Table Data - NASDAQ Eurozone Media Total Return Index
| Title | NASDAQ Eurozone Media Total Return Index |
|---|---|
| Series ID | NASDAQNQEUROZ4030T |
| 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: NQEUROZ4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 1116.53 |
| 2001-04-02 | 1115.73 |
| 2001-04-03 | 1079.51 |
| 2001-04-04 | 1090.23 |
| 2001-04-05 | 1100.14 |
| 2001-04-06 | 1111.05 |
| 2001-04-09 | 1122.25 |
| 2001-04-10 | 1136.16 |
| 2001-04-11 | 1160.73 |
| 2001-04-12 | 1174.29 |
| 2001-04-13 | . |
| 2001-04-16 | 1162.20 |
| 2001-04-17 | 1148.80 |
| 2001-04-18 | 1181.48 |
| 2001-04-19 | 1214.55 |
| 2001-04-20 | 1238.80 |
| 2001-04-23 | 1221.80 |
| 2001-04-24 | 1230.87 |
| 2001-04-25 | 1230.65 |
| 2001-04-26 | 1245.18 |
| 2001-04-27 | 1253.01 |
| 2001-04-30 | 1263.31 |
| 2001-05-01 | 1270.34 |
| 2001-05-02 | 1269.79 |
| 2001-05-03 | 1253.27 |
| 2001-05-04 | 1247.58 |
| 2001-05-07 | 1247.91 |
| 2001-05-08 | 1240.17 |
| 2001-05-09 | 1228.02 |
| 2001-05-10 | 1246.92 |
| 2001-05-11 | 1232.86 |
| 2001-05-14 | 1209.85 |
| 2001-05-15 | 1209.58 |
| 2001-05-16 | 1213.69 |
| 2001-05-17 | 1224.08 |
| 2001-05-18 | 1227.85 |
| 2001-05-21 | 1224.63 |
| 2001-05-22 | 1241.25 |
| 2001-05-23 | 1223.38 |
| 2001-05-24 | 1214.91 |
| 2001-05-25 | 1206.47 |
| 2001-05-28 | . |
| 2001-05-29 | 1187.76 |
| 2001-05-30 | 1176.14 |
| 2001-05-31 | 1156.93 |
| 2001-06-01 | 1153.10 |
| 2001-06-04 | 1153.56 |
| 2001-06-05 | 1166.31 |
| 2001-06-06 | 1166.93 |
| 2001-06-07 | 1162.79 |
| 2001-06-08 | 1152.34 |
| 2001-06-11 | 1138.13 |
| 2001-06-12 | 1126.49 |
| 2001-06-13 | 1132.44 |
| 2001-06-14 | 1121.04 |
| 2001-06-15 | 1117.22 |
| 2001-06-18 | 1094.94 |
| 2001-06-19 | 1092.00 |
| 2001-06-20 | 1057.67 |
| 2001-06-21 | 1058.49 |
| 2001-06-22 | 1053.96 |
| 2001-06-25 | 1074.90 |
| 2001-06-26 | 1041.97 |
| 2001-06-27 | 1028.79 |
| 2001-06-28 | 1024.70 |
| 2001-06-29 | 1060.10 |
| 2001-07-02 | 1087.04 |
| 2001-07-03 | 1079.76 |
| 2001-07-04 | . |
| 2001-07-05 | 1035.17 |
| 2001-07-06 | 1013.06 |
| 2001-07-09 | 1016.02 |
| 2001-07-10 | 1016.48 |
| 2001-07-11 | 994.81 |
| 2001-07-12 | 1005.73 |
| 2001-07-13 | 1027.37 |
| 2001-07-16 | 1035.12 |
| 2001-07-17 | 1004.94 |
| 2001-07-18 | 1008.32 |
| 2001-07-19 | 996.09 |
| 2001-07-20 | 981.24 |
| 2001-07-23 | 1006.69 |
| 2001-07-24 | 1019.88 |
| 2001-07-25 | 1006.68 |
| 2001-07-26 | 1017.54 |
| 2001-07-27 | 1042.46 |
| 2001-07-30 | 1065.75 |
| 2001-07-31 | 1076.84 |
| 2001-08-01 | 1086.59 |
| 2001-08-02 | 1092.48 |
| 2001-08-03 | 1081.22 |
| 2001-08-06 | 1079.34 |
| 2001-08-07 | 1064.22 |
| 2001-08-08 | 1053.40 |
| 2001-08-09 | 1049.69 |
| 2001-08-10 | 1037.60 |
| 2001-08-13 | 1052.19 |
| 2001-08-14 | 1057.89 |
| 2001-08-15 | 1058.73 |
| 2001-08-16 | 1046.96 |
| 2001-08-17 | 1023.65 |
| 2001-08-20 | 1013.61 |
| 2001-08-21 | 1032.98 |
| 2001-08-22 | 1024.26 |
| 2001-08-23 | 1017.57 |
| 2001-08-24 | 1044.30 |
| 2001-08-27 | 1043.76 |
| 2001-08-28 | 1025.39 |
| 2001-08-29 | 1030.57 |
| 2001-08-30 | 1003.58 |
| 2001-08-31 | 998.52 |
| 2001-09-03 | . |
| 2001-09-04 | 958.39 |
| 2001-09-05 | 913.42 |
| 2001-09-06 | 870.12 |
| 2001-09-07 | 857.83 |
| 2001-09-10 | 840.67 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 768.36 |
| 2001-09-18 | 751.85 |
| 2001-09-19 | 755.65 |
| 2001-09-20 | 748.16 |
| 2001-09-21 | 749.41 |
| 2001-09-24 | 808.38 |
| 2001-09-25 | 812.35 |
| 2001-09-26 | 821.72 |
| 2001-09-27 | 823.30 |
| 2001-09-28 | 823.42 |
| 2001-10-01 | 811.58 |
| 2001-10-02 | 796.09 |
| 2001-10-03 | 781.89 |
| 2001-10-04 | 815.34 |
| 2001-10-05 | 817.58 |
| 2001-10-08 | 810.57 |
| 2001-10-09 | 819.49 |
| 2001-10-10 | 846.53 |
| 2001-10-11 | 867.59 |
| 2001-10-12 | 860.55 |
| 2001-10-15 | 837.42 |
| 2001-10-16 | 877.25 |
| 2001-10-17 | 901.33 |
| 2001-10-18 | 864.29 |
| 2001-10-19 | 846.09 |
| 2001-10-22 | 854.09 |
| 2001-10-23 | 868.19 |
| 2001-10-24 | 869.28 |
| 2001-10-25 | 844.19 |
| 2001-10-26 | 864.01 |
| 2001-10-29 | 849.34 |
| 2001-10-30 | 833.34 |
| 2001-10-31 | 855.98 |
| 2001-11-01 | 863.90 |
| 2001-11-02 | 874.18 |
| 2001-11-05 | 889.14 |
| 2001-11-06 | 886.95 |
| 2001-11-07 | 895.44 |
| 2001-11-08 | 908.88 |
| 2001-11-09 | 891.63 |
| 2001-11-12 | 868.64 |
| 2001-11-13 | 899.27 |
| 2001-11-14 | 934.38 |
| 2001-11-15 | 964.67 |
| 2001-11-16 | 970.75 |
| 2001-11-19 | 972.96 |
| 2001-11-20 | 946.03 |
| 2001-11-21 | 922.33 |
| 2001-11-22 | . |
| 2001-11-23 | 932.62 |
| 2001-11-26 | 942.32 |
| 2001-11-27 | 925.58 |
| 2001-11-28 | 918.90 |
| 2001-11-29 | 916.69 |
| 2001-11-30 | 932.66 |
| 2001-12-03 | 926.14 |
| 2001-12-04 | 948.34 |
| 2001-12-05 | 992.41 |
| 2001-12-06 | 982.77 |
| 2001-12-07 | 982.30 |
| 2001-12-10 | 965.25 |
| 2001-12-11 | 939.78 |
| 2001-12-12 | 946.66 |
| 2001-12-13 | 905.79 |
| 2001-12-14 | 903.63 |
| 2001-12-17 | 945.75 |
| 2001-12-18 | 963.46 |
| 2001-12-19 | 953.37 |
| 2001-12-20 | 941.59 |
| 2001-12-21 | 956.33 |
| 2001-12-24 | 942.89 |
| 2001-12-25 | . |
| 2001-12-26 | 943.75 |
| 2001-12-27 | 970.78 |
| 2001-12-28 | 969.50 |
| 2001-12-31 | 978.95 |
| 2002-01-01 | . |
| 2002-01-02 | 992.73 |
| 2002-01-03 | 1019.94 |
| 2002-01-04 | 1009.52 |
| 2002-01-07 | 971.06 |
| 2002-01-08 | 964.64 |
| 2002-01-09 | 956.48 |
| 2002-01-10 | 942.39 |
| 2002-01-11 | 946.26 |
| 2002-01-14 | 920.95 |
| 2002-01-15 | 926.36 |
| 2002-01-16 | 897.46 |
| 2002-01-17 | 905.18 |
| 2002-01-18 | 900.69 |
| 2002-01-21 | . |
| 2002-01-22 | 889.31 |
| 2002-01-23 | 872.45 |
| 2002-01-24 | 886.21 |
| 2002-01-25 | 865.11 |
| 2002-01-28 | 876.99 |
| 2002-01-29 | 875.27 |
| 2002-01-30 | 842.11 |
| 2002-01-31 | 835.49 |
| 2002-02-01 | 838.22 |
| 2002-02-04 | 824.98 |
| 2002-02-05 | 799.46 |
| 2002-02-06 | 786.66 |
| 2002-02-07 | 794.45 |
| 2002-02-08 | 811.20 |
| 2002-02-11 | 830.66 |
| 2002-02-12 | 822.58 |
| 2002-02-13 | 818.29 |
| 2002-02-14 | 828.38 |
| 2002-02-15 | 814.24 |
| 2002-02-18 | . |
| 2002-02-19 | 785.20 |
| 2002-02-20 | 765.91 |
| 2002-02-21 | 778.68 |
| 2002-02-22 | 774.34 |
| 2002-02-25 | 792.52 |
| 2002-02-26 | 802.83 |
| 2002-02-27 | 813.15 |
| 2002-02-28 | 817.91 |
| 2002-03-01 | 820.20 |
| 2002-03-04 | 872.20 |
| 2002-03-05 | 870.69 |
| 2002-03-06 | 895.62 |
| 2002-03-07 | 906.78 |
| 2002-03-08 | 893.76 |
| 2002-03-11 | 873.82 |
| 2002-03-12 | 857.02 |
| 2002-03-13 | 858.26 |
| 2002-03-14 | 853.80 |
| 2002-03-15 | 855.82 |
| 2002-03-18 | 874.18 |
| 2002-03-19 | 883.97 |
| 2002-03-20 | 873.03 |
| 2002-03-21 | 855.33 |
| 2002-03-22 | 854.55 |
| 2002-03-25 | 852.11 |
| 2002-03-26 | 849.92 |
| 2002-03-27 | 850.25 |
| 2002-03-28 | 865.01 |
| 2002-03-29 | . |
| 2002-04-01 | 872.15 |
| 2002-04-02 | 859.64 |
| 2002-04-03 | 848.90 |
| 2002-04-04 | 835.32 |
| 2002-04-05 | 816.59 |
| 2002-04-08 | 788.48 |
| 2002-04-09 | 793.69 |
| 2002-04-10 | 800.25 |
| 2002-04-11 | 781.96 |
| 2002-04-12 | 797.51 |
| 2002-04-15 | 808.75 |
| 2002-04-16 | 829.90 |
| 2002-04-17 | 837.98 |
| 2002-04-18 | 843.38 |
| 2002-04-19 | 843.42 |
| 2002-04-22 | 831.29 |
| 2002-04-23 | 827.18 |
| 2002-04-24 | 816.26 |
| 2002-04-25 | 806.96 |
| 2002-04-26 | 805.92 |
| 2002-04-29 | 800.18 |
| 2002-04-30 | 782.61 |
| 2002-05-01 | 787.13 |
| 2002-05-02 | 763.26 |
| 2002-05-03 | 746.16 |
| 2002-05-06 | 742.87 |
| 2002-05-07 | 727.23 |
| 2002-05-08 | 753.99 |
| 2002-05-09 | 763.97 |
| 2002-05-10 | 751.60 |
| 2002-05-13 | 747.05 |
| 2002-05-14 | 758.29 |
| 2002-05-15 | 784.85 |
| 2002-05-16 | 786.41 |
| 2002-05-17 | 796.52 |
| 2002-05-20 | 780.72 |
| 2002-05-21 | 789.44 |
| 2002-05-22 | 773.01 |
| 2002-05-23 | 784.37 |
| 2002-05-24 | 782.82 |
| 2002-05-27 | . |
| 2002-05-28 | 791.94 |
| 2002-05-29 | 793.43 |
| 2002-05-30 | 775.52 |
| 2002-05-31 | 792.84 |
| 2002-06-03 | 783.31 |
| 2002-06-04 | 757.24 |
| 2002-06-05 | 757.39 |
| 2002-06-06 | 764.02 |
| 2002-06-07 | 746.16 |
| 2002-06-10 | 748.84 |
| 2002-06-11 | 769.59 |
| 2002-06-12 | 748.28 |
| 2002-06-13 | 727.84 |
| 2002-06-14 | 709.90 |
| 2002-06-17 | 734.26 |
| 2002-06-18 | 745.01 |
| 2002-06-19 | 735.78 |
| 2002-06-20 | 706.43 |
| 2002-06-21 | 681.74 |
| 2002-06-24 | 618.85 |
| 2002-06-25 | 633.88 |
| 2002-06-26 | 658.11 |
| 2002-06-27 | 637.48 |
| 2002-06-28 | 666.74 |
| 2002-07-01 | 691.91 |
| 2002-07-02 | 615.18 |
| 2002-07-03 | 547.05 |
| 2002-07-04 | . |
| 2002-07-05 | 598.78 |
| 2002-07-08 | 615.08 |
| 2002-07-09 | 619.42 |
| 2002-07-10 | 592.25 |
| 2002-07-11 | 570.53 |
| 2002-07-12 | 580.33 |
| 2002-07-15 | 558.30 |
| 2002-07-16 | 564.25 |
| 2002-07-17 | 585.58 |
| 2002-07-18 | 613.80 |
| 2002-07-19 | 595.83 |
| 2002-07-22 | 568.00 |
| 2002-07-23 | 549.96 |
| 2002-07-24 | 526.50 |
| 2002-07-25 | 544.89 |
| 2002-07-26 | 543.17 |
| 2002-07-29 | 570.63 |
| 2002-07-30 | 565.53 |
| 2002-07-31 | 564.29 |
| 2002-08-01 | 537.81 |
| 2002-08-02 | 529.86 |
| 2002-08-05 | 514.84 |
| 2002-08-06 | 513.67 |
| 2002-08-07 | 508.01 |
| 2002-08-08 | 530.21 |
| 2002-08-09 | 546.85 |
| 2002-08-12 | 533.17 |
| 2002-08-13 | 534.24 |
| 2002-08-14 | 492.58 |
| 2002-08-15 | 482.96 |
| 2002-08-16 | 479.92 |
| 2002-08-19 | 515.28 |
| 2002-08-20 | 528.39 |
| 2002-08-21 | 538.98 |
| 2002-08-22 | 545.90 |
| 2002-08-23 | 538.68 |
| 2002-08-26 | 528.97 |
| 2002-08-27 | 551.40 |
| 2002-08-28 | 533.65 |
| 2002-08-29 | 523.46 |
| 2002-08-30 | 526.36 |
| 2002-09-02 | . |
| 2002-09-03 | 515.19 |
| 2002-09-04 | 512.95 |
| 2002-09-05 | 502.95 |
| 2002-09-06 | 529.83 |
| 2002-09-09 | 521.59 |
| 2002-09-10 | 525.83 |
| 2002-09-11 | 543.01 |
| 2002-09-12 | 536.07 |
| 2002-09-13 | 521.26 |
| 2002-09-16 | 514.82 |
| 2002-09-17 | 509.59 |
| 2002-09-18 | 507.44 |
| 2002-09-19 | 507.03 |
| 2002-09-20 | 501.71 |
| 2002-09-23 | 485.48 |
| 2002-09-24 | 482.93 |
| 2002-09-25 | 484.55 |
| 2002-09-26 | 501.72 |
| 2002-09-27 | 504.49 |
| 2002-09-30 | 481.61 |
| 2002-10-01 | 484.92 |
| 2002-10-02 | 499.14 |
| 2002-10-03 | 499.50 |
| 2002-10-04 | 486.11 |
| 2002-10-07 | 468.21 |
| 2002-10-08 | 459.79 |
| 2002-10-09 | 455.95 |
| 2002-10-10 | 468.35 |
| 2002-10-11 | 488.21 |
| 2002-10-14 | 486.89 |
| 2002-10-15 | 518.26 |
| 2002-10-16 | 514.85 |
| 2002-10-17 | 541.48 |
| 2002-10-18 | 540.29 |
| 2002-10-21 | 535.77 |
| 2002-10-22 | 527.46 |
| 2002-10-23 | 515.34 |
| 2002-10-24 | 524.39 |
| 2002-10-25 | 517.50 |
| 2002-10-28 | 536.84 |
| 2002-10-29 | 513.68 |
| 2002-10-30 | 518.66 |
| 2002-10-31 | 528.76 |
| 2002-11-01 | 527.05 |
| 2002-11-04 | 543.20 |
| 2002-11-05 | 555.89 |
| 2002-11-06 | 553.66 |
| 2002-11-07 | 545.54 |
| 2002-11-08 | 549.38 |
| 2002-11-11 | 543.69 |
| 2002-11-12 | 534.38 |
| 2002-11-13 | 528.10 |
| 2002-11-14 | 530.05 |
| 2002-11-15 | 534.28 |
| 2002-11-18 | 539.27 |
| 2002-11-19 | 533.25 |
| 2002-11-20 | 524.20 |
| 2002-11-21 | 566.90 |
| 2002-11-22 | 571.60 |
| 2002-11-25 | 574.03 |
| 2002-11-26 | 572.32 |
| 2002-11-27 | 583.59 |
| 2002-11-28 | . |
| 2002-11-29 | 601.75 |
| 2002-12-02 | 603.43 |
| 2002-12-03 | 581.46 |
| 2002-12-04 | 578.27 |
| 2002-12-05 | 573.41 |
| 2002-12-06 | 573.61 |
| 2002-12-09 | 560.62 |
| 2002-12-10 | 562.01 |
| 2002-12-11 | 571.94 |
| 2002-12-12 | 568.29 |
| 2002-12-13 | 557.18 |
| 2002-12-16 | 566.43 |
| 2002-12-17 | 564.86 |
| 2002-12-18 | 558.49 |
| 2002-12-19 | 560.09 |
| 2002-12-20 | 566.82 |
| 2002-12-23 | 559.56 |
| 2002-12-24 | 558.81 |
| 2002-12-25 | . |
| 2002-12-26 | 560.22 |
| 2002-12-27 | 551.96 |
| 2002-12-30 | 555.03 |
| 2002-12-31 | 566.28 |
| 2003-01-01 | . |
| 2003-01-02 | 580.32 |
| 2003-01-03 | 594.24 |
| 2003-01-06 | 601.91 |
| 2003-01-07 | 587.02 |
| 2003-01-08 | 581.95 |
| 2003-01-09 | 593.56 |
| 2003-01-10 | 596.58 |
| 2003-01-13 | 590.74 |
| 2003-01-14 | 600.50 |
| 2003-01-15 | 591.95 |
| 2003-01-16 | 591.50 |
| 2003-01-17 | 580.31 |
| 2003-01-20 | . |
| 2003-01-21 | 562.38 |
| 2003-01-22 | 560.55 |
| 2003-01-23 | 565.73 |
| 2003-01-24 | 563.16 |
| 2003-01-27 | 551.18 |
| 2003-01-28 | 542.88 |
| 2003-01-29 | 542.00 |
| 2003-01-30 | 549.04 |
| 2003-01-31 | 545.73 |
| 2003-02-03 | 556.93 |
| 2003-02-04 | 543.25 |
| 2003-02-05 | 537.26 |
| 2003-02-06 | 530.94 |
| 2003-02-07 | 521.82 |
| 2003-02-10 | 515.70 |
| 2003-02-11 | 525.97 |
| 2003-02-12 | 507.57 |
| 2003-02-13 | 505.06 |
| 2003-02-14 | 510.18 |
| 2003-02-17 | . |
| 2003-02-18 | 525.04 |
| 2003-02-19 | 508.79 |
| 2003-02-20 | 507.66 |
| 2003-02-21 | 511.12 |
| 2003-02-24 | 500.24 |
| 2003-02-25 | 472.41 |
| 2003-02-26 | 471.39 |
| 2003-02-27 | 477.82 |
| 2003-02-28 | 492.48 |
| 2003-03-03 | 494.45 |
| 2003-03-04 | 480.22 |
| 2003-03-05 | 487.41 |
| 2003-03-06 | 479.67 |
| 2003-03-07 | 465.30 |
| 2003-03-10 | 456.99 |
| 2003-03-11 | 449.37 |
| 2003-03-12 | 435.66 |
| 2003-03-13 | 466.46 |
| 2003-03-14 | 491.35 |
| 2003-03-17 | 507.76 |
| 2003-03-18 | 500.69 |
| 2003-03-19 | 515.36 |
| 2003-03-20 | 497.72 |
| 2003-03-21 | 512.31 |
| 2003-03-24 | 489.70 |
| 2003-03-25 | 496.81 |
| 2003-03-26 | 494.11 |
| 2003-03-27 | 489.27 |
| 2003-03-28 | 492.82 |
| 2003-03-31 | 471.76 |
| 2003-04-01 | 479.69 |
| 2003-04-02 | 496.01 |
| 2003-04-03 | 500.43 |
| 2003-04-04 | 503.07 |
| 2003-04-07 | 522.80 |
| 2003-04-08 | 511.57 |
| 2003-04-09 | 503.50 |
| 2003-04-10 | 496.11 |
| 2003-04-11 | 499.43 |
| 2003-04-14 | 510.29 |
| 2003-04-15 | 522.61 |
| 2003-04-16 | 530.63 |
| 2003-04-17 | 535.95 |
| 2003-04-18 | . |
| 2003-04-21 | 533.64 |
| 2003-04-22 | 543.03 |
| 2003-04-23 | 553.45 |
| 2003-04-24 | 550.47 |
| 2003-04-25 | 541.23 |
| 2003-04-28 | 550.40 |
| 2003-04-29 | 554.56 |
| 2003-04-30 | 563.01 |
| 2003-05-01 | 568.18 |
| 2003-05-02 | 555.41 |
| 2003-05-05 | 570.88 |
| 2003-05-06 | 578.86 |
| 2003-05-07 | 576.77 |
| 2003-05-08 | 566.32 |
| 2003-05-09 | 565.72 |
| 2003-05-12 | 562.80 |
| 2003-05-13 | 565.72 |
| 2003-05-14 | 573.12 |
| 2003-05-15 | 574.89 |
| 2003-05-16 | 594.32 |
| 2003-05-19 | 577.16 |
| 2003-05-20 | 573.01 |
| 2003-05-21 | 581.41 |
| 2003-05-22 | 600.84 |
| 2003-05-23 | 607.77 |
| 2003-05-26 | . |
| 2003-05-27 | 607.96 |
| 2003-05-28 | 617.97 |
| 2003-05-29 | 620.51 |
| 2003-05-30 | 617.23 |
| 2003-06-02 | 625.69 |
| 2003-06-03 | 620.24 |
| 2003-06-04 | 624.20 |
| 2003-06-05 | 634.72 |
| 2003-06-06 | 656.67 |
| 2003-06-09 | 643.04 |
| 2003-06-10 | 636.53 |
| 2003-06-11 | 652.15 |
| 2003-06-12 | 646.45 |
| 2003-06-13 | 647.98 |
| 2003-06-16 | 669.61 |
| 2003-06-17 | 668.86 |
| 2003-06-18 | 657.06 |
| 2003-06-19 | 640.53 |
| 2003-06-20 | 644.33 |
| 2003-06-23 | 626.38 |
| 2003-06-24 | 615.39 |
| 2003-06-25 | 625.63 |
| 2003-06-26 | 614.57 |
| 2003-06-27 | 624.85 |
| 2003-06-30 | 616.08 |
| 2003-07-01 | 606.20 |
| 2003-07-02 | 618.26 |
| 2003-07-03 | 618.68 |
| 2003-07-04 | . |
| 2003-07-07 | 628.90 |
| 2003-07-08 | 629.52 |
| 2003-07-09 | 621.82 |
| 2003-07-10 | 613.18 |
| 2003-07-11 | 614.43 |
| 2003-07-14 | 621.22 |
| 2003-07-15 | 615.44 |
| 2003-07-16 | 613.56 |
| 2003-07-17 | 607.77 |
| 2003-07-18 | 614.40 |
| 2003-07-21 | 613.62 |
| 2003-07-22 | 619.49 |
| 2003-07-23 | 621.58 |
| 2003-07-24 | 633.71 |
| 2003-07-25 | 635.03 |
| 2003-07-28 | 640.24 |
| 2003-07-29 | 637.37 |
| 2003-07-30 | 628.03 |
| 2003-07-31 | 620.84 |
| 2003-08-01 | 614.08 |
| 2003-08-04 | 610.07 |
| 2003-08-05 | 613.93 |
| 2003-08-06 | 604.41 |
| 2003-08-07 | 606.14 |
| 2003-08-08 | 608.91 |
| 2003-08-11 | 610.29 |
| 2003-08-12 | 613.86 |
| 2003-08-13 | 620.71 |
| 2003-08-14 | 625.96 |
| 2003-08-15 | 626.56 |
| 2003-08-18 | 619.80 |
| 2003-08-19 | 613.59 |
| 2003-08-20 | 613.39 |
| 2003-08-21 | 610.29 |
| 2003-08-22 | 619.02 |
| 2003-08-25 | 615.19 |
| 2003-08-26 | 607.12 |
| 2003-08-27 | 612.00 |
| 2003-08-28 | 617.88 |
| 2003-08-29 | 622.96 |
| 2003-09-01 | . |
| 2003-09-02 | 636.39 |
| 2003-09-03 | 659.25 |
| 2003-09-04 | 662.26 |
| 2003-09-05 | 669.01 |
| 2003-09-08 | 676.16 |
| 2003-09-09 | 666.74 |
| 2003-09-10 | 645.19 |
| 2003-09-11 | 644.87 |
| 2003-09-12 | 648.99 |
| 2003-09-15 | 650.77 |
| 2003-09-16 | 649.14 |
| 2003-09-17 | 660.04 |
| 2003-09-18 | 662.26 |
| 2003-09-19 | 660.63 |
| 2003-09-22 | 652.78 |
| 2003-09-23 | 653.50 |
| 2003-09-24 | 656.35 |
| 2003-09-25 | 652.27 |
| 2003-09-26 | 643.31 |
| 2003-09-29 | 639.33 |
| 2003-09-30 | 634.94 |
| 2003-10-01 | 646.10 |
| 2003-10-02 | 643.45 |
| 2003-10-03 | 664.98 |
| 2003-10-06 | 666.19 |
| 2003-10-07 | 668.75 |
| 2003-10-08 | 671.09 |
| 2003-10-09 | 683.60 |
| 2003-10-10 | 689.43 |
| 2003-10-13 | 684.42 |
| 2003-10-14 | 686.48 |
| 2003-10-15 | 697.49 |
| 2003-10-16 | 695.48 |
| 2003-10-17 | 693.72 |
| 2003-10-20 | 698.04 |
| 2003-10-21 | 702.53 |
| 2003-10-22 | 697.23 |
| 2003-10-23 | 688.27 |
| 2003-10-24 | 687.84 |
| 2003-10-27 | 695.12 |
| 2003-10-28 | 699.28 |
| 2003-10-29 | 704.83 |
| 2003-10-30 | 709.83 |
| 2003-10-31 | 697.57 |
| 2003-11-03 | 705.10 |
| 2003-11-04 | 703.92 |
| 2003-11-05 | 698.08 |
| 2003-11-06 | 696.81 |
| 2003-11-07 | 711.40 |
| 2003-11-10 | 706.66 |
| 2003-11-11 | 702.62 |
| 2003-11-12 | 716.43 |
| 2003-11-13 | 728.55 |
| 2003-11-14 | 733.62 |
| 2003-11-17 | 714.67 |
| 2003-11-18 | 727.27 |
| 2003-11-19 | 729.47 |
| 2003-11-20 | 724.95 |
| 2003-11-21 | 736.66 |
| 2003-11-24 | 737.28 |
| 2003-11-25 | 741.81 |
| 2003-11-26 | 752.70 |
| 2003-11-27 | . |
| 2003-11-28 | 757.34 |
| 2003-12-01 | 771.10 |
| 2003-12-02 | 778.31 |
| 2003-12-03 | 783.16 |
| 2003-12-04 | 775.38 |
| 2003-12-05 | 769.35 |
| 2003-12-08 | 772.25 |
| 2003-12-09 | 774.10 |
| 2003-12-10 | 769.17 |
| 2003-12-11 | 768.39 |
| 2003-12-12 | 771.75 |
| 2003-12-15 | 777.48 |
| 2003-12-16 | 773.20 |
| 2003-12-17 | 773.45 |
| 2003-12-18 | 777.75 |
| 2003-12-19 | 776.20 |
| 2003-12-22 | 778.20 |
| 2003-12-23 | 773.58 |
| 2003-12-24 | 780.83 |
| 2003-12-25 | . |
| 2003-12-26 | 780.51 |
| 2003-12-29 | 784.79 |
| 2003-12-30 | 788.59 |
| 2003-12-31 | 796.44 |
| 2004-01-01 | . |
| 2004-01-02 | 804.16 |
| 2004-01-05 | 821.44 |
| 2004-01-06 | 826.21 |
| 2004-01-07 | 822.54 |
| 2004-01-08 | 839.26 |
| 2004-01-09 | 842.12 |
| 2004-01-12 | 835.04 |
| 2004-01-13 | 841.75 |
| 2004-01-14 | 842.86 |
| 2004-01-15 | 839.70 |
| 2004-01-16 | 843.03 |
| 2004-01-19 | . |
| 2004-01-20 | 855.16 |
| 2004-01-21 | 858.21 |
| 2004-01-22 | 860.58 |
| 2004-01-23 | 862.89 |
| 2004-01-26 | 854.96 |
| 2004-01-27 | 866.11 |
| 2004-01-28 | 870.10 |
| 2004-01-29 | 844.43 |
| 2004-01-30 | 844.00 |
| 2004-02-02 | 848.35 |
| 2004-02-03 | 845.23 |
| 2004-02-04 | 831.81 |
| 2004-02-05 | 845.87 |
| 2004-02-06 | 847.13 |
| 2004-02-09 | 855.81 |
| 2004-02-10 | 861.99 |
| 2004-02-11 | 869.33 |
| 2004-02-12 | 879.46 |
| 2004-02-13 | 866.99 |
| 2004-02-16 | . |
| 2004-02-17 | 893.55 |
| 2004-02-18 | 889.01 |
| 2004-02-19 | 896.32 |
| 2004-02-20 | 885.70 |
| 2004-02-23 | 883.49 |
| 2004-02-24 | 878.91 |
| 2004-02-25 | 885.18 |
| 2004-02-26 | 879.81 |
| 2004-02-27 | 874.54 |
| 2004-03-01 | 882.97 |
| 2004-03-02 | 875.92 |
| 2004-03-03 | 857.99 |
| 2004-03-04 | 863.96 |
| 2004-03-05 | 879.55 |
| 2004-03-08 | 875.13 |
| 2004-03-09 | 867.83 |
| 2004-03-10 | 849.88 |
| 2004-03-11 | 824.25 |
| 2004-03-12 | 825.89 |
| 2004-03-15 | 798.52 |
| 2004-03-16 | 811.18 |
| 2004-03-17 | 819.60 |
| 2004-03-18 | 815.05 |
| 2004-03-19 | 814.12 |
| 2004-03-22 | 790.52 |
| 2004-03-23 | 797.21 |
| 2004-03-24 | 787.62 |
| 2004-03-25 | 803.90 |
| 2004-03-26 | 800.41 |
| 2004-03-29 | 813.84 |
| 2004-03-30 | 810.85 |
| 2004-03-31 | 824.71 |
| 2004-04-01 | 838.23 |
| 2004-04-02 | 840.07 |
| 2004-04-05 | 835.33 |
| 2004-04-06 | 826.65 |
| 2004-04-07 | 837.17 |
| 2004-04-08 | 832.34 |
| 2004-04-09 | . |
| 2004-04-12 | 830.00 |
| 2004-04-13 | 827.81 |
| 2004-04-14 | 821.82 |
| 2004-04-15 | 820.45 |
| 2004-04-16 | 831.19 |
| 2004-04-19 | 834.43 |
| 2004-04-20 | 831.65 |
| 2004-04-21 | 821.73 |
| 2004-04-22 | 831.65 |
| 2004-04-23 | 838.03 |
| 2004-04-26 | 841.06 |
| 2004-04-27 | 837.31 |
| 2004-04-28 | 821.60 |
| 2004-04-29 | 819.44 |
| 2004-04-30 | 817.03 |
| 2004-05-03 | 823.81 |
| 2004-05-04 | 827.26 |
| 2004-05-05 | 836.58 |
| 2004-05-06 | 815.01 |
| 2004-05-07 | 801.62 |
| 2004-05-10 | 773.05 |
| 2004-05-11 | 779.87 |
| 2004-05-12 | 772.89 |
| 2004-05-13 | 773.12 |
| 2004-05-14 | 768.98 |
| 2004-05-17 | 764.24 |
| 2004-05-18 | 769.48 |
| 2004-05-19 | 795.62 |
| 2004-05-20 | 784.20 |
| 2004-05-21 | 791.98 |
| 2004-05-24 | 793.35 |
| 2004-05-25 | 794.67 |
| 2004-05-26 | 799.98 |
| 2004-05-27 | 824.68 |
| 2004-05-28 | 821.41 |
| 2004-05-31 | . |
| 2004-06-01 | 816.87 |
| 2004-06-02 | 826.97 |
| 2004-06-03 | 826.66 |
| 2004-06-04 | 836.29 |
| 2004-06-07 | 846.44 |
| 2004-06-08 | 843.32 |
| 2004-06-09 | 832.31 |
| 2004-06-10 | 829.89 |
| 2004-06-11 | . |
| 2004-06-14 | 815.15 |
| 2004-06-15 | 823.87 |
| 2004-06-16 | 823.86 |
| 2004-06-17 | 830.08 |
| 2004-06-18 | 837.25 |
| 2004-06-21 | 839.77 |
| 2004-06-22 | 834.28 |
| 2004-06-23 | 839.52 |
| 2004-06-24 | 854.86 |
| 2004-06-25 | 855.03 |
| 2004-06-28 | 869.84 |
| 2004-06-29 | 864.83 |
| 2004-06-30 | 859.24 |
| 2004-07-01 | 857.74 |
| 2004-07-02 | 861.62 |
| 2004-07-05 | . |
| 2004-07-06 | 846.27 |
| 2004-07-07 | 852.23 |
| 2004-07-08 | 848.85 |
| 2004-07-09 | 849.04 |
| 2004-07-12 | 849.44 |
| 2004-07-13 | 840.99 |
| 2004-07-14 | 837.12 |
| 2004-07-15 | 819.74 |
| 2004-07-16 | 827.78 |
| 2004-07-19 | 816.78 |
| 2004-07-20 | 821.79 |
| 2004-07-21 | 822.74 |
| 2004-07-22 | 810.28 |
| 2004-07-23 | 797.03 |
| 2004-07-26 | 791.09 |
| 2004-07-27 | 784.36 |
| 2004-07-28 | 790.27 |
| 2004-07-29 | 800.71 |
| 2004-07-30 | 795.61 |
| 2004-08-02 | 788.09 |
| 2004-08-03 | 791.98 |
| 2004-08-04 | 775.83 |
| 2004-08-05 | 778.56 |
| 2004-08-06 | 768.64 |
| 2004-08-09 | 757.83 |
| 2004-08-10 | 775.48 |
| 2004-08-11 | 762.05 |
| 2004-08-12 | 756.94 |
| 2004-08-13 | 767.91 |
| 2004-08-16 | 773.34 |
| 2004-08-17 | 780.40 |
| 2004-08-18 | 780.50 |
| 2004-08-19 | 784.47 |
| 2004-08-20 | 780.32 |
| 2004-08-23 | 781.49 |
| 2004-08-24 | 781.32 |
| 2004-08-25 | 779.08 |
| 2004-08-26 | 789.41 |
| 2004-08-27 | 789.83 |
| 2004-08-30 | 789.13 |
| 2004-08-31 | 783.22 |
| 2004-09-01 | 785.38 |
| 2004-09-02 | 787.38 |
| 2004-09-03 | 788.71 |
| 2004-09-06 | . |
| 2004-09-07 | 800.14 |
| 2004-09-08 | 806.71 |
| 2004-09-09 | 805.00 |
| 2004-09-10 | 823.20 |
| 2004-09-13 | 837.53 |
| 2004-09-14 | 834.81 |
| 2004-09-15 | 816.30 |
| 2004-09-16 | 812.37 |
| 2004-09-17 | 814.64 |
| 2004-09-20 | 806.93 |
| 2004-09-21 | 818.39 |
| 2004-09-22 | 814.61 |
| 2004-09-23 | 811.45 |
| 2004-09-24 | 822.33 |
| 2004-09-27 | 819.70 |
| 2004-09-28 | 817.88 |
| 2004-09-29 | 819.71 |
| 2004-09-30 | 818.81 |
| 2004-10-01 | 834.15 |
| 2004-10-04 | 837.10 |
| 2004-10-05 | 841.48 |
| 2004-10-06 | 839.06 |
| 2004-10-07 | 843.35 |
| 2004-10-08 | 851.06 |
| 2004-10-11 | 847.38 |
| 2004-10-12 | 829.49 |
| 2004-10-13 | 828.55 |
| 2004-10-14 | 829.19 |
| 2004-10-15 | 837.06 |
| 2004-10-18 | 829.15 |
| 2004-10-19 | 838.01 |
| 2004-10-20 | 838.84 |
| 2004-10-21 | 842.48 |
| 2004-10-22 | 838.85 |
| 2004-10-25 | 839.32 |
| 2004-10-26 | 843.87 |
| 2004-10-27 | 849.23 |
| 2004-10-28 | 856.79 |
| 2004-10-29 | 855.17 |
| 2004-11-01 | 863.55 |
| 2004-11-02 | 868.49 |
| 2004-11-03 | 878.17 |
| 2004-11-04 | 882.67 |
| 2004-11-05 | 889.29 |
| 2004-11-08 | 891.73 |
| 2004-11-09 | 890.82 |
| 2004-11-10 | 896.97 |
| 2004-11-11 | 903.27 |
| 2004-11-12 | 910.52 |
| 2004-11-15 | 907.92 |
| 2004-11-16 | 901.95 |
| 2004-11-17 | 905.92 |
| 2004-11-18 | 904.35 |
| 2004-11-19 | 909.86 |
| 2004-11-22 | 904.57 |
| 2004-11-23 | 910.60 |
| 2004-11-24 | 915.20 |
| 2004-11-25 | . |
| 2004-11-26 | 922.33 |
| 2004-11-29 | 924.09 |
| 2004-11-30 | 916.92 |
| 2004-12-01 | 925.55 |
| 2004-12-02 | 928.17 |
| 2004-12-03 | 935.36 |
| 2004-12-06 | 935.49 |
| 2004-12-07 | 934.94 |
| 2004-12-08 | 921.02 |
| 2004-12-09 | 918.69 |
| 2004-12-10 | 921.20 |
| 2004-12-13 | 933.79 |
| 2004-12-14 | 934.09 |
| 2004-12-15 | 946.37 |
| 2004-12-16 | 941.18 |
| 2004-12-17 | 925.23 |
| 2004-12-20 | 938.38 |
| 2004-12-21 | 937.06 |
| 2004-12-22 | 947.70 |
| 2004-12-23 | 958.70 |
| 2004-12-24 | . |
| 2004-12-27 | 968.88 |
| 2004-12-28 | 968.81 |
| 2004-12-29 | 966.53 |
| 2004-12-30 | 971.41 |
| 2004-12-31 | 969.75 |
| 2005-01-03 | 972.78 |
| 2005-01-04 | 969.96 |
| 2005-01-05 | 965.67 |
| 2005-01-06 | 959.05 |
| 2005-01-07 | 956.18 |
| 2005-01-10 | 960.63 |
| 2005-01-11 | 956.11 |
| 2005-01-12 | 954.69 |
| 2005-01-13 | 952.50 |
| 2005-01-14 | 949.43 |
| 2005-01-17 | . |
| 2005-01-18 | 951.07 |
| 2005-01-19 | 952.53 |
| 2005-01-20 | 941.34 |
| 2005-01-21 | 942.04 |
| 2005-01-24 | 941.37 |
| 2005-01-25 | 943.82 |
| 2005-01-26 | 956.44 |
| 2005-01-27 | 954.58 |
#2005-01-28| 951.70
#2005-01-31| 966.88
#2005-02-01| 968.46
#2005-02-02| 978.71
#2005-02-03| 966.79
#2005-02-04| 967.07
#2005-02-07| 964.64
#2005-02-08| 958.05
#2005-02-09| 961.88
#2005-02-10| 969.26
#2005-02-11| 973.08
#2005-02-14| 982.25
#2005-02-15| 990.30
#2005-02-16| 989.17
#2005-02-17|1004.88
#2005-02-18| 999.36
#2005-02-21| .
#2005-02-22| 996.13
#2005-02-23| 990.30
#2005-02-24| 989.87
#2005-02-25| 998.87
#2005-02-28|1000.17
#2005-03-01|1000.59
#2005-03-02| 996.87
#2005-03-03| 997.63
#2005-03-04|1010.17
#2005-03-07|1011.22
#2005-03-08|1020.46
#2005-03-09|1018.24
#2005-03-10|1003.73
#2005-03-11|1007.75
#2005-03-14| 995.99
#2005-03-15| 997.50
#2005-03-16| 994.72
#2005-03-17|1000.28
#2005-03-18|1003.49
#2005-03-21| 988.93
#2005-03-22| 990.11
#2005-03-23| 971.12
#2005-03-24| 972.53
#2005-03-25| .
#2005-03-28| 965.70
#2005-03-29| 967.45
#2005-03-30| 974.19
#2005-03-31| 981.24
#2005-04-01| 982.38
#2005-04-04| 963.50
#2005-04-05| 965.40
#2005-04-06| 968.83
#2005-04-07| 980.85
#2005-04-08| 984.40
#2005-04-11| 993.51
#2005-04-12| 978.75
#2005-04-13| 984.01
#2005-04-14| 972.91
#2005-04-15| 965.62
#2005-04-18| 953.26
#2005-04-19| 958.90
#2005-04-20| 961.94
#2005-04-21| 973.19
#2005-04-22| 978.55
#2005-04-25| 968.50
#2005-04-26| 964.88
#2005-04-27| 947.55
#2005-04-28| 941.13
#2005-04-29| 948.68
#2005-05-02| 951.28
#2005-05-03| 952.60
#2005-05-04| 966.80
#2005-05-05| 974.15
#2005-05-06| 972.56
#2005-05-09| 970.62
#2005-05-10| 967.82
#2005-05-11| 959.21
#2005-05-12| 963.09
#2005-05-13| 959.29
#2005-05-16| 964.94
#2005-05-17| 963.76
#2005-05-18| 966.52
#2005-05-19| 968.01
#2005-05-20| 964.27
#2005-05-23| 967.25
#2005-05-24| 962.87
#2005-05-25| 968.92
#2005-05-26| 970.12
#2005-05-27| 966.67
#2005-05-30| .
#2005-05-31| 955.51
#2005-06-01| 954.06
#2005-06-02| 953.41
#2005-06-03| 952.56
#2005-06-06| 947.79
#2005-06-07| 959.48
#2005-06-08| 965.85
#2005-06-09| 955.09
#2005-06-10| 957.23
#2005-06-13| 952.66
#2005-06-14| 955.97
#2005-06-15| 963.06
#2005-06-16| 971.87
#2005-06-17| 986.79
#2005-06-20| 968.46
#2005-06-21| 973.96
#2005-06-22| 977.30
#2005-06-23| 968.29
#2005-06-24| 966.69
#2005-06-27| 965.21
#2005-06-28| 965.80
#2005-06-29| 976.56
#2005-06-30| 978.39
#2005-07-01| 977.08
#2005-07-04| .
#2005-07-05| 966.75
#2005-07-06| 969.44
#2005-07-07| 957.08
#2005-07-08| 966.42
#2005-07-11| 984.80
#2005-07-12| 991.12
#2005-07-13| 988.45
#2005-07-14| 992.94
#2005-07-15| 989.91
#2005-07-18| 985.73
#2005-07-19| 983.34
#2005-07-20| 978.76
#2005-07-21| 992.92
#2005-07-22| 990.94
#2005-07-25| 988.02
#2005-07-26| 983.73
#2005-07-27| 989.26
#2005-07-28| 997.90
#2005-07-29| 998.77
#2005-08-01|1007.05
#2005-08-02|1014.08
#2005-08-03|1015.78
#2005-08-04|1012.84
#2005-08-05|1005.92
#2005-08-08|1010.01
#2005-08-09|1010.25
#2005-08-10|1020.83
#2005-08-11|1019.32
#2005-08-12|1012.63
#2005-08-15|1008.79
#2005-08-16|1011.66
#2005-08-17|1007.07
#2005-08-18| 995.28
#2005-08-19| 996.61
#2005-08-22|1005.51
#2005-08-23| 996.41
#2005-08-24| 995.22
#2005-08-25| 991.42
#2005-08-26| 989.64
#2005-08-29| 990.25
#2005-08-30| 982.17
#2005-08-31| 995.64
#2005-09-01|1007.87
#2005-09-02|1015.42
#2005-09-05| .
#2005-09-06|1024.00
#2005-09-07|1022.98
#2005-09-08|1013.54
#2005-09-09|1019.10
#2005-09-12|1010.27
#2005-09-13|1007.85
#2005-09-14|1017.17
#2005-09-15|1007.23
#2005-09-16|1010.31
#2005-09-19|1000.85
#2005-09-20|1008.17
#2005-09-21| 998.54
#2005-09-22| 984.01
#2005-09-23| 982.46
#2005-09-26| 992.88
#2005-09-27| 982.55
#2005-09-28| 990.74
#2005-09-29| 991.54
#2005-09-30| 999.35
#2005-10-03| 993.44
#2005-10-04|1001.44
#2005-10-05| 996.00
#2005-10-06| 998.92
#2005-10-07| 992.90
#2005-10-10| 989.11
#2005-10-11| 983.58
#2005-10-12| 976.62
#2005-10-13| 962.93
#2005-10-14| 975.56
#2005-10-17| 969.33
#2005-10-18| 953.29
#2005-10-19| 936.09
#2005-10-20| 941.47
#2005-10-21| 941.46
#2005-10-24| 947.08
#2005-10-25| 955.06
#2005-10-26| 954.83
#2005-10-27| 946.71
#2005-10-28| 952.89
#2005-10-31| 965.11
#2005-11-01| 961.80
#2005-11-02| 966.53
#2005-11-03| 977.82
#2005-11-04| 960.99
#2005-11-07| 961.56
#2005-11-08| 957.56
#2005-11-09| 947.21
#2005-11-10| 950.15
#2005-11-11| 954.66
#2005-11-14| 955.51
#2005-11-15| 946.22
#2005-11-16| 941.35
#2005-11-17| 944.92
#2005-11-18| 941.97
#2005-11-21| 943.55
#2005-11-22| 943.50
#2005-11-23| 953.13
#2005-11-24| .
#2005-11-25| 952.91
#2005-11-28| 954.24
#2005-11-29| 954.87
#2005-11-30| 951.08
#2005-12-01| 958.94
#2005-12-02| 959.48
#2005-12-05| 960.48
#2005-12-06| 966.62
#2005-12-07| 963.44
#2005-12-08| 973.55
#2005-12-09| 978.53
#2005-12-12|1003.86
#2005-12-13|1001.58
#2005-12-14|1004.83
#2005-12-15|1000.05
#2005-12-16|1016.74
#2005-12-19|1011.69
#2005-12-20|1002.00
#2005-12-21| 996.13
#2005-12-22| 998.27
#2005-12-23| 998.48
#2005-12-26| .
#2005-12-27|1004.38
#2005-12-28|1007.46
#2005-12-29|1005.65
#2005-12-30| 996.87
#2006-01-02| .
#2006-01-03|1016.13
#2006-01-04|1033.90
#2006-01-05|1031.28
#2006-01-06|1039.54
#2006-01-09|1040.73
#2006-01-10|1031.09
#2006-01-11|1044.15
#2006-01-12|1040.80
#2006-01-13|1031.32
#2006-01-16| .
#2006-01-17|1028.50
#2006-01-18|1020.88
#2006-01-19|1028.34
#2006-01-20|1019.06
#2006-01-23|1035.75
#2006-01-24|1039.95
#2006-01-25|1045.80
#2006-01-26|1056.14
#2006-01-27|1048.01
#2006-01-30|1038.68
#2006-01-31|1040.17
#2006-02-01|1052.30
#2006-02-02|1039.78
#2006-02-03|1031.33
#2006-02-06|1031.18
#2006-02-07|1027.26
#2006-02-08|1027.83
#2006-02-09|1039.22
#2006-02-10|1028.28
#2006-02-13|1025.24
#2006-02-14|1024.20
#2006-02-15|1027.65
#2006-02-16|1024.21
#2006-02-17|1025.47
#2006-02-20| .
#2006-02-21|1008.95
#2006-02-22|1010.29
#2006-02-23|1010.22
#2006-02-24|1004.62
#2006-02-27|1009.17
#2006-02-28|1006.10
#2006-03-01|1020.02
#2006-03-02|1018.35
#2006-03-03|1027.01
#2006-03-06|1038.27
#2006-03-07|1027.24
#2006-03-08|1019.84
#2006-03-09|1028.94
#2006-03-10|1038.62
#2006-03-13|1047.50
#2006-03-14|1049.71
#2006-03-15|1054.22
#2006-03-16|1067.14
#2006-03-17|1073.40
#2006-03-20|1071.51
#2006-03-21|1065.75
#2006-03-22|1078.69
#2006-03-23|1071.59
#2006-03-24|1079.78
#2006-03-27|1076.78
#2006-03-28|1071.37
#2006-03-29|1066.16
#2006-03-30|1081.02
#2006-03-31|1070.66
#2006-04-03|1073.48
#2006-04-04|1084.88
#2006-04-05|1088.99
#2006-04-06|1083.50
#2006-04-07|1073.88
#2006-04-10|1078.56
#2006-04-11|1064.64
#2006-04-12|1056.13
#2006-04-13|1053.11
#2006-04-14| .
#2006-04-17|1069.83
#2006-04-18|1061.70
#2006-04-19|1076.40
#2006-04-20|1097.67
#2006-04-21|1108.65
#2006-04-24|1105.14
#2006-04-25|1114.63
#2006-04-26|1124.02
#2006-04-27|1131.97
#2006-04-28|1131.77
#2006-05-01|1133.75
#2006-05-02|1137.51
#2006-05-03|1124.07
#2006-05-04|1133.14
#2006-05-05|1152.02
#2006-05-08|1145.76
#2006-05-09|1154.25
#2006-05-10|1157.82
#2006-05-11|1155.00
#2006-05-12|1140.21
#2006-05-15|1115.40
#2006-05-16|1122.71
#2006-05-17|1095.82
#2006-05-18|1089.78
#2006-05-19|1082.24
#2006-05-22|1069.75
#2006-05-23|1087.67
#2006-05-24|1070.63
#2006-05-25|1083.10
#2006-05-26|1099.03
#2006-05-29| .
#2006-05-30|1100.55
#2006-05-31|1102.52
#2006-06-01|1104.42
#2006-06-02|1118.22
#2006-06-05|1111.61
#2006-06-06|1079.13
#2006-06-07|1086.62
#2006-06-08|1054.43
#2006-06-09|1068.42
#2006-06-12|1057.98
#2006-06-13|1028.43
#2006-06-14|1025.24
#2006-06-15|1036.28
#2006-06-16|1038.83
#2006-06-19|1041.15
#2006-06-20|1042.13
#2006-06-21|1049.96
#2006-06-22|1047.37
#2006-06-23|1040.11
#2006-06-26|1038.76
#2006-06-27|1036.66
#2006-06-28|1032.90
#2006-06-29|1047.61
#2006-06-30|1081.86
#2006-07-03|1086.66
#2006-07-04| .
#2006-07-05|1065.84
#2006-07-06|1066.37
#2006-07-07|1062.03
#2006-07-10|1057.65
#2006-07-11|1046.19
#2006-07-12|1049.29
#2006-07-13|1034.38
#2006-07-14|1019.06
#2006-07-17| 997.29
#2006-07-18| 996.95
#2006-07-19|1015.42
#2006-07-20|1031.00
#2006-07-21|1025.37
#2006-07-24|1032.21
#2006-07-25|1028.32
#2006-07-26|1030.82
#2006-07-27|1054.98
#2006-07-28|1057.03
#2006-07-31|1056.12
#2006-08-01|1046.99
#2006-08-02|1057.48
#2006-08-03|1046.68
#2006-08-04|1068.60
#2006-08-07|1052.90
#2006-08-08|1051.73
#2006-08-09|1061.66
#2006-08-10|1048.10
#2006-08-11|1048.46
#2006-08-14|1056.85
#2006-08-15|1065.76
#2006-08-16|1077.51
#2006-08-17|1087.32
#2006-08-18|1082.06
#2006-08-21|1089.33
#2006-08-22|1084.21
#2006-08-23|1075.91
#2006-08-24|1077.57
#2006-08-25|1071.02
#2006-08-28|1079.93
#2006-08-29|1081.60
#2006-08-30|1091.61
#2006-08-31|1087.87
#2006-09-01|1092.77
#2006-09-04| .
#2006-09-05|1097.11
#2006-09-06|1089.32
#2006-09-07|1080.83
#2006-09-08|1075.55
#2006-09-11|1079.06
#2006-09-12|1091.43
#2006-09-13|1088.60
#2006-09-14|1092.93
#2006-09-15|1083.75
#2006-09-18|1084.07
#2006-09-19|1073.67
#2006-09-20|1089.84
#2006-09-21|1099.63
#2006-09-22|1095.66
#2006-09-25|1095.98
#2006-09-26|1104.02
#2006-09-27|1111.61
#2006-09-28|1106.34
#2006-09-29|1105.99
#2006-10-02|1114.31
#2006-10-03|1114.86
#2006-10-04|1117.67
#2006-10-05|1122.30
#2006-10-06|1111.84
#2006-10-09|1105.08
#2006-10-10|1101.14
#2006-10-11|1103.69
#2006-10-12|1109.27
#2006-10-13|1105.44
#2006-10-16|1108.02
#2006-10-17|1099.76
#2006-10-18|1106.33
#2006-10-19|1120.29
#2006-10-20|1124.90
#2006-10-23|1120.83
#2006-10-24|1124.29
#2006-10-25|1134.68
#2006-10-26|1149.64
#2006-10-27|1147.70
#2006-10-30|1147.35
#2006-10-31|1148.58
#2006-11-01|1154.22
#2006-11-02|1148.99
#2006-11-03|1152.17
#2006-11-06|1156.25
#2006-11-07|1159.78
#2006-11-08|1159.94
#2006-11-09|1166.51
#2006-11-10|1175.61
#2006-11-13|1170.79
#2006-11-14|1168.00
#2006-11-15|1177.71
#2006-11-16|1171.25
#2006-11-17|1173.01
#2006-11-20|1169.75
#2006-11-21|1172.26
#2006-11-22|1179.30
#2006-11-23| .
#2006-11-24|1187.94
#2006-11-27|1174.84
#2006-11-28|1173.97
#2006-11-29|1187.18
#2006-11-30|1190.55
#2006-12-01|1188.91
#2006-12-04|1196.94
#2006-12-05|1207.41
#2006-12-06|1207.16
#2006-12-07|1205.06
#2006-12-08|1208.25
#2006-12-11|1205.01
#2006-12-12|1206.01
#2006-12-13|1211.55
#2006-12-14|1209.94
#2006-12-15|1201.03
#2006-12-18|1201.25
#2006-12-19|1208.43
#2006-12-20|1220.94
#2006-12-21|1222.46
#2006-12-22|1212.16
#2006-12-25| .
#2006-12-26|1210.28
#2006-12-27|1220.50
#2006-12-28|1219.47
#2006-12-29|1224.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1237.52
#2007-01-04|1226.64
#2007-01-05|1211.24
#2007-01-08|1219.09
#2007-01-09|1231.80
#2007-01-10|1222.32
#2007-01-11|1238.38
#2007-01-12|1246.73
#2007-01-15| .
#2007-01-16|1249.79
#2007-01-17|1249.47
#2007-01-18|1253.83
#2007-01-19|1256.96
#2007-01-22|1258.14
#2007-01-23|1263.64
#2007-01-24|1258.98
#2007-01-25|1248.27
#2007-01-26|1238.78
#2007-01-29|1247.88
#2007-01-30|1257.38
#2007-01-31|1250.58
#2007-02-01|1257.25
#2007-02-02|1256.79
#2007-02-05|1242.50
#2007-02-06|1250.43
#2007-02-07|1261.70
#2007-02-08|1257.99
#2007-02-09|1260.75
#2007-02-12|1251.27
#2007-02-13|1262.23
#2007-02-14|1280.72
#2007-02-15|1286.73
#2007-02-16|1280.56
#2007-02-19| .
#2007-02-20|1278.54
#2007-02-21|1273.12
#2007-02-22|1266.68
#2007-02-23|1274.92
#2007-02-26|1281.39
#2007-02-27|1257.79
#2007-02-28|1244.10
#2007-03-01|1237.90
#2007-03-02|1225.08
#2007-03-05|1210.89
#2007-03-06|1207.66
#2007-03-07|1214.39
#2007-03-08|1228.21
#2007-03-09|1229.10
#2007-03-12|1232.20
#2007-03-13|1221.16
#2007-03-14|1201.83
#2007-03-15|1221.77
#2007-03-16|1230.47
#2007-03-19|1239.08
#2007-03-20|1245.43
#2007-03-21|1251.21
#2007-03-22|1263.83
#2007-03-23|1272.32
#2007-03-26|1267.07
#2007-03-27|1267.88
#2007-03-28|1262.94
#2007-03-29|1268.92
#2007-03-30|1267.22
#2007-04-02|1278.18
#2007-04-03|1286.64
#2007-04-04|1289.46
#2007-04-05|1292.36
#2007-04-06| .
#2007-04-09|1285.62
#2007-04-10|1302.83
#2007-04-11|1296.08
#2007-04-12|1296.73
#2007-04-13|1304.35
#2007-04-16|1317.89
#2007-04-17|1325.94
#2007-04-18|1324.13
#2007-04-19|1323.90
#2007-04-20|1331.13
#2007-04-23|1325.44
#2007-04-24|1322.43
#2007-04-25|1326.39
#2007-04-26|1326.25
#2007-04-27|1327.25
#2007-04-30|1330.91
#2007-05-01|1326.05
#2007-05-02|1339.31
#2007-05-03|1329.92
#2007-05-04|1350.36
#2007-05-07|1361.70
#2007-05-08|1345.12
#2007-05-09|1347.25
#2007-05-10|1338.26
#2007-05-11|1345.83
#2007-05-14|1343.58
#2007-05-15|1355.19
#2007-05-16|1358.42
#2007-05-17|1350.77
#2007-05-18|1359.32
#2007-05-21|1355.15
#2007-05-22|1359.77
#2007-05-23|1374.77
#2007-05-24|1359.94
#2007-05-25|1362.03
#2007-05-28| .
#2007-05-29|1374.30
#2007-05-30|1364.41
#2007-05-31|1379.23
#2007-06-01|1377.93
#2007-06-04|1379.29
#2007-06-05|1377.04
#2007-06-06|1358.44
#2007-06-07|1340.11
#2007-06-08|1329.65
#2007-06-11|1337.55
#2007-06-12|1326.84
#2007-06-13|1321.12
#2007-06-14|1338.18
#2007-06-15|1351.78
#2007-06-18|1349.38
#2007-06-19|1349.54
#2007-06-20|1350.29
#2007-06-21|1341.02
#2007-06-22|1337.76
#2007-06-25|1335.59
#2007-06-26|1330.18
#2007-06-27|1331.16
#2007-06-28|1349.26
#2007-06-29|1359.37
#2007-07-02|1362.78
#2007-07-03|1369.32
#2007-07-04| .
#2007-07-05|1365.14
#2007-07-06|1371.83
#2007-07-09|1371.86
#2007-07-10|1376.66
#2007-07-11|1371.80
#2007-07-12|1386.71
#2007-07-13|1396.53
#2007-07-16|1400.25
#2007-07-17|1394.44
#2007-07-18|1388.75
#2007-07-19|1396.32
#2007-07-20|1385.21
#2007-07-23|1390.12
#2007-07-24|1377.68
#2007-07-25|1369.03
#2007-07-26|1330.26
#2007-07-27|1320.95
#2007-07-30|1315.53
#2007-07-31|1327.79
#2007-08-01|1298.70
#2007-08-02|1303.04
#2007-08-03|1302.48
#2007-08-06|1295.28
#2007-08-07|1298.91
#2007-08-08|1321.41
#2007-08-09|1297.61
#2007-08-10|1268.24
#2007-08-13|1281.29
#2007-08-14|1269.87
#2007-08-15|1255.75
#2007-08-16|1214.33
#2007-08-17|1234.11
#2007-08-20|1229.37
#2007-08-21|1235.16
#2007-08-22|1259.24
#2007-08-23|1264.12
#2007-08-24|1271.43
#2007-08-27|1279.24
#2007-08-28|1266.58
#2007-08-29|1282.18
#2007-08-30|1292.15
#2007-08-31|1295.74
#2007-09-03| .
#2007-09-04|1292.24
#2007-09-05|1272.02
#2007-09-06|1282.34
#2007-09-07|1272.11
#2007-09-10|1264.45
#2007-09-11|1278.85
#2007-09-12|1287.04
#2007-09-13|1299.14
#2007-09-14|1292.48
#2007-09-17|1267.57
#2007-09-18|1281.06
#2007-09-19|1308.93
#2007-09-20|1320.62
#2007-09-21|1318.34
#2007-09-24|1306.93
#2007-09-25|1294.90
#2007-09-26|1299.54
#2007-09-27|1305.35
#2007-09-28|1310.44
#2007-10-01|1322.14
#2007-10-02|1314.93
#2007-10-03|1311.11
#2007-10-04|1313.45
#2007-10-05|1319.22
#2007-10-08|1313.50
#2007-10-09|1327.58
#2007-10-10|1347.14
#2007-10-11|1352.24
#2007-10-12|1349.98
#2007-10-15|1342.58
#2007-10-16|1323.32
#2007-10-17|1330.22
#2007-10-18|1327.03
#2007-10-19|1315.44
#2007-10-22|1289.70
#2007-10-23|1311.78
#2007-10-24|1302.78
#2007-10-25|1328.17
#2007-10-26|1349.23
#2007-10-29|1348.58
#2007-10-30|1342.48
#2007-10-31|1358.56
#2007-11-01|1336.88
#2007-11-02|1340.87
#2007-11-05|1327.08
#2007-11-06|1333.90
#2007-11-07|1338.84
#2007-11-08|1329.38
#2007-11-09|1307.83
#2007-11-12|1293.61
#2007-11-13|1314.03
#2007-11-14|1332.86
#2007-11-15|1307.59
#2007-11-16|1301.88
#2007-11-19|1286.42
#2007-11-20|1304.21
#2007-11-21|1285.12
#2007-11-22| .
#2007-11-23|1306.19
#2007-11-26|1302.47
#2007-11-27|1296.70
#2007-11-28|1306.74
#2007-11-29|1319.04
#2007-11-30|1329.17
#2007-12-03|1332.85
#2007-12-04|1326.62
#2007-12-05|1334.00
#2007-12-06|1336.94
#2007-12-07|1343.75
#2007-12-10|1357.85
#2007-12-11|1350.79
#2007-12-12|1353.22
#2007-12-13|1330.29
#2007-12-14|1320.25
#2007-12-17|1301.29
#2007-12-18|1294.67
#2007-12-19|1290.56
#2007-12-20|1292.23
#2007-12-21|1307.83
#2007-12-24|1313.90
#2007-12-25| .
#2007-12-26|1322.94
#2007-12-27|1323.68
#2007-12-28|1337.01
#2007-12-31|1334.88
#2008-01-01| .
#2008-01-02|1327.96
#2008-01-03|1316.65
#2008-01-04|1301.60
#2008-01-07|1293.99
#2008-01-08|1307.61
#2008-01-09|1272.88
#2008-01-10|1274.23
#2008-01-11|1272.97
#2008-01-14|1281.17
#2008-01-15|1245.03
#2008-01-16|1216.82
#2008-01-17|1212.23
#2008-01-18|1193.90
#2008-01-21| .
#2008-01-22|1139.18
#2008-01-23|1108.76
#2008-01-24|1162.37
#2008-01-25|1168.07
#2008-01-28|1168.42
#2008-01-29|1191.91
#2008-01-30|1177.09
#2008-01-31|1183.83
#2008-02-01|1219.86
#2008-02-04|1222.65
#2008-02-05|1164.45
#2008-02-06|1167.75
#2008-02-07|1133.54
#2008-02-08|1131.98
#2008-02-11|1117.70
#2008-02-12|1143.43
#2008-02-13|1158.77
#2008-02-14|1158.33
#2008-02-15|1148.94
#2008-02-18| .
#2008-02-19|1174.87
#2008-02-20|1158.69
#2008-02-21|1178.68
#2008-02-22|1176.42
#2008-02-25|1197.17
#2008-02-26|1214.44
#2008-02-27|1212.10
#2008-02-28|1194.46
#2008-02-29|1181.06
#2008-03-03|1171.72
#2008-03-04|1152.79
#2008-03-05|1176.85
#2008-03-06|1160.43
#2008-03-07|1146.14
#2008-03-10|1133.58
#2008-03-11|1124.69
#2008-03-12|1142.09
#2008-03-13|1132.54
#2008-03-14|1137.62
#2008-03-17|1112.79
#2008-03-18|1140.96
#2008-03-19|1108.58
#2008-03-20|1104.47
#2008-03-21| .
#2008-03-24|1102.89
#2008-03-25|1141.55
#2008-03-26|1146.02
#2008-03-27|1159.08
#2008-03-28|1159.57
#2008-03-31|1159.10
#2008-04-01|1172.62
#2008-04-02|1193.19
#2008-04-03|1186.67
#2008-04-04|1194.48
#2008-04-07|1205.00
#2008-04-08|1192.64
#2008-04-09|1193.33
#2008-04-10|1193.83
#2008-04-11|1179.25
#2008-04-14|1172.09
#2008-04-15|1169.75
#2008-04-16|1205.12
#2008-04-17|1193.75
#2008-04-18|1194.65
#2008-04-21|1203.17
#2008-04-22|1201.81
#2008-04-23|1202.29
#2008-04-24|1188.82
#2008-04-25|1184.88
#2008-04-28|1186.76
#2008-04-29|1179.80
#2008-04-30|1193.76
#2008-05-01|1184.68
#2008-05-02|1194.15
#2008-05-05|1204.19
#2008-05-06|1208.36
#2008-05-07|1210.08
#2008-05-08|1209.56
#2008-05-09|1200.93
#2008-05-12|1209.06
#2008-05-13|1211.64
#2008-05-14|1209.93
#2008-05-15|1227.22
#2008-05-16|1234.37
#2008-05-19|1240.48
#2008-05-20|1225.81
#2008-05-21|1217.03
#2008-05-22|1216.20
#2008-05-23|1216.56
#2008-05-26| .
#2008-05-27|1204.29
#2008-05-28|1211.94
#2008-05-29|1213.56
#2008-05-30|1227.24
#2008-06-02|1214.59
#2008-06-03|1224.98
#2008-06-04|1219.05
#2008-06-05|1225.46
#2008-06-06|1213.56
#2008-06-09|1195.16
#2008-06-10|1171.51
#2008-06-11|1150.65
#2008-06-12|1146.63
#2008-06-13|1144.17
#2008-06-16|1146.21
#2008-06-17|1143.99
#2008-06-18|1124.29
#2008-06-19|1111.93
#2008-06-20|1090.78
#2008-06-23|1085.59
#2008-06-24|1079.63
#2008-06-25|1095.82
#2008-06-26|1085.04
#2008-06-27|1067.26
#2008-06-30|1075.75
#2008-07-01|1047.04
#2008-07-02|1045.41
#2008-07-03|1050.45
#2008-07-04| .
#2008-07-07|1047.82
#2008-07-08|1037.92
#2008-07-09|1065.02
#2008-07-10|1052.67
#2008-07-11|1029.61
#2008-07-14|1037.35
#2008-07-15|1029.09
#2008-07-16|1049.92
#2008-07-17|1090.96
#2008-07-18|1116.10
#2008-07-21|1114.60
#2008-07-22|1090.36
#2008-07-23|1103.07
#2008-07-24|1109.75
#2008-07-25|1097.78
#2008-07-28|1097.43
#2008-07-29|1089.46
#2008-07-30|1103.11
#2008-07-31|1111.09
#2008-08-01|1097.45
#2008-08-04|1104.57
#2008-08-05|1129.14
#2008-08-06|1129.24
#2008-08-07|1097.22
#2008-08-08|1091.04
#2008-08-11|1099.64
#2008-08-12|1103.89
#2008-08-13|1081.12
#2008-08-14|1089.65
#2008-08-15|1076.79
#2008-08-18|1075.44
#2008-08-19|1043.72
#2008-08-20|1041.21
#2008-08-21|1043.56
#2008-08-22|1063.56
#2008-08-25|1056.63
#2008-08-26|1052.15
#2008-08-27|1052.08
#2008-08-28|1067.98
#2008-08-29|1082.62
#2008-09-01| .
#2008-09-02|1081.67
#2008-09-03|1065.06
#2008-09-04|1030.23
#2008-09-05|1005.20
#2008-09-08|1020.85
#2008-09-09|1015.59
#2008-09-10|1010.74
#2008-09-11| 990.47
#2008-09-12|1021.56
#2008-09-15| 997.44
#2008-09-16| 978.96
#2008-09-17| 957.85
#2008-09-18| 958.49
#2008-09-19|1008.45
#2008-09-22|1007.49
#2008-09-23| 989.97
#2008-09-24| 965.89
#2008-09-25| 975.72
#2008-09-26| 953.33
#2008-09-29| 909.65
#2008-09-30| 900.63
#2008-10-01| 901.76
#2008-10-02| 896.20
#2008-10-03| 892.28
#2008-10-06| 806.53
#2008-10-07| 783.92
#2008-10-08| 742.96
#2008-10-09| 741.98
#2008-10-10| 694.78
#2008-10-13| 779.50
#2008-10-14| 799.08
#2008-10-15| 771.33
#2008-10-16| 729.06
#2008-10-17| 757.02
#2008-10-20| 776.57
#2008-10-21| 765.08
#2008-10-22| 724.72
#2008-10-23| 733.27
#2008-10-24| 691.25
#2008-10-27| 662.23
#2008-10-28| 675.32
#2008-10-29| 730.75
#2008-10-30| 738.26
#2008-10-31| 728.09
#2008-11-03| 757.16
#2008-11-04| 792.56
#2008-11-05| 776.20
#2008-11-06| 723.64
#2008-11-07| 730.45
#2008-11-10| 739.41
#2008-11-11| 695.29
#2008-11-12| 673.80
#2008-11-13| 695.18
#2008-11-14| 709.58
#2008-11-17| 686.23
#2008-11-18| 696.66
#2008-11-19| 693.02
#2008-11-20| 689.08
#2008-11-21| 670.08
#2008-11-24| 733.06
#2008-11-25| 733.84
#2008-11-26| 727.38
#2008-11-27| .
#2008-11-28| 734.70
#2008-12-01| 700.18
#2008-12-02| 721.46
#2008-12-03| 739.17
#2008-12-04| 736.28
#2008-12-05| 698.01
#2008-12-08| 746.36
#2008-12-09| 756.11
#2008-12-10| 753.31
#2008-12-11| 766.07
#2008-12-12| 757.18
#2008-12-15| 771.51
#2008-12-16| 798.48
#2008-12-17| 837.48
#2008-12-18| 846.99
#2008-12-19| 815.71
#2008-12-22| 807.44
#2008-12-23| 813.72
#2008-12-24| 809.97
#2008-12-25| .
#2008-12-26| 813.87
#2008-12-29| 824.15
#2008-12-30| 830.65
#2008-12-31| 817.00
#2009-01-01| .
#2009-01-02| 847.25
#2009-01-05| 830.17
#2009-01-06| 816.82
#2009-01-07| 809.82
#2009-01-08| 808.79
#2009-01-09| 808.65
#2009-01-12| 778.44
#2009-01-13| 763.46
#2009-01-14| 740.84
#2009-01-15| 727.96
#2009-01-16| 738.36
#2009-01-19| .
#2009-01-20| 724.04
#2009-01-21| 710.34
#2009-01-22| 712.63
#2009-01-23| 689.48
#2009-01-26| 716.30
#2009-01-27| 725.55
#2009-01-28| 749.65
#2009-01-29| 731.38
#2009-01-30| 711.00
#2009-02-02| 697.76
#2009-02-03| 715.27
#2009-02-04| 721.61
#2009-02-05| 724.99
#2009-02-06| 730.17
#2009-02-09| 734.26
#2009-02-10| 717.94
#2009-02-11| 709.71
#2009-02-12| 700.40
#2009-02-13| 712.13
#2009-02-16| .
#2009-02-17| 675.07
#2009-02-18| 669.66
#2009-02-19| 677.71
#2009-02-20| 659.29
#2009-02-23| 655.28
#2009-02-24| 660.68
#2009-02-25| 653.31
#2009-02-26| 658.05
#2009-02-27| 661.81
#2009-03-02| 640.01
#2009-03-03| 640.97
#2009-03-04| 656.96
#2009-03-05| 638.18
#2009-03-06| 635.35
#2009-03-09| 625.29
#2009-03-10| 638.30
#2009-03-11| 634.49
#2009-03-12| 642.66
#2009-03-13| 646.70
#2009-03-16| 667.47
#2009-03-17| 661.93
#2009-03-18| 672.45
#2009-03-19| 703.45
#2009-03-20| 696.02
#2009-03-23| 709.43
#2009-03-24| 713.50
#2009-03-25| 717.38
#2009-03-26| 712.80
#2009-03-27| 684.97
#2009-03-30| 671.02
#2009-03-31| 692.46
#2009-04-01| 706.78
#2009-04-02| 735.76
#2009-04-03| 728.34
#2009-04-06| 710.39
#2009-04-07| 701.42
#2009-04-08| 710.03
#2009-04-09| 713.00
#2009-04-10| .
#2009-04-13| 719.05
#2009-04-14| 699.24
#2009-04-15| 701.32
#2009-04-16| 701.95
#2009-04-17| 710.55
#2009-04-20| 684.73
#2009-04-21| 685.92
#2009-04-22| 699.96
#2009-04-23| 706.32
#2009-04-24| 731.08
#2009-04-27| 725.71
#2009-04-28| 712.27
#2009-04-29| 737.55
#2009-04-30| 742.92
#2009-05-01| 743.03
#2009-05-04| 761.76
#2009-05-05| 768.08
#2009-05-06| 776.48
#2009-05-07| 777.46
#2009-05-08| 788.62
#2009-05-11| 790.84
#2009-05-12| 791.52
#2009-05-13| 773.52
#2009-05-14| 771.50
#2009-05-15| 778.61
#2009-05-18| 776.20
#2009-05-19| 784.75
#2009-05-20| 801.19
#2009-05-21| 787.79
#2009-05-22| 798.02
#2009-05-25| .
#2009-05-26| 804.19
#2009-05-27| 812.44
#2009-05-28| 802.69
#2009-05-29| 808.89
#2009-06-01| 824.60
#2009-06-02| 830.10
#2009-06-03| 820.04
#2009-06-04| 816.06
#2009-06-05| 800.13
#2009-06-08| 772.21
#2009-06-09| 777.52
#2009-06-10| 779.71
#2009-06-11| 780.99
#2009-06-12| 778.61
#2009-06-15| 749.45
#2009-06-16| 748.49
#2009-06-17| 753.36
#2009-06-18| 766.80
#2009-06-19| 763.69
#2009-06-22| 746.90
#2009-06-23| 755.55
#2009-06-24| 765.47
#2009-06-25| 758.76
#2009-06-26| 764.48
#2009-06-29| 769.85
#2009-06-30| 762.24
#2009-07-01| 773.43
#2009-07-02| 752.76
#2009-07-03| .
#2009-07-06| 750.01
#2009-07-07| 743.69
#2009-07-08| 734.39
#2009-07-09| 745.47
#2009-07-10| 736.66
#2009-07-13| 741.97
#2009-07-14| 745.94
#2009-07-15| 764.98
#2009-07-16| 774.39
#2009-07-17| 774.12
#2009-07-20| 797.13
#2009-07-21| 800.04
#2009-07-22| 806.77
#2009-07-23| 814.16
#2009-07-24| 806.87
#2009-07-27| 815.46
#2009-07-28| 806.97
#2009-07-29| 808.38
#2009-07-30| 808.84
#2009-07-31| 822.07
#2009-08-03| 851.33
#2009-08-04| 851.72
#2009-08-05| 851.46
#2009-08-06| 850.32
#2009-08-07| 844.93
#2009-08-10| 844.49
#2009-08-11| 832.72
#2009-08-12| 842.73
#2009-08-13| 845.99
#2009-08-14| 837.57
#2009-08-17| 816.91
#2009-08-18| 823.19
#2009-08-19| 823.85
#2009-08-20| 839.63
#2009-08-21| 860.42
#2009-08-24| 867.44
#2009-08-25| 878.83
#2009-08-26| 873.33
#2009-08-27| 869.49
#2009-08-28| 890.57
#2009-08-31| 885.58
#2009-09-01| 881.00
#2009-09-02| 871.54
#2009-09-03| 872.31
#2009-09-04| 880.58
#2009-09-07| .
#2009-09-08| 914.27
#2009-09-09| 917.93
#2009-09-10| 918.35
#2009-09-11| 926.79
#2009-09-14| 935.50
#2009-09-15| 939.84
#2009-09-16| 963.46
#2009-09-17| 978.69
#2009-09-18| 979.77
#2009-09-21| 970.66
#2009-09-22| 993.05
#2009-09-23| 994.26
#2009-09-24| 971.61
#2009-09-25| 965.36
#2009-09-28| 978.76
#2009-09-29| 969.46
#2009-09-30| 970.02
#2009-10-01| 960.44
#2009-10-02| 938.40
#2009-10-05| 955.16
#2009-10-06| 972.82
#2009-10-07| 973.71
#2009-10-08| 983.99
#2009-10-09| 976.56
#2009-10-12| 990.51
#2009-10-13| 979.55
#2009-10-14|1001.15
#2009-10-15| 997.21
#2009-10-16| 984.16
#2009-10-19| 993.86
#2009-10-20| 995.10
#2009-10-21| 997.37
#2009-10-22| 982.72
#2009-10-23| 975.61
#2009-10-26| 951.94
#2009-10-27| 945.72
#2009-10-28| 920.89
#2009-10-29| 938.48
#2009-10-30| 916.86
#2009-11-02| 923.69
#2009-11-03| 906.48
#2009-11-04| 934.36
#2009-11-05| 940.29
#2009-11-06| 944.59
#2009-11-09| 964.44
#2009-11-10| 959.27
#2009-11-11| 963.12
#2009-11-12| 956.01
#2009-11-13| 962.32
#2009-11-16| 967.28
#2009-11-17| 957.52
#2009-11-18| 966.47
#2009-11-19| 940.13
#2009-11-20| 934.81
#2009-11-23| 954.07
#2009-11-24| 945.02
#2009-11-25| 970.11
#2009-11-26| .
#2009-11-27| 946.11
#2009-11-30| 935.70
#2009-12-01| 968.08
#2009-12-02| 975.64
#2009-12-03| 971.95
#2009-12-04| 970.32
#2009-12-07| 964.92
#2009-12-08| 948.04
#2009-12-09| 941.49
#2009-12-10| 946.22
#2009-12-11| 954.84
#2009-12-14| 959.34
#2009-12-15| 956.19
#2009-12-16| 966.47
#2009-12-17| 945.36
#2009-12-18| 937.58
#2009-12-21| 957.64
#2009-12-22| 958.16
#2009-12-23| 963.85
#2009-12-24| 966.30
#2009-12-25| .
#2009-12-28| 971.89
#2009-12-29| 977.83
#2009-12-30| 964.86
#2009-12-31| 967.24
#2010-01-01| .
#2010-01-04| 991.12
#2010-01-05| 988.01
#2010-01-06| 980.99
#2010-01-07| 977.65
#2010-01-08| 976.87
#2010-01-11| 993.68
#2010-01-12| 986.54
#2010-01-13| 992.21
#2010-01-14| 997.78
#2010-01-15| 982.69
#2010-01-18| .
#2010-01-19| 978.87
#2010-01-20| 957.50
#2010-01-21| 945.72
#2010-01-22| 946.07
#2010-01-25| 942.86
#2010-01-26| 936.31
#2010-01-27| 927.31
#2010-01-28| 915.31
#2010-01-29| 918.41
#2010-02-01| 916.99
#2010-02-02| 930.96
#2010-02-03| 925.49
#2010-02-04| 898.65
#2010-02-05| 865.93
#2010-02-08| 871.08
#2010-02-09| 872.73
#2010-02-10| 882.11
#2010-02-11| 873.20
#2010-02-12| 875.54
#2010-02-15| .
#2010-02-16| 885.91
#2010-02-17| 893.28
#2010-02-18| 891.11
#2010-02-19| 894.46
#2010-02-22| 893.53
#2010-02-23| 887.10
#2010-02-24| 890.25
#2010-02-25| 874.06
#2010-02-26| 895.06
#2010-03-01| 901.04
#2010-03-02| 911.10
#2010-03-03| 924.63
#2010-03-04| 919.75
#2010-03-05| 928.23
#2010-03-08| 930.41
#2010-03-09| 925.49
#2010-03-10| 933.35
#2010-03-11| 929.05
#2010-03-12| 935.99
#2010-03-15| 923.55
#2010-03-16| 942.74
#2010-03-17| 944.11
#2010-03-18| 932.11
#2010-03-19| 924.12
#2010-03-22| 922.97
#2010-03-23| 928.06
#2010-03-24| 927.94
#2010-03-25| 944.09
#2010-03-26| 952.20
#2010-03-29| 959.25
#2010-03-30| 950.66
#2010-03-31| 961.02
#2010-04-01| 974.80
#2010-04-02| .
#2010-04-05| 972.57
#2010-04-06| 966.12
#2010-04-07| 954.55
#2010-04-08| 946.08
#2010-04-09| 963.03
#2010-04-12| 970.89
#2010-04-13| 966.23
#2010-04-14| 979.04
#2010-04-15| 985.79
#2010-04-16| 971.34
#2010-04-19| 968.04
#2010-04-20| 983.38
#2010-04-21| 976.57
#2010-04-22| 965.73
#2010-04-23| 974.41
#2010-04-26| 972.28
#2010-04-27| 950.20
#2010-04-28| 921.75
#2010-04-29| 941.69
#2010-04-30| 949.17
#2010-05-03| 947.67
#2010-05-04| 915.70
#2010-05-05| 891.31
#2010-05-06| 868.96
#2010-05-07| 829.67
#2010-05-10| 891.26
#2010-05-11| 880.29
#2010-05-12| 904.40
#2010-05-13| 898.45
#2010-05-14| 859.49
#2010-05-17| 846.57
#2010-05-18| 859.20
#2010-05-19| 833.47
#2010-05-20| 813.12
#2010-05-21| 826.36
#2010-05-24| 813.60
#2010-05-25| 779.10
#2010-05-26| 796.45
#2010-05-27| 821.78
#2010-05-28| 830.25
#2010-05-31| .
#2010-06-01| 822.08
#2010-06-02| 817.96
#2010-06-03| 829.80
#2010-06-04| 804.04
#2010-06-07| 788.04
#2010-06-08| 776.75
#2010-06-09| 796.43
#2010-06-10| 811.43
#2010-06-11| 818.22
#2010-06-14| 841.51
#2010-06-15| 858.46
#2010-06-16| 855.65
#2010-06-17| 858.63
#2010-06-18| 859.54
#2010-06-21| 866.30
#2010-06-22| 853.00
#2010-06-23| 840.93
#2010-06-24| 833.57
#2010-06-25| 830.26
#2010-06-28| 836.93
#2010-06-29| 803.33
#2010-06-30| 811.25
#2010-07-01| 803.54
#2010-07-02| 816.57
#2010-07-05| .
#2010-07-06| 825.53
#2010-07-07| 831.63
#2010-07-08| 847.68
#2010-07-09| 852.70
#2010-07-12| 852.20
#2010-07-13| 874.42
#2010-07-14| 878.15
#2010-07-15| 881.70
#2010-07-16| 873.55
#2010-07-19| 867.72
#2010-07-20| 857.88
#2010-07-21| 871.78
#2010-07-22| 897.66
#2010-07-23| 899.40
#2010-07-26| 919.13
#2010-07-27| 918.42
#2010-07-28| 916.64
#2010-07-29| 927.56
#2010-07-30| 922.22
#2010-08-02| 949.80
#2010-08-03| 939.94
#2010-08-04| 937.02
#2010-08-05| 940.76
#2010-08-06| 937.43
#2010-08-09| 945.01
#2010-08-10| 920.27
#2010-08-11| 886.79
#2010-08-12| 885.37
#2010-08-13| 882.42
#2010-08-16| 884.37
#2010-08-17| 895.62
#2010-08-18| 895.54
#2010-08-19| 886.37
#2010-08-20| 863.01
#2010-08-23| 863.75
#2010-08-24| 854.97
#2010-08-25| 845.91
#2010-08-26| 858.46
#2010-08-27| 872.42
#2010-08-30| 871.10
#2010-08-31| 879.46
#2010-09-01| 912.85
#2010-09-02| 918.73
#2010-09-03| 923.34
#2010-09-06| .
#2010-09-07| 907.03
#2010-09-08| 915.28
#2010-09-09| 918.99
#2010-09-10| 919.16
#2010-09-13| 933.98
#2010-09-14| 944.67
#2010-09-15| 944.27
#2010-09-16| 950.07
#2010-09-17| 947.78
#2010-09-20| 962.94
#2010-09-21| 963.83
#2010-09-22| 968.01
#2010-09-23| 960.59
#2010-09-24| 979.99
#2010-09-27| 978.89
#2010-09-28| 986.13
#2010-09-29| 983.69
#2010-09-30| 986.47
#2010-10-01| 987.51
#2010-10-04| 972.99
#2010-10-05|1003.69
#2010-10-06|1011.03
#2010-10-07|1017.39
#2010-10-08|1019.64
#2010-10-11|1020.14
#2010-10-12|1011.17
#2010-10-13|1038.93
#2010-10-14|1040.48
#2010-10-15|1039.16
#2010-10-18|1037.67
#2010-10-19|1023.70
#2010-10-20|1037.14
#2010-10-21|1051.70
#2010-10-22|1043.30
#2010-10-25|1047.06
#2010-10-26|1035.61
#2010-10-27|1023.61
#2010-10-28|1041.92
#2010-10-29|1046.78
#2010-11-01|1046.39
#2010-11-02|1057.54
#2010-11-03|1054.42
#2010-11-04|1078.29
#2010-11-05|1064.90
#2010-11-08|1049.95
#2010-11-09|1058.47
#2010-11-10|1034.69
#2010-11-11|1024.21
#2010-11-12|1019.64
#2010-11-15|1020.13
#2010-11-16| 991.74
#2010-11-17|1002.16
#2010-11-18|1014.35
#2010-11-19|1020.46
#2010-11-22|1005.90
#2010-11-23| 978.79
#2010-11-24| 982.68
#2010-11-25| .
#2010-11-26| 966.42
#2010-11-29| 939.42
#2010-11-30| 926.38
#2010-12-01| 955.99
#2010-12-02| 976.59
#2010-12-03| 994.87
#2010-12-06| 986.92
#2010-12-07|1003.78
#2010-12-08| 997.14
#2010-12-09|1004.32
#2010-12-10|1006.10
#2010-12-13|1021.53
#2010-12-14|1021.76
#2010-12-15|1016.51
#2010-12-16|1008.61
#2010-12-17|1005.58
#2010-12-20|1005.56
#2010-12-21|1014.70
#2010-12-22|1013.10
#2010-12-23|1012.88
#2010-12-24| .
#2010-12-27|1008.34
#2010-12-28|1005.71
#2010-12-29|1010.71
#2010-12-30|1015.85
#2010-12-31|1018.81
#2011-01-03|1035.49
#2011-01-04|1039.02
#2011-01-05|1017.82
#2011-01-06|1017.14
#2011-01-07|1003.81
#2011-01-10| 986.32
#2011-01-11| 996.92
#2011-01-12|1018.27
#2011-01-13|1033.06
#2011-01-14|1039.77
#2011-01-17| .
#2011-01-18|1061.56
#2011-01-19|1065.01
#2011-01-20|1053.56
#2011-01-21|1070.95
#2011-01-24|1086.10
#2011-01-25|1083.25
#2011-01-26|1090.06
#2011-01-27|1092.91
#2011-01-28|1071.83
#2011-01-31|1070.78
#2011-02-01|1089.95
#2011-02-02|1099.94
#2011-02-03|1083.81
#2011-02-04|1082.09
#2011-02-07|1094.96
#2011-02-08|1106.87
#2011-02-09|1107.46
#2011-02-10|1094.86
#2011-02-11|1096.04
#2011-02-14|1085.63
#2011-02-15|1088.52
#2011-02-16|1091.60
#2011-02-17|1094.46
#2011-02-18|1097.02
#2011-02-21| .
#2011-02-22|1078.96
#2011-02-23|1076.31
#2011-02-24|1068.99
#2011-02-25|1085.35
#2011-02-28|1101.46
#2011-03-01|1097.02
#2011-03-02|1092.66
#2011-03-03|1096.42
#2011-03-04|1094.94
#2011-03-07|1094.51
#2011-03-08|1084.28
#2011-03-09|1087.16
#2011-03-10|1067.83
#2011-03-11|1053.95
#2011-03-14|1052.79
#2011-03-15|1029.82
#2011-03-16|1010.78
#2011-03-17|1037.48
#2011-03-18|1052.50
#2011-03-21|1076.35
#2011-03-22|1071.92
#2011-03-23|1061.13
#2011-03-24|1072.60
#2011-03-25|1068.74
#2011-03-28|1069.59
#2011-03-29|1070.54
#2011-03-30|1088.64
#2011-03-31|1092.51
#2011-04-01|1105.49
#2011-04-04|1120.13
#2011-04-05|1111.06
#2011-04-06|1122.53
#2011-04-07|1106.42
#2011-04-08|1122.89
#2011-04-11|1120.96
#2011-04-12|1114.17
#2011-04-13|1118.04
#2011-04-14|1104.58
#2011-04-15|1101.34
#2011-04-18|1067.71
#2011-04-19|1081.22
#2011-04-20|1114.92
#2011-04-21|1114.64
#2011-04-22| .
#2011-04-25|1113.84
#2011-04-26|1127.55
#2011-04-27|1137.08
#2011-04-28|1162.02
#2011-04-29|1161.77
#2011-05-02|1172.40
#2011-05-03|1156.68
#2011-05-04|1151.76
#2011-05-05|1122.63
#2011-05-06|1123.08
#2011-05-09|1099.06
#2011-05-10|1116.99
#2011-05-11|1125.01
#2011-05-12|1110.41
#2011-05-13|1114.24
#2011-05-16|1110.42
#2011-05-17|1098.22
#2011-05-18|1105.34
#2011-05-19|1115.20
#2011-05-20|1107.65
#2011-05-23|1078.21
#2011-05-24|1085.54
#2011-05-25|1085.61
#2011-05-26|1084.01
#2011-05-27|1099.49
#2011-05-30| .
#2011-05-31|1118.47
#2011-06-01|1115.77
#2011-06-02|1104.78
#2011-06-03|1116.57
#2011-06-06|1117.08
#2011-06-07|1124.59
#2011-06-08|1105.19
#2011-06-09|1105.37
#2011-06-10|1081.54
#2011-06-13|1084.73
#2011-06-14|1101.85
#2011-06-15|1070.58
#2011-06-16|1054.84
#2011-06-17|1072.19
#2011-06-20|1066.48
#2011-06-21|1087.60
#2011-06-22|1090.40
#2011-06-23|1047.15
#2011-06-24|1050.03
#2011-06-27|1062.20
#2011-06-28|1069.49
#2011-06-29|1093.26
#2011-06-30|1116.06
#2011-07-01|1117.57
#2011-07-04| .
#2011-07-05|1115.40
#2011-07-06|1094.74
#2011-07-07|1104.28
#2011-07-08|1078.14
#2011-07-11|1030.14
#2011-07-12|1028.25
#2011-07-13|1043.50
#2011-07-14|1030.58
#2011-07-15|1027.52
#2011-07-18|1000.87
#2011-07-19|1027.28
#2011-07-20|1038.23
#2011-07-21|1066.81
#2011-07-22|1070.88
#2011-07-25|1054.83
#2011-07-26|1063.61
#2011-07-27|1042.19
#2011-07-28|1030.88
#2011-07-29|1028.67
#2011-08-01| 999.56
#2011-08-02| 979.41
#2011-08-03| 970.26
#2011-08-04| 928.26
#2011-08-05| 925.03
#2011-08-08| 887.78
#2011-08-09| 900.85
#2011-08-10| 868.67
#2011-08-11| 890.84
#2011-08-12| 923.49
#2011-08-15| 948.34
#2011-08-16| 935.02
#2011-08-17| 940.98
#2011-08-18| 891.97
#2011-08-19| 900.44
#2011-08-22| 904.95
#2011-08-23| 913.92
#2011-08-24| 935.21
#2011-08-25| 916.73
#2011-08-26| 913.97
#2011-08-29| 944.75
#2011-08-30| 946.51
#2011-08-31| 973.56
#2011-09-01| 965.10
#2011-09-02| 938.16
#2011-09-05| .
#2011-09-06| 876.95
#2011-09-07| 906.92
#2011-09-08| 907.04
#2011-09-09| 868.94
#2011-09-12| 833.60
#2011-09-13| 837.78
#2011-09-14| 854.51
#2011-09-15| 876.87
#2011-09-16| 878.95
#2011-09-19| 847.38
#2011-09-20| 870.30
#2011-09-21| 857.02
#2011-09-22| 807.50
#2011-09-23| 812.27
#2011-09-26| 819.26
#2011-09-27| 862.15
#2011-09-28| 850.45
#2011-09-29| 858.92
#2011-09-30| 838.59
#2011-10-03| 816.40
#2011-10-04| 800.05
#2011-10-05| 819.72
#2011-10-06| 847.38
#2011-10-07| 861.50
#2011-10-10| 884.12
#2011-10-11| 883.25
#2011-10-12| 912.65
#2011-10-13| 894.45
#2011-10-14| 916.37
#2011-10-17| 894.97
#2011-10-18| 888.35
#2011-10-19| 894.46
#2011-10-20| 869.85
#2011-10-21| 907.37
#2011-10-24| 924.26
#2011-10-25| 914.60
#2011-10-26| 911.16
#2011-10-27| 966.36
#2011-10-28| 960.93
#2011-10-31| 919.43
#2011-11-01| 870.68
#2011-11-02| 887.49
#2011-11-03| 910.54
#2011-11-04| 896.39
#2011-11-07| 903.96
#2011-11-08| 900.31
#2011-11-09| 866.30
#2011-11-10| 864.38
#2011-11-11| 889.21
#2011-11-14| 873.99
#2011-11-15| 851.89
#2011-11-16| 864.10
#2011-11-17| 844.20
#2011-11-18| 850.07
#2011-11-21| 824.43
#2011-11-22| 823.16
#2011-11-23| 800.05
#2011-11-24| .
#2011-11-25| 800.86
#2011-11-28| 835.96
#2011-11-29| 842.51
#2011-11-30| 881.58
#2011-12-01| 875.31
#2011-12-02| 876.10
#2011-12-05| 887.63
#2011-12-06| 879.43
#2011-12-07| 872.69
#2011-12-08| 852.08
#2011-12-09| 868.76
#2011-12-12| 842.32
#2011-12-13| 839.22
#2011-12-14| 813.66
#2011-12-15| 821.07
#2011-12-16| 821.12
#2011-12-19| 814.03
#2011-12-20| 839.38
#2011-12-21| 831.58
#2011-12-22| 838.70
#2011-12-23| 846.29
#2011-12-26| .
#2011-12-27| 851.46
#2011-12-28| 836.52
#2011-12-29| 844.02
#2011-12-30| 856.12
#2012-01-02| .
#2012-01-03| 881.98
#2012-01-04| 859.65
#2012-01-05| 836.09
#2012-01-06| 832.46
#2012-01-09| 827.89
#2012-01-10| 840.39
#2012-01-11| 836.53
#2012-01-12| 845.32
#2012-01-13| 828.56
#2012-01-16| .
#2012-01-17| 851.19
#2012-01-18| 852.33
#2012-01-19| 866.25
#2012-01-20| 865.90
#2012-01-23| 881.76
#2012-01-24| 869.43
#2012-01-25| 867.58
#2012-01-26| 886.49
#2012-01-27| 879.81
#2012-01-30| 870.51
#2012-01-31| 877.89
#2012-02-01| 894.06
#2012-02-02| 900.39
#2012-02-03| 904.08
#2012-02-06| 898.55
#2012-02-07| 905.41
#2012-02-08| 907.56
#2012-02-09| 908.80
#2012-02-10| 896.59
#2012-02-13| 901.99
#2012-02-14| 896.24
#2012-02-15| 893.79
#2012-02-16| 899.67
#2012-02-17| 911.12
#2012-02-20| .
#2012-02-21| 917.98
#2012-02-22| 906.62
#2012-02-23| 913.21
#2012-02-24| 930.03
#2012-02-27| 918.03
#2012-02-28| 921.94
#2012-02-29| 919.87
#2012-03-01| 896.78
#2012-03-02| 888.87
#2012-03-05| 884.34
#2012-03-06| 851.78
#2012-03-07| 864.10
#2012-03-08| 888.51
#2012-03-09| 878.33
#2012-03-12| 882.31
#2012-03-13| 892.70
#2012-03-14| 882.85
#2012-03-15| 883.99
#2012-03-16| 893.03
#2012-03-19| 896.76
#2012-03-20| 896.34
#2012-03-21| 893.40
#2012-03-22| 887.41
#2012-03-23| 892.28
#2012-03-26| 909.02
#2012-03-27| 905.83
#2012-03-28| 895.29
#2012-03-29| 880.22
#2012-03-30| 891.77
#2012-04-02| 898.13
#2012-04-03| 893.33
#2012-04-04| 851.50
#2012-04-05| 846.83
#2012-04-06| .
#2012-04-09| 847.31
#2012-04-10| 835.10
#2012-04-11| 841.87
#2012-04-12| 851.72
#2012-04-13| 834.77
#2012-04-16| 831.99
#2012-04-17| 850.58
#2012-04-18| 837.19
#2012-04-19| 827.53
#2012-04-20| 835.38
#2012-04-23| 811.86
#2012-04-24| 830.43
#2012-04-25| 844.61
#2012-04-26| 855.33
#2012-04-27| 870.46
#2012-04-30| 864.11
#2012-05-01| 863.44
#2012-05-02| 860.01
#2012-05-03| 861.63
#2012-05-04| 854.14
#2012-05-07| 860.74
#2012-05-08| 844.23
#2012-05-09| 837.40
#2012-05-10| 844.59
#2012-05-11| 834.94
#2012-05-14| 815.14
#2012-05-15| 813.82
#2012-05-16| 815.78
#2012-05-17| 806.56
#2012-05-18| 807.07
#2012-05-21| 813.36
#2012-05-22| 819.09
#2012-05-23| 787.97
#2012-05-24| 793.35
#2012-05-25| 788.96
#2012-05-28| .
#2012-05-29| 800.45
#2012-05-30| 777.66
#2012-05-31| 772.88
#2012-06-01| 757.79
#2012-06-04| 766.44
#2012-06-05| 764.92
#2012-06-06| 781.42
#2012-06-07| 799.23
#2012-06-08| 792.43
#2012-06-11| 793.51
#2012-06-12| 788.12
#2012-06-13| 790.57
#2012-06-14| 796.70
#2012-06-15| 806.97
#2012-06-18| 801.26
#2012-06-19| 823.06
#2012-06-20| 831.77
#2012-06-21| 822.84
#2012-06-22| 814.04
#2012-06-25| 792.59
#2012-06-26| 786.79
#2012-06-27| 799.38
#2012-06-28| 808.80
#2012-06-29| 848.12
#2012-07-02| 852.91
#2012-07-03| 862.40
#2012-07-04| .
#2012-07-05| 845.44
#2012-07-06| 831.26
#2012-07-09| 830.56
#2012-07-10| 833.52
#2012-07-11| 826.71
#2012-07-12| 827.43
#2012-07-13| 853.29
#2012-07-16| 854.26
#2012-07-17| 851.17
#2012-07-18| 859.93
#2012-07-19| 863.55
#2012-07-20| 846.57
#2012-07-23| 819.32
#2012-07-24| 809.97
#2012-07-25| 819.57
#2012-07-26| 859.56
#2012-07-27| 869.25
#2012-07-30| 862.69
#2012-07-31| 861.35
#2012-08-01| 864.87
#2012-08-02| 834.41
#2012-08-03| 870.10
#2012-08-06| 880.01
#2012-08-07| 891.29
#2012-08-08| 886.86
#2012-08-09| 885.05
#2012-08-10| 885.44
#2012-08-13| 887.64
#2012-08-14| 888.56
#2012-08-15| 886.51
#2012-08-16| 906.77
#2012-08-17| 903.45
#2012-08-20| 901.73
#2012-08-21| 914.76
#2012-08-22| 904.67
#2012-08-23| 913.61
#2012-08-24| 908.33
#2012-08-27| 910.81
#2012-08-28| 909.44
#2012-08-29| 902.18
#2012-08-30| 903.59
#2012-08-31| 912.20
#2012-09-03| .
#2012-09-04| 908.81
#2012-09-05| 909.01
#2012-09-06| 921.77
#2012-09-07| 941.37
#2012-09-10| 940.19
#2012-09-11| 947.34
#2012-09-12| 955.57
#2012-09-13| 952.77
#2012-09-14| 978.26
#2012-09-17| 968.18
#2012-09-18| 954.09
#2012-09-19| 959.21
#2012-09-20| 952.74
#2012-09-21| 969.46
#2012-09-24| 952.20
#2012-09-25| 968.97
#2012-09-26| 944.61
#2012-09-27| 947.02
#2012-09-28| 937.80
#2012-10-01| 954.86
#2012-10-02| 953.00
#2012-10-03| 952.08
#2012-10-04| 958.59
#2012-10-05| 972.47
#2012-10-08| 954.65
#2012-10-09| 953.56
#2012-10-10| 943.81
#2012-10-11| 953.09
#2012-10-12| 948.10
#2012-10-15| 958.24
#2012-10-16| 978.89
#2012-10-17| 984.88
#2012-10-18| 974.55
#2012-10-19| 963.83
#2012-10-22| 968.94
#2012-10-23| 949.46
#2012-10-24| 957.81
#2012-10-25| 949.32
#2012-10-26| 954.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 956.92
#2012-11-01| 964.18
#2012-11-02| 960.61
#2012-11-05| 945.86
#2012-11-06| 950.18
#2012-11-07| 933.41
#2012-11-08| 924.39
#2012-11-09| 922.23
#2012-11-12| 920.45
#2012-11-13| 925.25
#2012-11-14| 944.59
#2012-11-15| 945.60
#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|1059.38
#2012-12-21|1052.32
#2012-12-24|1057.38
#2012-12-25|1057.38
#2012-12-26|1059.54
#2012-12-27|1061.87
#2012-12-28|1050.22
#2012-12-31|1053.23
#2013-01-01|1053.23
#2013-01-02|1076.25
#2013-01-03|1064.10
#2013-01-04|1057.37
#2013-01-07|1053.40
#2013-01-08|1054.02
#2013-01-09|1052.37
#2013-01-10|1069.57
#2013-01-11|1083.26
#2013-01-14|1080.24
#2013-01-15|1075.93
#2013-01-16|1073.66
#2013-01-17|1092.02
#2013-01-18|1096.76
#2013-01-21|1099.23
#2013-01-22|1085.20
#2013-01-23|1078.69
#2013-01-24|1093.02
#2013-01-25|1103.12
#2013-01-28|1100.30
#2013-01-29|1101.33
#2013-01-30|1104.69
#2013-01-31|1103.81
#2013-02-01|1127.48
#2013-02-04|1096.10
#2013-02-05|1102.26
#2013-02-06|1104.87
#2013-02-07|1088.62
#2013-02-08|1103.90
#2013-02-11|1097.82
#2013-02-12|1106.65
#2013-02-13|1112.04
#2013-02-14|1099.76
#2013-02-15|1110.11
#2013-02-18|1116.21
#2013-02-19|1122.98
#2013-02-20|1117.22
#2013-02-21|1080.63
#2013-02-22|1091.23
#2013-02-25|1102.31
#2013-02-26|1079.91
#2013-02-27|1095.48
#2013-02-28|1101.04
#2013-03-01|1083.45
#2013-03-04|1081.80
#2013-03-05|1099.80
#2013-03-06|1092.57
#2013-03-07|1097.46
#2013-03-08|1101.25
#2013-03-11| .
#2013-03-12|1114.38
#2013-03-13|1115.83
#2013-03-14|1128.80
#2013-03-15|1126.37
#2013-03-18|1118.53
#2013-03-19|1101.79
#2013-03-20|1126.40
#2013-03-21|1114.84
#2013-03-22|1126.41
#2013-03-25|1115.15
#2013-03-26|1112.37
#2013-03-27|1098.42
#2013-03-28|1110.56
#2013-03-29| .
#2013-04-01|1111.08
#2013-04-02|1121.33
#2013-04-03|1115.34
#2013-04-04|1107.28
#2013-04-05|1103.89
#2013-04-08|1111.00
#2013-04-09|1109.01
#2013-04-10|1125.53
#2013-04-11|1146.34
#2013-04-12|1134.18
#2013-04-15|1119.55
#2013-04-16|1119.40
#2013-04-17|1098.30
#2013-04-18|1106.33
#2013-04-19|1110.64
#2013-04-22|1119.29
#2013-04-23|1135.86
#2013-04-24|1147.72
#2013-04-25|1154.16
#2013-04-26|1147.44
#2013-04-29|1161.57
#2013-04-30|1162.84
#2013-05-01|1163.64
#2013-05-02|1159.96
#2013-05-03|1167.73
#2013-05-06|1165.37
#2013-05-07|1167.19
#2013-05-08|1175.51
#2013-05-09|1171.09
#2013-05-10|1167.45
#2013-05-13|1166.20
#2013-05-14|1172.51
#2013-05-15|1163.28
#2013-05-16|1158.96
#2013-05-17|1147.51
#2013-05-20|1161.95
#2013-05-21|1166.32
#2013-05-22|1172.78
#2013-05-23|1151.77
#2013-05-24|1150.75
#2013-05-27|1168.64
#2013-05-28|1171.34
#2013-05-29|1160.47
#2013-05-30|1174.03
#2013-05-31|1153.79
#2013-06-03|1149.60
#2013-06-04|1160.80
#2013-06-05|1143.75
#2013-06-06|1151.22
#2013-06-07|1165.14
#2013-06-10|1166.14
#2013-06-11|1171.07
#2013-06-12|1183.60
#2013-06-13|1183.48
#2013-06-14|1188.62
#2013-06-17|1204.69
#2013-06-18|1220.45
#2013-06-19|1217.97
#2013-06-20|1168.52
#2013-06-21|1149.66
#2013-06-24|1127.64
#2013-06-25|1137.33
#2013-06-26|1145.98
#2013-06-27|1169.91
#2013-06-28|1170.24
#2013-07-01|1186.78
#2013-07-02|1188.63
#2013-07-03|1182.69
#2013-07-04|1190.81
#2013-07-05|1180.79
#2013-07-08|1198.41
#2013-07-09|1194.83
#2013-07-10|1207.35
#2013-07-11|1230.53
#2013-07-12|1229.82
#2013-07-15|1237.13
#2013-07-16|1236.49
#2013-07-17|1238.34
#2013-07-18|1257.76
#2013-07-19|1266.14
#2013-07-22|1265.17
#2013-07-23|1276.02
#2013-07-24|1280.45
#2013-07-25|1289.88
#2013-07-26|1297.62
#2013-07-29|1295.51
#2013-07-30|1299.44
#2013-07-31|1308.31
#2013-08-01|1312.94
#2013-08-02|1312.49
#2013-08-05|1316.29
#2013-08-06|1321.60
#2013-08-07|1317.87
#2013-08-08|1332.35
#2013-08-09|1333.20
#2013-08-12|1326.86
#2013-08-13|1320.97
#2013-08-14|1324.53
#2013-08-15|1311.19
#2013-08-16|1318.91
#2013-08-19|1317.86
#2013-08-20|1312.92
#2013-08-21|1312.03
#2013-08-22|1316.39
#2013-08-23|1324.79
#2013-08-26|1315.40
#2013-08-27|1290.66
#2013-08-28|1275.38
#2013-08-29|1284.03
#2013-08-30|1267.92
#2013-09-02|1291.85
#2013-09-03|1289.87
#2013-09-04|1296.39
#2013-09-05|1311.18
#2013-09-06|1315.08
#2013-09-09|1330.70
#2013-09-10|1346.55
#2013-09-11|1352.00
#2013-09-12|1358.34
#2013-09-13|1366.62
#2013-09-16|1388.12
#2013-09-17|1383.81
#2013-09-18|1387.10
#2013-09-19|1403.66
#2013-09-20|1404.31
#2013-09-23|1391.94
#2013-09-24|1397.03
#2013-09-25|1403.10
#2013-09-26|1405.92
#2013-09-27|1409.94
#2013-09-30|1401.01
#2013-10-01|1422.15
#2013-10-02|1424.40
#2013-10-03|1416.71
#2013-10-04|1428.11
#2013-10-07|1421.53
#2013-10-08|1426.92
#2013-10-09|1421.34
#2013-10-10|1448.60
#2013-10-11|1458.95
#2013-10-14|1466.90
#2013-10-15|1470.78
#2013-10-16|1494.56
#2013-10-17|1527.97
#2013-10-18|1541.88
#2013-10-21|1543.63
#2013-10-22|1549.67
#2013-10-23|1540.59
#2013-10-24|1550.64
#2013-10-25|1540.47
#2013-10-28|1535.88
#2013-10-29|1535.93
#2013-10-30|1529.36
#2013-10-31|1519.38
#2013-11-01|1503.36
#2013-11-04|1514.13
#2013-11-05|1511.06
#2013-11-06|1527.41
#2013-11-07|1494.59
#2013-11-08|1494.64
#2013-11-11|1510.11
#2013-11-12|1504.31
#2013-11-13|1476.95
#2013-11-14|1498.84
#2013-11-15|1510.05
#2013-11-18|1518.53
#2013-11-19|1508.16
#2013-11-20|1494.99
#2013-11-21|1487.65
#2013-11-22|1507.98
#2013-11-25|1512.83
#2013-11-26|1512.90
#2013-11-27|1522.37
#2013-11-28|1523.47
#2013-11-29|1523.63
#2013-12-02|1519.31
#2013-12-03|1490.23
#2013-12-04|1478.54
#2013-12-05|1473.40
#2013-12-06|1479.92
#2013-12-09|1491.18
#2013-12-10|1491.91
#2013-12-11|1508.29
#2013-12-12|1492.07
#2013-12-13|1495.86
#2013-12-16|1511.11
#2013-12-17|1505.77
#2013-12-18|1514.21
#2013-12-19|1533.28
#2013-12-20|1532.67
#2013-12-23|1547.37
#2013-12-24|1551.83
#2013-12-25|1551.83
#2013-12-26|1554.72
#2013-12-27|1576.57
#2013-12-30|1577.52
#2013-12-31|1578.82
#2014-01-01|1578.82
#2014-01-02|1549.84
#2014-01-03|1553.00
#2014-01-06|1553.49
#2014-01-07|1554.77
#2014-01-08|1551.44
#2014-01-09|1542.36
#2014-01-10|1563.88
#2014-01-13|1568.06
#2014-01-14|1579.68
#2014-01-15|1586.50
#2014-01-16|1585.42
#2014-01-17|1588.35
#2014-01-20|1590.77
#2014-01-21|1586.60
#2014-01-22|1583.69
#2014-01-23|1589.06
#2014-01-24|1554.98
#2014-01-27|1542.97
#2014-01-28|1551.67
#2014-01-29|1550.85
#2014-01-30|1565.66
#2014-01-31|1550.81
#2014-02-03|1532.80
#2014-02-04|1530.32
#2014-02-05|1529.99
#2014-02-06|1579.14
#2014-02-07|1584.26
#2014-02-10|1586.06
#2014-02-11|1609.54
#2014-02-12|1614.52
#2014-02-13|1626.69
#2014-02-14|1636.84
#2014-02-17|1647.56
#2014-02-18|1651.80
#2014-02-19|1655.35
#2014-02-20|1639.17
#2014-02-21|1649.05
#2014-02-24|1667.61
#2014-02-25|1666.21
#2014-02-26|1647.88
#2014-02-27|1639.40
#2014-02-28|1663.24
#2014-03-03|1622.66
#2014-03-04|1647.35
#2014-03-05|1646.26
#2014-03-06|1663.66
#2014-03-07|1647.97
#2014-03-10|1637.57
#2014-03-11|1626.62
#2014-03-12|1622.68
#2014-03-13|1610.90
#2014-03-14|1601.73
#2014-03-17|1625.17
#2014-03-18|1619.60
#2014-03-19|1611.77
#2014-03-20|1600.11
#2014-03-21|1588.40
#2014-03-24|1572.43
#2014-03-25|1575.33
#2014-03-26|1596.43
#2014-03-27|1594.96
#2014-03-28|1604.67
#2014-03-31|1608.71
#2014-04-01|1616.71
#2014-04-02|1615.12
#2014-04-03|1614.21
#2014-04-04|1617.77
#2014-04-07|1612.05
#2014-04-08|1580.85
#2014-04-09|1600.38
#2014-04-10|1601.47
#2014-04-11|1577.83
#2014-04-14|1561.53
#2014-04-15|1535.47
#2014-04-16|1564.38
#2014-04-17|1581.35
#2014-04-18|1579.03
#2014-04-21|1577.75
#2014-04-22|1590.44
#2014-04-23|1581.78
#2014-04-24|1584.67
#2014-04-25|1562.96
#2014-04-28|1554.74
#2014-04-29|1561.03
#2014-04-30|1568.26
#2014-05-01|1568.34
#2014-05-02|1572.76
#2014-05-05|1568.11
#2014-05-06|1568.53
#2014-05-07|1568.43
#2014-05-08|1571.74
#2014-05-09|1555.69
#2014-05-12|1569.78
#2014-05-13|1562.19
#2014-05-14|1549.70
#2014-05-15|1525.90
#2014-05-16|1519.93
#2014-05-19|1540.59
#2014-05-20|1546.78
#2014-05-21|1553.52
#2014-05-22|1564.05
#2014-05-23|1568.78
#2014-05-26|1581.87
#2014-05-27|1588.96
#2014-05-28|1594.29
#2014-05-29|1601.28
#2014-05-30|1608.92
#2014-06-02|1612.30
#2014-06-03|1594.79
#2014-06-04|1593.55
#2014-06-05|1595.52
#2014-06-06|1606.83
#2014-06-09|1607.76
#2014-06-10|1610.15
#2014-06-11|1595.97
#2014-06-12|1602.95
#2014-06-13|1596.27
#2014-06-16|1595.08
#2014-06-17|1600.03
#2014-06-18|1605.77
#2014-06-19|1614.13
#2014-06-20|1594.80
#2014-06-23|1587.90
#2014-06-24|1590.57
#2014-06-25|1583.46
#2014-06-26|1583.79
#2014-06-27|1587.27
#2014-06-30|1589.47
#2014-07-01|1595.38
#2014-07-02|1592.03
#2014-07-03|1610.41
#2014-07-04|1602.20
#2014-07-07|1585.56
#2014-07-08|1558.59
#2014-07-09|1560.18
#2014-07-10|1526.49
#2014-07-11|1521.90
#2014-07-14|1538.50
#2014-07-15|1521.97
#2014-07-16|1539.03
#2014-07-17|1534.42
#2014-07-18|1538.09
#2014-07-21|1538.92
#2014-07-22|1547.65
#2014-07-23|1556.49
#2014-07-24|1579.22
#2014-07-25|1566.56
#2014-07-28|1567.27
#2014-07-29|1568.87
#2014-07-30|1559.73
#2014-07-31|1535.37
#2014-08-01|1529.65
#2014-08-04|1526.14
#2014-08-05|1537.27
#2014-08-06|1520.21
#2014-08-07|1515.09
#2014-08-08|1511.86
#2014-08-11|1527.66
#2014-08-12|1522.93
#2014-08-13|1531.90
#2014-08-14|1539.23
#2014-08-15|1532.36
#2014-08-18|1545.98
#2014-08-19|1555.99
#2014-08-20|1547.58
#2014-08-21|1557.93
#2014-08-22|1546.83
#2014-08-25|1557.18
#2014-08-26|1569.51
#2014-08-27|1576.32
#2014-08-28|1570.61
#2014-08-29|1556.25
#2014-09-01|1558.77
#2014-09-02|1559.19
#2014-09-03|1559.81
#2014-09-04|1550.72
#2014-09-05|1547.53
#2014-09-08|1543.40
#2014-09-09|1537.11
#2014-09-10|1529.98
#2014-09-11|1536.38
#2014-09-12|1541.26
#2014-09-15|1538.96
#2014-09-16|1536.27
#2014-09-17|1548.14
#2014-09-18|1549.70
#2014-09-19|1543.47
#2014-09-22|1533.28
#2014-09-23|1521.04
#2014-09-24|1507.64
#2014-09-25|1485.65
#2014-09-26|1484.97
#2014-09-29|1484.24
#2014-09-30|1479.58
#2014-10-01|1463.10
#2014-10-02|1447.26
#2014-10-03|1443.23
#2014-10-06|1464.69
#2014-10-07|1443.33
#2014-10-08|1433.58
#2014-10-09|1418.56
#2014-10-10|1396.67
#2014-10-13|1394.73
#2014-10-14|1393.55
#2014-10-15|1368.73
#2014-10-16|1376.52
#2014-10-17|1406.96
#2014-10-20|1403.75
#2014-10-21|1433.23
#2014-10-22|1438.33
#2014-10-23|1447.89
#2014-10-24|1446.26
#2014-10-27|1453.33
#2014-10-28|1469.61
#2014-10-29|1476.90
#2014-10-30|1471.89
#2014-10-31|1481.70
#2014-11-03|1477.71
#2014-11-04|1473.62
#2014-11-05|1476.42
#2014-11-06|1473.80
#2014-11-07|1464.86
#2014-11-10|1481.96
#2014-11-11|1483.59
#2014-11-12|1475.30
#2014-11-13|1480.43
#2014-11-14|1497.53
#2014-11-17|1503.48
#2014-11-18|1515.64
#2014-11-19|1519.49
#2014-11-20|1522.19
#2014-11-21|1528.93
#2014-11-24|1540.69
#2014-11-25|1561.26
#2014-11-26|1570.22
#2014-11-27|1574.30
#2014-11-28|1577.07
#2014-12-01|1579.14
#2014-12-02|1575.55
#2014-12-03|1569.07
#2014-12-04|1577.62
#2014-12-05|1583.16
#2014-12-08|1579.61
#2014-12-09|1568.16
#2014-12-10|1569.50
#2014-12-11|1565.47
#2014-12-12|1543.78
#2014-12-15|1514.47
#2014-12-16|1545.39
#2014-12-17|1528.46
#2014-12-18|1554.59
#2014-12-19|1553.57
#2014-12-22|1574.21
#2014-12-23|1580.24
#2014-12-24|1584.19
#2014-12-25|1584.19
#2014-12-26|1581.72
#2014-12-29|1584.55
#2014-12-30|1574.43
#2014-12-31|1571.04
#2015-01-01|1571.04
#2015-01-02|1554.16
#2015-01-05|1515.74
#2015-01-06|1493.04
#2015-01-07|1486.26
#2015-01-08|1521.53
#2015-01-09|1528.14
#2015-01-12|1537.17
#2015-01-13|1549.40
#2015-01-14|1544.94
#2015-01-15|1535.20
#2015-01-16|1531.51
#2015-01-19|1560.79
#2015-01-20|1560.07
#2015-01-21|1564.91
#2015-01-22|1560.54
#2015-01-23|1562.26
#2015-01-26|1577.81
#2015-01-27|1588.16
#2015-01-28|1575.18
#2015-01-29|1580.94
#2015-01-30|1570.97
#2015-02-02|1571.52
#2015-02-03|1595.08
#2015-02-04|1599.24
#2015-02-05|1600.33
#2015-02-06|1587.81
#2015-02-09|1564.40
#2015-02-10|1585.49
#2015-02-11|1589.31
#2015-02-12|1612.52
#2015-02-13|1607.53
#2015-02-16|1600.26
#2015-02-17|1603.08
#2015-02-18|1627.95
#2015-02-19|1646.41
#2015-02-20|1640.15
#2015-02-23|1655.80
#2015-02-24|1655.54
#2015-02-25|1660.00
#2015-02-26|1644.65
#2015-02-27|1650.18
#2015-03-02|1637.96
#2015-03-03|1621.42
#2015-03-04|1620.32
#2015-03-05|1636.87
#2015-03-06|1622.56
#2015-03-09|1606.38
#2015-03-10|1587.69
#2015-03-11|1586.71
#2015-03-12|1589.94
#2015-03-13|1583.75
#2015-03-16|1604.74
#2015-03-17|1586.43
#2015-03-18|1604.30
#2015-03-19|1604.25
#2015-03-20|1630.43
#2015-03-23|1656.44
#2015-03-24|1672.82
#2015-03-25|1663.71
#2015-03-26|1635.65
#2015-03-27|1629.04
#2015-03-30|1648.59
#2015-03-31|1626.91
#2015-04-01|1634.26
#2015-04-02|1657.58
#2015-04-03|1673.65
#2015-04-06|1680.58
#2015-04-07|1675.54
#2015-04-08|1667.56
#2015-04-09|1680.58
#2015-04-10|1690.93
#2015-04-13|1685.71
#2015-04-14|1689.78
#2015-04-15|1667.46
#2015-04-16|1663.14
#2015-04-17|1648.67
#2015-04-20|1657.84
#2015-04-21|1683.48
#2015-04-22|1677.48
#2015-04-23|1684.09
#2015-04-24|1692.63
#2015-04-27|1711.33
#2015-04-28|1697.85
#2015-04-29|1686.25
#2015-04-30|1706.16
#2015-05-01|1708.79
#2015-05-04|1710.69
#2015-05-05|1674.59
#2015-05-06|1692.36
#2015-05-07|1680.63
#2015-05-08|1721.89
#2015-05-11|1715.34
#2015-05-12|1711.13
#2015-05-13|1723.51
#2015-05-14|1744.98
#2015-05-15|1751.53
#2015-05-18|1742.65
#2015-05-19|1735.67
#2015-05-20|1740.15
#2015-05-21|1740.12
#2015-05-22|1725.48
#2015-05-25|1714.09
#2015-05-26|1697.13
#2015-05-27|1704.92
#2015-05-28|1705.64
#2015-05-29|1679.46
#2015-06-01|1679.84
#2015-06-02|1712.40
#2015-06-03|1737.59
#2015-06-04|1716.00
#2015-06-05|1673.33
#2015-06-08|1679.50
#2015-06-09|1693.70
#2015-06-10|1717.52
#2015-06-11|1713.87
#2015-06-12|1704.06
#2015-06-15|1682.75
#2015-06-16|1687.98
#2015-06-17|1681.10
#2015-06-18|1702.90
#2015-06-19|1694.86
#2015-06-22|1759.05
#2015-06-23|1752.92
#2015-06-24|1737.56
#2015-06-25|1757.71
#2015-06-26|1745.48
#2015-06-29|1695.62
#2015-06-30|1670.94
#2015-07-01|1705.20
#2015-07-02|1686.78
#2015-07-03|1674.15
#2015-07-06|1647.93
#2015-07-07|1599.23
#2015-07-08|1630.12
#2015-07-09|1662.30
#2015-07-10|1719.91
#2015-07-13|1734.39
#2015-07-14|1737.61
#2015-07-15|1748.26
#2015-07-16|1757.84
#2015-07-17|1750.50
#2015-07-20|1752.25
#2015-07-21|1752.51
#2015-07-22|1744.19
#2015-07-23|1754.47
#2015-07-24|1739.50
#2015-07-27|1720.78
#2015-07-28|1719.95
#2015-07-29|1742.33
#2015-07-30|1711.63
#2015-07-31|1746.44
#2015-08-03|1757.19
#2015-08-04|1764.77
#2015-08-05|1750.37
#2015-08-06|1739.31
#2015-08-07|1708.55
#2015-08-10|1727.52
#2015-08-11|1711.89
#2015-08-12|1688.75
#2015-08-13|1700.41
#2015-08-14|1695.19
#2015-08-17|1693.04
#2015-08-18|1692.45
#2015-08-19|1681.85
#2015-08-20|1667.91
#2015-08-21|1643.82
#2015-08-24|1619.90
#2015-08-25|1650.64
#2015-08-26|1643.16
#2015-08-27|1657.91
#2015-08-28|1655.43
#2015-08-31|1648.12
#2015-09-01|1620.51
#2015-09-02|1624.00
#2015-09-03|1635.31
#2015-09-04|1607.16
#2015-09-07|1623.56
#2015-09-08|1638.03
#2015-09-09|1656.49
#2015-09-10|1650.53
#2015-09-11|1634.33
#2015-09-14|1630.70
#2015-09-15|1636.27
#2015-09-16|1661.83
#2015-09-17|1670.70
#2015-09-18|1661.87
#2015-09-21|1651.69
#2015-09-22|1600.33
#2015-09-23|1606.98
#2015-09-24|1599.54
#2015-09-25|1623.98
#2015-09-28|1603.85
#2015-09-29|1579.56
#2015-09-30|1605.44
#2015-10-01|1595.57
#2015-10-02|1607.02
#2015-10-05|1634.05
#2015-10-06|1660.05
#2015-10-07|1651.05
#2015-10-08|1680.09
#2015-10-09|1685.43
#2015-10-12|1673.45
#2015-10-13|1667.37
#2015-10-14|1675.54
#2015-10-15|1692.33
#2015-10-16|1707.40
#2015-10-19|1697.26
#2015-10-20|1702.67
#2015-10-21|1692.24
#2015-10-22|1656.09
#2015-10-23|1689.33
#2015-10-26|1687.36
#2015-10-27|1668.32
#2015-10-28|1670.30
#2015-10-29|1673.78
#2015-10-30|1676.97
#2015-11-02|1679.77
#2015-11-03|1666.89
#2015-11-04|1654.30
#2015-11-05|1654.48
#2015-11-06|1638.90
#2015-11-09|1626.84
#2015-11-10|1628.59
#2015-11-11|1622.32
#2015-11-12|1609.68
#2015-11-13|1589.04
#2015-11-16|1579.27
#2015-11-17|1610.47
#2015-11-18|1595.45
#2015-11-19|1622.96
#2015-11-20|1606.66
#2015-11-23|1586.05
#2015-11-24|1560.27
#2015-11-25|1580.72
#2015-11-26|1592.25
#2015-11-27|1596.90
#2015-11-30|1590.56
#2015-12-01|1604.18
#2015-12-02|1606.51
#2015-12-03|1611.58
#2015-12-04|1605.38
#2015-12-07|1610.33
#2015-12-08|1587.85
#2015-12-09|1579.31
#2015-12-10|1570.24
#2015-12-11|1557.41
#2015-12-14|1545.15
#2015-12-15|1565.32
#2015-12-16|1576.64
#2015-12-17|1577.64
#2015-12-18|1562.00
#2015-12-21|1560.85
#2015-12-22|1567.45
#2015-12-23|1588.50
#2015-12-24|1596.50
#2015-12-25|1596.50
#2015-12-28|1595.70
#2015-12-29|1605.93
#2015-12-30|1605.72
#2015-12-31|1592.98
#2016-01-01|1592.98
#2016-01-04|1546.52
#2016-01-05|1544.84
#2016-01-06|1522.60
#2016-01-07|1522.05
#2016-01-08|1517.19
#2016-01-11|1498.62
#2016-01-12|1514.40
#2016-01-13|1513.95
#2016-01-14|1489.11
#2016-01-15|1485.94
#2016-01-18|1462.00
#2016-01-19|1475.05
#2016-01-20|1429.32
#2016-01-21|1448.92
#2016-01-22|1501.83
#2016-01-25|1498.72
#2016-01-26|1504.35
#2016-01-27|1531.01
#2016-01-28|1530.78
#2016-01-29|1548.35
#2016-02-01|1562.47
#2016-02-02|1547.96
#2016-02-03|1543.51
#2016-02-04|1546.08
#2016-02-05|1510.89
#2016-02-08|1443.43
#2016-02-09|1465.50
#2016-02-10|1476.27
#2016-02-11|1464.05
#2016-02-12|1474.63
#2016-02-15|1505.84
#2016-02-16|1519.20
#2016-02-17|1543.68
#2016-02-18|1542.23
#2016-02-19|1542.04
#2016-02-22|1550.49
#2016-02-23|1541.71
#2016-02-24|1525.29
#2016-02-25|1564.74
#2016-02-26|1563.55
#2016-02-29|1570.66
#2016-03-01|1601.08
#2016-03-02|1577.53
#2016-03-03|1584.70
#2016-03-04|1592.61
#2016-03-07|1582.76
#2016-03-08|1574.89
#2016-03-09|1590.09
#2016-03-10|1580.32
#2016-03-11|1617.36
#2016-03-14|1628.35
#2016-03-15|1632.30
#2016-03-16|1629.06
#2016-03-17|1657.22
#2016-03-18|1650.12
#2016-03-21|1639.88
#2016-03-22|1647.47
#2016-03-23|1640.05
#2016-03-24|1613.56
#2016-03-25|1613.56
#2016-03-28|1621.00
#2016-03-29|1629.46
#2016-03-30|1676.53
#2016-03-31|1654.81
#2016-04-01|1637.38
#2016-04-04|1647.13
#2016-04-05|1619.34
#2016-04-06|1626.81
#2016-04-07|1624.31
#2016-04-08|1643.35
#2016-04-11|1650.82
#2016-04-12|1646.91
#2016-04-13|1658.06
#2016-04-14|1658.92
#2016-04-15|1653.75
#2016-04-18|1656.58
#2016-04-19|1687.59
#2016-04-20|1678.24
#2016-04-21|1638.25
#2016-04-22|1624.77
#2016-04-25|1634.34
#2016-04-26|1641.81
#2016-04-27|1637.51
#2016-04-28|1641.96
#2016-04-29|1644.30
#2016-05-02|1659.28
#2016-05-03|1640.05
#2016-05-04|1625.83
#2016-05-05|1631.86
#2016-05-06|1631.63
#2016-05-09|1640.81
#2016-05-10|1640.33
#2016-05-11|1621.06
#2016-05-12|1630.24
#2016-05-13|1597.08
#2016-05-16|1593.85
#2016-05-17|1604.33
#2016-05-18|1602.18
#2016-05-19|1585.15
#2016-05-20|1618.21
#2016-05-23|1608.48
#2016-05-24|1627.79
#2016-05-25|1628.66
#2016-05-26|1642.37
#2016-05-27|1637.55
#2016-05-30|1644.79
#2016-05-31|1636.35
#2016-06-01|1635.93
#2016-06-02|1630.77
#2016-06-03|1638.66
#2016-06-06|1636.16
#2016-06-07|1641.42
#2016-06-08|1632.41
#2016-06-09|1603.68
#2016-06-10|1559.48
#2016-06-13|1529.40
#2016-06-14|1482.71
#2016-06-15|1506.80
#2016-06-16|1489.04
#2016-06-17|1516.44
#2016-06-20|1573.83
#2016-06-21|1575.73
#2016-06-22|1576.73
#2016-06-23|1605.41
#2016-06-24|1488.35
#2016-06-27|1424.03
#2016-06-28|1460.86
#2016-06-29|1510.91
#2016-06-30|1526.17
#2016-07-01|1544.93
#2016-07-04|1524.40
#2016-07-05|1506.44
#2016-07-06|1480.22
#2016-07-07|1490.07
#2016-07-08|1515.52
#2016-07-11|1544.86
#2016-07-12|1565.56
#2016-07-13|1573.67
#2016-07-14|1575.20
#2016-07-15|1566.63
#2016-07-18|1566.85
#2016-07-19|1547.35
#2016-07-20|1566.38
#2016-07-21|1568.16
#2016-07-22|1561.38
#2016-07-25|1575.42
#2016-07-26|1569.06
#2016-07-27|1587.70
#2016-07-28|1596.98
#2016-07-29|1608.91
#2016-08-01|1599.78
#2016-08-02|1590.74
#2016-08-03|1571.40
#2016-08-04|1572.84
#2016-08-05|1579.63
#2016-08-08|1580.01
#2016-08-09|1610.04
#2016-08-10|1619.85
#2016-08-11|1627.07
#2016-08-12|1630.80
#2016-08-15|1627.58
#2016-08-16|1619.30
#2016-08-17|1604.32
#2016-08-18|1627.36
#2016-08-19|1618.16
#2016-08-22|1620.32
#2016-08-23|1632.72
#2016-08-24|1629.70
#2016-08-25|1620.33
#2016-08-26|1616.93
#2016-08-29|1598.82
#2016-08-30|1604.02
#2016-08-31|1592.62
#2016-09-01|1610.17
#2016-09-02|1635.86
#2016-09-05|1634.31
#2016-09-06|1650.18
#2016-09-07|1658.33
#2016-09-08|1652.93
#2016-09-09|1626.02
#2016-09-12|1606.33
#2016-09-13|1602.12
#2016-09-14|1601.61
#2016-09-15|1602.48
#2016-09-16|1585.76
#2016-09-19|1609.29
#2016-09-20|1611.41
#2016-09-21|1605.53
#2016-09-22|1639.33
#2016-09-23|1630.02
#2016-09-26|1607.53
#2016-09-27|1596.95
#2016-09-28|1619.32
#2016-09-29|1627.03
#2016-09-30|1628.08
#2016-10-03|1618.36
#2016-10-04|1621.37
#2016-10-05|1609.19
#2016-10-06|1594.02
#2016-10-07|1573.94
#2016-10-10|1588.88
#2016-10-11|1561.18
#2016-10-12|1549.75
#2016-10-13|1540.68
#2016-10-14|1558.33
#2016-10-17|1547.08
#2016-10-18|1561.34
#2016-10-19|1572.87
#2016-10-20|1550.26
#2016-10-21|1542.58
#2016-10-24|1541.08
#2016-10-25|1527.81
#2016-10-26|1528.73
#2016-10-27|1540.72
#2016-10-28|1549.35
#2016-10-31|1553.72
#2016-11-01|1550.75
#2016-11-02|1533.47
#2016-11-03|1519.27
#2016-11-04|1499.99
#2016-11-07|1498.88
#2016-11-08|1497.46
#2016-11-09|1473.59
#2016-11-10|1478.61
#2016-11-11|1466.77
#2016-11-14|1442.55
#2016-11-15|1438.23
#2016-11-16|1453.48
#2016-11-17|1454.27
#2016-11-18|1427.41
#2016-11-21|1429.60
#2016-11-22|1426.25
#2016-11-23|1418.01
#2016-11-24|1422.34
#2016-11-25|1431.90
#2016-11-28|1418.31
#2016-11-29|1435.15
#2016-11-30|1435.13
#2016-12-01|1420.17
#2016-12-02|1414.29
#2016-12-05|1430.37
#2016-12-06|1450.29
#2016-12-07|1455.54
#2016-12-08|1456.68
#2016-12-09|1493.29
#2016-12-12|1490.76
#2016-12-13|1521.79
#2016-12-14|1519.32
#2016-12-15|1492.00
#2016-12-16|1490.81
#2016-12-19|1502.74
#2016-12-20|1513.91
#2016-12-21|1526.69
#2016-12-22|1510.22
#2016-12-23|1512.54
#2016-12-26|1512.54
#2016-12-27|1521.19
#2016-12-28|1508.85
#2016-12-29|1526.88
#2016-12-30|1535.55
#2017-01-02|1548.49
#2017-01-03|1525.26
#2017-01-04|1533.55
#2017-01-05|1555.76
#2017-01-06|1556.06
#2017-01-09|1549.80
#2017-01-10|1546.58
#2017-01-11|1535.23
#2017-01-12|1543.18
#2017-01-13|1557.04
#2017-01-16|1545.65
#2017-01-17|1548.73
#2017-01-18|1538.61
#2017-01-19|1533.89
#2017-01-20|1548.92
#2017-01-23|1554.65
#2017-01-24|1560.31
#2017-01-25|1555.03
#2017-01-26|1541.22
#2017-01-27|1548.90
#2017-01-30|1544.15
#2017-01-31|1543.73
#2017-02-01|1540.40
#2017-02-02|1549.74
#2017-02-03|1550.23
#2017-02-06|1530.62
#2017-02-07|1528.26
#2017-02-08|1539.88
#2017-02-09|1548.02
#2017-02-10|1542.16
#2017-02-13|1552.01
#2017-02-14|1543.68
#2017-02-15|1542.01
#2017-02-16|1558.50
#2017-02-17|1554.04
#2017-02-20|1551.47
#2017-02-21|1540.46
#2017-02-22|1547.17
#2017-02-23|1557.80
#2017-02-24|1536.28
#2017-02-27|1549.34
#2017-02-28|1560.91
#2017-03-01|1566.92
#2017-03-02|1562.20
#2017-03-03|1553.37
#2017-03-06|1555.52
#2017-03-07|1552.16
#2017-03-08|1554.54
#2017-03-09|1580.13
#2017-03-10|1584.71
#2017-03-13|1586.88
#2017-03-14|1578.77
#2017-03-15|1572.82
#2017-03-16|1591.95
#2017-03-17|1607.00
#2017-03-20|1605.63
#2017-03-21|1605.45
#2017-03-22|1601.53
#2017-03-23|1617.29
#2017-03-24|1624.52
#2017-03-27|1637.56
#2017-03-28|1645.96
#2017-03-29|1631.96
#2017-03-30|1641.36
#2017-03-31|1659.43
#2017-04-03|1641.90
#2017-04-04|1650.79
#2017-04-05|1650.34
#2017-04-06|1643.36
#2017-04-07|1639.67
#2017-04-10|1638.55
#2017-04-11|1638.60
#2017-04-12|1650.86
#2017-04-13|1643.72
#2017-04-14|1643.72
#2017-04-17|1649.68
#2017-04-18|1637.31
#2017-04-19|1631.93
#2017-04-20|1656.55
#2017-04-21|1632.83
#2017-04-24|1706.72
#2017-04-25|1712.65
#2017-04-26|1718.98
#2017-04-27|1713.95
#2017-04-28|1705.11
#2017-05-01|1709.49
#2017-05-02|1725.14
#2017-05-03|1719.92
#2017-05-04|1742.44
#2017-05-05|1754.97
#2017-05-08|1743.36
#2017-05-09|1755.79
#2017-05-10|1742.63
#2017-05-11|1717.37
#2017-05-12|1761.11
#2017-05-15|1768.36
#2017-05-16|1792.97
#2017-05-17|1779.17
#2017-05-18|1771.55
#2017-05-19|1795.97
#2017-05-22|1809.27
#2017-05-23|1811.38
#2017-05-24|1804.20
#2017-05-25|1808.36
#2017-05-26|1819.84
#2017-05-29|1818.57
#2017-05-30|1822.62
#2017-05-31|1826.27
#2017-06-01|1836.96
#2017-06-02|1851.88
#2017-06-05|1842.76
#2017-06-06|1838.73
#2017-06-07|1843.82
#2017-06-08|1823.03
#2017-06-09|1816.94
#2017-06-12|1803.37
#2017-06-13|1819.01
#2017-06-14|1839.80
#2017-06-15|1820.40
#2017-06-16|1847.10
#2017-06-19|1843.10
#2017-06-20|1840.30
#2017-06-21|1835.81
#2017-06-22|1835.15
#2017-06-23|1841.32
#2017-06-26|1847.48
#2017-06-27|1838.34
#2017-06-28|1843.18
#2017-06-29|1818.92
#2017-06-30|1804.45
#2017-07-03|1802.37
#2017-07-04|1792.43
#2017-07-05|1792.52
#2017-07-06|1788.28
#2017-07-07|1765.60
#2017-07-10|1767.60
#2017-07-11|1767.14
#2017-07-12|1782.42
#2017-07-13|1778.11
#2017-07-14|1794.84
#2017-07-17|1794.42
#2017-07-18|1801.08
#2017-07-19|1812.16
#2017-07-20|1843.37
#2017-07-21|1823.66
#2017-07-24|1830.05
#2017-07-25|1833.76
#2017-07-26|1834.15
#2017-07-27|1848.05
#2017-07-28|1849.75
#2017-07-31|1851.47
#2017-08-01|1871.15
#2017-08-02|1870.92
#2017-08-03|1881.71
#2017-08-04|1873.98
#2017-08-07|1871.81
#2017-08-08|1858.69
#2017-08-09|1836.94
#2017-08-10|1835.01
#2017-08-11|1823.04
#2017-08-14|1839.64
#2017-08-15|1829.63
#2017-08-16|1834.73
#2017-08-17|1842.62
#2017-08-18|1819.79
#2017-08-21|1820.05
#2017-08-22|1827.64
#2017-08-23|1812.56
#2017-08-24|1800.19
#2017-08-25|1814.51
#2017-08-28|1810.42
#2017-08-29|1780.90
#2017-08-30|1782.55
#2017-08-31|1787.83
#2017-09-01|1805.25
#2017-09-04|1803.53
#2017-09-05|1810.33
#2017-09-06|1809.34
#2017-09-07|1819.90
#2017-09-08|1822.03
#2017-09-11|1838.23
#2017-09-12|1844.25
#2017-09-13|1849.25
#2017-09-14|1846.70
#2017-09-15|1857.51
#2017-09-18|1850.70
#2017-09-19|1858.58
#2017-09-20|1860.23
#2017-09-21|1847.78
#2017-09-22|1850.65
#2017-09-25|1845.96
#2017-09-26|1828.99
#2017-09-27|1817.23
#2017-09-28|1837.09
#2017-09-29|1868.65
#2017-10-02|1865.74
#2017-10-03|1867.11
#2017-10-04|1872.15
#2017-10-05|1866.79
#2017-10-06|1872.66
#2017-10-09|1880.67
#2017-10-10|1895.32
#2017-10-11|1894.89
#2017-10-12|1902.02
#2017-10-13|1897.25
#2017-10-16|1893.44
#2017-10-17|1893.61
#2017-10-18|1913.91
#2017-10-19|1900.56
#2017-10-20|1882.91
#2017-10-23|1859.45
#2017-10-24|1851.88
#2017-10-25|1850.02
#2017-10-26|1863.02
#2017-10-27|1837.02
#2017-10-30|1858.80
#2017-10-31|1879.40
#2017-11-01|1870.01
#2017-11-02|1869.33
#2017-11-03|1872.96
#2017-11-06|1862.52
#2017-11-07|1849.52
#2017-11-08|1857.17
#2017-11-09|1844.82
#2017-11-10|1846.23
#2017-11-13|1836.38
#2017-11-14|1861.76
#2017-11-15|1845.59
#2017-11-16|1869.69
#2017-11-17|1889.84
#2017-11-20|1905.46
#2017-11-21|1920.72
#2017-11-22|1925.25
#2017-11-23|1937.49
#2017-11-24|1952.49
#2017-11-27|1942.32
#2017-11-28|1950.66
#2017-11-29|1951.51
#2017-11-30|1956.75
#2017-12-01|1932.15
#2017-12-04|1945.60
#2017-12-05|1937.38
#2017-12-06|1937.63
#2017-12-07|1941.74
#2017-12-08|1937.01
#2017-12-11|1956.75
#2017-12-12|1948.74
#2017-12-13|1953.34
#2017-12-14|1946.01
#2017-12-15|1945.18
#2017-12-18|1959.94
#2017-12-19|1948.16
#2017-12-20|1957.03
#2017-12-21|1959.22
#2017-12-22|1956.52
#2017-12-25|1956.52
#2017-12-26|1961.64
#2017-12-27|1961.22
#2017-12-28|1961.44
#2017-12-29|1964.56
#2018-01-01|1964.56
#2018-01-02|1967.17
#2018-01-03|1970.98
#2018-01-04|1996.32
#2018-01-05|2012.75
#2018-01-08|2006.32
#2018-01-09|2026.37
#2018-01-10|2013.29
#2018-01-11|2001.13
#2018-01-12|2008.58
#2018-01-15|2045.34
#2018-01-16|2039.43
#2018-01-17|2030.71
#2018-01-18|2024.47
#2018-01-19|2046.73
#2018-01-22|2048.04
#2018-01-23|2052.91
#2018-01-24|2051.09
#2018-01-25|2043.28
#2018-01-26|2036.35
#2018-01-29|2018.13
#2018-01-30|2022.37
#2018-01-31|2044.45
#2018-02-01|2032.51
#2018-02-02|1994.14
#2018-02-05|1951.32
#2018-02-06|1906.51
#2018-02-07|1947.22
#2018-02-08|1914.27
#2018-02-09|1891.60
#2018-02-12|1914.67
#2018-02-13|1915.50
#2018-02-14|1955.86
#2018-02-15|1985.86
#2018-02-16|1977.61
#2018-02-19|1960.80
#2018-02-20|1969.79
#2018-02-21|1966.85
#2018-02-22|1957.43
#2018-02-23|1958.44
#2018-02-26|1951.47
#2018-02-27|1942.52
#2018-02-28|1940.29
#2018-03-01|1896.72
#2018-03-02|1879.89
#2018-03-05|1889.51
#2018-03-06|1895.41
#2018-03-07|1900.49
#2018-03-08|1900.24
#2018-03-09|1906.17
#2018-03-12|1921.25
#2018-03-13|1906.35
#2018-03-14|1889.00
#2018-03-15|1895.66
#2018-03-16|1885.91
#2018-03-19|1891.73
#2018-03-20|1870.14
#2018-03-21|1869.43
#2018-03-22|1853.84
#2018-03-23|1853.92
#2018-03-26|1859.80
#2018-03-27|1872.74
#2018-03-28|1866.55
#2018-03-29|1870.79
#2018-03-30|1870.79
#2018-04-02|1872.46
#2018-04-03|1845.74
#2018-04-04|1843.55
#2018-04-05|1882.11
#2018-04-06|1889.63
#2018-04-09|1902.44
#2018-04-10|1914.86
#2018-04-11|1906.95
#2018-04-12|1896.98
#2018-04-13|1894.67
#2018-04-16|1893.64
#2018-04-17|1897.09
#2018-04-18|1905.92
#2018-04-19|1947.92
#2018-04-20|1931.45
#2018-04-23|1916.94
#2018-04-24|1913.16
#2018-04-25|1908.96
#2018-04-26|1919.49
#2018-04-27|1915.30
#2018-04-30|1937.21
#2018-05-01|1922.38
#2018-05-02|1944.18
#2018-05-03|1941.94
#2018-05-04|1952.70
#2018-05-07|1952.76
#2018-05-08|1946.54
#2018-05-09|1926.99
#2018-05-10|1948.43
#2018-05-11|1958.07
#2018-05-14|1963.48
#2018-05-15|1929.10
#2018-05-16|1913.49
#2018-05-17|1919.19
#2018-05-18|1906.00
#2018-05-21|1916.24
#2018-05-22|1918.78
#2018-05-23|1894.96
#2018-05-24|1886.42
#2018-05-25|1885.77
#2018-05-28|1874.85
#2018-05-29|1835.13
#2018-05-30|1829.63
#2018-05-31|1848.36
#2018-06-01|1853.64
#2018-06-04|1874.10
#2018-06-05|1859.90
#2018-06-06|1878.59
#2018-06-07|1873.91
#2018-06-08|1861.12
#2018-06-11|1880.57
#2018-06-12|1874.98
#2018-06-13|1870.44
#2018-06-14|1858.24
#2018-06-15|1845.35
#2018-06-18|1829.92
#2018-06-19|1805.81
#2018-06-20|1824.86
#2018-06-21|1824.90
#2018-06-22|1854.37
#2018-06-25|1833.05
#2018-06-26|1818.36
#2018-06-27|1822.64
#2018-06-28|1809.46
#2018-06-29|1817.60
#2018-07-02|1787.81
#2018-07-03|1803.36
#2018-07-04|1805.68
#2018-07-05|1825.56
#2018-07-06|1849.51
#2018-07-09|1855.24
#2018-07-10|1854.81
#2018-07-11|1841.73
#2018-07-12|1881.55
#2018-07-13|1882.44
#2018-07-16|1884.12
#2018-07-17|1875.05
#2018-07-18|1873.36
#2018-07-19|1836.18
#2018-07-20|1849.60
#2018-07-23|1849.36
#2018-07-24|1841.90
#2018-07-25|1816.77
#2018-07-26|1830.25
#2018-07-27|1846.01
#2018-07-30|1858.79
#2018-07-31|1870.77
#2018-08-01|1857.78
#2018-08-02|1850.01
#2018-08-03|1864.01
#2018-08-06|1859.56
#2018-08-07|1869.89
#2018-08-08|1879.35
#2018-08-09|1882.46
#2018-08-10|1846.33
#2018-08-13|1838.74
#2018-08-14|1821.60
#2018-08-15|1802.03
#2018-08-16|1829.15
#2018-08-17|1835.63
#2018-08-20|1857.76
#2018-08-21|1871.54
#2018-08-22|1900.61
#2018-08-23|1893.61
#2018-08-24|1902.57
#2018-08-27|1915.83
#2018-08-28|1925.61
#2018-08-29|1923.46
#2018-08-30|1911.90
#2018-08-31|1897.35
#2018-09-03|1893.02
#2018-09-04|1868.60
#2018-09-05|1844.49
#2018-09-06|1836.43
#2018-09-07|1835.70
#2018-09-10|1849.97
#2018-09-11|1840.29
#2018-09-12|1855.85
#2018-09-13|1850.89
#2018-09-14|1835.96
#2018-09-17|1839.31
#2018-09-18|1837.30
#2018-09-19|1815.67
#2018-09-20|1833.45
#2018-09-21|1844.19
#2018-09-24|1851.13
#2018-09-25|1855.86
#2018-09-26|1858.65
#2018-09-27|1856.40
#2018-09-28|1836.22
#2018-10-01|1839.78
#2018-10-02|1820.20
#2018-10-03|1831.43
#2018-10-04|1812.06
#2018-10-05|1815.04
#2018-10-08|1783.18
#2018-10-09|1783.67
#2018-10-10|1767.65
#2018-10-11|1756.31
#2018-10-12|1762.90
#2018-10-15|1771.96
#2018-10-16|1813.81
#2018-10-17|1793.45
#2018-10-18|1797.83
#2018-10-19|1799.82
#2018-10-22|1780.37
#2018-10-23|1758.33
#2018-10-24|1760.57
#2018-10-25|1734.51
#2018-10-26|1702.69
#2018-10-29|1719.99
#2018-10-30|1721.30
#2018-10-31|1707.04
#2018-11-01|1718.63
#2018-11-02|1742.10
#2018-11-05|1732.63
#2018-11-06|1741.31
#2018-11-07|1758.10
#2018-11-08|1738.25
#2018-11-09|1719.39
#2018-11-12|1701.61
#2018-11-13|1711.21
#2018-11-14|1720.16
#2018-11-15|1707.95
#2018-11-16|1736.69
#2018-11-19|1734.07
#2018-11-20|1698.74
#2018-11-21|1715.58
#2018-11-22|1700.01
#2018-11-23|1705.37
#2018-11-26|1733.90
#2018-11-27|1735.75
#2018-11-28|1739.07
#2018-11-29|1764.57
#2018-11-30|1744.49
#2018-12-03|1763.84
#2018-12-04|1730.12
#2018-12-05|1700.90
#2018-12-06|1667.49
#2018-12-07|1675.99
#2018-12-10|1643.11
#2018-12-11|1652.22
#2018-12-12|1684.64
#2018-12-13|1675.98
#2018-12-14|1669.99
#2018-12-17|1660.48
#2018-12-18|1648.48
#2018-12-19|1679.16
#2018-12-20|1645.63
#2018-12-21|1648.73
#2018-12-24|1633.14
#2018-12-25|1633.14
#2018-12-26|1632.28
#2018-12-27|1617.61
#2018-12-28|1644.16
#2018-12-31|1661.24
#2019-01-01|1661.24
#2019-01-02|1642.31
#2019-01-03|1633.40
#2019-01-04|1660.05
#2019-01-07|1690.94
#2019-01-08|1700.59
#2019-01-09|1731.01
#2019-01-10|1726.82
#2019-01-11|1723.03
#2019-01-14|1709.39
#2019-01-15|1694.75
#2019-01-16|1696.31
#2019-01-17|1688.02
#2019-01-18|1707.67
#2019-01-21|1706.52
#2019-01-22|1708.36
#2019-01-23|1706.30
#2019-01-24|1713.85
#2019-01-25|1739.19
#2019-01-28|1738.22
#2019-01-29|1747.77
#2019-01-30|1751.92
#2019-01-31|1749.85
#2019-02-01|1765.40
#2019-02-04|1760.91
#2019-02-05|1785.68
#2019-02-06|1772.43
#2019-02-07|1700.28
#2019-02-08|1687.65
#2019-02-11|1705.80
#2019-02-12|1703.88
#2019-02-13|1701.08
#2019-02-14|1707.04
#2019-02-15|1738.56
#2019-02-18|1756.70
#2019-02-19|1753.28
#2019-02-20|1777.77
#2019-02-21|1783.57
#2019-02-22|1784.66
#2019-02-25|1788.21
#2019-02-26|1780.47
#2019-02-27|1779.93
#2019-02-28|1828.51
#2019-03-01|1837.57
#2019-03-04|1832.61
#2019-03-05|1830.89
#2019-03-06|1833.99
#2019-03-07|1809.39
#2019-03-08|1799.74
#2019-03-11|1804.90
#2019-03-12|1809.80
#2019-03-13|1824.53
#2019-03-14|1839.80
#2019-03-15|1845.88
#2019-03-18|1849.49
#2019-03-19|1865.66
#2019-03-20|1841.74
#2019-03-21|1837.11
#2019-03-22|1801.80
#2019-03-25|1792.70
#2019-03-26|1800.69
#2019-03-27|1799.79
#2019-03-28|1793.77
#2019-03-29|1802.79
#2019-04-01|1793.69
#2019-04-02|1798.88
#2019-04-03|1830.11
#2019-04-04|1824.70
#2019-04-05|1834.70
#2019-04-08|1820.20
#2019-04-09|1824.58
#2019-04-10|1835.11
#2019-04-11|1846.40
#2019-04-12|1860.50
#2019-04-15|1869.87
#2019-04-16|1884.91
#2019-04-17|1894.12
#2019-04-18|1897.03
#2019-04-19|1897.03
#2019-04-22|1898.97
#2019-04-23|1891.38
#2019-04-24|1886.12
#2019-04-25|1864.85
#2019-04-26|1895.62
#2019-04-29|1906.03
#2019-04-30|1906.42
#2019-05-01|1912.12
#2019-05-02|1899.53
#2019-05-03|1890.10
#2019-05-06|1878.98
#2019-05-07|1865.85
#2019-05-08|1882.32
#2019-05-09|1856.84
#2019-05-10|1859.68
#2019-05-13|1836.24
#2019-05-14|1848.55
#2019-05-15|1852.23
#2019-05-16|1866.14
#2019-05-17|1848.86
#2019-05-20|1842.19
#2019-05-21|1847.30
#2019-05-22|1850.12
#2019-05-23|1805.37
#2019-05-24|1810.31
#2019-05-27|1804.32
#2019-05-28|1815.58
#2019-05-29|1788.46
#2019-05-30|1819.24
#2019-05-31|1813.92
#2019-06-03|1828.24
#2019-06-04|1834.84
#2019-06-05|1855.14
#2019-06-06|1849.49
#2019-06-07|1881.44
#2019-06-10|1880.21
#2019-06-11|1883.98
#2019-06-12|1901.44
#2019-06-13|1895.56
#2019-06-14|1877.50
#2019-06-17|1885.77
#2019-06-18|1891.96
#2019-06-19|1892.69
#2019-06-20|1905.70
#2019-06-21|1890.44
#2019-06-24|1902.99
#2019-06-25|1894.64
#2019-06-26|1882.26
#2019-06-27|1861.73
#2019-06-28|1890.44
#2019-07-01|1899.49
#2019-07-02|1893.87
#2019-07-03|1906.11
#2019-07-04|1904.19
#2019-07-05|1889.38
#2019-07-08|1882.46
#2019-07-09|1879.55
#2019-07-10|1881.15
#2019-07-11|1880.26
#2019-07-12|1888.95
#2019-07-15|1895.00
#2019-07-16|1885.72
#2019-07-17|1881.36
#2019-07-18|1873.63
#2019-07-19|1856.86
#2019-07-22|1857.61
#2019-07-23|1845.54
#2019-07-24|1848.25
#2019-07-25|1851.60
#2019-07-26|1897.52
#2019-07-29|1885.98
#2019-07-30|1853.25
#2019-07-31|1854.21
#2019-08-01|1848.30
#2019-08-02|1808.04
#2019-08-05|1801.26
#2019-08-06|1809.93
#2019-08-07|1828.93
#2019-08-08|1845.89
#2019-08-09|1831.94
#2019-08-12|1836.75
#2019-08-13|1838.46
#2019-08-14|1804.82
#2019-08-15|1794.94
#2019-08-16|1820.37
#2019-08-19|1837.63
#2019-08-20|1815.89
#2019-08-21|1841.55
#2019-08-22|1835.56
#2019-08-23|1827.02
#2019-08-26|1825.43
#2019-08-27|1833.13
#2019-08-28|1818.37
#2019-08-29|1835.03
#2019-08-30|1827.96
#2019-09-02|1819.15
#2019-09-03|1813.62
#2019-09-04|1834.83
#2019-09-05|1838.71
#2019-09-06|1845.69
#2019-09-09|1844.84
#2019-09-10|1839.37
#2019-09-11|1833.76
#2019-09-12|1849.06
#2019-09-13|1852.90
#2019-09-16|1829.12
#2019-09-17|1836.77
#2019-09-18|1849.60
#2019-09-19|1865.99
#2019-09-20|1849.14
#2019-09-23|1833.89
#2019-09-24|1836.37
#2019-09-25|1813.07
#2019-09-26|1823.50
#2019-09-27|1836.50
#2019-09-30|1835.11
#2019-10-01|1830.41
#2019-10-02|1795.00
#2019-10-03|1796.77
#2019-10-04|1819.30
#2019-10-07|1823.47
#2019-10-08|1799.57
#2019-10-09|1804.34
#2019-10-10|1814.91
#2019-10-11|1790.34
#2019-10-14|1790.12
#2019-10-15|1806.05
#2019-10-16|1795.23
#2019-10-17|1808.65
#2019-10-18|1823.12
#2019-10-21|1819.37
#2019-10-22|1829.37
#2019-10-23|1828.15
#2019-10-24|1831.75
#2019-10-25|1823.58
#2019-10-28|1835.65
#2019-10-29|1837.98
#2019-10-30|1842.92
#2019-10-31|1841.04
#2019-11-01|1837.33
#2019-11-04|1833.87
#2019-11-05|1826.54
#2019-11-06|1819.40
#2019-11-07|1825.60
#2019-11-08|1815.27
#2019-11-11|1826.11
#2019-11-12|1822.86
#2019-11-13|1810.78
#2019-11-14|1800.31
#2019-11-15|1816.05
#2019-11-18|1818.64
#2019-11-19|1818.57
#2019-11-20|1811.99
#2019-11-21|1805.82
#2019-11-22|1804.62
#2019-11-25|1809.15
#2019-11-26|1810.87
#2019-11-27|1818.82
#2019-11-28|1813.45
#2019-11-29|1818.89
#2019-12-02|1801.19
#2019-12-03|1792.34
#2019-12-04|1800.67
#2019-12-05|1806.50
#2019-12-06|1817.43
#2019-12-09|1822.51
#2019-12-10|1822.02
#2019-12-11|1823.76
#2019-12-12|1824.27
#2019-12-13|1830.22
#2019-12-16|1845.15
#2019-12-17|1842.27
#2019-12-18|1835.63
#2019-12-19|1840.51
#2019-12-20|1856.71
#2019-12-23|1862.47
#2019-12-24|1870.67
#2019-12-25|1870.67
#2019-12-26|1872.10
#2019-12-27|1881.06
#2019-12-30|1873.43
#2019-12-31|1874.78
#2020-01-01|1874.78
#2020-01-02|1890.23
#2020-01-03|1879.62
#2020-01-06|1867.84
#2020-01-07|1868.06
#2020-01-08|1861.84
#2020-01-09|1873.28
#2020-01-10|1870.60
#2020-01-13|1875.84
#2020-01-14|1873.31
#2020-01-15|1878.10
#2020-01-16|1878.08
#2020-01-17|1869.48
#2020-01-20|1869.73
#2020-01-21|1870.68
#2020-01-22|1860.11
#2020-01-23|1852.10
#2020-01-24|1854.81
#2020-01-27|1822.90
#2020-01-28|1829.47
#2020-01-29|1827.28
#2020-01-30|1814.54
#2020-01-31|1816.79
#2020-02-03|1817.18
#2020-02-04|1833.69
#2020-02-05|1834.97
#2020-02-06|1844.56
#2020-02-07|1837.56
#2020-02-10|1831.16
#2020-02-11|1829.88
#2020-02-12|1828.05
#2020-02-13|1814.34
#2020-02-14|1813.44
#2020-02-17|1810.24
#2020-02-18|1802.00
#2020-02-19|1806.78
#2020-02-20|1801.47
#2020-02-21|1804.76
#2020-02-24|1755.74
#2020-02-25|1738.14
#2020-02-26|1751.47
#2020-02-27|1721.03
#2020-02-28|1666.54
#2020-03-02|1685.30
#2020-03-03|1714.01
#2020-03-04|1735.72
#2020-03-05|1714.24
#2020-03-06|1682.92
#2020-03-09|1596.41
#2020-03-10|1564.73
#2020-03-11|1532.04
#2020-03-12|1339.20
#2020-03-13|1350.70
#2020-03-16|1289.42
#2020-03-17|1274.39
#2020-03-18|1273.76
#2020-03-19|1305.92
#2020-03-20|1286.80
#2020-03-23|1239.07
#2020-03-24|1300.14
#2020-03-25|1328.85
#2020-03-26|1373.11
#2020-03-27|1334.78
#2020-03-30|1347.67
#2020-03-31|1404.67
#2020-04-01|1370.74
#2020-04-02|1361.10
#2020-04-03|1358.19
#2020-04-06|1404.74
#2020-04-07|1450.13
#2020-04-08|1460.33
#2020-04-09|1489.92
#2020-04-10|1489.92
#2020-04-13|1484.74
#2020-04-14|1499.16
#2020-04-15|1456.43
#2020-04-16|1414.14
#2020-04-17|1464.46
#2020-04-20|1483.65
#2020-04-21|1445.29
#2020-04-22|1449.35
#2020-04-23|1448.53
#2020-04-24|1435.66
#2020-04-27|1456.69
#2020-04-28|1464.41
#2020-04-29|1504.22
#2020-04-30|1481.00
#2020-05-01|1488.50
#2020-05-04|1445.25
#2020-05-05|1446.37
#2020-05-06|1424.59
#2020-05-07|1429.10
#2020-05-08|1466.68
#2020-05-11|1458.16
#2020-05-12|1463.08
#2020-05-13|1416.50
#2020-05-14|1387.85
#2020-05-15|1411.08
#2020-05-18|1450.93
#2020-05-19|1445.03
#2020-05-20|1448.15
#2020-05-21|1426.25
#2020-05-22|1438.53
#2020-05-25|1469.73
#2020-05-26|1486.67
#2020-05-27|1513.74
#2020-05-28|1552.24
#2020-05-29|1553.18
#2020-06-01|1570.36
#2020-06-02|1613.06
#2020-06-03|1638.76
#2020-06-04|1679.33
#2020-06-05|1690.54
#2020-06-08|1698.10
#2020-06-09|1691.21
#2020-06-10|1681.12
#2020-06-11|1613.17
#2020-06-12|1598.39
#2020-06-15|1594.23
#2020-06-16|1618.80
#2020-06-17|1627.89
#2020-06-18|1616.57
#2020-06-19|1613.50
#2020-06-22|1611.40
#2020-06-23|1648.96
#2020-06-24|1594.59
#2020-06-25|1589.18
#2020-06-26|1589.49
#2020-06-29|1603.81
#2020-06-30|1609.72
#2020-07-01|1614.27
#2020-07-02|1632.95
#2020-07-03|1616.79
#2020-07-06|1647.16
#2020-07-07|1634.62
#2020-07-08|1634.06
#2020-07-09|1607.30
#2020-07-10|1615.44
#2020-07-13|1632.85
#2020-07-14|1627.85
#2020-07-15|1652.50
#2020-07-16|1662.99
#2020-07-17|1655.66
#2020-07-20|1663.84
#2020-07-21|1674.94
#2020-07-22|1662.15
#2020-07-23|1670.87
#2020-07-24|1647.45
#2020-07-27|1652.88
#2020-07-28|1643.26
#2020-07-29|1662.08
#2020-07-30|1639.28
#2020-07-31|1632.12
#2020-08-03|1673.33
#2020-08-04|1672.29
#2020-08-05|1714.01
#2020-08-06|1696.14
#2020-08-07|1685.55
#2020-08-10|1692.00
#2020-08-11|1735.16
#2020-08-12|1748.47
#2020-08-13|1747.41
#2020-08-14|1730.73
#2020-08-17|1729.24
#2020-08-18|1725.97
#2020-08-19|1745.47
#2020-08-20|1724.54
#2020-08-21|1721.82
#2020-08-24|1747.94
#2020-08-25|1739.03
#2020-08-26|1746.47
#2020-08-27|1743.99
#2020-08-28|1750.75
#2020-08-31|1742.84
#2020-09-01|1737.48
#2020-09-02|1744.19
#2020-09-03|1745.01
#2020-09-04|1736.10
#2020-09-07|1777.46
#2020-09-08|1769.47
#2020-09-09|1800.01
#2020-09-10|1804.56
#2020-09-11|1797.45
#2020-09-14|1806.37
#2020-09-15|1810.22
#2020-09-16|1818.26
#2020-09-17|1799.33
#2020-09-18|1777.33
#2020-09-21|1707.29
#2020-09-22|1711.56
#2020-09-23|1717.33
#2020-09-24|1711.16
#2020-09-25|1718.31
#2020-09-28|1747.64
#2020-09-29|1756.60
#2020-09-30|1757.27
#2020-10-01|1764.25
#2020-10-02|1765.86
#2020-10-05|1800.06
#2020-10-06|1810.00
#2020-10-07|1797.19
#2020-10-08|1812.12
#2020-10-09|1841.38
#2020-10-12|1835.19
#2020-10-13|1827.76
#2020-10-14|1827.40
#2020-10-15|1793.70
#2020-10-16|1810.66
#2020-10-19|1827.04
#2020-10-20|1819.69
#2020-10-21|1829.65
#2020-10-22|1829.06
#2020-10-23|1845.13
#2020-10-26|1816.42
#2020-10-27|1797.58
#2020-10-28|1737.47
#2020-10-29|1732.81
#2020-10-30|1736.85
#2020-11-02|1767.61
#2020-11-03|1816.42
#2020-11-04|1845.05
#2020-11-05|1891.80
#2020-11-06|1877.14
#2020-11-09|1935.46
#2020-11-10|1931.50
#2020-11-11|1930.78
#2020-11-12|1932.49
#2020-11-13|1939.27
#2020-11-16|1945.64
#2020-11-17|1948.16
#2020-11-18|1959.15
#2020-11-19|1942.81
#2020-11-20|1955.26
#2020-11-23|1934.02
#2020-11-24|1951.32
#2020-11-25|1952.30
#2020-11-26|1949.13
#2020-11-27|1956.38
#2020-11-30|1951.11
#2020-12-01|1980.86
#2020-12-02|1978.29
#2020-12-03|1994.43
#2020-12-04|1995.45
#2020-12-07|1981.21
#2020-12-08|2002.89
#2020-12-09|2024.30
#2020-12-10|2003.60
#2020-12-11|2005.37
#2020-12-14|2011.71
#2020-12-15|2020.52
#2020-12-16|2037.04
#2020-12-17|2057.21
#2020-12-18|2075.03
#2020-12-21|2036.05
#2020-12-22|2041.66
#2020-12-23|2048.59
#2020-12-24|2043.59
#2020-12-25|2043.59
#2020-12-28|2065.83
#2020-12-29|2087.97
#2020-12-30|2085.42
#2020-12-31|2064.11
#2021-01-01|2064.11
#2021-01-04|2080.64
#2021-01-05|2062.57
#2021-01-06|2086.67
#2021-01-07|2080.05
#2021-01-08|2084.00
#2021-01-11|2057.78
#2021-01-12|2050.46
#2021-01-13|2048.98
#2021-01-14|2060.81
#2021-01-15|2054.88
#2021-01-18|2060.94
#2021-01-19|2047.25
#2021-01-20|2062.78
#2021-01-21|2073.67
#2021-01-22|2072.45
#2021-01-25|2032.17
#2021-01-26|2046.11
#2021-01-27|2041.32
#2021-01-28|2053.37
#2021-01-29|2030.28
#2021-02-01|2054.36
#2021-02-02|2065.14
#2021-02-03|2062.01
#2021-02-04|2063.84
#2021-02-05|2079.70
#2021-02-08|2086.17
#2021-02-09|2093.17
#2021-02-10|2103.19
#2021-02-11|2111.64
#2021-02-12|2133.18
#2021-02-15|2282.47
#2021-02-16|2270.45
#2021-02-17|2242.33
#2021-02-18|2227.26
#2021-02-19|2226.49
#2021-02-22|2231.37
#2021-02-23|2236.82
#2021-02-24|2195.73
#2021-02-25|2216.65
#2021-02-26|2184.67
#2021-03-01|2189.99
#2021-03-02|2214.93
#2021-03-03|2221.00
#2021-03-04|2176.40
#2021-03-05|2126.66
#2021-03-08|2154.38
#2021-03-09|2176.15
#2021-03-10|2182.89
#2021-03-11|2198.98
#2021-03-12|2192.91
#2021-03-15|2190.19
#2021-03-16|2198.18
#2021-03-17|2220.61
#2021-03-18|2223.44
#2021-03-19|2206.53
#2021-03-22|2214.51
#2021-03-23|2209.52
#2021-03-24|2189.98
#2021-03-25|2185.44
#2021-03-26|2193.15
#2021-03-29|2193.02
#2021-03-30|2191.99
#2021-03-31|2188.76
#2021-04-01|2204.87
#2021-04-02|2204.87
#2021-04-05|2212.00
#2021-04-06|2237.76
#2021-04-07|2245.37
#2021-04-08|2244.63
#2021-04-09|2238.35
#2021-04-12|2231.35
#2021-04-13|2265.34
#2021-04-14|2270.53
#2021-04-15|2287.99
#2021-04-16|2303.05
#2021-04-19|2301.53
#2021-04-20|2290.33
#2021-04-21|2284.05
#2021-04-22|2305.87
#2021-04-23|2342.35
#2021-04-26|2342.84
#2021-04-27|2332.32
#2021-04-28|2350.33
#2021-04-29|2355.28
#2021-04-30|2326.69
#2021-05-03|2344.40
#2021-05-04|2328.48
#2021-05-05|2372.20
#2021-05-06|2382.04
#2021-05-07|2406.90
#2021-05-10|2418.22
#2021-05-11|2368.32
#2021-05-12|2325.03
#2021-05-13|2334.15
#2021-05-14|2371.02
#2021-05-17|2370.12
#2021-05-18|2414.31
#2021-05-19|2376.78
#2021-05-20|2405.01
#2021-05-21|2406.78
#2021-05-24|2412.12
#2021-05-25|2417.18
#2021-05-26|2412.20
#2021-05-27|2411.74
#2021-05-28|2426.29
#2021-05-31|2427.37
#2021-06-01|2443.14
#2021-06-02|2423.15
#2021-06-03|2406.42
#2021-06-04|2413.60
#2021-06-07|2432.33
#2021-06-08|2433.79
#2021-06-09|2426.61
#2021-06-10|2415.52
#2021-06-11|2410.70
#2021-06-14|2422.40
#2021-06-15|2421.75
#2021-06-16|2427.28
#2021-06-17|2389.70
#2021-06-18|2354.39
#2021-06-21|2378.16
#2021-06-22|2378.68
#2021-06-23|2374.82
#2021-06-24|2391.08
#2021-06-25|2401.78
#2021-06-28|2384.75
#2021-06-29|2378.46
#2021-06-30|2366.75
#2021-07-01|2396.15
#2021-07-02|2420.96
#2021-07-05|2415.82
#2021-07-06|2408.66
#2021-07-07|2412.84
#2021-07-08|2376.69
#2021-07-09|2399.78
#2021-07-12|2419.36
#2021-07-13|2432.95
#2021-07-14|2430.07
#2021-07-15|2412.21
#2021-07-16|2407.00
#2021-07-19|2363.95
#2021-07-20|2374.12
#2021-07-21|2425.09
#2021-07-22|2460.43
#2021-07-23|2462.35
#2021-07-26|2465.24
#2021-07-27|2455.31
#2021-07-28|2455.86
#2021-07-29|2493.23
#2021-07-30|2481.99
#2021-08-02|2489.86
#2021-08-03|2486.58
#2021-08-04|2492.94
#2021-08-05|2499.08
#2021-08-06|2489.02
#2021-08-09|2487.58
#2021-08-10|2488.16
#2021-08-11|2507.60
#2021-08-12|2517.97
#2021-08-13|2538.96
#2021-08-16|2539.31
#2021-08-17|2531.07
#2021-08-18|2532.54
#2021-08-19|2497.71
#2021-08-20|2513.47
#2021-08-23|2529.97
#2021-08-24|2542.01
#2021-08-25|2552.93
#2021-08-26|2582.76
#2021-08-27|2605.45
#2021-08-30|2631.96
#2021-08-31|2609.92
#2021-09-01|2632.60
#2021-09-02|2651.00
#2021-09-03|2647.81
#2021-09-06|2665.26
#2021-09-07|2652.48
#2021-09-08|2624.49
#2021-09-09|2623.70
#2021-09-10|2625.92
#2021-09-13|2614.16
#2021-09-14|2621.13
#2021-09-15|2581.63
#2021-09-16|2594.16
#2021-09-17|2568.46
#2021-09-20|2555.53
#2021-09-21|3094.44
#2021-09-22|3079.40
#2021-09-23|3057.15
#2021-09-24|3048.97
#2021-09-27|3035.49
#2021-09-28|2971.13
#2021-09-29|2964.42
#2021-09-30|2973.51
#2021-10-01|3023.75
#2021-10-04|3000.68
#2021-10-05|3038.00
#2021-10-06|2996.20
#2021-10-07|3027.13
#2021-10-08|3030.93
#2021-10-11|3013.05
#2021-10-12|2994.96
#2021-10-13|3000.03
#2021-10-14|3041.53
#2021-10-15|3054.98
#2021-10-18|3050.00
#2021-10-19|3073.16
#2021-10-20|3082.54
#2021-10-21|3069.23
#2021-10-22|3083.45
#2021-10-25|3048.58
#2021-10-26|3048.75
#2021-10-27|3047.51
#2021-10-28|3070.92
#2021-10-29|3047.20
#2021-11-01|3069.92
#2021-11-02|3076.47
#2021-11-03|3097.71
#2021-11-04|3126.14
#2021-11-05|3135.44
#2021-11-08|3120.56
#2021-11-09|3155.17
#2021-11-10|3199.79
#2021-11-11|3202.58
#2021-11-12|3193.04
#2021-11-15|3167.19
#2021-11-16|3120.32
#2021-11-17|3107.35
#2021-11-18|3085.86
#2021-11-19|3059.28
#2021-11-22|3051.02
#2021-11-23|3017.05
#2021-11-24|3013.30
#2021-11-25|3054.28
#2021-11-26|3027.91
#2021-11-29|3006.92
#2021-11-30|2998.64
#2021-12-01|3067.54
#2021-12-02|3013.02
#2021-12-03|2977.05
#2021-12-06|3006.58
#2021-12-07|3077.80
#2021-12-08|3061.28
#2021-12-09|3052.64
#2021-12-10|3055.73
#2021-12-13|3010.38
#2021-12-14|2978.08
#2021-12-15|2959.84
#2021-12-16|2972.97
#2021-12-17|2990.66
#2021-12-20|2971.73
#2021-12-21|2996.93
#2021-12-22|3023.24
#2021-12-23|3037.60
#2021-12-24|3048.08
#2021-12-27|3053.40
#2021-12-28|3092.45
#2021-12-29|3100.80
#2021-12-30|3100.90
#2021-12-31|3098.46
#2022-01-03|3071.52
#2022-01-04|3088.45
#2022-01-05|3096.33
#2022-01-06|3014.21
#2022-01-07|3026.72
#2022-01-10|2958.57
#2022-01-11|2978.53
#2022-01-12|3041.56
#2022-01-13|3067.83
#2022-01-14|3010.55
#2022-01-17|3024.29
#2022-01-18|2948.05
#2022-01-19|2899.70
#2022-01-20|2954.21
#2022-01-21|2905.44
#2022-01-24|2747.46
#2022-01-25|2741.98
#2022-01-26|2810.52
#2022-01-27|2793.45
#2022-01-28|2798.52
#2022-01-31|2833.29
#2022-02-01|2896.69
#2022-02-02|2927.55
#2022-02-03|2897.34
#2022-02-04|2883.71
#2022-02-07|2871.22
#2022-02-08|2887.58
#2022-02-09|2930.87
#2022-02-10|2957.74
#2022-02-11|2901.08
#2022-02-14|2844.22
#2022-02-15|2873.35
#2022-02-16|2854.23
#2022-02-17|2833.25
#2022-02-18|2802.99
#2022-02-21|2767.85
#2022-02-22|2771.11
#2022-02-23|2790.22
#2022-02-24|2689.08
#2022-02-25|2746.69
#2022-02-28|2793.91
#2022-03-01|2731.64
#2022-03-02|2745.48
#2022-03-03|2676.42
#2022-03-04|2552.93
#2022-03-07|2538.73
#2022-03-08|2450.72
#2022-03-09|2639.76
#2022-03-10|2616.66
#2022-03-11|2651.97
#2022-03-14|2690.53
#2022-03-15|2709.37
#2022-03-16|2801.89
#2022-03-17|2851.87
#2022-03-18|2855.52
#2022-03-21|2863.45
#2022-03-22|2871.92
#2022-03-23|2832.60
#2022-03-24|2827.84
#2022-03-25|2851.71
#2022-03-28|2852.69
#2022-03-29|2923.61
#2022-03-30|2930.04
#2022-03-31|2912.58
#2022-04-01|2876.70
#2022-04-04|2902.99
#2022-04-05|2881.93
#2022-04-06|2821.83
#2022-04-07|2836.95
#2022-04-08|2838.98
#2022-04-11|2836.00
#2022-04-12|2830.58
#2022-04-13|2850.67
#2022-04-14|2863.36
#2022-04-15|2863.36
#2022-04-18|2867.88
#2022-04-19|2832.61
#2022-04-20|2861.49
#2022-04-21|2874.61
#2022-04-22|2814.11
#2022-04-25|2777.83
#2022-04-26|2735.36
#2022-04-27|2684.75
#2022-04-28|2682.94
#2022-04-29|2704.72
#2022-05-02|2637.61
#2022-05-03|2672.11
#2022-05-04|2711.21
#2022-05-05|2665.14
#2022-05-06|2600.08
#2022-05-09|2519.43
#2022-05-10|2513.52
#2022-05-11|2537.25
#2022-05-12|2506.28
#2022-05-13|2541.51
#2022-05-16|2555.93
#2022-05-17|2610.71
#2022-05-18|2562.64
#2022-05-19|2555.62
#2022-05-20|2581.19
#2022-05-23|2633.23
#2022-05-24|2577.20
#2022-05-25|2559.32
#2022-05-26|2585.85
#2022-05-27|2620.04
#2022-05-30|2662.94
#2022-05-31|2606.07
#2022-06-01|2573.65
#2022-06-02|2624.09
#2022-06-03|2605.02
#2022-06-06|2621.22
#2022-06-07|2599.56
#2022-06-08|2581.65
#2022-06-09|2537.32
#2022-06-10|2479.21
#2022-06-13|2397.91
#2022-06-14|2362.67
#2022-06-15|2395.86
#2022-06-16|2314.25
#2022-06-17|2338.13
#2022-06-20|2370.93
#2022-06-21|2383.70
#2022-06-22|2369.49
#2022-06-23|2327.70
#2022-06-24|2425.61
#2022-06-27|2442.24
#2022-06-28|2422.46
#2022-06-29|2376.03
#2022-06-30|2366.71
#2022-07-01|2346.20
#2022-07-04|2352.43
#2022-07-05|2299.36
#2022-07-06|2335.72
#2022-07-07|2346.99
#2022-07-08|2390.29
#2022-07-11|2357.39
#2022-07-12|2356.34
#2022-07-13|2362.69
#2022-07-14|2323.85
#2022-07-15|2371.99
#2022-07-18|2427.75
#2022-07-19|2472.62
#2022-07-20|2476.97
#2022-07-21|2517.53
#2022-07-22|2527.77
#2022-07-25|2529.24
#2022-07-26|2497.39
#2022-07-27|2523.03
#2022-07-28|2550.25
#2022-07-29|2557.67
#2022-08-01|2564.79
#2022-08-02|2537.29
#2022-08-03|2555.49
#2022-08-04|2560.65
#2022-08-05|2506.75
#2022-08-08|2527.54
#2022-08-09|2524.05
#2022-08-10|2569.99
#2022-08-11|2567.41
#2022-08-12|2546.50
#2022-08-15|2547.51
#2022-08-16|2539.07
#2022-08-17|2520.73
#2022-08-18|2515.54
#2022-08-19|2471.92
#2022-08-22|2414.90
#2022-08-23|2404.82
#2022-08-24|2416.21
#2022-08-25|2421.92
#2022-08-26|2405.07
#2022-08-29|2385.20
#2022-08-30|2372.65
#2022-08-31|2347.05
#2022-09-01|2274.82
#2022-09-02|2327.85
#2022-09-05|2299.39
#2022-09-06|2305.58
#2022-09-07|2317.48
#2022-09-08|2331.24
#2022-09-09|2381.04
#2022-09-12|2443.93
#2022-09-13|2390.63
#2022-09-14|2356.06
#2022-09-15|2357.05
#2022-09-16|2320.79
#2022-09-19|2312.33
#2022-09-20|2276.13
#2022-09-21|2265.36
#2022-09-22|2223.54
#2022-09-23|2184.25
#2022-09-26|2164.64
#2022-09-27|2156.47
#2022-09-28|2156.56
#2022-09-29|2167.05
#2022-09-30|2228.16
#2022-10-03|2239.53
#2022-10-04|2354.84
#2022-10-05|2314.02
#2022-10-06|2296.16
#2022-10-07|2221.06
#2022-10-10|2196.94
#2022-10-11|2185.12
#2022-10-12|2182.97
#2022-10-13|2196.92
#2022-10-14|2227.35
#2022-10-17|2278.64
#2022-10-18|2322.88
#2022-10-19|2307.04
#2022-10-20|2312.05
#2022-10-21|2296.10
#2022-10-24|2347.13
#2022-10-25|2481.70
#2022-10-26|2485.29
#2022-10-27|2455.02
#2022-10-28|2405.12
#2022-10-31|2405.28
#2022-11-01|2373.36
#2022-11-02|2359.19
#2022-11-03|2305.84
#2022-11-04|2346.03
#2022-11-07|2379.74
#2022-11-08|2443.28
#2022-11-09|2447.45
#2022-11-10|2546.74
#2022-11-11|2608.47
#2022-11-14|2622.25
#2022-11-15|2617.69
#2022-11-16|2574.60
#2022-11-17|2543.37
#2022-11-18|2556.66
#2022-11-21|2549.83
#2022-11-22|2589.36
#2022-11-23|2624.88
#2022-11-24|2664.94
#2022-11-25|2681.12
#2022-11-28|2671.22
#2022-11-29|2640.41
#2022-11-30|2639.73
#2022-12-01|2710.85
#2022-12-02|2718.35
#2022-12-05|2713.16
#2022-12-06|2702.95
#2022-12-07|2691.86
#2022-12-08|2689.51
#2022-12-09|2709.72
#2022-12-12|2704.45
#2022-12-13|2750.97
#2022-12-14|2758.70
#2022-12-15|2691.80
#2022-12-16|2650.75
#2022-12-19|2641.12
#2022-12-20|2638.79
#2022-12-21|2677.89
#2022-12-22|2651.77
#2022-12-23|2653.89
#2022-12-26|2653.89
#2022-12-27|2672.46
#2022-12-28|2657.29
#2022-12-29|2695.11
#2022-12-30|2660.77
#2023-01-02|2690.00
#2023-01-03|2688.48
#2023-01-04|2738.43
#2023-01-05|2695.48
#2023-01-06|2734.48
#2023-01-09|2769.63
#2023-01-10|2757.88
#2023-01-11|2789.81
#2023-01-12|2792.19
#2023-01-13|2790.45
#2023-01-16|2828.74
#2023-01-17|2819.21
#2023-01-18|2818.92
#2023-01-19|2788.05
#2023-01-20|2830.15
#2023-01-23|2836.35
#2023-01-24|2852.50
#2023-01-25|2825.17
#2023-01-26|2841.13
#2023-01-27|2842.49
#2023-01-30|2873.25
#2023-01-31|2858.01
#2023-02-01|2888.08
#2023-02-02|2959.67
#2023-02-03|2989.45
#2023-02-06|2914.21
#2023-02-07|2879.56
#2023-02-08|2889.75
#2023-02-09|2903.22
#2023-02-10|2844.16
#2023-02-13|2883.35
#2023-02-14|2885.18
#2023-02-15|2900.63
#2023-02-16|2896.61
#2023-02-17|2877.46
#2023-02-20|2876.85
#2023-02-21|2875.05
#2023-02-22|2904.98
#2023-02-23|2901.06
#2023-02-24|2881.70
#2023-02-27|2918.52
#2023-02-28|2895.63
#2023-03-01|2929.06
#2023-03-02|2921.67
#2023-03-03|2910.15
#2023-03-06|2937.73
#2023-03-07|2912.86
#2023-03-08|2906.06
#2023-03-09|2898.32
#2023-03-10|2898.05
#2023-03-13|2857.71
#2023-03-14|2889.81
#2023-03-15|2782.76
#2023-03-16|2855.16
#2023-03-17|2818.26
#2023-03-20|2880.79
#2023-03-21|2937.64
#2023-03-22|2941.47
#2023-03-23|2968.79
#2023-03-24|2890.32
#2023-03-27|2913.08
#2023-03-28|2911.39
#2023-03-29|2965.33
#2023-03-30|3012.80
#2023-03-31|3004.32
#2023-04-03|3002.15
#2023-04-04|3039.72
#2023-04-05|3003.04
#2023-04-06|2977.81
#2023-04-07|2977.81
#2023-04-10|2954.91
#2023-04-11|2982.91
#2023-04-12|3029.31
#2023-04-13|3036.42
#2023-04-14|3014.98
#2023-04-17|2987.86
#2023-04-18|3036.92
#2023-04-19|3038.33
#2023-04-20|3059.47
#2023-04-21|3043.63
#2023-04-24|3061.12
#2023-04-25|3037.87
#2023-04-26|3044.64
#2023-04-27|2976.00
#2023-04-28|2996.82
#2023-05-01|2980.67
#2023-05-02|2898.59
#2023-05-03|2900.30
#2023-05-04|2807.76
#2023-05-05|2823.78
#2023-05-08|2822.50
#2023-05-09|2821.71
#2023-05-10|2812.94
#2023-05-11|2805.90
#2023-05-12|2784.95
#2023-05-15|2788.63
#2023-05-16|2775.40
#2023-05-17|2781.67
#2023-05-18|2798.65
#2023-05-19|2802.20
#2023-05-22|2807.89
#2023-05-23|2790.55
#2023-05-24|2749.49
#2023-05-25|2695.59
#2023-05-26|2710.67
#2023-05-29|2706.86
#2023-05-30|2708.13
#2023-05-31|2664.11
#2023-06-01|2745.26
#2023-06-02|2775.42
#2023-06-05|2755.01
#2023-06-06|2782.93
#2023-06-07|2791.46
#2023-06-08|2823.36
#2023-06-09|2817.17
#2023-06-12|2821.72
#2023-06-13|2858.20
#2023-06-14|2884.51
#2023-06-15|2905.07
#2023-06-16|2921.64
#2023-06-19|2894.58
#2023-06-20|2878.03
#2023-06-21|2866.93
#2023-06-22|2871.58
#2023-06-23|2850.56
#2023-06-26|2845.64
#2023-06-27|2881.82
#2023-06-28|2907.49
#2023-06-29|2900.05
#2023-06-30|2911.85
#2023-07-03|2913.41
#2023-07-04|2933.21
#2023-07-05|2918.26
#2023-07-06|2883.65
#2023-07-07|2871.18
#2023-07-10|2882.65
#2023-07-11|2893.02
#2023-07-12|2957.15
#2023-07-13|3016.07
#2023-07-14|3036.94
#2023-07-17|3027.20
#2023-07-18|3062.34
#2023-07-19|3033.45
#2023-07-20|3029.01
#2023-07-21|3014.82
#2023-07-24|2985.38
#2023-07-25|2973.79
#2023-07-26|2990.87
#2023-07-27|3085.36
#2023-07-28|3067.64
#2023-07-31|3063.40
#2023-08-01|3042.34
#2023-08-02|3018.58
#2023-08-03|3012.20
#2023-08-04|3059.12
#2023-08-07|3059.93
#2023-08-08|3042.49
#2023-08-09|3049.54
#2023-08-10|3068.04
#2023-08-11|3027.56
#2023-08-14|3017.39
#2023-08-15|3009.01
#2023-08-16|2977.96
#2023-08-17|2946.19
#2023-08-18|2930.26
#2023-08-21|2933.34
#2023-08-22|2911.24
#2023-08-23|2928.31
#2023-08-24|2913.80
#2023-08-25|2891.27
#2023-08-28|2925.11
#2023-08-29|2955.89
#2023-08-30|2994.43
#2023-08-31|2956.34
#2023-09-01|2948.58
#2023-09-04|2933.88
#2023-09-05|2916.41
#2023-09-06|2929.81
#2023-09-07|2929.99
#2023-09-08|2966.31
#2023-09-11|2990.01
#2023-09-12|2944.33
#2023-09-13|2961.44
#2023-09-14|2971.40
#2023-09-15|3000.43
#2023-09-18|2969.96
#2023-09-19|2987.40
#2023-09-20|3000.82
#2023-09-21|2956.83
#2023-09-22|2942.50
#2023-09-25|2899.56
#2023-09-26|2881.47
#2023-09-27|2867.47
#2023-09-28|2904.22
#2023-09-29|2944.92
#2023-10-02|2905.88
#2023-10-03|2892.07
#2023-10-04|2936.88
#2023-10-05|2956.10
#2023-10-06|2969.76
#2023-10-09|2975.64
#2023-10-10|3044.04
#2023-10-11|3062.34
#2023-10-12|3087.23
#2023-10-13|3022.67
#2023-10-16|3028.62
#2023-10-17|3044.49
#2023-10-18|3024.24
#2023-10-19|3019.22
#2023-10-20|2972.80
#2023-10-23|3003.84
#2023-10-24|3009.55
#2023-10-25|3021.45
#2023-10-26|2988.04
#2023-10-27|2938.54
#2023-10-30|2965.84
#2023-10-31|2959.72
#2023-11-01|2915.19
#2023-11-02|2982.29
#2023-11-03|2998.86
#2023-11-06|2997.68
#2023-11-07|2989.39
#2023-11-08|3037.85
#2023-11-09|3085.25
#2023-11-10|3038.72
#2023-11-13|3027.16
#2023-11-14|3123.35
#2023-11-15|3125.60
#2023-11-16|3139.67
#2023-11-17|3151.66
#2023-11-20|3170.90
#2023-11-21|3164.70
#2023-11-22|3161.75
#2023-11-23|3199.08
#2023-11-24|3221.14
#2023-11-27|3218.35
#2023-11-28|3239.48
#2023-11-29|3245.58
#2023-11-30|3232.72
#2023-12-01|3243.63
#2023-12-04|3268.59
#2023-12-05|3269.53
#2023-12-06|3264.20
#2023-12-07|3261.30
#2023-12-08|3270.95
#2023-12-11|3304.52
#2023-12-12|3344.81
#2023-12-13|3350.99
#2023-12-14|3422.58
#2023-12-15|3405.40
#2023-12-18|3418.07
#2023-12-19|3436.74
#2023-12-20|3438.56
#2023-12-21|3425.03
#2023-12-22|3426.06
#2023-12-25|3426.06
#2023-12-26|3430.41
#2023-12-27|3457.88
#2023-12-28|3447.87
#2023-12-29|3437.21
#2024-01-01|3437.21
#2024-01-02|3382.55
#2024-01-03|3349.12
#2024-01-04|3378.30
#2024-01-05|3391.33
#2024-01-08|3410.66
#2024-01-09|3396.11
#2024-01-10|3436.09
#2024-01-11|3441.37
#2024-01-12|3520.91
#2024-01-15|3506.04
#2024-01-16|3502.85
#2024-01-17|3484.61
#2024-01-18|3502.20
#2024-01-19|3527.92
#2024-01-22|3572.50
#2024-01-23|3525.96
#2024-01-24|3595.73
#2024-01-25|3611.27
#2024-01-26|3617.34
#2024-01-29|3588.63
#2024-01-30|3629.90
#2024-01-31|3609.94
#2024-02-01|3602.20
#2024-02-02|3587.03
#2024-02-05|3554.14
#2024-02-06|3575.29
#2024-02-07|3581.68
#2024-02-08|3605.48
#2024-02-09|3648.44
#2024-02-12|3659.69
#2024-02-13|3606.79
#2024-02-14|3642.24
#2024-02-15|3630.93
#2024-02-16|3665.47
#2024-02-19|3687.62
#2024-02-20|3711.92
#2024-02-21|3686.81
#2024-02-22|3715.66
#2024-02-23|3731.39
#2024-02-26|3732.71
#2024-02-27|3694.71
#2024-02-28|3704.14
#2024-02-29|3746.42
#2024-03-01|3741.03
#2024-03-04|3747.37
#2024-03-05|3738.03
#2024-03-06|3728.09
#2024-03-07|3748.38
#2024-03-08|3749.96
#2024-03-11|3693.32
#2024-03-12|3720.85
#2024-03-13|3725.87
#2024-03-14|3753.60
#2024-03-15|3750.99
#2024-03-18|3725.29
#2024-03-19|3735.11
#2024-03-20|3749.75
#2024-03-21|3747.51
#2024-03-22|3751.57
#2024-03-25|3721.83
#2024-03-26|3725.28
#2024-03-27|3758.84
#2024-03-28|3788.18
#2024-03-29|3788.18
#2024-04-01|3768.72
#2024-04-02|3698.60
#2024-04-03|3786.81
#2024-04-04|3768.18
#2024-04-05|3748.16
#2024-04-08|3754.70
#2024-04-09|3742.37
#2024-04-10|3715.69
#2024-04-11|3737.96
#2024-04-12|3683.86
#2024-04-15|3692.74
#2024-04-16|3654.82
#2024-04-17|3663.34
#2024-04-18|3673.70
#2024-04-19|3647.76
#2024-04-22|3677.41
#2024-04-23|3747.64
#2024-04-24|3727.10
#2024-04-25|3692.31
#2024-04-26|3744.77
#2024-04-29|3745.78
#2024-04-30|3732.28
#2024-05-01|3729.14
#2024-05-02|3734.95
#2024-05-03|3842.48
#2024-05-06|3862.63
#2024-05-07|3885.68
#2024-05-08|3910.94
#2024-05-09|3901.24
#2024-05-10|3879.27
#2024-05-13|3891.62
#2024-05-14|3877.96
#2024-05-15|3895.24
#2024-05-16|3922.38
#2024-05-17|3941.47
#2024-05-20|3954.41
#2024-05-21|3936.43
#2024-05-22|3951.31
#2024-05-23|3976.32
#2024-05-24|3992.89
#2024-05-27|4011.49
#2024-05-28|3974.10
#2024-05-29|3891.14
#2024-05-30|3884.67
#2024-05-31|3911.89
#2024-06-03|3939.00
#2024-06-04|3919.24
#2024-06-05|3936.85
#2024-06-06|3959.51
#2024-06-07|3915.40
#2024-06-10|3862.10
#2024-06-11|3836.15
#2024-06-12|3949.11
#2024-06-13|3900.96
#2024-06-14|3824.61
#2024-06-17|3840.45
#2024-06-18|3869.26
#2024-06-19|3855.48
#2024-06-20|3893.07
#2024-06-21|3833.75
#2024-06-24|3888.22
#2024-06-25|3875.40
#2024-06-26|3857.17
#2024-06-27|3879.70
#2024-06-28|3833.35
#2024-07-01|3830.17
#2024-07-02|3859.32
#2024-07-03|3883.93
#2024-07-04|3912.15
#2024-07-05|3922.07
#2024-07-08|3916.27
#2024-07-09|3913.51
#2024-07-10|3908.34
#2024-07-11|3901.61
#2024-07-12|3967.97
#2024-07-15|3972.85
#2024-07-16|3962.61
#2024-07-17|3930.57
#2024-07-18|3976.28
#2024-07-19|3946.84
#2024-07-22|3973.89
#2024-07-23|3954.96
#2024-07-24|3965.81
#2024-07-25|3690.00
#2024-07-26|3692.93
#2024-07-29|3666.99
#2024-07-30|3682.78
#2024-07-31|3690.40
#2024-08-01|3606.81
#2024-08-02|3579.43
#2024-08-05|3544.46
#2024-08-06|3540.85
#2024-08-07|3628.48
#2024-08-08|3587.81
#2024-08-09|3601.61
#2024-08-12|3612.74
#2024-08-13|3625.46
#2024-08-14|3664.89
#2024-08-15|3666.85
#2024-08-16|3683.80
#2024-08-19|3720.85
#2024-08-20|3744.71
#2024-08-21|3765.29
#2024-08-22|3782.84
#2024-08-23|3824.26
#2024-08-26|3831.12
#2024-08-27|3835.39
#2024-08-28|3856.35
#2024-08-29|3892.96
#2024-08-30|3864.19
#2024-09-02|3853.16
#2024-09-03|3829.60
#2024-09-04|3819.33
#2024-09-05|3788.99
#2024-09-06|3767.07
#2024-09-09|3794.23
#2024-09-10|3758.58
#2024-09-11|3766.90
#2024-09-12|3812.03
#2024-09-13|3857.47
#2024-09-16|3870.80
#2024-09-17|3877.04
#2024-09-18|3832.74
#2024-09-19|3901.34
#2024-09-20|3871.95
#2024-09-23|3891.53
#2024-09-24|3910.04
#2024-09-25|3940.54
#2024-09-26|3955.72
#2024-09-27|3967.96
#2024-09-30|3884.35
#2024-10-01|3844.89
#2024-10-02|3862.67
#2024-10-03|3818.28
#2024-10-04|3793.48
#2024-10-07|3811.60
#2024-10-08|3832.30
#2024-10-09|3837.03
#2024-10-10|3817.85
#2024-10-11|3851.95
#2024-10-14|3868.45
#2024-10-15|3912.87
#2024-10-16|3890.41
#2024-10-17|3918.95
#2024-10-18|3911.53
#2024-10-21|3877.14
#2024-10-22|3838.36
#2024-10-23|3808.97
#2024-10-24|3821.71
#2024-10-25|3842.77
#2024-10-28|3888.91
#2024-10-29|3862.84
#2024-10-30|3808.73
#2024-10-31|3766.66
#2024-11-01|3804.93
#2024-11-04|3798.89
#2024-11-05|3843.08
#2024-11-06|3795.81
#2024-11-07|3819.57
#2024-11-08|3814.14
#2024-11-11|3785.23
#2024-11-12|3699.81
#2024-11-13|3688.45
#2024-11-14|3729.27
#2024-11-15|3588.55
#2024-11-18|3604.65
#2024-11-19|3594.07
#2024-11-20|3565.04
#2024-11-21|3533.18
#2024-11-22|3582.42
#2024-11-25|3599.30
#2024-11-26|3593.48
#2024-11-27|3628.03
#2024-11-28|3617.28
#2024-11-29|3643.63
#2024-12-02|3639.95
#2024-12-03|3674.79
#2024-12-04|3668.81
#2024-12-05|3719.33
#2024-12-06|3736.87
#2024-12-09|3739.62
#2024-12-10|3693.70
#2024-12-11|3753.96
#2024-12-12|3738.35
#2024-12-13|3747.30
#2024-12-16|3636.55
#2024-12-17|3749.69
#2024-12-18|3750.87
#2024-12-19|3630.71
#2024-12-20|3649.58
#2024-12-23|3639.45
#2024-12-24|3639.60
#2024-12-25|3639.60
#2024-12-26|3645.49
#2024-12-27|3675.41
#2024-12-30|3627.39
#2024-12-31|3650.62
#2025-01-01|3650.62
#2025-01-02|3626.17
#2025-01-03|3574.71
#2025-01-06|3625.96
#2025-01-07|3621.32
#2025-01-08|3600.89
#2025-01-09|3624.16
#2025-01-10|3627.82
#2025-01-13|3575.31
#2025-01-14|3619.84
#2025-01-15|3649.20
#2025-01-16|3678.75
#2025-01-17|3717.05
#2025-01-20|3767.07
#2025-01-21|3778.21
#2025-01-22|3785.21
#2025-01-23|3733.61
#2025-01-24|3767.99
#2025-01-27|3847.27
#2025-01-28|3843.95
#2025-01-29|3850.97
#2025-01-30|3921.11
#2025-01-31|3912.02
#2025-02-03|3886.48
#2025-02-04|3924.73
#2025-02-05|3975.66
#2025-02-06|3933.15
#2025-02-07|3941.63
#2025-02-10|3975.24
#2025-02-11|4001.45
#2025-02-12|4044.10
#2025-02-13|4067.96
#2025-02-14|4109.56
#2025-02-17|4088.91
#2025-02-18|4086.78
#2025-02-19|4032.60
#2025-02-20|4013.54
#2025-02-21|3981.42
#2025-02-24|4009.65
#2025-02-25|3983.59
#2025-02-26|3809.61
#2025-02-27|3707.87
#2025-02-28|3649.96
#2025-03-03|3708.01
#2025-03-04|3603.38
#2025-03-05|3673.51
#2025-03-06|3696.21
#2025-03-07|3795.75
#2025-03-10|3741.77
#2025-03-11|3747.39
#2025-03-12|3770.62
#2025-03-13|3744.27
#2025-03-14|3689.88
#2025-03-17|3732.10
#2025-03-18|3701.08
#2025-03-19|3712.81
#2025-03-20|3689.76
#2025-03-21|3668.48
#2025-03-24|3670.96
#2025-03-25|3707.00
#2025-03-26|3674.60
#2025-03-27|3679.91
#2025-03-28|3682.20
#2025-03-31|3600.06
#2025-04-01|3611.29
#2025-04-02|3615.26
#2025-04-03|3556.50
#2025-04-04|3507.06
#2025-04-07|3341.28
#2025-04-08|3418.62
#2025-04-09|3415.60
#2025-04-10|3563.57
#2025-04-11|3627.89
#2025-04-14|3716.33
#2025-04-15|3812.41
#2025-04-16|3783.17
#2025-04-17|3773.00
#2025-04-18|3773.00
#2025-04-21|3822.20
#2025-04-22|3845.52
#2025-04-23|3829.33
#2025-04-24|3871.71
#2025-04-25|3890.03
#2025-04-28|3892.83
#2025-04-29|3916.56
#2025-04-30|3975.73
#2025-05-01|3945.65
#2025-05-02|4004.82
#2025-05-05|4016.51
#2025-05-06|4002.71
#2025-05-07|4068.23
#2025-05-08|4030.99
#2025-05-09|4032.61
#2025-05-12|3999.94
#2025-05-13|4068.10
#2025-05-14|4048.39
#2025-05-15|4071.15
#2025-05-16|4093.30
#2025-05-19|4145.70
#2025-05-20|4183.76
#2025-05-21|4223.91
#2025-05-22|4189.93
#2025-05-23|4217.20
#2025-05-26|4273.43
#2025-05-27|4234.50
#2025-05-28|4184.01
#2025-05-29|4178.64
#2025-05-30|4189.18
#2025-06-02|4173.62
#2025-06-03|4125.15
#2025-06-04|4180.31
#2025-06-05|4193.67
#2025-06-06|4159.19
#2025-06-09|4163.66
#2025-06-10|4188.62
#2025-06-11|4225.65
#2025-06-12|4216.33
#2025-06-13|4136.48
#2025-06-16|4160.45
#2025-06-17|4054.54
#2025-06-18|4020.60
#2025-06-19|3982.39
#2025-06-20|4009.91
#2025-06-23|4038.08
#2025-06-24|4097.87
#2025-06-25|4031.76
#2025-06-26|4080.87
#2025-06-27|4171.72
#2025-06-30|4158.01
#2025-07-01|4096.79
#2025-07-02|4101.01
#2025-07-03|4095.02
#2025-07-04|4071.29
#2025-07-07|4094.30
#2025-07-08|4074.73
#2025-07-09|4059.94
#2025-07-10|4060.07
#2025-07-11|4046.05
#2025-07-14|4045.04
#2025-07-15|4027.44
#2025-07-16|4026.81
#2025-07-17|3994.16
#2025-07-18|4026.64
#2025-07-21|4010.89
#2025-07-22|4043.33
#2025-07-23|4075.66
#2025-07-24|4097.54
#2025-07-25|4023.43
#2025-07-28|3890.24
#2025-07-29|3837.88
#2025-07-30|3829.02
#2025-07-31|3803.88
#2025-08-01|3733.92
#2025-08-04|3757.97
#2025-08-05|3749.48
#2025-08-06|3684.99
#2025-08-07|3703.16
#2025-08-08|3644.11
#2025-08-11|3599.80
#2025-08-12|3571.78
#2025-08-13|3575.29
#2025-08-14|3577.87
#2025-08-15|3593.09
#2025-08-18|3586.09
#2025-08-19|3601.69
#2025-08-20|3652.90
#2025-08-21|3558.36
#2025-08-22|3614.79
#2025-08-25|3599.88
#2025-08-26|3532.55
#2025-08-27|3532.72
#2025-08-28|3523.76
#2025-08-29|3486.85
#2025-09-01|3477.03
#2025-09-02|3416.07
#2025-09-03|3438.63
#2025-09-04|3510.96
#2025-09-05|3545.55
#2025-09-08|3590.17
#2025-09-09|3623.37
#2025-09-10|3559.88
#2025-09-11|3548.97
#2025-09-12|3609.06
#2025-09-15|3611.63
#2025-09-16|3622.80
#2025-09-17|3600.41
#2025-09-18|3635.93
#2025-09-19|3536.29
#2025-09-22|3531.88
#2025-09-23|3559.22
#2025-09-24|3527.06
#2025-09-25|3510.13
#2025-09-26|3541.24
#2025-09-29|3581.77
#2025-09-30|3632.73
#2025-10-01|3656.24
#2025-10-02|3676.56
#2025-10-03|3668.15
#2025-10-06|3649.57
#2025-10-07|3582.59
#2025-10-08|3569.98
#2025-10-09|3520.86
#2025-10-10|3481.60
#2025-10-13|3505.61
#2025-10-14|3484.87
#2025-10-15|3570.82
#2025-10-16|3585.06
#2025-10-17|3577.96
#2025-10-20|3561.60
#2025-10-21|3570.63
#2025-10-22|3586.29
#2025-10-23|3609.33
#2025-10-24|3599.49
#2025-10-27|3561.67
#2025-10-28|3579.91
#2025-10-29|3541.41
#2025-10-30|3506.60
#2025-10-31|3517.00
#2025-11-03|3433.87
#2025-11-04|3410.28
#2025-11-05|3431.57
#2025-11-06|3409.08
#2025-11-07|3429.87
#2025-11-10|3419.50
#2025-11-11|3470.50
#2025-11-12|3493.89
#2025-11-13|3480.14
#2025-11-14|3456.25
#2025-11-17|3430.66
#2025-11-18|3358.15
#2025-11-19|3425.80
#2025-11-20|3332.14
#2025-11-21|3411.46
#2025-11-24|3353.53
#2025-11-25|3388.58
#2025-11-26|3375.82
#2025-11-27|3389.01
#2025-11-28|3415.08
#2025-12-01|3413.77
#2025-12-02|3337.13
#2025-12-03|3349.41
#2025-12-04|3379.57
#2025-12-05|3415.00
#2025-12-08|3372.80
#2025-12-09|3379.38
#2025-12-10|3383.04
#2025-12-11|3449.38
#2025-12-12|3441.09
#2025-12-15|3461.30
#2025-12-16|3446.59
#2025-12-17|3444.07
#2025-12-18|3480.91
#2025-12-19|3466.68
#2025-12-22|3476.80
#2025-12-23|3462.01
#2025-12-24|3477.65
#2025-12-25|3477.65
#2025-12-26|3477.35
#2025-12-29|3498.90
#2025-12-30|3503.01
#2025-12-31|3506.54
#2026-01-01|3506.54
#2026-01-02|3474.63
#2026-01-05|3503.33
#2026-01-06|3491.12
#2026-01-07|3420.52
#2026-01-08|3389.10
#2026-01-09|3480.88
#2026-01-12|3484.07
#2026-01-13|3446.66
#2026-01-14|3436.55
#2026-01-15|3408.97
#2026-01-16|3385.78
#2026-01-19|3332.01
#2026-01-20|3327.82
#2026-01-21|3311.79
#2026-01-22|3370.86
#2026-01-23|3406.65
#2026-01-26|3454.40
#2026-01-27|3400.28
#2026-01-28|3412.70
#2026-01-29|3367.37
#2026-01-30|3372.21
#2026-02-02|3364.55
#2026-02-03|3181.03
#2026-02-04|3148.21
#2026-02-05|3182.92
#2026-02-06|3189.81
#2026-02-09|3233.41
#2026-02-10|3284.61
#2026-02-11|3155.42
#2026-02-12|3147.11
#2026-02-13|3132.47
#2026-02-16|3032.07
#2026-02-17|3043.87
#2026-02-18|3047.92
#2026-02-19|3070.95
#2026-02-20|3115.04
#2026-02-23|3043.37
#2026-02-24|3017.30
#2026-02-25|3015.03
#2026-02-26|3089.29
#2026-02-27|3123.98
#2026-03-02|3048.13
#2026-03-03|2972.30
#2026-03-04|3010.86
#2026-03-05|3050.76
#2026-03-06|2946.91
#2026-03-09|2906.30
#2026-03-10|2945.71
#2026-03-11|2927.96
#2026-03-12|2913.51
#2026-03-13|2919.10
#2026-03-16|2907.14
#2026-03-17|2854.86
#2026-03-18|2790.08
#2026-03-19|2746.44
#2026-03-20|2706.13
#2026-03-23|2703.80
#2026-03-24|2685.59
#2026-03-25|2699.07
#2026-03-26|2679.01
#2026-03-27|2604.92
#2026-03-30|2658.63
#2026-03-31|2711.00
#2026-04-01|2781.35
#2026-04-02|2776.43
#2026-04-03|2776.43
#2026-04-06|2774.39
#2026-04-07|2933.03
#2026-04-08|3062.14
#2026-04-09|2941.24