09-27|1960.99
#2022-09-28|1961.06
#2022-09-29|1970.61
#2022-09-30|2026.18
#2022-10-03|2036.52
#2022-10-04|2141.37
#2022-10-05|2103.24
#2022-10-06|2087.01
#2022-10-07|2018.75
#2022-10-10|1996.83
#2022-10-11|1986.09
#2022-10-12|1984.13
#2022-10-13|1996.81
#2022-10-14|2024.47
#2022-10-17|2071.08
#2022-10-18|2111.29
#2022-10-19|2096.90
#2022-10-20|2101.45
#2022-10-21|2086.95
#2022-10-24|2133.33
#2022-10-25|2255.64
#2022-10-26|2258.91
#2022-10-27|2231.20
#2022-10-28|2185.85
#2022-10-31|2186.00
#2022-11-01|2156.98
#2022-11-02|2144.11
#2022-11-03|2095.62
#2022-11-04|2132.14
#2022-11-07|2162.78
#2022-11-08|2220.53
#2022-11-09|2224.31
#2022-11-10|2314.56
#2022-11-11|2370.65
#2022-11-14|2383.18
#2022-11-15|2379.04
#2022-11-16|2339.88
#2022-11-17|2311.49
#2022-11-18|2323.58
#2022-11-21|2317.37
#2022-11-22|2353.29
#2022-11-23|2385.57
#2022-11-24|2421.98
#2022-11-25|2436.69
#2022-11-28|2427.69
#2022-11-29|2399.69
#2022-11-30|2399.07
#2022-12-01|2463.71
#2022-12-02|2470.52
#2022-12-05|2465.81
#2022-12-06|2456.53
#2022-12-07|2446.45
#2022-12-08|2444.31
#2022-12-09|2462.68
#2022-12-12|2457.79
#2022-12-13|2500.07
#2022-12-14|2507.09
#2022-12-15|2446.30
#2022-12-16|2408.99
#2022-12-19|2400.23
#2022-12-20|2398.12
#2022-12-21|2433.65
#2022-12-22|2409.91
#2022-12-23|2411.85
#2022-12-26|2411.85
#2022-12-27|2428.72
#2022-12-28|2414.93
#2022-12-29|2449.30
#2022-12-30|2418.10
#2023-01-02|2444.65
#2023-01-03|2443.27
#2023-01-04|2488.67
#2023-01-05|2449.64
#2023-01-06|2485.08
#2023-01-09|2517.03
#2023-01-10|2506.35
#2023-01-11|2535.37
#2023-01-12|2537.53
#2023-01-13|2535.95
#2023-01-16|2570.74
#2023-01-17|2562.08
#2023-01-18|2561.82
#2023-01-19|2533.77
#2023-01-20|2572.03
#2023-01-23|2577.66
#2023-01-24|2592.34
#2023-01-25|2567.50
#2023-01-26|2582.01
#2023-01-27|2583.24
#2023-01-30|2611.20
#2023-01-31|2597.34
#2023-02-01|2624.67
#2023-02-02|2689.74
#2023-02-03|2716.80
#2023-02-06|2648.42
#2023-02-07|2616.93
#2023-02-08|2626.19
#2023-02-09|2638.43
#2023-02-10|2584.76
#2023-02-13|2620.37
#2023-02-14|2622.03
#2023-02-15|2636.08
#2023-02-16|2632.42
#2023-02-17|2615.02
#2023-02-20|2614.46
#2023-02-21|2612.83
#2023-02-22|2640.03
#2023-02-23|2636.47
#2023-02-24|2618.88
#2023-02-27|2652.34
#2023-02-28|2631.53
#2023-03-01|2661.92
#2023-03-02|2655.20
#2023-03-03|2644.73
#2023-03-06|2669.79
#2023-03-07|2647.20
#2023-03-08|2641.01
#2023-03-09|2633.98
#2023-03-10|2633.74
#2023-03-13|2597.07
#2023-03-14|2626.25
#2023-03-15|2528.96
#2023-03-16|2594.76
#2023-03-17|2561.22
#2023-03-20|2618.05
#2023-03-21|2669.71
#2023-03-22|2673.19
#2023-03-23|2698.02
#2023-03-24|2626.71
#2023-03-27|2647.39
#2023-03-28|2645.86
#2023-03-29|2694.88
#2023-03-30|2738.01
#2023-03-31|2730.32
#2023-04-03|2728.34
#2023-04-04|2762.48
#2023-04-05|2729.15
#2023-04-06|2706.22
#2023-04-07|2706.22
#2023-04-10|2685.41
#2023-04-11|2710.86
#2023-04-12|2753.02
#2023-04-13|2759.49
#2023-04-14|2740.00
#2023-04-17|2715.36
#2023-04-18|2759.93
#2023-04-19|2761.22
#2023-04-20|2779.98
#2023-04-21|2765.58
#2023-04-24|2781.47
#2023-04-25|2758.77
#2023-04-26|2764.92
#2023-04-27|2702.58
#2023-04-28|2721.50
#2023-05-01|2706.83
#2023-05-02|2632.29
#2023-05-03|2633.84
#2023-05-04|2549.80
#2023-05-05|2564.35
#2023-05-08|2563.19
#2023-05-09|2562.46
#2023-05-10|2554.51
#2023-05-11|2548.11
#2023-05-12|2527.65
#2023-05-15|2529.76
#2023-05-16|2517.76
#2023-05-17|2522.92
#2023-05-18|2538.32
#2023-05-19|2541.54
#2023-05-22|2546.59
#2023-05-23|2530.86
#2023-05-24|2493.63
#2023-05-25|2444.74
#2023-05-26|2458.42
#2023-05-29|2454.91
#2023-05-30|2456.06
#2023-05-31|2416.14
#2023-06-01|2489.74
#2023-06-02|2517.09
#2023-06-05|2498.58
#2023-06-06|2523.90
#2023-06-07|2531.63
#2023-06-08|2560.57
#2023-06-09|2554.96
#2023-06-12|2559.08
#2023-06-13|2592.17
#2023-06-14|2616.02
#2023-06-15|2634.67
#2023-06-16|2649.70
#2023-06-19|2625.16
#2023-06-20|2610.02
#2023-06-21|2599.96
#2023-06-22|2604.17
#2023-06-23|2585.11
#2023-06-26|2580.65
#2023-06-27|2613.47
#2023-06-28|2636.74
#2023-06-29|2629.99
#2023-06-30|2640.69
#2023-07-03|2636.50
#2023-07-04|2654.42
#2023-07-05|2640.89
#2023-07-06|2609.13
#2023-07-07|2597.85
#2023-07-10|2608.22
#2023-07-11|2617.61
#2023-07-12|2675.63
#2023-07-13|2728.94
#2023-07-14|2747.83
#2023-07-17|2739.01
#2023-07-18|2770.80
#2023-07-19|2744.67
#2023-07-20|2740.65
#2023-07-21|2727.81
#2023-07-24|2700.43
#2023-07-25|2689.95
#2023-07-26|2705.39
#2023-07-27|2790.86
#2023-07-28|2774.83
#2023-07-31|2771.00
#2023-08-01|2751.96
#2023-08-02|2730.46
#2023-08-03|2724.69
#2023-08-04|2767.13
#2023-08-07|2767.87
#2023-08-08|2752.09
#2023-08-09|2758.46
#2023-08-10|2775.20
#2023-08-11|2738.59
#2023-08-14|2729.39
#2023-08-15|2721.80
#2023-08-16|2693.71
#2023-08-17|2664.98
#2023-08-18|2650.57
#2023-08-21|2653.36
#2023-08-22|2633.37
#2023-08-23|2648.81
#2023-08-24|2635.68
#2023-08-25|2615.30
#2023-08-28|2645.91
#2023-08-29|2672.93
#2023-08-30|2707.78
#2023-08-31|2673.34
#2023-09-01|2666.32
#2023-09-04|2653.03
#2023-09-05|2637.23
#2023-09-06|2649.34
#2023-09-07|2649.51
#2023-09-08|2682.35
#2023-09-11|2703.79
#2023-09-12|2662.48
#2023-09-13|2677.95
#2023-09-14|2686.84
#2023-09-15|2713.09
#2023-09-18|2685.54
#2023-09-19|2701.30
#2023-09-20|2713.44
#2023-09-21|2673.66
#2023-09-22|2660.71
#2023-09-25|2621.88
#2023-09-26|2605.52
#2023-09-27|2592.86
#2023-09-28|2626.09
#2023-09-29|2662.90
#2023-10-02|2627.59
#2023-10-03|2615.11
#2023-10-04|2654.66
#2023-10-05|2672.03
#2023-10-06|2684.38
#2023-10-09|2689.69
#2023-10-10|2751.53
#2023-10-11|2768.06
#2023-10-12|2790.56
#2023-10-13|2732.21
#2023-10-16|2737.58
#2023-10-17|2751.93
#2023-10-18|2733.62
#2023-10-19|2729.09
#2023-10-20|2687.13
#2023-10-23|2715.19
#2023-10-24|2720.34
#2023-10-25|2731.10
#2023-10-26|2700.80
#2023-10-27|2656.06
#2023-10-30|2680.73
#2023-10-31|2675.20
#2023-11-01|2634.95
#2023-11-02|2695.60
#2023-11-03|2710.58
#2023-11-06|2709.51
#2023-11-07|2702.01
#2023-11-08|2745.82
#2023-11-09|2788.66
#2023-11-10|2746.61
#2023-11-13|2736.16
#2023-11-14|2823.10
#2023-11-15|2825.13
#2023-11-16|2837.85
#2023-11-17|2848.69
#2023-11-20|2866.07
#2023-11-21|2860.47
#2023-11-22|2857.80
#2023-11-23|2891.55
#2023-11-24|2911.49
#2023-11-27|2908.97
#2023-11-28|2928.07
#2023-11-29|2933.57
#2023-11-30|2921.95
#2023-12-01|2931.82
#2023-12-04|2954.38
#2023-12-05|2955.22
#2023-12-06|2950.41
#2023-12-07|2947.79
#2023-12-08|2956.51
#2023-12-11|2986.74
#2023-12-12|3023.16
#2023-12-13|3028.74
#2023-12-14|3093.45
#2023-12-15|3077.92
#2023-12-18|3089.37
#2023-12-19|3106.25
#2023-12-20|3107.89
#2023-12-21|3095.67
#2023-12-22|3096.59
#2023-12-25|3096.59
#2023-12-26|3100.53
#2023-12-27|3125.35
#2023-12-28|3116.31
#2023-12-29|3106.67
#2024-01-01|3106.67
#2024-01-02|3057.27
#2024-01-03|3027.05
#2024-01-04|3053.43
#2024-01-05|3065.21
#2024-01-08|3082.67
#2024-01-09|3069.53
#2024-01-10|3105.66
#2024-01-11|3110.43
#2024-01-12|3182.32
#2024-01-15|3168.89
#2024-01-16|3166.00
#2024-01-17|3149.51
#2024-01-18|3165.41
#2024-01-19|3188.66
#2024-01-22|3228.95
#2024-01-23|3186.88
#2024-01-24|3249.95
#2024-01-25|3264.00
#2024-01-26|3269.48
#2024-01-29|3243.53
#2024-01-30|3280.83
#2024-01-31|3262.80
#2024-02-01|3255.79
#2024-02-02|3242.08
#2024-02-05|3212.36
#2024-02-06|3231.47
#2024-02-07|3237.25
#2024-02-08|3258.76
#2024-02-09|3297.59
#2024-02-12|3307.76
#2024-02-13|3259.95
#2024-02-14|3291.98
#2024-02-15|3281.77
#2024-02-16|3312.98
#2024-02-19|3333.00
#2024-02-20|3354.97
#2024-02-21|3332.27
#2024-02-22|3358.34
#2024-02-23|3372.56
#2024-02-26|3373.76
#2024-02-27|3339.41
#2024-02-28|3347.93
#2024-02-29|3386.15
#2024-03-01|3381.27
#2024-03-04|3387.01
#2024-03-05|3378.56
#2024-03-06|3369.58
#2024-03-07|3387.92
#2024-03-08|3389.35
#2024-03-11|3338.16
#2024-03-12|3363.04
#2024-03-13|3367.57
#2024-03-14|3392.64
#2024-03-15|3390.28
#2024-03-18|3367.05
#2024-03-19|3375.92
#2024-03-20|3389.15
#2024-03-21|3387.14
#2024-03-22|3390.80
#2024-03-25|3363.92
#2024-03-26|3367.04
#2024-03-27|3397.37
#2024-03-28|3423.89
#2024-03-29|3423.89
#2024-04-01|3406.30
#2024-04-02|3342.93
#2024-04-03|3422.65
#2024-04-04|3405.82
#2024-04-05|3387.72
#2024-04-08|3393.63
#2024-04-09|3382.49
#2024-04-10|3358.37
#2024-04-11|3378.50
#2024-04-12|3329.60
#2024-04-15|3337.62
#2024-04-16|3303.35
#2024-04-17|3311.05
#2024-04-18|3320.30
#2024-04-19|3296.85
#2024-04-22|3323.21
#2024-04-23|3386.67
#2024-04-24|3368.11
#2024-04-25|3336.67
#2024-04-26|3384.07
#2024-04-29|3384.99
#2024-04-30|3371.29
#2024-05-01|3368.45
#2024-05-02|3373.64
#2024-05-03|3470.76
#2024-05-06|3488.97
#2024-05-07|3509.79
#2024-05-08|3532.60
#2024-05-09|3523.84
#2024-05-10|3502.43
#2024-05-13|3513.50
#2024-05-14|3501.17
#2024-05-15|3516.00
#2024-05-16|3540.49
#2024-05-17|3557.72
#2024-05-20|3567.99
#2024-05-21|3551.77
#2024-05-22|3565.19
#2024-05-23|3587.76
#2024-05-24|3602.71
#2024-05-27|3619.40
#2024-05-28|3585.66
#2024-05-29|3510.81
#2024-05-30|3504.98
#2024-05-31|3529.53
#2024-06-03|3553.99
#2024-06-04|3536.16
#2024-06-05|3552.06
#2024-06-06|3572.50
#2024-06-07|3532.70
#2024-06-10|3484.61
#2024-06-11|3461.20
#2024-06-12|3562.67
#2024-06-13|3519.24
#2024-06-14|3450.36
#2024-06-17|3464.65
#2024-06-18|3490.49
#2024-06-19|3478.06
#2024-06-20|3511.97
#2024-06-21|3458.46
#2024-06-24|3507.60
#2024-06-25|3496.04
#2024-06-26|3479.59
#2024-06-27|3499.91
#2024-06-28|3458.10
#2024-07-01|3448.64
#2024-07-02|3474.84
#2024-07-03|3496.99
#2024-07-04|3522.40
#2024-07-05|3531.33
#2024-07-08|3526.11
#2024-07-09|3523.62
#2024-07-10|3518.97
#2024-07-11|3512.92
#2024-07-12|3572.66
#2024-07-15|3577.05
#2024-07-16|3567.83
#2024-07-17|3538.98
#2024-07-18|3580.14
#2024-07-19|3553.64
#2024-07-22|3577.61
#2024-07-23|3560.57
#2024-07-24|3570.33
#2024-07-25|3322.03
#2024-07-26|3324.67
#2024-07-29|3301.32
#2024-07-30|3315.53
#2024-07-31|3322.39
#2024-08-01|3247.14
#2024-08-02|3222.48
#2024-08-05|3191.00
#2024-08-06|3187.75
#2024-08-07|3266.64
#2024-08-08|3230.03
#2024-08-09|3242.45
#2024-08-12|3252.48
#2024-08-13|3263.93
#2024-08-14|3299.42
#2024-08-15|3301.19
#2024-08-16|3316.45
#2024-08-19|3349.80
#2024-08-20|3371.28
#2024-08-21|3389.81
#2024-08-22|3405.61
#2024-08-23|3442.90
#2024-08-26|3449.08
#2024-08-27|3451.93
#2024-08-28|3470.79
#2024-08-29|3503.75
#2024-08-30|3477.86
#2024-09-02|3467.92
#2024-09-03|3446.72
#2024-09-04|3437.48
#2024-09-05|3410.17
#2024-09-06|3390.45
#2024-09-09|3414.89
#2024-09-10|3382.80
#2024-09-11|3390.29
#2024-09-12|3430.91
#2024-09-13|3471.80
#2024-09-16|3483.68
#2024-09-17|3489.29
#2024-09-18|3449.42
#2024-09-19|3511.16
#2024-09-20|3484.71
#2024-09-23|3502.33
#2024-09-24|3518.99
#2024-09-25|3546.44
#2024-09-26|3560.11
#2024-09-27|3571.12
#2024-09-30|3495.87
#2024-10-01|3460.36
#2024-10-02|3475.12
#2024-10-03|3435.18
#2024-10-04|3412.88
#2024-10-07|3429.17
#2024-10-08|3447.80
#2024-10-09|3452.05
#2024-10-10|3434.79
#2024-10-11|3465.48
#2024-10-14|3480.32
#2024-10-15|3520.28
#2024-10-16|3500.08
#2024-10-17|3525.75
#2024-10-18|3519.08
#2024-10-21|3488.14
#2024-10-22|3453.25
#2024-10-23|3426.81
#2024-10-24|3438.27
#2024-10-25|3457.21
#2024-10-28|3498.73
#2024-10-29|3475.27
#2024-10-30|3426.59
#2024-10-31|3388.74
#2024-11-01|3423.17
#2024-11-04|3417.63
#2024-11-05|3457.39
#2024-11-06|3414.86
#2024-11-07|3436.24
#2024-11-08|3431.35
#2024-11-11|3405.35
#2024-11-12|3328.50
#2024-11-13|3318.28
#2024-11-14|3355.00
#2024-11-15|3228.40
#2024-11-18|3242.82
#2024-11-19|3233.30
#2024-11-20|3207.18
#2024-11-21|3178.52
#2024-11-22|3222.82
#2024-11-25|3238.01
#2024-11-26|3232.77
#2024-11-27|3263.85
#2024-11-28|3254.18
#2024-11-29|3277.89
#2024-12-02|3274.58
#2024-12-03|3305.92
#2024-12-04|3300.54
#2024-12-05|3345.99
#2024-12-06|3361.77
#2024-12-09|3364.24
#2024-12-10|3322.93
#2024-12-11|3377.15
#2024-12-12|3363.10
#2024-12-13|3371.15
#2024-12-16|3271.40
#2024-12-17|3373.17
#2024-12-18|3374.24
#2024-12-19|3266.15
#2024-12-20|3283.11
#2024-12-23|3274.01
#2024-12-24|3274.14
#2024-12-25|3274.14
#2024-12-26|3279.44
#2024-12-27|3306.35
#2024-12-30|3263.15
#2024-12-31|3284.06
#2025-01-01|3284.06
#2025-01-02|3262.06
#2025-01-03|3215.76
#2025-01-06|3261.87
#2025-01-07|3257.69
#2025-01-08|3239.32
#2025-01-09|3260.25
#2025-01-10|3263.54
#2025-01-13|3216.30
#2025-01-14|3256.36
#2025-01-15|3282.77
#2025-01-16|3309.35
#2025-01-17|3343.82
#2025-01-20|3388.81
#2025-01-21|3398.83
#2025-01-22|3405.13
#2025-01-23|3358.71
#2025-01-24|3389.64
#2025-01-27|3460.95
#2025-01-28|3457.97
#2025-01-29|3464.29
#2025-01-30|3527.39
#2025-01-31|3519.21
#2025-02-03|3496.23
#2025-02-04|3530.64
#2025-02-05|3576.45
#2025-02-06|3538.22
#2025-02-07|3545.84
#2025-02-10|3576.08
#2025-02-11|3599.66
#2025-02-12|3638.03
#2025-02-13|3659.49
#2025-02-14|3696.91
#2025-02-17|3678.33
#2025-02-18|3676.42
#2025-02-19|3627.68
#2025-02-20|3610.53
#2025-02-21|3581.64
#2025-02-24|3607.03
#2025-02-25|3583.59
#2025-02-26|3427.08
#2025-02-27|3335.56
#2025-02-28|3283.46
#2025-03-03|3335.68
#2025-03-04|3241.56
#2025-03-05|3304.64
#2025-03-06|3325.07
#2025-03-07|3414.61
#2025-03-10|3366.05
#2025-03-11|3371.11
#2025-03-12|3392.00
#2025-03-13|3368.30
#2025-03-14|3319.37
#2025-03-17|3357.35
#2025-03-18|3329.45
#2025-03-19|3340.00
#2025-03-20|3319.26
#2025-03-21|3300.12
#2025-03-24|3302.35
#2025-03-25|3334.77
#2025-03-26|3305.63
#2025-03-27|3310.40
#2025-03-28|3312.46
#2025-03-31|3238.57
#2025-04-01|3248.67
#2025-04-02|3252.25
#2025-04-03|3199.38
#2025-04-04|3154.91
#2025-04-07|3005.77
#2025-04-08|3075.35
#2025-04-09|3072.63
#2025-04-10|3205.75
#2025-04-11|3263.61
#2025-04-14|3343.17
#2025-04-15|3429.59
#2025-04-16|3403.29
#2025-04-17|3394.14
#2025-04-18|3394.14
#2025-04-21|3438.40
#2025-04-22|3459.38
#2025-04-23|3444.82
#2025-04-24|3482.48
#2025-04-25|3498.96
#2025-04-28|3501.48
#2025-04-29|3522.56
#2025-04-30|3575.65
#2025-05-01|3548.60
#2025-05-02|3601.81
#2025-05-05|3612.33
#2025-05-06|3599.91
#2025-05-07|3658.83
#2025-05-08|3625.34
#2025-05-09|3626.80
#2025-05-12|3597.42
#2025-05-13|3658.72
#2025-05-14|3640.99
#2025-05-15|3661.46
#2025-05-16|3681.29
#2025-05-19|3726.43
#2025-05-20|3760.64
#2025-05-21|3795.20
#2025-05-22|3763.68
#2025-05-23|3788.17
#2025-05-26|3838.68
#2025-05-27|3803.72
#2025-05-28|3758.36
#2025-05-29|3753.47
#2025-05-30|3762.62
#2025-06-02|3748.65
#2025-06-03|3705.11
#2025-06-04|3754.65
#2025-06-05|3765.92
#2025-06-06|3734.95
#2025-06-09|3738.97
#2025-06-10|3761.38
#2025-06-11|3794.64
#2025-06-12|3786.27
#2025-06-13|3714.56
#2025-06-16|3735.75
#2025-06-17|3640.64
#2025-06-18|3610.17
#2025-06-19|3575.87
#2025-06-20|3600.57
#2025-06-23|3625.41
#2025-06-24|3679.09
#2025-06-25|3619.74
#2025-06-26|3663.83
#2025-06-27|3745.39
#2025-06-30|3733.09
#2025-07-01|3670.94
#2025-07-02|3674.72
#2025-07-03|3669.36
#2025-07-04|3648.09
#2025-07-07|3668.71
#2025-07-08|3651.18
#2025-07-09|3637.92
#2025-07-10|3638.04
#2025-07-11|3625.47
#2025-07-14|3624.57
#2025-07-15|3608.80
#2025-07-16|3608.24
#2025-07-17|3578.97
#2025-07-18|3608.08
#2025-07-21|3593.97
#2025-07-22|3623.04
#2025-07-23|3652.01
#2025-07-24|3671.62
#2025-07-25|3605.20
#2025-07-28|3485.86
#2025-07-29|3438.94
#2025-07-30|3431.00
#2025-07-31|3408.48
#2025-08-01|3345.79
#2025-08-04|3367.34
#2025-08-05|3359.73
#2025-08-06|3301.95
#2025-08-07|3318.23
#2025-08-08|3265.31
#2025-08-11|3225.61
#2025-08-12|3200.51
#2025-08-13|3203.65
#2025-08-14|3205.96
#2025-08-15|3219.60
#2025-08-18|3213.33
#2025-08-19|3227.31
#2025-08-20|3273.19
#2025-08-21|3188.48
#2025-08-22|3239.04
#2025-08-25|3225.69
#2025-08-26|3164.13
#2025-08-27|3164.28
#2025-08-28|3156.25
#2025-08-29|3123.19
#2025-09-01|3114.40
#2025-09-02|3059.79
#2025-09-03|3080.00
#2025-09-04|3144.79
#2025-09-05|3175.78
#2025-09-08|3215.74
#2025-09-09|3245.47
#2025-09-10|3188.61
#2025-09-11|3178.84
#2025-09-12|3232.66
#2025-09-15|3234.82
#2025-09-16|3244.83
#2025-09-17|3224.77
#2025-09-18|3256.59
#2025-09-19|3167.34
#2025-09-22|3163.39
#2025-09-23|3187.88
#2025-09-24|3159.08
#2025-09-25|3143.91
#2025-09-26|3171.60
#2025-09-29|3207.90
#2025-09-30|3253.54
#2025-10-01|3274.60
#2025-10-02|3292.79
#2025-10-03|3285.27
#2025-10-06|3266.55
#2025-10-07|3206.60
#2025-10-08|3195.31
#2025-10-09|3151.34
#2025-10-10|3116.21
#2025-10-13|3137.70
#2025-10-14|3119.13
#2025-10-15|3196.07
#2025-10-16|3208.81
#2025-10-17|3202.45
#2025-10-20|3187.81
#2025-10-21|3195.90
#2025-10-22|3209.91
#2025-10-23|3230.53
#2025-10-24|3221.73
#2025-10-27|3187.88
#2025-10-28|3204.20
#2025-10-29|3169.74
#2025-10-30|3138.58
#2025-10-31|3147.90
#2025-11-03|3073.30
#2025-11-04|3052.18
#2025-11-05|3071.24
#2025-11-06|3051.11
#2025-11-07|3069.72
#2025-11-10|3060.43
#2025-11-11|3106.08
#2025-11-12|3127.02
#2025-11-13|3114.71
#2025-11-14|3093.33
#2025-11-17|3070.42
#2025-11-18|3005.53
#2025-11-19|3066.07
#2025-11-20|2982.25
#2025-11-21|3053.24
#2025-11-24|3001.27
#2025-11-25|3032.64
#2025-11-26|3021.22
#2025-11-27|3033.02
#2025-11-28|3056.36
#2025-12-01|3055.18
#2025-12-02|2986.60
#2025-12-03|2997.58
#2025-12-04|3024.58
#2025-12-05|3056.29
#2025-12-08|3018.52
#2025-12-09|3024.40
#2025-12-10|3027.68
#2025-12-11|3087.05
#2025-12-12|3079.63
#2025-12-15|3097.54
#2025-12-16|3084.37
#2025-12-17|3082.12
#2025-12-18|3115.09
#2025-12-19|3102.35
#2025-12-22|3111.41
#2025-12-23|3098.18
#2025-12-24|3112.17
#2025-12-25|3112.17
#2025-12-26|3111.91
#2025-12-29|3131.19
#2025-12-30|3134.87
#2025-12-31|3138.02
#2026-01-01|3138.02
#2026-01-02|3109.46
#2026-01-05|3135.15
#2026-01-06|3124.22
#2026-01-07|3061.04
#2026-01-08|3032.93
#2026-01-09|3115.06
#2026-01-12|3117.91
#2026-01-13|3084.43
#2026-01-14|3075.39
#2026-01-15|3050.71
#2026-01-16|3029.96
#2026-01-19|2981.84
#2026-01-20|2978.09
#2026-01-21|2963.74
#2026-01-22|3016.60
#2026-01-23|3048.63
#2026-01-26|3091.37
#2026-01-27|3042.93
#2026-01-28|3054.04
#2026-01-29|3013.48
#2026-01-30|3017.81
#2026-02-02|3010.95
#2026-02-03|2846.72
#2026-02-04|2817.35
#2026-02-05|2848.41
#2026-02-06|2854.58
#2026-02-09|2893.60
#2026-02-10|2939.42
#2026-02-11|2823.81
#2026-02-12|2816.36
#2026-02-13|2803.27
#2026-02-16|2713.42
#2026-02-17|2723.97
#2026-02-18|2727.60
#2026-02-19|2748.21
#2026-02-20|2787.67
#2026-02-23|2723.53
#2026-02-24|2700.20
#2026-02-25|2698.17
#2026-02-26|2764.62
#2026-02-27|2795.67
#2026-03-02|2727.79
#2026-03-03|2659.93
#2026-03-04|2694.44
#2026-03-05|2730.14
#2026-03-06|2637.21
#2026-03-09|2600.86
#2026-03-10|2636.13
#2026-03-11|2620.24
#2026-03-12|2607.31
#2026-03-13|2612.32
#2026-03-16|2601.61
#2026-03-17|2554.83
#2026-03-18|2496.86
#2026-03-19|2457.81
#2026-03-20|2421.73
#2026-03-23|2419.64
#2026-03-24|2403.35
#2026-03-25|2415.42
#2026-03-26|2397.46
#2026-03-27|2331.16
#2026-03-30|2379.23
#2026-03-31|2426.09
#2026-04-01|2489.05
#2026-04-02|2484.64
#2026-04-03|2484.64
#2026-04-06|2482.82
#2026-04-07|2624.79
#2026-04-08|2740.33
#2026-04-09|2632.14