Table Data - NASDAQ Europe, Middle East and Africa Index
| Title | NASDAQ Europe, Middle East and Africa Index |
|---|---|
| Series ID | NASDAQNQEMEA |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEA Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 759.39 |
| 2001-04-02 | 755.37 |
| 2001-04-03 | 734.94 |
| 2001-04-04 | 750.44 |
| 2001-04-05 | 762.59 |
| 2001-04-06 | 763.88 |
| 2001-04-09 | 774.59 |
| 2001-04-10 | 784.60 |
| 2001-04-11 | 784.42 |
| 2001-04-12 | 790.76 |
| 2001-04-13 | . |
| 2001-04-16 | 784.67 |
| 2001-04-17 | 778.72 |
| 2001-04-18 | 792.64 |
| 2001-04-19 | 805.04 |
| 2001-04-20 | 807.89 |
| 2001-04-23 | 797.66 |
| 2001-04-24 | 798.25 |
| 2001-04-25 | 798.28 |
| 2001-04-26 | 806.97 |
| 2001-04-27 | 811.69 |
| 2001-04-30 | 814.95 |
| 2001-05-01 | 816.53 |
| 2001-05-02 | 813.73 |
| 2001-05-03 | 799.14 |
| 2001-05-04 | 807.66 |
| 2001-05-07 | 809.17 |
| 2001-05-08 | 803.62 |
| 2001-05-09 | 797.79 |
| 2001-05-10 | 809.56 |
| 2001-05-11 | 800.31 |
| 2001-05-14 | 784.68 |
| 2001-05-15 | 796.64 |
| 2001-05-16 | 803.41 |
| 2001-05-17 | 809.73 |
| 2001-05-18 | 811.74 |
| 2001-05-21 | 815.67 |
| 2001-05-22 | 813.80 |
| 2001-05-23 | 802.18 |
| 2001-05-24 | 800.07 |
| 2001-05-25 | 795.87 |
| 2001-05-28 | . |
| 2001-05-29 | 788.46 |
| 2001-05-30 | 780.51 |
| 2001-05-31 | 775.18 |
| 2001-06-01 | 772.85 |
| 2001-06-04 | 776.73 |
| 2001-06-05 | 784.97 |
| 2001-06-06 | 777.48 |
| 2001-06-07 | 777.57 |
| 2001-06-08 | 775.81 |
| 2001-06-11 | 763.44 |
| 2001-06-12 | 753.66 |
| 2001-06-13 | 761.02 |
| 2001-06-14 | 757.00 |
| 2001-06-15 | 754.43 |
| 2001-06-18 | 746.43 |
| 2001-06-19 | 745.83 |
| 2001-06-20 | 738.74 |
| 2001-06-21 | 741.23 |
| 2001-06-22 | 743.43 |
| 2001-06-25 | 747.74 |
| 2001-06-26 | 736.66 |
| 2001-06-27 | 735.88 |
| 2001-06-28 | 736.69 |
| 2001-06-29 | 741.94 |
| 2001-07-02 | 752.18 |
| 2001-07-03 | 742.92 |
| 2001-07-04 | . |
| 2001-07-05 | 724.58 |
| 2001-07-06 | 716.34 |
| 2001-07-09 | 718.63 |
| 2001-07-10 | 718.48 |
| 2001-07-11 | 712.32 |
| 2001-07-12 | 715.88 |
| 2001-07-13 | 719.92 |
| 2001-07-16 | 718.06 |
| 2001-07-17 | 709.77 |
| 2001-07-18 | 715.64 |
| 2001-07-19 | 724.83 |
| 2001-07-20 | 721.60 |
| 2001-07-23 | 720.12 |
| 2001-07-24 | 713.77 |
| 2001-07-25 | 708.88 |
| 2001-07-26 | 712.53 |
| 2001-07-27 | 722.61 |
| 2001-07-30 | 731.20 |
| 2001-07-31 | 738.56 |
| 2001-08-01 | 744.78 |
| 2001-08-02 | 747.80 |
| 2001-08-03 | 743.80 |
| 2001-08-06 | 738.86 |
| 2001-08-07 | 735.77 |
| 2001-08-08 | 726.04 |
| 2001-08-09 | 721.21 |
| 2001-08-10 | 720.95 |
| 2001-08-13 | 726.08 |
| 2001-08-14 | 734.28 |
| 2001-08-15 | 738.62 |
| 2001-08-16 | 731.28 |
| 2001-08-17 | 722.85 |
| 2001-08-20 | 720.28 |
| 2001-08-21 | 728.39 |
| 2001-08-22 | 732.46 |
| 2001-08-23 | 728.60 |
| 2001-08-24 | 739.61 |
| 2001-08-27 | 738.02 |
| 2001-08-28 | 730.27 |
| 2001-08-29 | 728.99 |
| 2001-08-30 | 714.92 |
| 2001-08-31 | 715.65 |
| 2001-09-03 | . |
| 2001-09-04 | 705.19 |
| 2001-09-05 | 693.20 |
| 2001-09-06 | 679.28 |
| 2001-09-07 | 671.67 |
| 2001-09-10 | 662.78 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 634.31 |
| 2001-09-18 | 629.51 |
| 2001-09-19 | 620.63 |
| 2001-09-20 | 594.87 |
| 2001-09-21 | 573.24 |
| 2001-09-24 | 601.49 |
| 2001-09-25 | 613.37 |
| 2001-09-26 | 619.81 |
| 2001-09-27 | 626.44 |
| 2001-09-28 | 639.95 |
| 2001-10-01 | 629.84 |
| 2001-10-02 | 633.01 |
| 2001-10-03 | 638.34 |
| 2001-10-04 | 654.98 |
| 2001-10-05 | 655.20 |
| 2001-10-08 | 655.38 |
| 2001-10-09 | 653.39 |
| 2001-10-10 | 664.46 |
| 2001-10-11 | 668.35 |
| 2001-10-12 | 667.61 |
| 2001-10-15 | 655.73 |
| 2001-10-16 | 662.35 |
| 2001-10-17 | 674.89 |
| 2001-10-18 | 662.25 |
| 2001-10-19 | 649.52 |
| 2001-10-22 | 654.12 |
| 2001-10-23 | 666.86 |
| 2001-10-24 | 670.53 |
| 2001-10-25 | 662.62 |
| 2001-10-26 | 675.26 |
| 2001-10-29 | 670.54 |
| 2001-10-30 | 657.65 |
| 2001-10-31 | 661.42 |
| 2001-11-01 | 669.23 |
| 2001-11-02 | 670.67 |
| 2001-11-05 | 681.22 |
| 2001-11-06 | 681.62 |
| 2001-11-07 | 689.13 |
| 2001-11-08 | 697.38 |
| 2001-11-09 | 690.72 |
| 2001-11-12 | 677.69 |
| 2001-11-13 | 689.74 |
| 2001-11-14 | 690.99 |
| 2001-11-15 | 692.15 |
| 2001-11-16 | 699.71 |
| 2001-11-19 | 702.17 |
| 2001-11-20 | 695.18 |
| 2001-11-21 | 689.48 |
| 2001-11-22 | . |
| 2001-11-23 | 691.81 |
| 2001-11-26 | 694.53 |
| 2001-11-27 | 688.25 |
| 2001-11-28 | 682.60 |
| 2001-11-29 | 681.56 |
| 2001-11-30 | 688.85 |
| 2001-12-03 | 682.39 |
| 2001-12-04 | 691.51 |
| 2001-12-05 | 709.03 |
| 2001-12-06 | 714.08 |
| 2001-12-07 | 707.55 |
| 2001-12-10 | 695.92 |
| 2001-12-11 | 696.14 |
| 2001-12-12 | 694.58 |
| 2001-12-13 | 684.78 |
| 2001-12-14 | 682.35 |
| 2001-12-17 | 699.05 |
| 2001-12-18 | 697.73 |
| 2001-12-19 | 689.47 |
| 2001-12-20 | 684.25 |
| 2001-12-21 | 688.91 |
| 2001-12-24 | 684.62 |
| 2001-12-25 | . |
| 2001-12-26 | 686.41 |
| 2001-12-27 | 700.28 |
| 2001-12-28 | 701.59 |
| 2001-12-31 | 706.56 |
| 2002-01-01 | . |
| 2002-01-02 | 708.12 |
| 2002-01-03 | 718.72 |
| 2002-01-04 | 717.23 |
| 2002-01-07 | 710.26 |
| 2002-01-08 | 703.78 |
| 2002-01-09 | 702.55 |
| 2002-01-10 | 698.33 |
| 2002-01-11 | 700.54 |
| 2002-01-14 | 688.40 |
| 2002-01-15 | 690.45 |
| 2002-01-16 | 678.32 |
| 2002-01-17 | 684.43 |
| 2002-01-18 | 683.63 |
| 2002-01-21 | . |
| 2002-01-22 | 679.72 |
| 2002-01-23 | 684.17 |
| 2002-01-24 | 688.91 |
| 2002-01-25 | 676.39 |
| 2002-01-28 | 678.33 |
| 2002-01-29 | 669.82 |
| 2002-01-30 | 661.74 |
| 2002-01-31 | 669.80 |
| 2002-02-01 | 671.30 |
| 2002-02-04 | 667.35 |
| 2002-02-05 | 658.16 |
| 2002-02-06 | 652.07 |
| 2002-02-07 | 658.18 |
| 2002-02-08 | 659.90 |
| 2002-02-11 | 669.05 |
| 2002-02-12 | 667.56 |
| 2002-02-13 | 669.72 |
| 2002-02-14 | 675.11 |
| 2002-02-15 | 671.63 |
| 2002-02-18 | . |
| 2002-02-19 | 655.88 |
| 2002-02-20 | 650.03 |
| 2002-02-21 | 655.19 |
| 2002-02-22 | 652.72 |
| 2002-02-25 | 658.29 |
| 2002-02-26 | 661.66 |
| 2002-02-27 | 667.76 |
| 2002-02-28 | 667.09 |
| 2002-03-01 | 673.59 |
| 2002-03-04 | 690.89 |
| 2002-03-05 | 688.58 |
| 2002-03-06 | 693.98 |
| 2002-03-07 | 701.94 |
| 2002-03-08 | 702.86 |
| 2002-03-11 | 699.27 |
| 2002-03-12 | 690.84 |
| 2002-03-13 | 692.20 |
| 2002-03-14 | 697.79 |
| 2002-03-15 | 704.43 |
| 2002-03-18 | 707.14 |
| 2002-03-19 | 709.75 |
| 2002-03-20 | 704.43 |
| 2002-03-21 | 701.98 |
| 2002-03-22 | 702.75 |
| 2002-03-25 | 696.80 |
| 2002-03-26 | 697.89 |
| 2002-03-27 | 695.91 |
| 2002-03-28 | 702.95 |
| 2002-03-29 | . |
| 2002-04-01 | 709.12 |
| 2002-04-02 | 706.67 |
| 2002-04-03 | 705.15 |
| 2002-04-04 | 699.74 |
| 2002-04-05 | 698.31 |
| 2002-04-08 | 686.06 |
| 2002-04-09 | 688.46 |
| 2002-04-10 | 695.71 |
| 2002-04-11 | 687.76 |
| 2002-04-12 | 687.79 |
| 2002-04-15 | 693.35 |
| 2002-04-16 | 705.30 |
| 2002-04-17 | 709.16 |
| 2002-04-18 | 705.99 |
| 2002-04-19 | 706.06 |
| 2002-04-22 | 700.55 |
| 2002-04-23 | 698.70 |
| 2002-04-24 | 697.41 |
| 2002-04-25 | 695.14 |
| 2002-04-26 | 692.26 |
| 2002-04-29 | 692.26 |
| 2002-04-30 | 694.68 |
| 2002-05-01 | 696.59 |
| 2002-05-02 | 694.01 |
| 2002-05-03 | 696.27 |
| 2002-05-06 | 696.30 |
| 2002-05-07 | 687.10 |
| 2002-05-08 | 698.91 |
| 2002-05-09 | 696.79 |
| 2002-05-10 | 692.47 |
| 2002-05-13 | 696.58 |
| 2002-05-14 | 698.38 |
| 2002-05-15 | 705.10 |
| 2002-05-16 | 704.54 |
| 2002-05-17 | 708.78 |
| 2002-05-20 | 705.48 |
| 2002-05-21 | 702.17 |
| 2002-05-22 | 698.44 |
| 2002-05-23 | 695.03 |
| 2002-05-24 | 696.49 |
| 2002-05-27 | . |
| 2002-05-28 | 695.31 |
| 2002-05-29 | 695.02 |
| 2002-05-30 | 689.53 |
| 2002-05-31 | 692.77 |
| 2002-06-03 | 689.92 |
| 2002-06-04 | 681.31 |
| 2002-06-05 | 672.53 |
| 2002-06-06 | 675.00 |
| 2002-06-07 | 666.10 |
| 2002-06-10 | 666.74 |
| 2002-06-11 | 671.57 |
| 2002-06-12 | 659.97 |
| 2002-06-13 | 651.74 |
| 2002-06-14 | 637.10 |
| 2002-06-17 | 653.98 |
| 2002-06-18 | 654.44 |
| 2002-06-19 | 649.04 |
| 2002-06-20 | 640.63 |
| 2002-06-21 | 641.72 |
| 2002-06-24 | 629.86 |
| 2002-06-25 | 640.09 |
| 2002-06-26 | 638.58 |
| 2002-06-27 | 643.38 |
| 2002-06-28 | 665.05 |
| 2002-07-01 | 667.20 |
| 2002-07-02 | 646.64 |
| 2002-07-03 | 626.59 |
| 2002-07-04 | . |
| 2002-07-05 | 657.80 |
| 2002-07-08 | 663.82 |
| 2002-07-09 | 660.76 |
| 2002-07-10 | 638.74 |
| 2002-07-11 | 617.38 |
| 2002-07-12 | 619.30 |
| 2002-07-15 | 599.62 |
| 2002-07-16 | 600.76 |
| 2002-07-17 | 618.04 |
| 2002-07-18 | 626.14 |
| 2002-07-19 | 601.54 |
| 2002-07-22 | 569.88 |
| 2002-07-23 | 550.28 |
| 2002-07-24 | 543.24 |
| 2002-07-25 | 565.89 |
| 2002-07-26 | 564.41 |
| 2002-07-29 | 589.40 |
| 2002-07-30 | 592.49 |
| 2002-07-31 | 589.82 |
| 2002-08-01 | 569.29 |
| 2002-08-02 | 569.69 |
| 2002-08-05 | 552.36 |
| 2002-08-06 | 561.60 |
| 2002-08-07 | 559.67 |
| 2002-08-08 | 578.05 |
| 2002-08-09 | 588.14 |
| 2002-08-12 | 579.51 |
| 2002-08-13 | 584.78 |
| 2002-08-14 | 576.48 |
| 2002-08-15 | 588.70 |
| 2002-08-16 | 593.54 |
| 2002-08-19 | 605.82 |
| 2002-08-20 | 596.61 |
| 2002-08-21 | 605.43 |
| 2002-08-22 | 611.71 |
| 2002-08-23 | 604.56 |
| 2002-08-26 | 600.07 |
| 2002-08-27 | 614.80 |
| 2002-08-28 | 593.58 |
| 2002-08-29 | 585.82 |
| 2002-08-30 | 589.01 |
| 2002-09-02 | . |
| 2002-09-03 | 565.15 |
| 2002-09-04 | 565.81 |
| 2002-09-05 | 561.89 |
| 2002-09-06 | 574.26 |
| 2002-09-09 | 566.00 |
| 2002-09-10 | 574.70 |
| 2002-09-11 | 584.10 |
| 2002-09-12 | 566.82 |
| 2002-09-13 | 557.58 |
| 2002-09-16 | 552.40 |
| 2002-09-17 | 546.58 |
| 2002-09-18 | 531.93 |
| 2002-09-19 | 525.35 |
| 2002-09-20 | 526.95 |
| 2002-09-23 | 510.25 |
| 2002-09-24 | 501.52 |
| 2002-09-25 | 508.14 |
| 2002-09-26 | 528.18 |
| 2002-09-27 | 527.34 |
| 2002-09-30 | 511.22 |
| 2002-10-01 | 515.91 |
| 2002-10-02 | 529.63 |
| 2002-10-03 | 523.85 |
| 2002-10-04 | 511.09 |
| 2002-10-07 | 504.40 |
| 2002-10-08 | 495.06 |
| 2002-10-09 | 494.36 |
| 2002-10-10 | 504.04 |
| 2002-10-11 | 528.23 |
| 2002-10-14 | 524.26 |
| 2002-10-15 | 551.18 |
| 2002-10-16 | 542.76 |
| 2002-10-17 | 554.86 |
| 2002-10-18 | 552.53 |
| 2002-10-21 | 554.80 |
| 2002-10-22 | 551.39 |
| 2002-10-23 | 536.04 |
| 2002-10-24 | 547.35 |
| 2002-10-25 | 546.65 |
| 2002-10-28 | 555.60 |
| 2002-10-29 | 536.13 |
| 2002-10-30 | 547.77 |
| 2002-10-31 | 558.64 |
| 2002-11-01 | 556.15 |
| 2002-11-04 | 573.40 |
| 2002-11-05 | 578.03 |
| 2002-11-06 | 570.80 |
| 2002-11-07 | 566.22 |
| 2002-11-08 | 562.79 |
| 2002-11-11 | 558.04 |
| 2002-11-12 | 565.25 |
| 2002-11-13 | 560.24 |
| 2002-11-14 | 569.05 |
| 2002-11-15 | 573.45 |
| 2002-11-18 | 580.37 |
| 2002-11-19 | 578.24 |
| 2002-11-20 | 573.57 |
| 2002-11-21 | 589.49 |
| 2002-11-22 | 590.11 |
| 2002-11-25 | 583.24 |
| 2002-11-26 | 572.54 |
| 2002-11-27 | 582.74 |
| 2002-11-28 | . |
| 2002-11-29 | 588.10 |
| 2002-12-02 | 588.58 |
| 2002-12-03 | 577.58 |
| 2002-12-04 | 577.12 |
| 2002-12-05 | 571.63 |
| 2002-12-06 | 572.82 |
| 2002-12-09 | 561.29 |
| 2002-12-10 | 563.95 |
| 2002-12-11 | 568.92 |
| 2002-12-12 | 564.91 |
| 2002-12-13 | 561.76 |
| 2002-12-16 | 574.30 |
| 2002-12-17 | 571.84 |
| 2002-12-18 | 560.16 |
| 2002-12-19 | 557.61 |
| 2002-12-20 | 563.45 |
| 2002-12-23 | 564.09 |
| 2002-12-24 | 565.97 |
| 2002-12-25 | . |
| 2002-12-26 | 566.83 |
| 2002-12-27 | 554.59 |
| 2002-12-30 | 562.33 |
| 2002-12-31 | 567.93 |
| 2003-01-01 | . |
| 2003-01-02 | 578.07 |
| 2003-01-03 | 584.02 |
| 2003-01-06 | 589.51 |
| 2003-01-07 | 582.43 |
| 2003-01-08 | 571.89 |
| 2003-01-09 | 579.46 |
| 2003-01-10 | 583.86 |
| 2003-01-13 | 584.77 |
| 2003-01-14 | 588.89 |
| 2003-01-15 | 580.88 |
| 2003-01-16 | 579.93 |
| 2003-01-17 | 571.55 |
| 2003-01-20 | . |
| 2003-01-21 | 560.11 |
| 2003-01-22 | 551.52 |
| 2003-01-23 | 551.14 |
| 2003-01-24 | 548.39 |
| 2003-01-27 | 531.58 |
| 2003-01-28 | 532.69 |
| 2003-01-29 | 535.91 |
| 2003-01-30 | 542.58 |
| 2003-01-31 | 542.24 |
| 2003-02-03 | 550.75 |
| 2003-02-04 | 540.36 |
| 2003-02-05 | 548.07 |
| 2003-02-06 | 537.30 |
| 2003-02-07 | 531.27 |
| 2003-02-10 | 525.86 |
| 2003-02-11 | 534.98 |
| 2003-02-12 | 526.27 |
| 2003-02-13 | 527.65 |
| 2003-02-14 | 534.95 |
| 2003-02-17 | . |
| 2003-02-18 | 544.14 |
| 2003-02-19 | 534.69 |
| 2003-02-20 | 535.31 |
| 2003-02-21 | 539.59 |
| 2003-02-24 | 530.92 |
| 2003-02-25 | 515.51 |
| 2003-02-26 | 513.33 |
| 2003-02-27 | 515.22 |
| 2003-02-28 | 524.98 |
| 2003-03-03 | 529.51 |
| 2003-03-04 | 520.60 |
| 2003-03-05 | 519.14 |
| 2003-03-06 | 514.76 |
| 2003-03-07 | 507.69 |
| 2003-03-10 | 496.87 |
| 2003-03-11 | 496.49 |
| 2003-03-12 | 481.22 |
| 2003-03-13 | 500.51 |
| 2003-03-14 | 514.58 |
| 2003-03-17 | 525.78 |
| 2003-03-18 | 525.33 |
| 2003-03-19 | 529.40 |
| 2003-03-20 | 528.34 |
| 2003-03-21 | 540.95 |
| 2003-03-24 | 524.83 |
| 2003-03-25 | 531.75 |
| 2003-03-26 | 531.21 |
| 2003-03-27 | 524.87 |
| 2003-03-28 | 523.75 |
| 2003-03-31 | 514.22 |
| 2003-04-01 | 520.06 |
| 2003-04-02 | 531.24 |
| 2003-04-03 | 533.35 |
| 2003-04-04 | 537.41 |
| 2003-04-07 | 552.08 |
| 2003-04-08 | 546.12 |
| 2003-04-09 | 546.70 |
| 2003-04-10 | 543.13 |
| 2003-04-11 | 544.82 |
| 2003-04-14 | 551.54 |
| 2003-04-15 | 560.97 |
| 2003-04-16 | 559.26 |
| 2003-04-17 | 565.46 |
| 2003-04-18 | . |
| 2003-04-21 | 562.74 |
| 2003-04-22 | 571.15 |
| 2003-04-23 | 578.30 |
| 2003-04-24 | 573.40 |
| 2003-04-25 | 567.40 |
| 2003-04-28 | 578.37 |
| 2003-04-29 | 576.69 |
| 2003-04-30 | 582.55 |
| 2003-05-01 | 585.53 |
| 2003-05-02 | 586.31 |
| 2003-05-05 | 593.79 |
| 2003-05-06 | 604.65 |
| 2003-05-07 | 598.54 |
| 2003-05-08 | 589.84 |
| 2003-05-09 | 595.94 |
| 2003-05-12 | 599.66 |
| 2003-05-13 | 600.13 |
| 2003-05-14 | 600.29 |
| 2003-05-15 | 605.01 |
| 2003-05-16 | 611.05 |
| 2003-05-19 | 598.67 |
| 2003-05-20 | 598.61 |
| 2003-05-21 | 595.94 |
| 2003-05-22 | 602.91 |
| 2003-05-23 | 604.74 |
| 2003-05-26 | . |
| 2003-05-27 | 609.63 |
| 2003-05-28 | 616.11 |
| 2003-05-29 | 622.00 |
| 2003-05-30 | 619.91 |
| 2003-06-02 | 629.07 |
| 2003-06-03 | 624.97 |
| 2003-06-04 | 628.64 |
| 2003-06-05 | 633.34 |
| 2003-06-06 | 639.75 |
| 2003-06-09 | 635.27 |
| 2003-06-10 | 633.39 |
| 2003-06-11 | 644.80 |
| 2003-06-12 | 647.78 |
| 2003-06-13 | 642.88 |
| 2003-06-16 | 655.69 |
| 2003-06-17 | 660.91 |
| 2003-06-18 | 657.35 |
| 2003-06-19 | 647.49 |
| 2003-06-20 | 648.06 |
| 2003-06-23 | 632.98 |
| 2003-06-24 | 629.38 |
| 2003-06-25 | 634.33 |
| 2003-06-26 | 627.97 |
| 2003-06-27 | 628.36 |
| 2003-06-30 | 624.65 |
| 2003-07-01 | 619.07 |
| 2003-07-02 | 627.36 |
| 2003-07-03 | 631.27 |
| 2003-07-04 | . |
| 2003-07-07 | 634.53 |
| 2003-07-08 | 631.46 |
| 2003-07-09 | 627.76 |
| 2003-07-10 | 622.93 |
| 2003-07-11 | 626.85 |
| 2003-07-14 | 635.20 |
| 2003-07-15 | 628.76 |
| 2003-07-16 | 623.48 |
| 2003-07-17 | 615.43 |
| 2003-07-18 | 618.72 |
| 2003-07-21 | 618.58 |
| 2003-07-22 | 622.66 |
| 2003-07-23 | 626.77 |
| 2003-07-24 | 638.74 |
| 2003-07-25 | 638.39 |
| 2003-07-28 | 643.47 |
| 2003-07-29 | 641.91 |
| 2003-07-30 | 638.93 |
| 2003-07-31 | 638.66 |
| 2003-08-01 | 632.72 |
| 2003-08-04 | 632.76 |
| 2003-08-05 | 637.83 |
| 2003-08-06 | 630.77 |
| 2003-08-07 | 633.44 |
| 2003-08-08 | 634.56 |
| 2003-08-11 | 636.51 |
| 2003-08-12 | 639.11 |
| 2003-08-13 | 641.33 |
| 2003-08-14 | 647.31 |
| 2003-08-15 | 648.57 |
| 2003-08-18 | 649.74 |
| 2003-08-19 | 647.99 |
| 2003-08-20 | 647.46 |
| 2003-08-21 | 645.06 |
| 2003-08-22 | 641.54 |
| 2003-08-25 | 638.63 |
| 2003-08-26 | 632.08 |
| 2003-08-27 | 637.63 |
| 2003-08-28 | 640.63 |
| 2003-08-29 | 640.77 |
| 2003-09-01 | . |
| 2003-09-02 | 643.79 |
| 2003-09-03 | 652.52 |
| 2003-09-04 | 655.39 |
| 2003-09-05 | 659.48 |
| 2003-09-08 | 665.90 |
| 2003-09-09 | 663.16 |
| 2003-09-10 | 657.91 |
| 2003-09-11 | 659.07 |
| 2003-09-12 | 661.48 |
| 2003-09-15 | 663.68 |
| 2003-09-16 | 664.14 |
| 2003-09-17 | 668.98 |
| 2003-09-18 | 675.07 |
| 2003-09-19 | 674.36 |
| 2003-09-22 | 669.89 |
| 2003-09-23 | 668.18 |
| 2003-09-24 | 667.15 |
| 2003-09-25 | 664.68 |
| 2003-09-26 | 658.00 |
| 2003-09-29 | 658.49 |
| 2003-09-30 | 654.17 |
| 2003-10-01 | 665.96 |
| 2003-10-02 | 668.49 |
| 2003-10-03 | 680.95 |
| 2003-10-06 | 681.47 |
| 2003-10-07 | 682.48 |
| 2003-10-08 | 684.88 |
| 2003-10-09 | 692.42 |
| 2003-10-10 | 693.04 |
| 2003-10-13 | 696.96 |
| 2003-10-14 | 696.37 |
| 2003-10-15 | 699.05 |
| 2003-10-16 | 700.20 |
| 2003-10-17 | 695.60 |
| 2003-10-20 | 697.22 |
| 2003-10-21 | 698.65 |
| 2003-10-22 | 692.99 |
| 2003-10-23 | 688.13 |
| 2003-10-24 | 689.56 |
| 2003-10-27 | 691.41 |
| 2003-10-28 | 694.27 |
| 2003-10-29 | 697.18 |
| 2003-10-30 | 701.01 |
| 2003-10-31 | 697.96 |
| 2003-11-03 | 701.51 |
| 2003-11-04 | 700.12 |
| 2003-11-05 | 695.05 |
| 2003-11-06 | 695.02 |
| 2003-11-07 | 704.25 |
| 2003-11-10 | 700.68 |
| 2003-11-11 | 698.31 |
| 2003-11-12 | 707.12 |
| 2003-11-13 | 713.89 |
| 2003-11-14 | 720.40 |
| 2003-11-17 | 708.19 |
| 2003-11-18 | 713.36 |
| 2003-11-19 | 710.40 |
| 2003-11-20 | 708.65 |
| 2003-11-21 | 711.90 |
| 2003-11-24 | 715.67 |
| 2003-11-25 | 717.56 |
| 2003-11-26 | 722.44 |
| 2003-11-27 | . |
| 2003-11-28 | 726.82 |
| 2003-12-01 | 736.70 |
| 2003-12-02 | 740.69 |
| 2003-12-03 | 745.98 |
| 2003-12-04 | 741.89 |
| 2003-12-05 | 741.39 |
| 2003-12-08 | 742.59 |
| 2003-12-09 | 746.82 |
| 2003-12-10 | 743.01 |
| 2003-12-11 | 741.67 |
| 2003-12-12 | 748.06 |
| 2003-12-15 | 751.70 |
| 2003-12-16 | 749.96 |
| 2003-12-17 | 752.40 |
| 2003-12-18 | 758.51 |
| 2003-12-19 | 759.34 |
| 2003-12-22 | 760.50 |
| 2003-12-23 | 764.07 |
| 2003-12-24 | 767.77 |
| 2003-12-25 | . |
| 2003-12-26 | 767.66 |
| 2003-12-29 | 772.27 |
| 2003-12-30 | 778.09 |
| 2003-12-31 | 784.05 |
| 2004-01-01 | . |
| 2004-01-02 | 791.01 |
| 2004-01-05 | 801.60 |
| 2004-01-06 | 805.37 |
| 2004-01-07 | 798.60 |
| 2004-01-08 | 807.88 |
| 2004-01-09 | 812.52 |
| 2004-01-12 | 808.34 |
| 2004-01-13 | 809.35 |
| 2004-01-14 | 809.54 |
| 2004-01-15 | 804.05 |
| 2004-01-16 | 799.47 |
| 2004-01-19 | . |
| 2004-01-20 | 809.61 |
| 2004-01-21 | 816.18 |
| 2004-01-22 | 822.01 |
| 2004-01-23 | 819.41 |
| 2004-01-26 | 809.00 |
| 2004-01-27 | 813.23 |
| 2004-01-28 | 814.67 |
| 2004-01-29 | 794.95 |
| 2004-01-30 | 794.44 |
| 2004-02-02 | 796.93 |
| 2004-02-03 | 802.65 |
| 2004-02-04 | 797.88 |
| 2004-02-05 | 801.88 |
| 2004-02-06 | 813.14 |
| 2004-02-09 | 821.17 |
| 2004-02-10 | 822.89 |
| 2004-02-11 | 823.30 |
| 2004-02-12 | 832.86 |
| 2004-02-13 | 829.10 |
| 2004-02-16 | . |
| 2004-02-17 | 840.26 |
| 2004-02-18 | 840.78 |
| 2004-02-19 | 840.37 |
| 2004-02-20 | 828.79 |
| 2004-02-23 | 829.10 |
| 2004-02-24 | 827.42 |
| 2004-02-25 | 823.33 |
| 2004-02-26 | 817.05 |
| 2004-02-27 | 817.42 |
| 2004-03-01 | 827.45 |
| 2004-03-02 | 823.31 |
| 2004-03-03 | 809.15 |
| 2004-03-04 | 816.62 |
| 2004-03-05 | 829.95 |
| 2004-03-08 | 828.98 |
| 2004-03-09 | 824.43 |
| 2004-03-10 | 810.17 |
| 2004-03-11 | 790.66 |
| 2004-03-12 | 788.66 |
| 2004-03-15 | 777.19 |
| 2004-03-16 | 787.90 |
| 2004-03-17 | 790.50 |
| 2004-03-18 | 791.18 |
| 2004-03-19 | 792.26 |
| 2004-03-22 | 779.59 |
| 2004-03-23 | 777.35 |
| 2004-03-24 | 770.16 |
| 2004-03-25 | 777.21 |
| 2004-03-26 | 774.33 |
| 2004-03-29 | 786.10 |
| 2004-03-30 | 788.36 |
| 2004-03-31 | 793.68 |
| 2004-04-01 | 807.17 |
| 2004-04-02 | 806.22 |
| 2004-04-05 | 803.23 |
| 2004-04-06 | 801.75 |
| 2004-04-07 | 807.93 |
| 2004-04-08 | 807.39 |
| 2004-04-09 | . |
| 2004-04-12 | 806.06 |
| 2004-04-13 | 800.45 |
| 2004-04-14 | 789.06 |
| 2004-04-15 | 789.43 |
| 2004-04-16 | 799.53 |
| 2004-04-19 | 800.43 |
| 2004-04-20 | 798.34 |
| 2004-04-21 | 787.29 |
| 2004-04-22 | 789.96 |
| 2004-04-23 | 791.16 |
| 2004-04-26 | 796.02 |
| 2004-04-27 | 798.66 |
| 2004-04-28 | 783.80 |
| 2004-04-29 | 782.29 |
| 2004-04-30 | 777.82 |
| 2004-05-03 | 779.81 |
| 2004-05-04 | 790.85 |
| 2004-05-05 | 798.05 |
| 2004-05-06 | 783.94 |
| 2004-05-07 | 772.31 |
| 2004-05-10 | 748.63 |
| 2004-05-11 | 753.10 |
| 2004-05-12 | 751.20 |
| 2004-05-13 | 755.03 |
| 2004-05-14 | 751.30 |
| 2004-05-17 | 749.76 |
| 2004-05-18 | 752.50 |
| 2004-05-19 | 769.67 |
| 2004-05-20 | 758.78 |
| 2004-05-21 | 763.25 |
| 2004-05-24 | 764.18 |
| 2004-05-25 | 768.37 |
| 2004-05-26 | 774.67 |
| 2004-05-27 | 788.84 |
| 2004-05-28 | 782.32 |
| 2004-05-31 | . |
| 2004-06-01 | 779.27 |
| 2004-06-02 | 785.63 |
| 2004-06-03 | 786.46 |
| 2004-06-04 | 791.37 |
| 2004-06-07 | 801.74 |
| 2004-06-08 | 801.20 |
| 2004-06-09 | 790.36 |
| 2004-06-10 | 791.19 |
| 2004-06-11 | . |
| 2004-06-14 | 778.71 |
| 2004-06-15 | 783.50 |
| 2004-06-16 | 786.10 |
| 2004-06-17 | 790.08 |
| 2004-06-18 | 797.42 |
| 2004-06-21 | 795.36 |
| 2004-06-22 | 787.35 |
| 2004-06-23 | 790.18 |
| 2004-06-24 | 799.16 |
| 2004-06-25 | 796.35 |
| 2004-06-28 | 804.36 |
| 2004-06-29 | 796.31 |
| 2004-06-30 | 795.41 |
| 2004-07-01 | 792.59 |
| 2004-07-02 | 796.43 |
| 2004-07-05 | . |
| 2004-07-06 | 789.62 |
| 2004-07-07 | 794.59 |
| 2004-07-08 | 798.75 |
| 2004-07-09 | 797.27 |
| 2004-07-12 | 795.31 |
| 2004-07-13 | 791.63 |
| 2004-07-14 | 794.39 |
| 2004-07-15 | 785.56 |
| 2004-07-16 | 791.60 |
| 2004-07-19 | 786.31 |
| 2004-07-20 | 784.11 |
| 2004-07-21 | 781.60 |
| 2004-07-22 | 772.79 |
| 2004-07-23 | 764.71 |
| 2004-07-26 | 759.83 |
| 2004-07-27 | 760.52 |
| 2004-07-28 | 760.29 |
| 2004-07-29 | 770.77 |
| 2004-07-30 | 770.62 |
| 2004-08-02 | 769.46 |
| 2004-08-03 | 773.55 |
| 2004-08-04 | 767.01 |
| 2004-08-05 | 767.63 |
| 2004-08-06 | 763.97 |
| 2004-08-09 | 757.86 |
| 2004-08-10 | 765.33 |
| 2004-08-11 | 752.97 |
| 2004-08-12 | 752.91 |
| 2004-08-13 | 758.21 |
| 2004-08-16 | 764.35 |
| 2004-08-17 | 765.21 |
| 2004-08-18 | 762.46 |
| 2004-08-19 | 768.20 |
| 2004-08-20 | 764.72 |
| 2004-08-23 | 767.29 |
| 2004-08-24 | 761.24 |
| 2004-08-25 | 761.99 |
| 2004-08-26 | 768.01 |
| 2004-08-27 | 770.14 |
| 2004-08-30 | 769.45 |
| 2004-08-31 | 769.55 |
| 2004-09-01 | 775.47 |
| 2004-09-02 | 777.41 |
| 2004-09-03 | 776.54 |
| 2004-09-06 | . |
| 2004-09-07 | 780.35 |
| 2004-09-08 | 783.16 |
| 2004-09-09 | 781.42 |
| 2004-09-10 | 792.68 |
| 2004-09-13 | 796.03 |
| 2004-09-14 | 796.90 |
| 2004-09-15 | 787.12 |
| 2004-09-16 | 789.20 |
| 2004-09-17 | 795.19 |
| 2004-09-20 | 791.96 |
| 2004-09-21 | 802.84 |
| 2004-09-22 | 797.54 |
| 2004-09-23 | 795.79 |
| 2004-09-24 | 796.10 |
| 2004-09-27 | 792.98 |
| 2004-09-28 | 797.48 |
| 2004-09-29 | 800.55 |
| 2004-09-30 | 802.03 |
| 2004-10-01 | 813.75 |
| 2004-10-04 | 813.25 |
| 2004-10-05 | 816.91 |
| 2004-10-06 | 816.78 |
| 2004-10-07 | 815.48 |
| 2004-10-08 | 820.39 |
| 2004-10-11 | 817.38 |
| 2004-10-12 | 805.82 |
| 2004-10-13 | 804.87 |
| 2004-10-14 | 807.53 |
| 2004-10-15 | 811.81 |
| 2004-10-18 | 812.40 |
| 2004-10-19 | 819.98 |
| 2004-10-20 | 817.03 |
| 2004-10-21 | 822.17 |
| 2004-10-22 | 823.81 |
| 2004-10-25 | 819.91 |
| 2004-10-26 | 822.28 |
| 2004-10-27 | 832.18 |
| 2004-10-28 | 834.54 |
| 2004-10-29 | 831.91 |
| 2004-11-01 | 839.94 |
| 2004-11-02 | 843.84 |
| 2004-11-03 | 853.42 |
| 2004-11-04 | 857.22 |
| 2004-11-05 | 864.11 |
| 2004-11-08 | 865.57 |
| 2004-11-09 | 863.19 |
| 2004-11-10 | 865.13 |
| 2004-11-11 | 871.36 |
| 2004-11-12 | 876.83 |
| 2004-11-15 | 877.08 |
| 2004-11-16 | 874.29 |
| 2004-11-17 | 885.26 |
| 2004-11-18 | 883.25 |
| 2004-11-19 | 880.61 |
| 2004-11-22 | 875.07 |
| 2004-11-23 | 879.18 |
| 2004-11-24 | 882.96 |
| 2004-11-25 | . |
| 2004-11-26 | 894.28 |
| 2004-11-29 | 895.64 |
| 2004-11-30 | 892.21 |
| 2004-12-01 | 901.85 |
| 2004-12-02 | 902.58 |
| 2004-12-03 | 906.80 |
| 2004-12-06 | 906.76 |
| 2004-12-07 | 910.45 |
| 2004-12-08 | 896.53 |
| 2004-12-09 | 889.19 |
| 2004-12-10 | 890.28 |
| 2004-12-13 | 901.54 |
| 2004-12-14 | 902.38 |
| 2004-12-15 | 910.64 |
| 2004-12-16 | 904.95 |
| 2004-12-17 | 895.89 |
| 2004-12-20 | 910.06 |
| 2004-12-21 | 906.29 |
| 2004-12-22 | 911.89 |
| 2004-12-23 | 920.20 |
| 2004-12-24 | . |
| 2004-12-27 | 928.06 |
| 2004-12-28 | 927.62 |
| 2004-12-29 | 926.03 |
| 2004-12-30 | 929.31 |
| 2004-12-31 | 927.35 |
| 2005-01-03 | 924.39 |
| 2005-01-04 | 915.14 |
| 2005-01-05 | 907.78 |
| 2005-01-06 | 904.42 |
| 2005-01-07 | 901.45 |
| 2005-01-10 | 904.99 |
| 2005-01-11 | 902.28 |
| 2005-01-12 | 904.89 |
| 2005-01-13 | 902.75 |
| 2005-01-14 | 900.43 |
| 2005-01-17 | . |
| 2005-01-18 | 898.87 |
| 2005-01-19 | 901.15 |
| 2005-01-20 | 891.65 |
| 2005-01-21 | 894.31 |
| 2005-01-24 | 897.52 |
| 2005-01-25 | 897.11 |
| 2005-01-26 | 905.86 |
| 2005-01-27 | 907.59 |
#2005-01-28| 902.57
#2005-01-31| 910.19
#2005-02-01| 915.00
#2005-02-02| 919.50
#2005-02-03| 913.78
#2005-02-04| 920.90
#2005-02-07| 917.98
#2005-02-08| 915.06
#2005-02-09| 915.52
#2005-02-10| 921.32
#2005-02-11| 928.08
#2005-02-14| 936.12
#2005-02-15| 940.18
#2005-02-16| 936.36
#2005-02-17| 943.19
#2005-02-18| 944.52
#2005-02-21| .
#2005-02-22| 949.49
#2005-02-23| 942.72
#2005-02-24| 943.92
#2005-02-25| 953.95
#2005-02-28| 958.43
#2005-03-01| 958.37
#2005-03-02| 952.76
#2005-03-03| 954.18
#2005-03-04| 968.68
#2005-03-07| 964.34
#2005-03-08| 970.45
#2005-03-09| 966.94
#2005-03-10| 962.26
#2005-03-11| 968.00
#2005-03-14| 959.52
#2005-03-15| 961.91
#2005-03-16| 956.57
#2005-03-17| 952.93
#2005-03-18| 948.57
#2005-03-21| 938.68
#2005-03-22| 942.38
#2005-03-23| 924.68
#2005-03-24| 926.74
#2005-03-25| .
#2005-03-28| 921.52
#2005-03-29| 924.21
#2005-03-30| 924.38
#2005-03-31| 928.09
#2005-04-01| 930.41
#2005-04-04| 916.52
#2005-04-05| 924.67
#2005-04-06| 929.76
#2005-04-07| 936.25
#2005-04-08| 934.00
#2005-04-11| 939.80
#2005-04-12| 931.38
#2005-04-13| 936.07
#2005-04-14| 926.97
#2005-04-15| 921.40
#2005-04-18| 910.63
#2005-04-19| 918.52
#2005-04-20| 916.74
#2005-04-21| 918.61
#2005-04-22| 923.42
#2005-04-25| 919.76
#2005-04-26| 915.46
#2005-04-27| 903.43
#2005-04-28| 897.62
#2005-04-29| 898.91
#2005-05-02| 896.93
#2005-05-03| 903.65
#2005-05-04| 913.22
#2005-05-05| 917.32
#2005-05-06| 914.70
#2005-05-09| 910.64
#2005-05-10| 907.76
#2005-05-11| 901.35
#2005-05-12| 899.13
#2005-05-13| 893.97
#2005-05-16| 888.68
#2005-05-17| 890.58
#2005-05-18| 900.85
#2005-05-19| 903.38
#2005-05-20| 898.95
#2005-05-23| 904.88
#2005-05-24| 904.51
#2005-05-25| 904.87
#2005-05-26| 906.60
#2005-05-27| 907.76
#2005-05-30| .
#2005-05-31| 897.78
#2005-06-01| 902.10
#2005-06-02| 904.00
#2005-06-03| 902.23
#2005-06-06| 900.77
#2005-06-07| 909.46
#2005-06-08| 911.42
#2005-06-09| 901.46
#2005-06-10| 901.63
#2005-06-13| 898.75
#2005-06-14| 900.12
#2005-06-15| 901.72
#2005-06-16| 904.58
#2005-06-17| 917.05
#2005-06-20| 909.54
#2005-06-21| 913.33
#2005-06-22| 914.52
#2005-06-23| 911.60
#2005-06-24| 907.06
#2005-06-27| 903.29
#2005-06-28| 904.36
#2005-06-29| 906.68
#2005-06-30| 907.14
#2005-07-01| 903.82
#2005-07-04| .
#2005-07-05| 899.64
#2005-07-06| 906.69
#2005-07-07| 892.91
#2005-07-08| 903.95
#2005-07-11| 919.69
#2005-07-12| 926.94
#2005-07-13| 924.22
#2005-07-14| 929.26
#2005-07-15| 924.02
#2005-07-18| 923.07
#2005-07-19| 922.34
#2005-07-20| 922.17
#2005-07-21| 931.08
#2005-07-22| 931.66
#2005-07-25| 932.11
#2005-07-26| 929.14
#2005-07-27| 933.88
#2005-07-28| 942.56
#2005-07-29| 947.49
#2005-08-01| 952.89
#2005-08-02| 960.72
#2005-08-03| 967.96
#2005-08-04| 965.94
#2005-08-05| 959.57
#2005-08-08| 967.74
#2005-08-09| 971.73
#2005-08-10| 982.50
#2005-08-11| 983.77
#2005-08-12| 980.34
#2005-08-15| 975.29
#2005-08-16| 970.43
#2005-08-17| 966.10
#2005-08-18| 953.20
#2005-08-19| 959.92
#2005-08-22| 967.57
#2005-08-23| 960.05
#2005-08-24| 959.25
#2005-08-25| 955.85
#2005-08-26| 953.58
#2005-08-29| 951.76
#2005-08-30| 946.26
#2005-08-31| 962.18
#2005-09-01| 982.43
#2005-09-02| 988.72
#2005-09-05| .
#2005-09-06| 995.29
#2005-09-07| 995.97
#2005-09-08| 992.63
#2005-09-09| 997.92
#2005-09-12| 988.82
#2005-09-13| 981.70
#2005-09-14| 987.30
#2005-09-15| 981.99
#2005-09-16| 988.35
#2005-09-19| 986.02
#2005-09-20| 989.39
#2005-09-21| 985.62
#2005-09-22| 975.76
#2005-09-23| 973.41
#2005-09-26| 981.70
#2005-09-27| 977.68
#2005-09-28| 985.57
#2005-09-29| 983.69
#2005-09-30| 991.56
#2005-10-03| 987.56
#2005-10-04| 992.04
#2005-10-05| 982.26
#2005-10-06| 980.76
#2005-10-07| 975.28
#2005-10-10| 973.21
#2005-10-11| 972.51
#2005-10-12| 967.40
#2005-10-13| 948.38
#2005-10-14| 958.86
#2005-10-17| 956.95
#2005-10-18| 947.17
#2005-10-19| 933.91
#2005-10-20| 938.60
#2005-10-21| 936.33
#2005-10-24| 945.42
#2005-10-25| 952.18
#2005-10-26| 954.79
#2005-10-27| 946.56
#2005-10-28| 944.47
#2005-10-31| 956.19
#2005-11-01| 958.48
#2005-11-02| 968.26
#2005-11-03| 977.93
#2005-11-04| 962.12
#2005-11-07| 964.02
#2005-11-08| 961.24
#2005-11-09| 958.45
#2005-11-10| 959.51
#2005-11-11| 964.91
#2005-11-14| 965.60
#2005-11-15| 960.26
#2005-11-16| 952.94
#2005-11-17| 963.14
#2005-11-18| 967.39
#2005-11-21| 973.14
#2005-11-22| 972.61
#2005-11-23| 982.72
#2005-11-24| .
#2005-11-25| 980.00
#2005-11-28| 979.14
#2005-11-29| 978.35
#2005-11-30| 976.32
#2005-12-01| 985.51
#2005-12-02| 992.43
#2005-12-05| 995.35
#2005-12-06|1001.22
#2005-12-07| 996.68
#2005-12-08|1005.51
#2005-12-09|1005.41
#2005-12-12|1015.81
#2005-12-13|1014.85
#2005-12-14|1019.59
#2005-12-15|1010.93
#2005-12-16|1021.93
#2005-12-19|1020.96
#2005-12-20|1015.25
#2005-12-21|1014.09
#2005-12-22|1017.17
#2005-12-23|1018.44
#2005-12-26| .
#2005-12-27|1020.72
#2005-12-28|1022.85
#2005-12-29|1023.23
#2005-12-30|1014.09
#2006-01-02| .
#2006-01-03|1040.04
#2006-01-04|1059.72
#2006-01-05|1056.87
#2006-01-06|1068.72
#2006-01-09|1065.34
#2006-01-10|1061.05
#2006-01-11|1069.98
#2006-01-12|1069.93
#2006-01-13|1067.56
#2006-01-16| .
#2006-01-17|1061.15
#2006-01-18|1054.09
#2006-01-19|1063.75
#2006-01-20|1057.35
#2006-01-23|1069.75
#2006-01-24|1067.93
#2006-01-25|1078.70
#2006-01-26|1086.54
#2006-01-27|1089.40
#2006-01-30|1083.48
#2006-01-31|1088.76
#2006-02-01|1096.54
#2006-02-02|1086.67
#2006-02-03|1077.79
#2006-02-06|1078.29
#2006-02-07|1072.21
#2006-02-08|1069.18
#2006-02-09|1082.00
#2006-02-10|1074.71
#2006-02-13|1077.56
#2006-02-14|1072.26
#2006-02-15|1075.94
#2006-02-16|1080.10
#2006-02-17|1088.90
#2006-02-20| .
#2006-02-21|1092.81
#2006-02-22|1095.84
#2006-02-23|1098.06
#2006-02-24|1095.93
#2006-02-27|1099.57
#2006-02-28|1088.17
#2006-03-01|1098.23
#2006-03-02|1095.47
#2006-03-03|1098.23
#2006-03-06|1102.76
#2006-03-07|1082.70
#2006-03-08|1076.70
#2006-03-09|1085.04
#2006-03-10|1088.54
#2006-03-13|1101.09
#2006-03-14|1110.65
#2006-03-15|1116.43
#2006-03-16|1128.07
#2006-03-17|1132.19
#2006-03-20|1134.73
#2006-03-21|1127.17
#2006-03-22|1130.59
#2006-03-23|1122.13
#2006-03-24|1130.16
#2006-03-27|1124.80
#2006-03-28|1122.38
#2006-03-29|1116.66
#2006-03-30|1139.14
#2006-03-31|1129.25
#2006-04-03|1140.46
#2006-04-04|1148.71
#2006-04-05|1154.01
#2006-04-06|1153.35
#2006-04-07|1139.97
#2006-04-10|1144.78
#2006-04-11|1135.48
#2006-04-12|1131.28
#2006-04-13|1132.57
#2006-04-14| .
#2006-04-17|1149.81
#2006-04-18|1150.84
#2006-04-19|1168.26
#2006-04-20|1168.89
#2006-04-21|1179.96
#2006-04-24|1177.54
#2006-04-25|1180.00
#2006-04-26|1186.81
#2006-04-27|1188.10
#2006-04-28|1190.18
#2006-05-01|1195.42
#2006-05-02|1207.17
#2006-05-03|1195.83
#2006-05-04|1208.78
#2006-05-05|1224.49
#2006-05-08|1224.46
#2006-05-09|1233.54
#2006-05-10|1229.06
#2006-05-11|1227.52
#2006-05-12|1205.59
#2006-05-15|1176.59
#2006-05-16|1180.22
#2006-05-17|1142.99
#2006-05-18|1136.00
#2006-05-19|1125.42
#2006-05-22|1095.84
#2006-05-23|1130.58
#2006-05-24|1105.19
#2006-05-25|1121.45
#2006-05-26|1140.94
#2006-05-29| .
#2006-05-30|1130.59
#2006-05-31|1135.22
#2006-06-01|1137.25
#2006-06-02|1151.92
#2006-06-05|1146.62
#2006-06-06|1110.12
#2006-06-07|1109.73
#2006-06-08|1064.46
#2006-06-09|1082.81
#2006-06-12|1068.56
#2006-06-13|1038.41
#2006-06-14|1046.41
#2006-06-15|1074.82
#2006-06-16|1069.18
#2006-06-19|1070.02
#2006-06-20|1076.27
#2006-06-21|1081.82
#2006-06-22|1079.85
#2006-06-23|1075.94
#2006-06-26|1075.10
#2006-06-27|1074.61
#2006-06-28|1071.53
#2006-06-29|1091.44
#2006-06-30|1128.94
#2006-07-03|1137.76
#2006-07-04| .
#2006-07-05|1118.17
#2006-07-06|1132.59
#2006-07-07|1136.63
#2006-07-10|1133.22
#2006-07-11|1124.32
#2006-07-12|1122.20
#2006-07-13|1103.58
#2006-07-14|1086.05
#2006-07-17|1069.86
#2006-07-18|1066.42
#2006-07-19|1095.44
#2006-07-20|1105.91
#2006-07-21|1098.78
#2006-07-24|1112.42
#2006-07-25|1114.63
#2006-07-26|1118.12
#2006-07-27|1141.06
#2006-07-28|1148.77
#2006-07-31|1143.32
#2006-08-01|1132.67
#2006-08-02|1150.34
#2006-08-03|1139.93
#2006-08-04|1162.08
#2006-08-07|1147.37
#2006-08-08|1146.44
#2006-08-09|1158.35
#2006-08-10|1139.53
#2006-08-11|1141.09
#2006-08-14|1147.47
#2006-08-15|1159.96
#2006-08-16|1171.15
#2006-08-17|1173.05
#2006-08-18|1164.31
#2006-08-21|1172.89
#2006-08-22|1167.77
#2006-08-23|1161.41
#2006-08-24|1163.01
#2006-08-25|1160.10
#2006-08-28|1168.13
#2006-08-29|1168.12
#2006-08-30|1181.57
#2006-08-31|1175.62
#2006-09-01|1180.66
#2006-09-04| .
#2006-09-05|1183.70
#2006-09-06|1169.59
#2006-09-07|1151.36
#2006-09-08|1150.20
#2006-09-11|1143.56
#2006-09-12|1157.93
#2006-09-13|1161.22
#2006-09-14|1166.81
#2006-09-15|1160.71
#2006-09-18|1165.47
#2006-09-19|1161.88
#2006-09-20|1171.24
#2006-09-21|1176.10
#2006-09-22|1169.04
#2006-09-25|1160.88
#2006-09-26|1170.55
#2006-09-27|1180.05
#2006-09-28|1180.96
#2006-09-29|1177.78
#2006-10-02|1184.28
#2006-10-03|1178.80
#2006-10-04|1181.44
#2006-10-05|1190.47
#2006-10-06|1182.39
#2006-10-09|1185.23
#2006-10-10|1186.85
#2006-10-11|1189.14
#2006-10-12|1197.38
#2006-10-13|1198.33
#2006-10-16|1203.05
#2006-10-17|1192.51
#2006-10-18|1201.58
#2006-10-19|1209.98
#2006-10-20|1213.86
#2006-10-23|1211.69
#2006-10-24|1211.96
#2006-10-25|1220.79
#2006-10-26|1227.67
#2006-10-27|1228.84
#2006-10-30|1222.89
#2006-10-31|1228.60
#2006-11-01|1234.87
#2006-11-02|1228.48
#2006-11-03|1227.26
#2006-11-06|1241.10
#2006-11-07|1256.01
#2006-11-08|1250.62
#2006-11-09|1253.43
#2006-11-10|1257.86
#2006-11-13|1255.71
#2006-11-14|1253.73
#2006-11-15|1259.86
#2006-11-16|1262.35
#2006-11-17|1252.72
#2006-11-20|1255.62
#2006-11-21|1259.57
#2006-11-22|1269.14
#2006-11-23| .
#2006-11-24|1272.70
#2006-11-27|1257.98
#2006-11-28|1255.64
#2006-11-29|1273.70
#2006-11-30|1276.04
#2006-12-01|1275.70
#2006-12-04|1282.13
#2006-12-05|1289.91
#2006-12-06|1291.17
#2006-12-07|1296.29
#2006-12-08|1299.10
#2006-12-11|1296.00
#2006-12-12|1302.54
#2006-12-13|1308.14
#2006-12-14|1311.64
#2006-12-15|1311.21
#2006-12-18|1309.05
#2006-12-19|1308.85
#2006-12-20|1315.50
#2006-12-21|1313.20
#2006-12-22|1307.16
#2006-12-25| .
#2006-12-26|1304.12
#2006-12-27|1316.28
#2006-12-28|1319.38
#2006-12-29|1320.06
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1336.92
#2007-01-04|1321.03
#2007-01-05|1301.70
#2007-01-08|1302.06
#2007-01-09|1300.71
#2007-01-10|1286.66
#2007-01-11|1303.14
#2007-01-12|1313.21
#2007-01-15| .
#2007-01-16|1316.51
#2007-01-17|1317.19
#2007-01-18|1318.15
#2007-01-19|1325.59
#2007-01-22|1323.56
#2007-01-23|1329.85
#2007-01-24|1333.95
#2007-01-25|1331.42
#2007-01-26|1316.02
#2007-01-29|1321.13
#2007-01-30|1327.60
#2007-01-31|1326.83
#2007-02-01|1345.41
#2007-02-02|1347.25
#2007-02-05|1344.17
#2007-02-06|1351.66
#2007-02-07|1361.17
#2007-02-08|1351.05
#2007-02-09|1354.30
#2007-02-12|1341.77
#2007-02-13|1350.59
#2007-02-14|1373.30
#2007-02-15|1374.24
#2007-02-16|1371.23
#2007-02-19| .
#2007-02-20|1375.17
#2007-02-21|1364.77
#2007-02-22|1368.39
#2007-02-23|1377.26
#2007-02-26|1383.67
#2007-02-27|1346.80
#2007-02-28|1322.94
#2007-03-01|1304.66
#2007-03-02|1303.22
#2007-03-05|1277.69
#2007-03-06|1291.11
#2007-03-07|1302.29
#2007-03-08|1318.38
#2007-03-09|1321.40
#2007-03-12|1321.86
#2007-03-13|1309.70
#2007-03-14|1278.04
#2007-03-15|1305.04
#2007-03-16|1311.31
#2007-03-19|1329.60
#2007-03-20|1337.33
#2007-03-21|1344.96
#2007-03-22|1370.48
#2007-03-23|1372.09
#2007-03-26|1365.03
#2007-03-27|1364.43
#2007-03-28|1358.35
#2007-03-29|1370.33
#2007-03-30|1368.59
#2007-04-02|1378.59
#2007-04-03|1392.35
#2007-04-04|1395.39
#2007-04-05|1403.08
#2007-04-06| .
#2007-04-09|1396.13
#2007-04-10|1412.53
#2007-04-11|1411.25
#2007-04-12|1411.40
#2007-04-13|1422.93
#2007-04-16|1442.56
#2007-04-17|1445.29
#2007-04-18|1439.10
#2007-04-19|1435.44
#2007-04-20|1452.67
#2007-04-23|1448.99
#2007-04-24|1442.42
#2007-04-25|1455.32
#2007-04-26|1451.60
#2007-04-27|1447.87
#2007-04-30|1449.27
#2007-05-01|1443.68
#2007-05-02|1449.78
#2007-05-03|1449.84
#2007-05-04|1462.64
#2007-05-07|1467.33
#2007-05-08|1445.57
#2007-05-09|1450.26
#2007-05-10|1436.21
#2007-05-11|1442.31
#2007-05-14|1441.40
#2007-05-15|1449.87
#2007-05-16|1445.95
#2007-05-17|1440.31
#2007-05-18|1453.39
#2007-05-21|1448.95
#2007-05-22|1449.84
#2007-05-23|1461.98
#2007-05-24|1445.89
#2007-05-25|1447.13
#2007-05-28| .
#2007-05-29|1452.18
#2007-05-30|1442.73
#2007-05-31|1458.65
#2007-06-01|1468.65
#2007-06-04|1470.66
#2007-06-05|1466.64
#2007-06-06|1439.98
#2007-06-07|1419.42
#2007-06-08|1406.76
#2007-06-11|1418.64
#2007-06-12|1408.56
#2007-06-13|1412.40
#2007-06-14|1436.06
#2007-06-15|1459.56
#2007-06-18|1458.77
#2007-06-19|1455.29
#2007-06-20|1462.29
#2007-06-21|1444.62
#2007-06-22|1443.41
#2007-06-25|1442.43
#2007-06-26|1435.26
#2007-06-27|1425.80
#2007-06-28|1444.66
#2007-06-29|1456.23
#2007-07-02|1465.88
#2007-07-03|1477.30
#2007-07-04| .
#2007-07-05|1474.43
#2007-07-06|1486.36
#2007-07-09|1492.08
#2007-07-10|1485.46
#2007-07-11|1486.47
#2007-07-12|1503.78
#2007-07-13|1510.62
#2007-07-16|1512.68
#2007-07-17|1506.64
#2007-07-18|1492.84
#2007-07-19|1509.93
#2007-07-20|1496.29
#2007-07-23|1503.47
#2007-07-24|1482.30
#2007-07-25|1456.48
#2007-07-26|1417.38
#2007-07-27|1401.78
#2007-07-30|1402.72
#2007-07-31|1431.64
#2007-08-01|1407.63
#2007-08-02|1417.02
#2007-08-03|1409.62
#2007-08-06|1397.76
#2007-08-07|1412.48
#2007-08-08|1445.78
#2007-08-09|1409.04
#2007-08-10|1365.03
#2007-08-13|1387.94
#2007-08-14|1367.41
#2007-08-15|1351.58
#2007-08-16|1296.47
#2007-08-17|1332.45
#2007-08-20|1337.76
#2007-08-21|1337.00
#2007-08-22|1364.09
#2007-08-23|1373.09
#2007-08-24|1383.85
#2007-08-27|1388.01
#2007-08-28|1365.53
#2007-08-29|1373.60
#2007-08-30|1387.90
#2007-08-31|1406.53
#2007-09-03| .
#2007-09-04|1415.60
#2007-09-05|1398.57
#2007-09-06|1406.93
#2007-09-07|1385.17
#2007-09-10|1375.69
#2007-09-11|1402.44
#2007-09-12|1410.37
#2007-09-13|1421.10
#2007-09-14|1404.58
#2007-09-17|1385.17
#2007-09-18|1403.70
#2007-09-19|1450.23
#2007-09-20|1454.54
#2007-09-21|1461.13
#2007-09-24|1461.17
#2007-09-25|1448.36
#2007-09-26|1457.77
#2007-09-27|1471.26
#2007-09-28|1477.73
#2007-10-01|1489.72
#2007-10-02|1489.56
#2007-10-03|1491.23
#2007-10-04|1492.40
#2007-10-05|1504.73
#2007-10-08|1493.93
#2007-10-09|1504.33
#2007-10-10|1513.12
#2007-10-11|1531.60
#2007-10-12|1524.80
#2007-10-15|1518.44
#2007-10-16|1499.60
#2007-10-17|1512.93
#2007-10-18|1508.72
#2007-10-19|1497.10
#2007-10-22|1466.43
#2007-10-23|1492.99
#2007-10-24|1483.65
#2007-10-25|1509.10
#2007-10-26|1526.88
#2007-10-29|1538.73
#2007-10-30|1532.89
#2007-10-31|1550.32
#2007-11-01|1525.62
#2007-11-02|1521.58
#2007-11-05|1511.06
#2007-11-06|1526.45
#2007-11-07|1526.73
#2007-11-08|1520.82
#2007-11-09|1496.35
#2007-11-12|1479.02
#2007-11-13|1487.70
#2007-11-14|1504.85
#2007-11-15|1479.51
#2007-11-16|1467.47
#2007-11-19|1438.05
#2007-11-20|1464.34
#2007-11-21|1430.72
#2007-11-22| .
#2007-11-23|1458.86
#2007-11-26|1455.50
#2007-11-27|1449.19
#2007-11-28|1476.75
#2007-11-29|1485.68
#2007-11-30|1495.34
#2007-12-03|1487.91
#2007-12-04|1477.73
#2007-12-05|1493.43
#2007-12-06|1491.04
#2007-12-07|1506.36
#2007-12-10|1521.12
#2007-12-11|1514.21
#2007-12-12|1517.42
#2007-12-13|1475.52
#2007-12-14|1462.42
#2007-12-17|1432.08
#2007-12-18|1433.33
#2007-12-19|1425.44
#2007-12-20|1425.34
#2007-12-21|1446.78
#2007-12-24|1452.08
#2007-12-25| .
#2007-12-26|1459.52
#2007-12-27|1470.21
#2007-12-28|1480.75
#2007-12-31|1472.87
#2008-01-01| .
#2008-01-02|1467.96
#2008-01-03|1462.29
#2008-01-04|1441.36
#2008-01-07|1430.92
#2008-01-08|1439.84
#2008-01-09|1417.78
#2008-01-10|1409.69
#2008-01-11|1407.91
#2008-01-14|1421.69
#2008-01-15|1385.27
#2008-01-16|1352.35
#2008-01-17|1346.38
#2008-01-18|1326.32
#2008-01-21| .
#2008-01-22|1273.39
#2008-01-23|1233.11
#2008-01-24|1307.90
#2008-01-25|1309.20
#2008-01-28|1301.33
#2008-01-29|1321.83
#2008-01-30|1315.29
#2008-01-31|1314.27
#2008-02-01|1342.57
#2008-02-04|1346.46
#2008-02-05|1291.31
#2008-02-06|1296.89
#2008-02-07|1259.77
#2008-02-08|1263.67
#2008-02-11|1254.93
#2008-02-12|1303.23
#2008-02-13|1303.94
#2008-02-14|1312.77
#2008-02-15|1294.48
#2008-02-18| .
#2008-02-19|1326.10
#2008-02-20|1302.37
#2008-02-21|1324.71
#2008-02-22|1317.11
#2008-02-25|1338.47
#2008-02-26|1360.55
#2008-02-27|1377.74
#2008-02-28|1361.59
#2008-02-29|1343.54
#2008-03-03|1327.22
#2008-03-04|1313.89
#2008-03-05|1337.77
#2008-03-06|1328.59
#2008-03-07|1312.63
#2008-03-10|1298.34
#2008-03-11|1311.50
#2008-03-12|1340.26
#2008-03-13|1328.65
#2008-03-14|1319.87
#2008-03-17|1274.45
#2008-03-18|1316.73
#2008-03-19|1294.26
#2008-03-20|1269.89
#2008-03-21| .
#2008-03-24|1269.98
#2008-03-25|1321.81
#2008-03-26|1328.06
#2008-03-27|1347.96
#2008-03-28|1338.21
#2008-03-31|1341.47
#2008-04-01|1360.94
#2008-04-02|1377.94
#2008-04-03|1372.31
#2008-04-04|1385.96
#2008-04-07|1397.45
#2008-04-08|1383.45
#2008-04-09|1382.24
#2008-04-10|1377.35
#2008-04-11|1361.70
#2008-04-14|1352.85
#2008-04-15|1356.18
#2008-04-16|1389.36
#2008-04-17|1378.37
#2008-04-18|1394.50
#2008-04-21|1396.15
#2008-04-22|1395.94
#2008-04-23|1394.83
#2008-04-24|1379.22
#2008-04-25|1391.62
#2008-04-28|1398.68
#2008-04-29|1383.79
#2008-04-30|1390.31
#2008-05-01|1381.43
#2008-05-02|1399.81
#2008-05-05|1404.27
#2008-05-06|1405.58
#2008-05-07|1404.57
#2008-05-08|1405.87
#2008-05-09|1390.54
#2008-05-12|1403.46
#2008-05-13|1401.36
#2008-05-14|1407.04
#2008-05-15|1413.13
#2008-05-16|1428.44
#2008-05-19|1438.18
#2008-05-20|1420.31
#2008-05-21|1421.89
#2008-05-22|1420.15
#2008-05-23|1404.42
#2008-05-26| .
#2008-05-27|1389.62
#2008-05-28|1393.62
#2008-05-29|1390.57
#2008-05-30|1396.31
#2008-06-02|1380.35
#2008-06-03|1384.00
#2008-06-04|1365.10
#2008-06-05|1371.31
#2008-06-06|1364.70
#2008-06-09|1355.74
#2008-06-10|1324.85
#2008-06-11|1310.39
#2008-06-12|1310.33
#2008-06-13|1309.94
#2008-06-16|1317.83
#2008-06-17|1327.89
#2008-06-18|1309.93
#2008-06-19|1302.30
#2008-06-20|1292.31
#2008-06-23|1277.68
#2008-06-24|1274.96
#2008-06-25|1287.14
#2008-06-26|1271.69
#2008-06-27|1266.78
#2008-06-30|1274.31
#2008-07-01|1246.58
#2008-07-02|1245.17
#2008-07-03|1240.25
#2008-07-04| .
#2008-07-07|1237.61
#2008-07-08|1221.22
#2008-07-09|1245.12
#2008-07-10|1226.23
#2008-07-11|1204.69
#2008-07-14|1212.38
#2008-07-15|1192.03
#2008-07-16|1189.21
#2008-07-17|1227.52
#2008-07-18|1239.10
#2008-07-21|1247.20
#2008-07-22|1238.74
#2008-07-23|1249.49
#2008-07-24|1228.70
#2008-07-25|1223.66
#2008-07-28|1217.38
#2008-07-29|1210.12
#2008-07-30|1227.86
#2008-07-31|1230.82
#2008-08-01|1213.35
#2008-08-04|1204.69
#2008-08-05|1221.10
#2008-08-06|1226.87
#2008-08-07|1220.36
#2008-08-08|1199.79
#2008-08-11|1212.84
#2008-08-12|1203.40
#2008-08-13|1172.27
#2008-08-14|1181.51
#2008-08-15|1170.89
#2008-08-18|1170.95
#2008-08-19|1140.46
#2008-08-20|1146.90
#2008-08-21|1150.99
#2008-08-22|1165.29
#2008-08-25|1154.64
#2008-08-26|1145.29
#2008-08-27|1151.69
#2008-08-28|1169.57
#2008-08-29|1173.00
#2008-09-01| .
#2008-09-02|1164.42
#2008-09-03|1141.43
#2008-09-04|1107.77
#2008-09-05|1075.05
#2008-09-08|1104.00
#2008-09-09|1087.73
#2008-09-10|1071.94
#2008-09-11|1054.51
#2008-09-12|1090.74
#2008-09-15|1054.93
#2008-09-16|1018.73
#2008-09-17|1003.58
#2008-09-18|1009.54
#2008-09-19|1095.74
#2008-09-22|1093.10
#2008-09-23|1077.61
#2008-09-24|1068.72
#2008-09-25|1087.20
#2008-09-26|1064.22
#2008-09-29| 996.93
#2008-09-30| 988.44
#2008-10-01| 989.93
#2008-10-02| 961.44
#2008-10-03| 982.25
#2008-10-06| 884.77
#2008-10-07| 890.26
#2008-10-08| 835.64
#2008-10-09| 823.23
#2008-10-10| 757.21
#2008-10-13| 830.82
#2008-10-14| 862.89
#2008-10-15| 803.16
#2008-10-16| 750.85
#2008-10-17| 777.66
#2008-10-20| 796.61
#2008-10-21| 786.33
#2008-10-22| 731.12
#2008-10-23| 724.97
#2008-10-24| 682.65
#2008-10-27| 651.75
#2008-10-28| 663.44
#2008-10-29| 736.36
#2008-10-30| 748.95
#2008-10-31| 759.65
#2008-11-03| 770.34
#2008-11-04| 816.67
#2008-11-05| 804.66
#2008-11-06| 745.49
#2008-11-07| 756.42
#2008-11-10| 766.31
#2008-11-11| 719.21
#2008-11-12| 694.91
#2008-11-13| 691.41
#2008-11-14| 703.07
#2008-11-17| 683.10
#2008-11-18| 687.32
#2008-11-19| 661.48
#2008-11-20| 629.95
#2008-11-21| 615.03
#2008-11-24| 682.06
#2008-11-25| 696.73
#2008-11-26| 691.40
#2008-11-27| .
#2008-11-28| 705.23
#2008-12-01| 660.14
#2008-12-02| 675.72
#2008-12-03| 676.96
#2008-12-04| 677.47
#2008-12-05| 649.33
#2008-12-08| 705.46
#2008-12-09| 712.18
#2008-12-10| 718.06
#2008-12-11| 726.40
#2008-12-12| 714.29
#2008-12-15| 727.79
#2008-12-16| 737.44
#2008-12-17| 762.65
#2008-12-18| 770.09
#2008-12-19| 738.73
#2008-12-22| 727.75
#2008-12-23| 728.89
#2008-12-24| 727.38
#2008-12-25| .
#2008-12-26| 728.27
#2008-12-29| 743.23
#2008-12-30| 751.68
#2008-12-31| 744.37
#2009-01-01| .
#2009-01-02| 767.94
#2009-01-05| 768.29
#2009-01-06| 769.67
#2009-01-07| 773.88
#2009-01-08| 770.61
#2009-01-09| 756.97
#2009-01-12| 736.78
#2009-01-13| 718.07
#2009-01-14| 686.82
#2009-01-15| 676.05
#2009-01-16| 692.28
#2009-01-19| .
#2009-01-20| 650.88
#2009-01-21| 645.82
#2009-01-22| 643.52
#2009-01-23| 633.25
#2009-01-26| 668.83
#2009-01-27| 671.89
#2009-01-28| 694.42
#2009-01-29| 675.40
#2009-01-30| 663.37
#2009-02-02| 646.02
#2009-02-03| 664.81
#2009-02-04| 677.05
#2009-02-05| 673.80
#2009-02-06| 689.75
#2009-02-09| 705.71
#2009-02-10| 686.94
#2009-02-11| 677.45
#2009-02-12| 662.77
#2009-02-13| 673.02
#2009-02-16| .
#2009-02-17| 630.18
#2009-02-18| 625.43
#2009-02-19| 634.22
#2009-02-20| 609.42
#2009-02-23| 609.27
#2009-02-24| 601.81
#2009-02-25| 598.31
#2009-02-26| 613.37
#2009-02-27| 600.59
#2009-03-02| 567.97
#2009-03-03| 557.31
#2009-03-04| 577.83
#2009-03-05| 558.22
#2009-03-06| 556.78
#2009-03-09| 550.77
#2009-03-10| 582.59
#2009-03-11| 585.54
#2009-03-12| 590.18
#2009-03-13| 598.96
#2009-03-16| 618.92
#2009-03-17| 613.40
#2009-03-18| 614.63
#2009-03-19| 647.79
#2009-03-20| 643.43
#2009-03-23| 662.50
#2009-03-24| 661.83
#2009-03-25| 666.21
#2009-03-26| 667.97
#2009-03-27| 648.34
#2009-03-30| 618.49
#2009-03-31| 643.40
#2009-04-01| 651.79
#2009-04-02| 694.17
#2009-04-03| 687.48
#2009-04-06| 682.43
#2009-04-07| 670.37
#2009-04-08| 671.20
#2009-04-09| 685.87
#2009-04-10| .
#2009-04-13| 691.54
#2009-04-14| 698.72
#2009-04-15| 693.05
#2009-04-16| 705.21
#2009-04-17| 708.36
#2009-04-20| 676.86
#2009-04-21| 678.89
#2009-04-22| 690.63
#2009-04-23| 691.31
#2009-04-24| 716.77
#2009-04-27| 712.17
#2009-04-28| 699.40
#2009-04-29| 723.41
#2009-04-30| 732.72
#2009-05-01| 733.84
#2009-05-04| 752.61
#2009-05-05| 757.72
#2009-05-06| 765.68
#2009-05-07| 766.58
#2009-05-08| 781.56
#2009-05-11| 778.27
#2009-05-12| 779.57
#2009-05-13| 756.40
#2009-05-14| 758.55
#2009-05-15| 763.92
#2009-05-18| 775.13
#2009-05-19| 793.79
#2009-05-20| 809.57
#2009-05-21| 791.78
#2009-05-22| 803.28
#2009-05-25| .
#2009-05-26| 808.31
#2009-05-27| 811.53
#2009-05-28| 804.17
#2009-05-29| 818.01
#2009-06-01| 843.64
#2009-06-02| 851.84
#2009-06-03| 827.44
#2009-06-04| 826.23
#2009-06-05| 821.71
#2009-06-08| 806.52
#2009-06-09| 818.87
#2009-06-10| 829.01
#2009-06-11| 839.54
#2009-06-12| 833.45
#2009-06-15| 804.08
#2009-06-16| 806.99
#2009-06-17| 787.61
#2009-06-18| 795.56
#2009-06-19| 803.28
#2009-06-22| 777.08
#2009-06-23| 779.24
#2009-06-24| 800.13
#2009-06-25| 787.18
#2009-06-26| 796.32
#2009-06-29| 809.54
#2009-06-30| 800.43
#2009-07-01| 820.51
#2009-07-02| 794.49
#2009-07-03| .
#2009-07-06| 777.61
#2009-07-07| 777.20
#2009-07-08| 762.78
#2009-07-09| 771.40
#2009-07-10| 760.96
#2009-07-13| 773.40
#2009-07-14| 784.10
#2009-07-15| 813.47
#2009-07-16| 818.38
#2009-07-17| 821.48
#2009-07-20| 838.11
#2009-07-21| 846.72
#2009-07-22| 847.27
#2009-07-23| 865.95
#2009-07-24| 862.87
#2009-07-27| 868.13
#2009-07-28| 857.13
#2009-07-29| 856.17
#2009-07-30| 875.51
#2009-07-31| 881.31
#2009-08-03| 910.76
#2009-08-04| 906.75
#2009-08-05| 902.28
#2009-08-06| 904.58
#2009-08-07| 906.05
#2009-08-10| 898.90
#2009-08-11| 884.13
#2009-08-12| 896.74
#2009-08-13| 910.04
#2009-08-14| 900.02
#2009-08-17| 871.38
#2009-08-18| 884.78
#2009-08-19| 889.31
#2009-08-20| 903.86
#2009-08-21| 928.62
#2009-08-24| 938.83
#2009-08-25| 943.45
#2009-08-26| 931.34
#2009-08-27| 925.71
#2009-08-28| 944.44
#2009-08-31| 936.08
#2009-09-01| 917.90
#2009-09-02| 907.56
#2009-09-03| 910.64
#2009-09-04| 921.04
#2009-09-07| .
#2009-09-08| 955.50
#2009-09-09| 968.64
#2009-09-10| 968.76
#2009-09-11| 978.43
#2009-09-14| 975.04
#2009-09-15| 976.12
#2009-09-16| 995.93
#2009-09-17|1004.66
#2009-09-18| 998.84
#2009-09-21| 985.49
#2009-09-22|1001.41
#2009-09-23|1001.78
#2009-09-24| 979.09
#2009-09-25| 973.91
#2009-09-28| 986.03
#2009-09-29| 981.90
#2009-09-30| 981.53
#2009-10-01| 963.84
#2009-10-02| 947.83
#2009-10-05| 957.17
#2009-10-06| 986.32
#2009-10-07| 979.21
#2009-10-08| 997.97
#2009-10-09| 995.66
#2009-10-12|1007.58
#2009-10-13| 998.82
#2009-10-14|1024.74
#2009-10-15|1027.94
#2009-10-16|1016.06
#2009-10-19|1035.70
#2009-10-20|1031.93
#2009-10-21|1038.87
#2009-10-22|1027.61
#2009-10-23|1023.93
#2009-10-26|1006.48
#2009-10-27| 997.41
#2009-10-28| 971.17
#2009-10-29| 992.53
#2009-10-30| 969.64
#2009-11-02| 975.17
#2009-11-03| 954.29
#2009-11-04| 981.42
#2009-11-05| 991.50
#2009-11-06| 991.74
#2009-11-09|1020.87
#2009-11-10|1016.98
#2009-11-11|1022.51
#2009-11-12|1016.41
#2009-11-13|1020.49
#2009-11-16|1041.79
#2009-11-17|1028.23
#2009-11-18|1034.03
#2009-11-19|1009.54
#2009-11-20|1000.82
#2009-11-23|1029.14
#2009-11-24|1020.21
#2009-11-25|1030.48
#2009-11-26| .
#2009-11-27|1003.20
#2009-11-30| 992.27
#2009-12-01|1023.63
#2009-12-02|1027.43
#2009-12-03|1026.66
#2009-12-04|1024.15
#2009-12-07|1015.36
#2009-12-08| 993.68
#2009-12-09| 983.74
#2009-12-10| 992.03
#2009-12-11| 991.09
#2009-12-14|1001.13
#2009-12-15| 995.53
#2009-12-16|1009.75
#2009-12-17| 982.30
#2009-12-18| 974.62
#2009-12-21| 988.65
#2009-12-22| 989.08
#2009-12-23| 999.23
#2009-12-24|1001.50
#2009-12-25| .
#2009-12-28|1008.79
#2009-12-29|1013.21
#2009-12-30|1002.75
#2009-12-31|1009.45
#2010-01-01| .
#2010-01-04|1030.51
#2010-01-05|1030.50
#2010-01-06|1030.05
#2010-01-07|1026.34
#2010-01-08|1030.66
#2010-01-11|1047.23
#2010-01-12|1036.18
#2010-01-13|1036.57
#2010-01-14|1041.88
#2010-01-15|1026.40
#2010-01-18| .
#2010-01-19|1034.79
#2010-01-20|1008.72
#2010-01-21| 991.92
#2010-01-22| 984.49
#2010-01-25| 980.37
#2010-01-26| 976.47
#2010-01-27| 968.43
#2010-01-28| 955.29
#2010-01-29| 960.21
#2010-02-01| 965.03
#2010-02-02| 978.48
#2010-02-03| 971.69
#2010-02-04| 937.42
#2010-02-05| 910.20
#2010-02-08| 915.14
#2010-02-09| 919.58
#2010-02-10| 922.76
#2010-02-11| 920.42
#2010-02-12| 917.45
#2010-02-15| .
#2010-02-16| 936.83
#2010-02-17| 945.92
#2010-02-18| 948.31
#2010-02-19| 944.77
#2010-02-22| 947.91
#2010-02-23| 936.17
#2010-02-24| 938.99
#2010-02-25| 919.23
#2010-02-26| 937.42
#2010-03-01| 938.25
#2010-03-02| 951.21
#2010-03-03| 967.24
#2010-03-04| 963.83
#2010-03-05| 978.73
#2010-03-08| 981.81
#2010-03-09| 976.30
#2010-03-10| 987.33
#2010-03-11| 985.60
#2010-03-12| 995.18
#2010-03-15| 981.56
#2010-03-16| 998.00
#2010-03-17|1005.97
#2010-03-18| 996.42
#2010-03-19| 987.79
#2010-03-22| 987.43
#2010-03-23| 993.73
#2010-03-24| 981.99
#2010-03-25| 990.54
#2010-03-26| 989.79
#2010-03-29| 996.65
#2010-03-30| 993.99
#2010-03-31|1000.84
#2010-04-01|1016.28
#2010-04-02| .
#2010-04-05|1014.83
#2010-04-06|1013.36
#2010-04-07|1007.99
#2010-04-08|1000.29
#2010-04-09|1018.78
#2010-04-12|1029.36
#2010-04-13|1022.87
#2010-04-14|1035.20
#2010-04-15|1037.07
#2010-04-16|1017.40
#2010-04-19|1006.06
#2010-04-20|1019.45
#2010-04-21|1010.09
#2010-04-22| 992.70
#2010-04-23|1005.38
#2010-04-26|1013.08
#2010-04-27| 983.66
#2010-04-28| 962.24
#2010-04-29| 977.84
#2010-04-30| 975.63
#2010-05-03| 969.34
#2010-05-04| 932.11
#2010-05-05| 909.98
#2010-05-06| 887.59
#2010-05-07| 848.72
#2010-05-10| 917.64
#2010-05-11| 904.69
#2010-05-12| 919.41
#2010-05-13| 913.32
#2010-05-14| 874.88
#2010-05-17| 867.14
#2010-05-18| 879.83
#2010-05-19| 850.28
#2010-05-20| 828.38
#2010-05-21| 838.99
#2010-05-24| 831.96
#2010-05-25| 801.09
#2010-05-26| 822.49
#2010-05-27| 848.24
#2010-05-28| 850.53
#2010-05-31| .
#2010-06-01| 850.95
#2010-06-02| 846.40
#2010-06-03| 858.10
#2010-06-04| 832.08
#2010-06-07| 818.12
#2010-06-08| 810.45
#2010-06-09| 831.94
#2010-06-10| 847.78
#2010-06-11| 849.84
#2010-06-14| 872.20
#2010-06-15| 881.04
#2010-06-16| 882.02
#2010-06-17| 886.28
#2010-06-18| 890.81
#2010-06-21| 900.20
#2010-06-22| 888.61
#2010-06-23| 877.40
#2010-06-24| 866.92
#2010-06-25| 860.46
#2010-06-28| 873.10
#2010-06-29| 837.95
#2010-06-30| 840.33
#2010-07-01| 832.06
#2010-07-02| 842.43
#2010-07-05| .
#2010-07-06| 865.00
#2010-07-07| 874.00
#2010-07-08| 885.86
#2010-07-09| 887.84
#2010-07-12| 888.71
#2010-07-13| 910.75
#2010-07-14| 914.50
#2010-07-15| 915.71
#2010-07-16| 903.66
#2010-07-19| 897.32
#2010-07-20| 892.36
#2010-07-21| 899.82
#2010-07-22| 923.54
#2010-07-23| 922.71
#2010-07-26| 935.26
#2010-07-27| 941.85
#2010-07-28| 940.26
#2010-07-29| 942.95
#2010-07-30| 935.71
#2010-08-02| 970.04
#2010-08-03| 972.04
#2010-08-04| 967.20
#2010-08-05| 965.90
#2010-08-06| 966.06
#2010-08-09| 975.03
#2010-08-10| 955.12
#2010-08-11| 923.89
#2010-08-12| 920.51
#2010-08-13| 916.90
#2010-08-16| 923.27
#2010-08-17| 935.18
#2010-08-18| 930.90
#2010-08-19| 919.77
#2010-08-20| 901.18
#2010-08-23| 904.70
#2010-08-24| 891.11
#2010-08-25| 880.38
#2010-08-26| 896.00
#2010-08-27| 900.00
#2010-08-30| 898.45
#2010-08-31| 900.51
#2010-09-01| 931.56
#2010-09-02| 932.68
#2010-09-03| 942.71
#2010-09-06| .
#2010-09-07| 930.68
#2010-09-08| 940.92
#2010-09-09| 949.83
#2010-09-10| 948.40
#2010-09-13| 965.61
#2010-09-14| 972.85
#2010-09-15| 973.51
#2010-09-16| 970.64
#2010-09-17| 964.97
#2010-09-20| 979.80
#2010-09-21| 980.10
#2010-09-22| 986.74
#2010-09-23| 980.58
#2010-09-24|1000.76
#2010-09-27| 997.35
#2010-09-28|1000.83
#2010-09-29|1001.09
#2010-09-30|1001.24
#2010-10-01|1005.81
#2010-10-04| 996.57
#2010-10-05|1020.62
#2010-10-06|1029.20
#2010-10-07|1030.83
#2010-10-08|1030.28
#2010-10-11|1032.02
#2010-10-12|1025.69
#2010-10-13|1049.05
#2010-10-14|1055.84
#2010-10-15|1050.58
#2010-10-18|1050.49
#2010-10-19|1031.86
#2010-10-20|1046.91
#2010-10-21|1055.86
#2010-10-22|1047.34
#2010-10-25|1054.09
#2010-10-26|1044.60
#2010-10-27|1029.78
#2010-10-28|1042.01
#2010-10-29|1043.30
#2010-11-01|1044.37
#2010-11-02|1057.83
#2010-11-03|1054.18
#2010-11-04|1085.20
#2010-11-05|1076.44
#2010-11-08|1066.86
#2010-11-09|1074.80
#2010-11-10|1051.83
#2010-11-11|1048.22
#2010-11-12|1045.96
#2010-11-15|1045.57
#2010-11-16|1019.38
#2010-11-17|1023.30
#2010-11-18|1041.71
#2010-11-19|1040.44
#2010-11-22|1030.72
#2010-11-23|1002.68
#2010-11-24|1010.35
#2010-11-25| .
#2010-11-26| 998.34
#2010-11-29| 974.69
#2010-11-30| 969.13
#2010-12-01| 991.56
#2010-12-02|1016.06
#2010-12-03|1030.26
#2010-12-06|1026.39
#2010-12-07|1039.16
#2010-12-08|1032.50
#2010-12-09|1033.43
#2010-12-10|1037.47
#2010-12-13|1052.96
#2010-12-14|1055.38
#2010-12-15|1048.12
#2010-12-16|1041.04
#2010-12-17|1034.14
#2010-12-20|1036.61
#2010-12-21|1049.04
#2010-12-22|1048.09
#2010-12-23|1047.64
#2010-12-24| .
#2010-12-27|1044.92
#2010-12-28|1045.89
#2010-12-29|1050.39
#2010-12-30|1049.68
#2010-12-31|1056.17
#2011-01-03|1058.97
#2011-01-04|1063.38
#2011-01-05|1050.55
#2011-01-06|1045.63
#2011-01-07|1040.20
#2011-01-10|1027.96
#2011-01-11|1040.51
#2011-01-12|1063.91
#2011-01-13|1077.93
#2011-01-14|1078.29
#2011-01-17| .
#2011-01-18|1090.35
#2011-01-19|1083.92
#2011-01-20|1063.31
#2011-01-21|1082.80
#2011-01-24|1090.84
#2011-01-25|1083.73
#2011-01-26|1094.10
#2011-01-27|1098.59
#2011-01-28|1080.33
#2011-01-31|1083.43
#2011-02-01|1105.66
#2011-02-02|1108.87
#2011-02-03|1095.90
#2011-02-04|1094.64
#2011-02-07|1103.86
#2011-02-08|1112.36
#2011-02-09|1109.88
#2011-02-10|1097.47
#2011-02-11|1099.20
#2011-02-14|1096.36
#2011-02-15|1101.33
#2011-02-16|1106.42
#2011-02-17|1111.84
#2011-02-18|1116.94
#2011-02-21| .
#2011-02-22|1101.45
#2011-02-23|1095.03
#2011-02-24|1090.19
#2011-02-25|1100.97
#2011-02-28|1115.99
#2011-03-01|1110.54
#2011-03-02|1108.73
#2011-03-03|1116.81
#2011-03-04|1115.38
#2011-03-07|1113.33
#2011-03-08|1108.11
#2011-03-09|1107.83
#2011-03-10|1084.74
#2011-03-11|1079.05
#2011-03-14|1078.89
#2011-03-15|1053.58
#2011-03-16|1037.09
#2011-03-17|1061.53
#2011-03-18|1073.02
#2011-03-21|1094.24
#2011-03-22|1094.90
#2011-03-23|1093.11
#2011-03-24|1109.61
#2011-03-25|1107.17
#2011-03-28|1105.43
#2011-03-29|1103.40
#2011-03-30|1114.14
#2011-03-31|1112.47
#2011-04-01|1125.11
#2011-04-04|1133.49
#2011-04-05|1133.67
#2011-04-06|1147.83
#2011-04-07|1140.09
#2011-04-08|1154.19
#2011-04-11|1152.45
#2011-04-12|1135.28
#2011-04-13|1143.46
#2011-04-14|1134.82
#2011-04-15|1134.35
#2011-04-18|1098.55
#2011-04-19|1113.45
#2011-04-20|1146.59
#2011-04-21|1156.77
#2011-04-22| .
#2011-04-25|1154.23
#2011-04-26|1163.29
#2011-04-27|1167.50
#2011-04-28|1184.86
#2011-04-29|1189.57
#2011-05-02|1194.35
#2011-05-03|1182.03
#2011-05-04|1168.36
#2011-05-05|1144.69
#2011-05-06|1151.04
#2011-05-09|1129.55
#2011-05-10|1145.46
#2011-05-11|1142.72
#2011-05-12|1126.44
#2011-05-13|1122.07
#2011-05-16|1122.91
#2011-05-17|1106.69
#2011-05-18|1116.66
#2011-05-19|1123.91
#2011-05-20|1114.95
#2011-05-23|1085.72
#2011-05-24|1095.21
#2011-05-25|1099.06
#2011-05-26|1100.59
#2011-05-27|1120.52
#2011-05-30| .
#2011-05-31|1138.69
#2011-06-01|1132.88
#2011-06-02|1120.64
#2011-06-03|1124.65
#2011-06-06|1121.19
#2011-06-07|1127.19
#2011-06-08|1110.78
#2011-06-09|1113.94
#2011-06-10|1089.75
#2011-06-13|1092.54
#2011-06-14|1107.25
#2011-06-15|1083.00
#2011-06-16|1066.92
#2011-06-17|1079.84
#2011-06-20|1073.53
#2011-06-21|1092.38
#2011-06-22|1090.85
#2011-06-23|1055.14
#2011-06-24|1056.16
#2011-06-27|1063.68
#2011-06-28|1075.02
#2011-06-29|1094.93
#2011-06-30|1114.09
#2011-07-01|1121.62
#2011-07-04| .
#2011-07-05|1124.13
#2011-07-06|1109.33
#2011-07-07|1119.79
#2011-07-08|1103.44
#2011-07-11|1068.15
#2011-07-12|1061.08
#2011-07-13|1081.35
#2011-07-14|1072.58
#2011-07-15|1067.74
#2011-07-18|1041.75
#2011-07-19|1061.48
#2011-07-20|1074.49
#2011-07-21|1098.10
#2011-07-22|1102.61
#2011-07-25|1098.18
#2011-07-26|1104.59
#2011-07-27|1085.62
#2011-07-28|1079.51
#2011-07-29|1077.48
#2011-08-01|1054.84
#2011-08-02|1035.96
#2011-08-03|1019.45
#2011-08-04| 974.97
#2011-08-05| 959.49
#2011-08-08| 916.76
#2011-08-09| 927.34
#2011-08-10| 894.39
#2011-08-11| 920.69
#2011-08-12| 948.81
#2011-08-15| 968.06
#2011-08-16| 962.57
#2011-08-17| 968.90
#2011-08-18| 915.48
#2011-08-19| 908.53
#2011-08-22| 912.77
#2011-08-23| 919.12
#2011-08-24| 932.19
#2011-08-25| 918.53
#2011-08-26| 914.28
#2011-08-29| 938.32
#2011-08-30| 941.03
#2011-08-31| 966.18
#2011-09-01| 962.29
#2011-09-02| 937.24
#2011-09-05| .
#2011-09-06| 884.31
#2011-09-07| 911.03
#2011-09-08| 915.64
#2011-09-09| 875.64
#2011-09-12| 847.03
#2011-09-13| 857.78
#2011-09-14| 868.82
#2011-09-15| 895.84
#2011-09-16| 897.47
#2011-09-19| 866.86
#2011-09-20| 887.66
#2011-09-21| 872.32
#2011-09-22| 817.61
#2011-09-23| 822.24
#2011-09-26| 833.33
#2011-09-27| 878.63
#2011-09-28| 867.67
#2011-09-29| 874.89
#2011-09-30| 850.96
#2011-10-03| 832.28
#2011-10-04| 808.16
#2011-10-05| 833.20
#2011-10-06| 861.00
#2011-10-07| 873.25
#2011-10-10| 898.68
#2011-10-11| 895.36
#2011-10-12| 920.58
#2011-10-13| 905.14
#2011-10-14| 923.86
#2011-10-17| 909.73
#2011-10-18| 902.07
#2011-10-19| 914.22
#2011-10-20| 893.74
#2011-10-21| 927.68
#2011-10-24| 939.75
#2011-10-25| 935.33
#2011-10-26| 932.15
#2011-10-27| 986.33
#2011-10-28| 988.42
#2011-10-31| 952.21
#2011-11-01| 903.11
#2011-11-02| 920.22
#2011-11-03| 935.27
#2011-11-04| 927.61
#2011-11-07| 923.45
#2011-11-08| 934.63
#2011-11-09| 904.22
#2011-11-10| 901.13
#2011-11-11| 930.25
#2011-11-14| 915.25
#2011-11-15| 902.44
#2011-11-16| 902.55
#2011-11-17| 890.27
#2011-11-18| 883.16
#2011-11-21| 850.69
#2011-11-22| 846.93
#2011-11-23| 827.19
#2011-11-24| .
#2011-11-25| 826.58
#2011-11-28| 861.36
#2011-11-29| 866.09
#2011-11-30| 907.18
#2011-12-01| 901.95
#2011-12-02| 907.72
#2011-12-05| 917.88
#2011-12-06| 906.97
#2011-12-07| 905.71
#2011-12-08| 887.24
#2011-12-09| 898.16
#2011-12-12| 871.95
#2011-12-13| 868.89
#2011-12-14| 842.92
#2011-12-15| 853.68
#2011-12-16| 853.42
#2011-12-19| 850.92
#2011-12-20| 873.61
#2011-12-21| 865.74
#2011-12-22| 875.54
#2011-12-23| 881.18
#2011-12-26| .
#2011-12-27| 883.12
#2011-12-28| 869.58
#2011-12-29| 874.14
#2011-12-30| 885.57
#2012-01-02| .
#2012-01-03| 913.71
#2012-01-04| 899.47
#2012-01-05| 884.40
#2012-01-06| 880.66
#2012-01-09| 879.17
#2012-01-10| 897.18
#2012-01-11| 888.04
#2012-01-12| 894.55
#2012-01-13| 884.42
#2012-01-16| .
#2012-01-17| 903.69
#2012-01-18| 911.25
#2012-01-19| 927.56
#2012-01-20| 927.21
#2012-01-23| 940.39
#2012-01-24| 932.18
#2012-01-25| 928.52
#2012-01-26| 953.12
#2012-01-27| 943.90
#2012-01-30| 932.11
#2012-01-31| 938.23
#2012-02-01| 963.99
#2012-02-02| 965.36
#2012-02-03| 977.22
#2012-02-06| 973.06
#2012-02-07| 981.15
#2012-02-08| 981.16
#2012-02-09| 986.35
#2012-02-10| 969.15
#2012-02-13| 978.83
#2012-02-14| 970.46
#2012-02-15| 971.66
#2012-02-16| 969.26
#2012-02-17| 984.40
#2012-02-20| .
#2012-02-21| 994.54
#2012-02-22| 985.33
#2012-02-23| 988.51
#2012-02-24|1003.44
#2012-02-27| 995.63
#2012-02-28| 999.33
#2012-02-29| 997.73
#2012-03-01|1003.44
#2012-03-02| 995.20
#2012-03-05| 990.89
#2012-03-06| 956.36
#2012-03-07| 962.45
#2012-03-08| 987.55
#2012-03-09| 982.17
#2012-03-12| 980.72
#2012-03-13| 994.83
#2012-03-14| 991.63
#2012-03-15| 997.71
#2012-03-16|1009.30
#2012-03-19|1012.62
#2012-03-20| 999.24
#2012-03-21| 995.78
#2012-03-22| 983.73
#2012-03-23| 990.00
#2012-03-26|1004.57
#2012-03-27|1000.42
#2012-03-28| 986.90
#2012-03-29| 973.93
#2012-03-30| 986.16
#2012-04-02| 998.61
#2012-04-03| 992.84
#2012-04-04| 956.76
#2012-04-05| 954.83
#2012-04-06| .
#2012-04-09| 953.96
#2012-04-10| 932.09
#2012-04-11| 941.37
#2012-04-12| 955.46
#2012-04-13| 936.61
#2012-04-16| 936.31
#2012-04-17| 958.91
#2012-04-18| 952.71
#2012-04-19| 950.64
#2012-04-20| 959.78
#2012-04-23| 932.61
#2012-04-24| 946.81
#2012-04-25| 954.58
#2012-04-26| 959.02
#2012-04-27| 967.93
#2012-04-30| 960.75
#2012-05-01| 963.80
#2012-05-02| 955.10
#2012-05-03| 955.19
#2012-05-04| 935.38
#2012-05-07| 935.85
#2012-05-08| 916.92
#2012-05-09| 908.44
#2012-05-10| 916.46
#2012-05-11| 917.34
#2012-05-14| 892.56
#2012-05-15| 882.15
#2012-05-16| 875.38
#2012-05-17| 862.72
#2012-05-18| 853.82
#2012-05-21| 861.55
#2012-05-22| 876.47
#2012-05-23| 846.53
#2012-05-24| 854.91
#2012-05-25| 851.79
#2012-05-28| .
#2012-05-29| 861.30
#2012-05-30| 837.98
#2012-05-31| 832.72
#2012-06-01| 817.52
#2012-06-04| 822.12
#2012-06-05| 822.91
#2012-06-06| 843.52
#2012-06-07| 857.28
#2012-06-08| 848.19
#2012-06-11| 850.73
#2012-06-12| 851.41
#2012-06-13| 856.33
#2012-06-14| 855.05
#2012-06-15| 865.86
#2012-06-18| 864.21
#2012-06-19| 883.54
#2012-06-20| 889.47
#2012-06-21| 877.67
#2012-06-22| 865.51
#2012-06-25| 849.24
#2012-06-26| 848.46
#2012-06-27| 858.55
#2012-06-28| 851.72
#2012-06-29| 892.04
#2012-07-02| 896.77
#2012-07-03| 908.64
#2012-07-04| .
#2012-07-05| 892.88
#2012-07-06| 878.75
#2012-07-09| 874.76
#2012-07-10| 878.83
#2012-07-11| 877.79
#2012-07-12| 863.91
#2012-07-13| 879.49
#2012-07-16| 881.41
#2012-07-17| 878.36
#2012-07-18| 891.23
#2012-07-19| 900.40
#2012-07-20| 883.18
#2012-07-23| 857.45
#2012-07-24| 852.03
#2012-07-25| 854.19
#2012-07-26| 885.59
#2012-07-27| 902.09
#2012-07-30| 906.78
#2012-07-31| 903.26
#2012-08-01| 905.40
#2012-08-02| 885.77
#2012-08-03| 918.99
#2012-08-06| 928.63
#2012-08-07| 935.01
#2012-08-08| 931.72
#2012-08-09| 932.47
#2012-08-10| 931.45
#2012-08-13| 929.93
#2012-08-14| 933.45
#2012-08-15| 929.88
#2012-08-16| 938.52
#2012-08-17| 938.22
#2012-08-20| 936.83
#2012-08-21| 951.19
#2012-08-22| 939.46
#2012-08-23| 942.82
#2012-08-24| 938.61
#2012-08-27| 942.41
#2012-08-28| 938.99
#2012-08-29| 934.95
#2012-08-30| 925.33
#2012-08-31| 937.39
#2012-09-03| .
#2012-09-04| 932.24
#2012-09-05| 934.75
#2012-09-06| 958.25
#2012-09-07| 973.10
#2012-09-10| 970.39
#2012-09-11| 977.36
#2012-09-12| 981.01
#2012-09-13| 980.90
#2012-09-14|1012.59
#2012-09-17|1008.70
#2012-09-18| 998.26
#2012-09-19|1000.76
#2012-09-20| 991.46
#2012-09-21| 999.13
#2012-09-24| 990.22
#2012-09-25| 997.11
#2012-09-26| 970.40
#2012-09-27| 975.99
#2012-09-28| 966.80
#2012-10-01| 982.77
#2012-10-02| 982.82
#2012-10-03| 978.26
#2012-10-04| 984.73
#2012-10-05| 997.95
#2012-10-08| 980.80
#2012-10-09| 971.93
#2012-10-10| 967.98
#2012-10-11| 978.45
#2012-10-12| 976.08
#2012-10-15| 977.50
#2012-10-16| 997.01
#2012-10-17|1009.86
#2012-10-18|1008.80
#2012-10-19| 996.82
#2012-10-22| 996.64
#2012-10-23| 972.12
#2012-10-24| 976.52
#2012-10-25| 978.61
#2012-10-26| 977.62
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.30
#2012-11-01| 989.29
#2012-11-02| 987.15
#2012-11-05| 977.75
#2012-11-06| 984.30
#2012-11-07| 968.82
#2012-11-08| 964.61
#2012-11-09| 961.92
#2012-11-12| 959.65
#2012-11-13| 962.37
#2012-11-14| 954.71
#2012-11-15| 950.66
#2012-11-16| 935.88
#2012-11-19| 963.06
#2012-11-20| 964.70
#2012-11-21| 967.95
#2012-11-22| .
#2012-11-23| 989.29
#2012-11-26| 985.21
#2012-11-27| 985.41
#2012-11-28| 983.60
#2012-11-29| 999.75
#2012-11-30|1000.00
#2012-12-03|1007.18
#2012-12-04|1008.99
#2012-12-05|1011.64
#2012-12-06|1013.76
#2012-12-07|1010.97
#2012-12-10|1011.52
#2012-12-11|1020.78
#2012-12-12|1026.16
#2012-12-13|1026.57
#2012-12-14|1027.89
#2012-12-17|1031.06
#2012-12-18|1040.37
#2012-12-19|1049.08
#2012-12-20|1048.19
#2012-12-21|1040.16
#2012-12-24|1040.14
#2012-12-25|1040.11
#2012-12-26|1041.83
#2012-12-27|1044.15
#2012-12-28|1038.23
#2012-12-31|1038.68
#2013-01-01|1038.85
#2013-01-02|1062.33
#2013-01-03|1056.85
#2013-01-04|1055.92
#2013-01-07|1057.00
#2013-01-08|1053.06
#2013-01-09|1057.93
#2013-01-10|1067.71
#2013-01-11|1075.42
#2013-01-14|1074.38
#2013-01-15|1071.76
#2013-01-16|1068.89
#2013-01-17|1078.99
#2013-01-18|1073.15
#2013-01-21|1077.54
#2013-01-22|1074.39
#2013-01-23|1075.52
#2013-01-24|1084.48
#2013-01-25|1095.35
#2013-01-28|1091.91
#2013-01-29|1096.02
#2013-01-30|1095.99
#2013-01-31|1091.65
#2013-02-01|1105.94
#2013-02-04|1080.60
#2013-02-05|1084.79
#2013-02-06|1081.33
#2013-02-07|1068.05
#2013-02-08|1079.48
#2013-02-11|1073.21
#2013-02-12|1084.25
#2013-02-13|1087.15
#2013-02-14|1077.89
#2013-02-15|1077.00
#2013-02-18|1074.59
#2013-02-19|1086.36
#2013-02-20|1084.13
#2013-02-21|1057.45
#2013-02-22|1064.71
#2013-02-25|1068.82
#2013-02-26|1045.14
#2013-02-27|1056.22
#2013-02-28|1062.69
#2013-03-01|1052.33
#2013-03-04|1053.18
#2013-03-05|1072.57
#2013-03-06|1068.73
#2013-03-07|1074.41
#2013-03-08|1075.19
#2013-03-11|1076.79
#2013-03-12|1077.33
#2013-03-13|1070.70
#2013-03-14|1083.37
#2013-03-15|1087.66
#2013-03-18|1076.43
#2013-03-19|1065.59
#2013-03-20|1073.65
#2013-03-21|1064.65
#2013-03-22|1068.49
#2013-03-25|1057.57
#2013-03-26|1057.57
#2013-03-27|1046.66
#2013-03-28|1055.39
#2013-03-29|1055.54
#2013-04-01|1056.45
#2013-04-02|1067.29
#2013-04-03|1058.13
#2013-04-04|1047.99
#2013-04-05|1045.12
#2013-04-08|1047.22
#2013-04-09|1052.41
#2013-04-10|1072.11
#2013-04-11|1081.50
#2013-04-12|1070.52
#2013-04-15|1060.21
#2013-04-16|1055.91
#2013-04-17|1033.80
#2013-04-18|1036.22
#2013-04-19|1041.39
#2013-04-22|1042.01
#2013-04-23|1060.32
#2013-04-24|1066.88
#2013-04-25|1076.62
#2013-04-26|1074.75
#2013-04-29|1085.96
#2013-04-30|1091.13
#2013-05-01|1091.94
#2013-05-02|1086.99
#2013-05-03|1101.67
#2013-05-06|1096.92
#2013-05-07|1102.04
#2013-05-08|1116.49
#2013-05-09|1110.92
#2013-05-10|1104.10
#2013-05-13|1103.15
#2013-05-14|1106.80
#2013-05-15|1104.91
#2013-05-16|1109.47
#2013-05-17|1104.81
#2013-05-20|1109.93
#2013-05-21|1111.89
#2013-05-22|1114.68
#2013-05-23|1093.04
#2013-05-24|1093.06
#2013-05-27|1096.84
#2013-05-28|1103.30
#2013-05-29|1091.95
#2013-05-30|1101.24
#2013-05-31|1084.83
#2013-06-03|1081.54
#2013-06-04|1089.35
#2013-06-05|1073.80
#2013-06-06|1069.60
#2013-06-07|1084.99
#2013-06-10|1081.39
#2013-06-11|1074.17
#2013-06-12|1075.84
#2013-06-13|1071.98
#2013-06-14|1079.06
#2013-06-17|1087.20
#2013-06-18|1089.49
#2013-06-19|1088.14
#2013-06-20|1038.13
#2013-06-21|1023.92
#2013-06-24|1003.98
#2013-06-25|1016.37
#2013-06-26|1027.92
#2013-06-27|1034.81
#2013-06-28|1031.72
#2013-07-01|1045.66
#2013-07-02|1041.92
#2013-07-03|1030.20
#2013-07-04|1048.52
#2013-07-05|1028.88
#2013-07-08|1043.78
#2013-07-09|1045.87
#2013-07-10|1051.77
#2013-07-11|1073.14
#2013-07-12|1074.53
#2013-07-15|1078.86
#2013-07-16|1079.53
#2013-07-17|1082.66
#2013-07-18|1091.07
#2013-07-19|1094.90
#2013-07-22|1100.92
#2013-07-23|1100.45
#2013-07-24|1107.00
#2013-07-25|1101.20
#2013-07-26|1100.59
#2013-07-29|1100.15
#2013-07-30|1100.87
#2013-07-31|1102.73
#2013-08-01|1111.72
#2013-08-02|1119.36
#2013-08-05|1118.39
#2013-08-06|1118.85
#2013-08-07|1117.02
#2013-08-08|1127.85
#2013-08-09|1131.84
#2013-08-12|1128.47
#2013-08-13|1129.61
#2013-08-14|1135.28
#2013-08-15|1121.79
#2013-08-16|1131.87
#2013-08-19|1127.34
#2013-08-20|1124.14
#2013-08-21|1113.99
#2013-08-22|1121.25
#2013-08-23|1130.38
#2013-08-26|1127.19
#2013-08-27|1108.47
#2013-08-28|1100.31
#2013-08-29|1099.25
#2013-08-30|1087.31
#2013-09-02|1106.71
#2013-09-03|1099.90
#2013-09-04|1105.06
#2013-09-05|1107.12
#2013-09-06|1116.41
#2013-09-09|1124.67
#2013-09-10|1140.40
#2013-09-11|1147.73
#2013-09-12|1148.38
#2013-09-13|1146.45
#2013-09-16|1162.40
#2013-09-17|1157.32
#2013-09-18|1160.91
#2013-09-19|1185.80
#2013-09-20|1178.16
#2013-09-23|1171.22
#2013-09-24|1172.94
#2013-09-25|1173.81
#2013-09-26|1171.10
#2013-09-27|1172.37
#2013-09-30|1166.12
#2013-10-01|1174.08
#2013-10-02|1172.04
#2013-10-03|1171.22
#2013-10-04|1170.28
#2013-10-07|1166.21
#2013-10-08|1161.05
#2013-10-09|1147.77
#2013-10-10|1167.37
#2013-10-11|1175.35
#2013-10-14|1179.36
#2013-10-15|1182.63
#2013-10-16|1185.37
#2013-10-17|1200.99
#2013-10-18|1213.27
#2013-10-21|1216.73
#2013-10-22|1230.28
#2013-10-23|1222.79
#2013-10-24|1229.24
#2013-10-25|1227.15
#2013-10-28|1224.95
#2013-10-29|1227.15
#2013-10-30|1227.45
#2013-10-31|1216.50
#2013-11-01|1203.08
#2013-11-04|1209.39
#2013-11-05|1203.51
#2013-11-06|1212.96
#2013-11-07|1201.30
#2013-11-08|1194.93
#2013-11-11|1202.17
#2013-11-12|1198.27
#2013-11-13|1187.99
#2013-11-14|1202.62
#2013-11-15|1206.98
#2013-11-18|1218.24
#2013-11-19|1210.09
#2013-11-20|1206.55
#2013-11-21|1203.41
#2013-11-22|1210.45
#2013-11-25|1214.02
#2013-11-26|1210.96
#2013-11-27|1217.84
#2013-11-28|1224.24
#2013-11-29|1226.25
#2013-12-02|1216.74
#2013-12-03|1201.05
#2013-12-04|1191.28
#2013-12-05|1189.84
#2013-12-06|1201.00
#2013-12-09|1206.78
#2013-12-10|1203.82
#2013-12-11|1199.47
#2013-12-12|1184.08
#2013-12-13|1181.80
#2013-12-16|1196.44
#2013-12-17|1186.65
#2013-12-18|1198.74
#2013-12-19|1209.54
#2013-12-20|1215.98
#2013-12-23|1227.71
#2013-12-24|1227.42
#2013-12-25|1227.11
#2013-12-26|1229.26
#2013-12-27|1247.47
#2013-12-30|1249.97
#2013-12-31|1251.00
#2014-01-01|1251.09
#2014-01-02|1232.25
#2014-01-03|1234.51
#2014-01-06|1234.10
#2014-01-07|1239.78
#2014-01-08|1239.82
#2014-01-09|1233.69
#2014-01-10|1247.93
#2014-01-13|1249.58
#2014-01-14|1253.51
#2014-01-15|1257.53
#2014-01-16|1255.90
#2014-01-17|1258.32
#2014-01-20|1257.41
#2014-01-21|1256.81
#2014-01-22|1259.79
#2014-01-23|1257.33
#2014-01-24|1227.98
#2014-01-27|1215.88
#2014-01-28|1223.43
#2014-01-29|1214.68
#2014-01-30|1210.78
#2014-01-31|1201.38
#2014-02-03|1188.81
#2014-02-04|1185.89
#2014-02-05|1189.75
#2014-02-06|1213.10
#2014-02-07|1223.05
#2014-02-10|1226.04
#2014-02-11|1243.71
#2014-02-12|1245.76
#2014-02-13|1249.70
#2014-02-14|1259.41
#2014-02-17|1266.20
#2014-02-18|1270.03
#2014-02-19|1271.03
#2014-02-20|1266.44
#2014-02-21|1274.75
#2014-02-24|1281.33
#2014-02-25|1282.27
#2014-02-26|1273.32
#2014-02-27|1272.85
#2014-02-28|1287.89
#2014-03-03|1253.43
#2014-03-04|1276.84
#2014-03-05|1277.27
#2014-03-06|1287.46
#2014-03-07|1274.41
#2014-03-10|1268.61
#2014-03-11|1267.56
#2014-03-12|1257.69
#2014-03-13|1247.66
#2014-03-14|1237.32
#2014-03-17|1252.78
#2014-03-18|1259.80
#2014-03-19|1259.20
#2014-03-20|1246.84
#2014-03-21|1248.58
#2014-03-24|1234.00
#2014-03-25|1249.06
#2014-03-26|1259.94
#2014-03-27|1257.34
#2014-03-28|1267.42
#2014-03-31|1274.53
#2014-04-01|1283.31
#2014-04-02|1282.94
#2014-04-03|1278.74
#2014-04-04|1284.41
#2014-04-07|1273.02
#2014-04-08|1273.98
#2014-04-09|1280.94
#2014-04-10|1281.02
#2014-04-11|1263.74
#2014-04-14|1259.93
#2014-04-15|1247.88
#2014-04-16|1261.24
#2014-04-17|1270.94
#2014-04-18|1269.46
#2014-04-21|1268.86
#2014-04-22|1283.88
#2014-04-23|1279.80
#2014-04-24|1281.81
#2014-04-25|1273.75
#2014-04-28|1276.53
#2014-04-29|1288.57
#2014-04-30|1292.62
#2014-05-01|1294.91
#2014-05-02|1293.40
#2014-05-05|1290.72
#2014-05-06|1293.63
#2014-05-07|1293.18
#2014-05-08|1301.67
#2014-05-09|1288.22
#2014-05-12|1297.00
#2014-05-13|1296.71
#2014-05-14|1296.25
#2014-05-15|1284.56
#2014-05-16|1284.37
#2014-05-19|1285.00
#2014-05-20|1281.97
#2014-05-21|1287.03
#2014-05-22|1289.43
#2014-05-23|1290.49
#2014-05-26|1298.83
#2014-05-27|1297.00
#2014-05-28|1294.58
#2014-05-29|1297.89
#2014-05-30|1298.63
#2014-06-02|1298.62
#2014-06-03|1293.84
#2014-06-04|1294.43
#2014-06-05|1299.08
#2014-06-06|1311.19
#2014-06-09|1311.61
#2014-06-10|1311.40
#2014-06-11|1302.98
#2014-06-12|1305.37
#2014-06-13|1300.11
#2014-06-16|1297.56
#2014-06-17|1297.39
#2014-06-18|1299.87
#2014-06-19|1313.35
#2014-06-20|1307.96
#2014-06-23|1303.84
#2014-06-24|1302.19
#2014-06-25|1291.61
#2014-06-26|1287.85
#2014-06-27|1292.66
#2014-06-30|1297.10
#2014-07-01|1306.22
#2014-07-02|1307.66
#2014-07-03|1314.82
#2014-07-04|1309.29
#2014-07-07|1299.61
#2014-07-08|1284.67
#2014-07-09|1286.76
#2014-07-10|1269.66
#2014-07-11|1271.75
#2014-07-14|1284.52
#2014-07-15|1275.10
#2014-07-16|1288.10
#2014-07-17|1274.67
#2014-07-18|1272.52
#2014-07-21|1266.75
#2014-07-22|1278.65
#2014-07-23|1280.50
#2014-07-24|1285.82
#2014-07-25|1274.60
#2014-07-28|1272.22
#2014-07-29|1272.74
#2014-07-30|1262.76
#2014-07-31|1247.10
#2014-08-01|1237.20
#2014-08-04|1233.91
#2014-08-05|1232.16
#2014-08-06|1219.54
#2014-08-07|1211.31
#2014-08-08|1209.83
#2014-08-11|1224.37
#2014-08-12|1220.11
#2014-08-13|1226.60
#2014-08-14|1230.37
#2014-08-15|1225.82
#2014-08-18|1237.88
#2014-08-19|1241.36
#2014-08-20|1237.49
#2014-08-21|1245.43
#2014-08-22|1237.76
#2014-08-25|1247.11
#2014-08-26|1256.38
#2014-08-27|1258.08
#2014-08-28|1246.90
#2014-08-29|1248.70
#2014-09-01|1248.13
#2014-09-02|1246.38
#2014-09-03|1256.83
#2014-09-04|1254.70
#2014-09-05|1249.62
#2014-09-08|1243.35
#2014-09-09|1234.84
#2014-09-10|1233.68
#2014-09-11|1233.50
#2014-09-12|1232.71
#2014-09-15|1230.65
#2014-09-16|1227.60
#2014-09-17|1234.54
#2014-09-18|1242.08
#2014-09-19|1236.97
#2014-09-22|1228.05
#2014-09-23|1215.68
#2014-09-24|1217.33
#2014-09-25|1202.31
#2014-09-26|1199.95
#2014-09-29|1194.73
#2014-09-30|1196.20
#2014-10-01|1183.40
#2014-10-02|1161.75
#2014-10-03|1159.40
#2014-10-06|1168.08
#2014-10-07|1156.50
#2014-10-08|1150.44
#2014-10-09|1149.92
#2014-10-10|1124.02
#2014-10-13|1127.93
#2014-10-14|1126.38
#2014-10-15|1100.99
#2014-10-16|1097.92
#2014-10-17|1126.30
#2014-10-20|1122.31
#2014-10-21|1141.83
#2014-10-22|1144.30
#2014-10-23|1149.53
#2014-10-24|1147.88
#2014-10-27|1145.05
#2014-10-28|1159.90
#2014-10-29|1162.69
#2014-10-30|1156.95
#2014-10-31|1167.08
#2014-11-03|1157.58
#2014-11-04|1154.28
#2014-11-05|1162.96
#2014-11-06|1159.68
#2014-11-07|1151.87
#2014-11-10|1163.07
#2014-11-11|1164.93
#2014-11-12|1158.37
#2014-11-13|1159.74
#2014-11-14|1159.77
#2014-11-17|1162.60
#2014-11-18|1175.98
#2014-11-19|1176.12
#2014-11-20|1174.21
#2014-11-21|1185.77
#2014-11-24|1189.34
#2014-11-25|1195.59
#2014-11-26|1198.97
#2014-11-27|1197.78
#2014-11-28|1194.12
#2014-12-01|1188.55
#2014-12-02|1187.04
#2014-12-03|1186.53
#2014-12-04|1182.63
#2014-12-05|1187.65
#2014-12-08|1178.56
#2014-12-09|1164.74
#2014-12-10|1159.75
#2014-12-11|1155.53
#2014-12-12|1133.97
#2014-12-15|1106.01
#2014-12-16|1128.55
#2014-12-17|1122.25
#2014-12-18|1146.23
#2014-12-19|1149.43
#2014-12-22|1155.38
#2014-12-23|1154.09
#2014-12-24|1154.84
#2014-12-25|1154.74
#2014-12-26|1154.04
#2014-12-29|1155.59
#2014-12-30|1144.52
#2014-12-31|1143.05
#2015-01-01|1143.07
#2015-01-02|1132.69
#2015-01-05|1101.98
#2015-01-06|1093.51
#2015-01-07|1088.30
#2015-01-08|1116.80
#2015-01-09|1107.48
#2015-01-12|1110.39
#2015-01-13|1121.98
#2015-01-14|1107.21
#2015-01-15|1115.74
#2015-01-16|1118.33
#2015-01-19|1133.02
#2015-01-20|1135.93
#2015-01-21|1144.74
#2015-01-22|1147.89
#2015-01-23|1150.24
#2015-01-26|1156.67
#2015-01-27|1159.72
#2015-01-28|1155.60
#2015-01-29|1152.63
#2015-01-30|1142.59
#2015-02-02|1150.04
#2015-02-03|1170.86
#2015-02-04|1172.84
#2015-02-05|1176.97
#2015-02-06|1170.49
#2015-02-09|1161.48
#2015-02-10|1166.61
#2015-02-11|1161.01
#2015-02-12|1177.18
#2015-02-13|1188.16
#2015-02-16|1187.00
#2015-02-17|1187.26
#2015-02-18|1193.60
#2015-02-19|1199.09
#2015-02-20|1199.59
#2015-02-23|1206.40
#2015-02-24|1211.22
#2015-02-25|1212.26
#2015-02-26|1208.70
#2015-02-27|1212.47
#2015-03-02|1207.07
#2015-03-03|1195.69
#2015-03-04|1191.06
#2015-03-05|1196.94
#2015-03-06|1179.70
#2015-03-09|1175.34
#2015-03-10|1149.90
#2015-03-11|1151.33
#2015-03-12|1156.04
#2015-03-13|1147.54
#2015-03-16|1162.66
#2015-03-17|1158.35
#2015-03-18|1166.50
#2015-03-19|1171.89
#2015-03-20|1199.17
#2015-03-23|1206.60
#2015-03-24|1208.49
#2015-03-25|1204.58
#2015-03-26|1186.34
#2015-03-27|1185.58
#2015-03-30|1192.06
#2015-03-31|1176.60
#2015-04-01|1182.65
#2015-04-02|1194.24
#2015-04-03|1204.14
#2015-04-06|1209.28
#2015-04-07|1212.27
#2015-04-08|1205.85
#2015-04-09|1206.20
#2015-04-10|1210.96
#2015-04-13|1207.19
#2015-04-14|1215.98
#2015-04-15|1213.14
#2015-04-16|1216.19
#2015-04-17|1202.76
#2015-04-20|1208.63
#2015-04-21|1214.24
#2015-04-22|1211.27
#2015-04-23|1215.49
#2015-04-24|1226.22
#2015-04-27|1239.45
#2015-04-28|1233.67
#2015-04-29|1226.53
#2015-04-30|1226.57
#2015-05-01|1224.07
#2015-05-04|1223.97
#2015-05-05|1212.26
#2015-05-06|1221.80
#2015-05-07|1211.39
#2015-05-08|1239.57
#2015-05-11|1236.30
#2015-05-12|1231.58
#2015-05-13|1242.13
#2015-05-14|1251.68
#2015-05-15|1254.54
#2015-05-18|1250.79
#2015-05-19|1244.39
#2015-05-20|1245.93
#2015-05-21|1252.42
#2015-05-22|1241.24
#2015-05-25|1232.91
#2015-05-26|1213.83
#2015-05-27|1224.77
#2015-05-28|1223.17
#2015-05-29|1208.32
#2015-06-01|1202.24
#2015-06-02|1214.98
#2015-06-03|1226.58
#2015-06-04|1217.96
#2015-06-05|1189.84
#2015-06-08|1188.44
#2015-06-09|1188.36
#2015-06-10|1215.52
#2015-06-11|1214.63
#2015-06-12|1207.16
#2015-06-15|1187.02
#2015-06-16|1192.59
#2015-06-17|1187.63
#2015-06-18|1206.72
#2015-06-19|1203.29
#2015-06-22|1235.35
#2015-06-23|1226.63
#2015-06-24|1222.83
#2015-06-25|1220.98
#2015-06-26|1216.24
#2015-06-29|1186.26
#2015-06-30|1173.56
#2015-07-01|1184.87
#2015-07-02|1181.18
#2015-07-03|1174.60
#2015-07-06|1157.51
#2015-07-07|1125.54
#2015-07-08|1137.42
#2015-07-09|1159.95
#2015-07-10|1194.62
#2015-07-13|1200.79
#2015-07-14|1205.17
#2015-07-15|1205.20
#2015-07-16|1215.36
#2015-07-17|1210.87
#2015-07-20|1214.56
#2015-07-21|1211.20
#2015-07-22|1199.20
#2015-07-23|1201.37
#2015-07-24|1188.97
#2015-07-27|1178.42
#2015-07-28|1182.96
#2015-07-29|1195.32
#2015-07-30|1189.64
#2015-07-31|1203.40
#2015-08-03|1202.85
#2015-08-04|1200.50
#2015-08-05|1204.80
#2015-08-06|1200.07
#2015-08-07|1192.95
#2015-08-10|1204.78
#2015-08-11|1194.28
#2015-08-12|1177.98
#2015-08-13|1182.64
#2015-08-14|1179.37
#2015-08-17|1177.56
#2015-08-18|1175.54
#2015-08-19|1157.85
#2015-08-20|1149.27
#2015-08-21|1124.57
#2015-08-24|1088.01
#2015-08-25|1117.79
#2015-08-26|1098.43
#2015-08-27|1117.42
#2015-08-28|1121.88
#2015-08-31|1119.42
#2015-09-01|1094.07
#2015-09-02|1093.86
#2015-09-03|1106.63
#2015-09-04|1080.88
#2015-09-07|1087.75
#2015-09-08|1103.30
#2015-09-09|1115.30
#2015-09-10|1107.95
#2015-09-11|1103.57
#2015-09-14|1098.99
#2015-09-15|1105.36
#2015-09-16|1124.51
#2015-09-17|1124.48
#2015-09-18|1111.88
#2015-09-21|1102.71
#2015-09-22|1064.20
#2015-09-23|1066.03
#2015-09-24|1056.30
#2015-09-25|1073.92
#2015-09-28|1053.87
#2015-09-29|1048.33
#2015-09-30|1068.13
#2015-10-01|1068.26
#2015-10-02|1079.25
#2015-10-05|1105.79
#2015-10-06|1117.37
#2015-10-07|1118.45
#2015-10-08|1124.20
#2015-10-09|1136.38
#2015-10-12|1134.73
#2015-10-13|1123.91
#2015-10-14|1122.34
#2015-10-15|1133.96
#2015-10-16|1138.52
#2015-10-19|1135.70
#2015-10-20|1134.41
#2015-10-21|1133.94
#2015-10-22|1136.69
#2015-10-23|1145.36
#2015-10-26|1143.13
#2015-10-27|1131.27
#2015-10-28|1144.58
#2015-10-29|1132.10
#2015-10-30|1140.38
#2015-11-02|1144.06
#2015-11-03|1141.03
#2015-11-04|1137.58
#2015-11-05|1132.88
#2015-11-06|1122.09
#2015-11-09|1111.67
#2015-11-10|1106.90
#2015-11-11|1116.87
#2015-11-12|1101.79
#2015-11-13|1089.66
#2015-11-16|1091.86
#2015-11-17|1111.67
#2015-11-18|1110.40
#2015-11-19|1124.68
#2015-11-20|1121.05
#2015-11-23|1112.01
#2015-11-24|1100.33
#2015-11-25|1109.78
#2015-11-26|1120.45
#2015-11-27|1115.41
#2015-11-30|1116.28
#2015-12-01|1118.20
#2015-12-02|1114.30
#2015-12-03|1108.58
#2015-12-04|1106.97
#2015-12-07|1107.86
#2015-12-08|1089.87
#2015-12-09|1095.15
#2015-12-10|1087.16
#2015-12-11|1068.73
#2015-12-14|1055.29
#2015-12-15|1074.88
#2015-12-16|1079.66
#2015-12-17|1082.65
#2015-12-18|1073.27
#2015-12-21|1069.13
#2015-12-22|1072.93
#2015-12-23|1092.23
#2015-12-24|1099.95
#2015-12-25|1099.90
#2015-12-28|1096.17
#2015-12-29|1104.52
#2015-12-30|1098.55
#2015-12-31|1088.46
#2016-01-01|1088.46
#2016-01-04|1056.46
#2016-01-05|1054.65
#2016-01-06|1044.48
#2016-01-07|1028.72
#2016-01-08|1020.07
#2016-01-11|1010.23
#2016-01-12|1016.59
#2016-01-13|1022.96
#2016-01-14|1006.33
#2016-01-15| 986.89
#2016-01-18| 976.12
#2016-01-19| 990.70
#2016-01-20| 958.68
#2016-01-21| 969.72
#2016-01-22| 999.78
#2016-01-25| 995.20
#2016-01-26|1005.05
#2016-01-27|1010.49
#2016-01-28|1003.70
#2016-01-29|1015.27
#2016-02-01|1019.44
#2016-02-02| 998.90
#2016-02-03| 996.92
#2016-02-04|1008.30
#2016-02-05| 997.74
#2016-02-08| 963.00
#2016-02-09| 960.52
#2016-02-10| 968.59
#2016-02-11| 946.24
#2016-02-12| 964.23
#2016-02-15| 984.39
#2016-02-16| 979.91
#2016-02-17|1005.11
#2016-02-18|1003.79
#2016-02-19| 995.56
#2016-02-22|1005.80
#2016-02-23| 993.92
#2016-02-24| 971.15
#2016-02-25| 990.25
#2016-02-26| 995.07
#2016-02-29| 997.46
#2016-03-01|1011.10
#2016-03-02|1015.40
#2016-03-03|1021.79
#2016-03-04|1036.38
#2016-03-07|1032.91
#2016-03-08|1028.37
#2016-03-09|1029.30
#2016-03-10|1025.13
#2016-03-11|1051.48
#2016-03-14|1053.32
#2016-03-15|1041.51
#2016-03-16|1039.34
#2016-03-17|1063.81
#2016-03-18|1065.57
#2016-03-21|1060.07
#2016-03-22|1055.49
#2016-03-23|1048.87
#2016-03-24|1032.92
#2016-03-25|1032.91
#2016-03-28|1038.11
#2016-03-29|1039.12
#2016-03-30|1069.98
#2016-03-31|1063.73
#2016-04-01|1045.75
#2016-04-04|1053.41
#2016-04-05|1032.76
#2016-04-06|1039.45
#2016-04-07|1032.94
#2016-04-08|1047.85
#2016-04-11|1054.93
#2016-04-12|1054.53
#2016-04-13|1071.84
#2016-04-14|1072.72
#2016-04-15|1071.63
#2016-04-18|1078.67
#2016-04-19|1098.77
#2016-04-20|1099.71
#2016-04-21|1092.04
#2016-04-22|1083.87
#2016-04-25|1080.97
#2016-04-26|1086.52
#2016-04-27|1089.35
#2016-04-28|1093.13
#2016-04-29|1084.41
#2016-05-02|1088.05
#2016-05-03|1069.20
#2016-05-04|1055.04
#2016-05-05|1049.84
#2016-05-06|1048.22
#2016-05-09|1049.34
#2016-05-10|1058.00
#2016-05-11|1058.14
#2016-05-12|1050.66
#2016-05-13|1045.07
#2016-05-16|1047.70
#2016-05-17|1048.94
#2016-05-18|1051.62
#2016-05-19|1032.86
#2016-05-20|1045.85
#2016-05-23|1041.17
#2016-05-24|1059.27
#2016-05-25|1071.32
#2016-05-26|1076.08
#2016-05-27|1073.51
#2016-05-30|1074.81
#2016-05-31|1066.48
#2016-06-01|1060.66
#2016-06-02|1060.44
#2016-06-03|1069.04
#2016-06-06|1076.48
#2016-06-07|1087.69
#2016-06-08|1087.27
#2016-06-09|1070.63
#2016-06-10|1042.97
#2016-06-13|1024.49
#2016-06-14| 996.74
#2016-06-15|1007.87
#2016-06-16| 991.67
#2016-06-17|1015.30
#2016-06-20|1059.48
#2016-06-21|1060.41
#2016-06-22|1065.57
#2016-06-23|1087.69
#2016-06-24| 994.15
#2016-06-27| 940.62
#2016-06-28| 970.90
#2016-06-29|1005.41
#2016-06-30|1016.61
#2016-07-01|1025.87
#2016-07-04|1019.33
#2016-07-05| 998.90
#2016-07-06| 979.20
#2016-07-07| 990.03
#2016-07-08|1002.36
#2016-07-11|1020.60
#2016-07-12|1033.57
#2016-07-13|1035.47
#2016-07-14|1044.41
#2016-07-15|1039.42
#2016-07-18|1040.14
#2016-07-19|1032.21
#2016-07-20|1042.10
#2016-07-21|1040.59
#2016-07-22|1037.52
#2016-07-25|1039.03
#2016-07-26|1040.79
#2016-07-27|1046.51
#2016-07-28|1045.62
#2016-07-29|1061.46
#2016-08-01|1054.36
#2016-08-02|1045.31
#2016-08-03|1040.67
#2016-08-04|1046.14
#2016-08-05|1050.19
#2016-08-08|1052.40
#2016-08-09|1064.97
#2016-08-10|1067.98
#2016-08-11|1077.56
#2016-08-12|1075.90
#2016-08-15|1078.31
#2016-08-16|1075.47
#2016-08-17|1068.16
#2016-08-18|1081.12
#2016-08-19|1072.15
#2016-08-22|1072.59
#2016-08-23|1081.43
#2016-08-24|1076.68
#2016-08-25|1070.74
#2016-08-26|1076.43
#2016-08-29|1063.31
#2016-08-30|1065.61
#2016-08-31|1059.48
#2016-09-01|1064.70
#2016-09-02|1082.74
#2016-09-05|1083.02
#2016-09-06|1089.92
#2016-09-07|1093.69
#2016-09-08|1093.95
#2016-09-09|1075.11
#2016-09-12|1065.00
#2016-09-13|1056.77
#2016-09-14|1056.54
#2016-09-15|1061.66
#2016-09-16|1046.83
#2016-09-19|1059.64
#2016-09-20|1057.37
#2016-09-21|1059.06
#2016-09-22|1085.55
#2016-09-23|1075.97
#2016-09-26|1064.32
#2016-09-27|1057.71
#2016-09-28|1064.16
#2016-09-29|1068.96
#2016-09-30|1069.34
#2016-10-03|1069.30
#2016-10-04|1072.22
#2016-10-05|1070.53
#2016-10-06|1063.18
#2016-10-07|1055.15
#2016-10-10|1060.24
#2016-10-11|1044.72
#2016-10-12|1035.97
#2016-10-13|1028.03
#2016-10-14|1038.45
#2016-10-17|1029.93
#2016-10-18|1043.54
#2016-10-19|1047.21
#2016-10-20|1045.17
#2016-10-21|1040.17
#2016-10-24|1042.65
#2016-10-25|1037.36
#2016-10-26|1038.24
#2016-10-27|1037.54
#2016-10-28|1036.04
#2016-10-31|1034.79
#2016-11-01|1032.38
#2016-11-02|1026.97
#2016-11-03|1024.50
#2016-11-04|1017.09
#2016-11-07|1024.82
#2016-11-08|1029.47
#2016-11-09|1033.82
#2016-11-10|1024.73
#2016-11-11|1016.10
#2016-11-14|1005.59
#2016-11-15|1009.97
#2016-11-16|1003.61
#2016-11-17|1009.84
#2016-11-18| 997.68
#2016-11-21|1005.08
#2016-11-22|1005.45
#2016-11-23| 998.55
#2016-11-24|1004.22
#2016-11-25|1009.27
#2016-11-28|1001.14
#2016-11-29|1006.18
#2016-11-30|1008.72
#2016-12-01|1006.95
#2016-12-02|1006.59
#2016-12-05|1018.42
#2016-12-06|1028.57
#2016-12-07|1040.90
#2016-12-08|1039.58
#2016-12-09|1041.89
#2016-12-12|1045.40
#2016-12-13|1059.11
#2016-12-14|1054.97
#2016-12-15|1039.31
#2016-12-16|1041.86
#2016-12-19|1043.53
#2016-12-20|1043.30
#2016-12-21|1046.73
#2016-12-22|1046.15
#2016-12-23|1046.91
#2016-12-26|1046.89
#2016-12-27|1048.31
#2016-12-28|1046.28
#2016-12-29|1053.17
#2016-12-30|1061.86
#2017-01-02|1066.75
#2017-01-03|1058.74
#2017-01-04|1066.69
#2017-01-05|1079.34
#2017-01-06|1076.89
#2017-01-09|1069.03
#2017-01-10|1074.08
#2017-01-11|1063.94
#2017-01-12|1077.04
#2017-01-13|1083.30
#2017-01-16|1072.98
#2017-01-17|1080.24
#2017-01-18|1082.09
#2017-01-19|1072.52
#2017-01-20|1078.12
#2017-01-23|1080.81
#2017-01-24|1085.32
#2017-01-25|1097.20
#2017-01-26|1092.84
#2017-01-27|1093.12
#2017-01-30|1080.75
#2017-01-31|1085.01
#2017-02-01|1089.73
#2017-02-02|1091.06
#2017-02-03|1095.95
#2017-02-06|1083.09
#2017-02-07|1081.07
#2017-02-08|1085.47
#2017-02-09|1089.33
#2017-02-10|1087.84
#2017-02-13|1094.37
#2017-02-14|1090.74
#2017-02-15|1096.06
#2017-02-16|1102.12
#2017-02-17|1097.12
#2017-02-20|1098.89
#2017-02-21|1097.29
#2017-02-22|1096.98
#2017-02-23|1101.11
#2017-02-24|1089.65
#2017-02-27|1092.13
#2017-02-28|1094.14
#2017-03-01|1103.27
#2017-03-02|1100.27
#2017-03-03|1102.49
#2017-03-06|1101.12
#2017-03-07|1096.58
#2017-03-08|1094.36
#2017-03-09|1095.27
#2017-03-10|1104.47
#2017-03-13|1110.63
#2017-03-14|1104.45
#2017-03-15|1107.82
#2017-03-16|1128.14
#2017-03-17|1130.68
#2017-03-20|1131.06
#2017-03-21|1130.48
#2017-03-22|1124.63
#2017-03-23|1132.21
#2017-03-24|1132.02
#2017-03-27|1133.75
#2017-03-28|1138.77
#2017-03-29|1130.18
#2017-03-30|1134.53
#2017-03-31|1129.89
#2017-04-03|1121.02
#2017-04-04|1124.10
#2017-04-05|1124.26
#2017-04-06|1125.10
#2017-04-07|1122.03
#2017-04-10|1119.70
#2017-04-11|1122.99
#2017-04-12|1124.97
#2017-04-13|1122.77
#2017-04-14|1122.55
#2017-04-17|1127.68
#2017-04-18|1118.25
#2017-04-19|1122.26
#2017-04-20|1130.07
#2017-04-21|1122.38
#2017-04-24|1163.26
#2017-04-25|1172.81
#2017-04-26|1172.80
#2017-04-27|1169.10
#2017-04-28|1169.98
#2017-05-01|1171.60
#2017-05-02|1179.09
#2017-05-03|1177.97
#2017-05-04|1187.25
#2017-05-05|1199.19
#2017-05-08|1192.55
#2017-05-09|1194.09
#2017-05-10|1194.53
#2017-05-11|1188.76
#2017-05-12|1197.90
#2017-05-15|1205.71
#2017-05-16|1216.52
#2017-05-17|1208.41
#2017-05-18|1199.00
#2017-05-19|1213.59
#2017-05-22|1218.67
#2017-05-23|1220.25
#2017-05-24|1216.92
#2017-05-25|1219.93
#2017-05-26|1214.53
#2017-05-29|1213.23
#2017-05-30|1211.20
#2017-05-31|1215.22
#2017-06-01|1218.02
#2017-06-02|1226.35
#2017-06-05|1223.02
#2017-06-06|1215.76
#2017-06-07|1214.32
#2017-06-08|1209.98
#2017-06-09|1210.34
#2017-06-12|1198.89
#2017-06-13|1205.54
#2017-06-14|1210.13
#2017-06-15|1190.38
#2017-06-16|1203.29
#2017-06-19|1210.27
#2017-06-20|1196.72
#2017-06-21|1196.55
#2017-06-22|1198.17
#2017-06-23|1201.03
#2017-06-26|1205.74
#2017-06-27|1205.48
#2017-06-28|1212.42
#2017-06-29|1203.76
#2017-06-30|1198.05
#2017-07-03|1205.75
#2017-07-04|1200.67
#2017-07-05|1199.90
#2017-07-06|1199.68
#2017-07-07|1196.84
#2017-07-10|1200.80
#2017-07-11|1196.37
#2017-07-12|1215.23
#2017-07-13|1217.94
#2017-07-14|1225.88
#2017-07-17|1229.00
#2017-07-18|1227.16
#2017-07-19|1230.48
#2017-07-20|1237.33
#2017-07-21|1227.55
#2017-07-24|1223.43
#2017-07-25|1229.76
#2017-07-26|1232.48
#2017-07-27|1235.07
#2017-07-28|1231.41
#2017-07-31|1234.52
#2017-08-01|1243.53
#2017-08-02|1243.50
#2017-08-03|1245.39
#2017-08-04|1243.46
#2017-08-07|1247.05
#2017-08-08|1243.73
#2017-08-09|1234.91
#2017-08-10|1223.55
#2017-08-11|1214.56
#2017-08-14|1227.21
#2017-08-15|1220.95
#2017-08-16|1228.06
#2017-08-17|1225.41
#2017-08-18|1217.98
#2017-08-21|1220.62
#2017-08-22|1224.97
#2017-08-23|1224.60
#2017-08-24|1225.65
#2017-08-25|1231.81
#2017-08-28|1234.83
#2017-08-29|1229.56
#2017-08-30|1226.84
#2017-08-31|1233.87
#2017-09-01|1240.22
#2017-09-04|1236.70
#2017-09-05|1236.92
#2017-09-06|1238.75
#2017-09-07|1249.09
#2017-09-08|1251.51
#2017-09-11|1260.60
#2017-09-12|1263.76
#2017-09-13|1258.97
#2017-09-14|1256.11
#2017-09-15|1261.23
#2017-09-18|1263.51
#2017-09-19|1266.15
#2017-09-20|1267.78
#2017-09-21|1262.77
#2017-09-22|1268.94
#2017-09-25|1260.62
#2017-09-26|1249.81
#2017-09-27|1249.83
#2017-09-28|1258.11
#2017-09-29|1267.97
#2017-10-02|1264.86
#2017-10-03|1269.02
#2017-10-04|1269.56
#2017-10-05|1266.90
#2017-10-06|1263.42
#2017-10-09|1265.13
#2017-10-10|1274.48
#2017-10-11|1278.13
#2017-10-12|1279.43
#2017-10-13|1282.72
#2017-10-16|1279.33
#2017-10-17|1270.54
#2017-10-18|1276.23
#2017-10-19|1276.37
#2017-10-20|1272.12
#2017-10-23|1269.03
#2017-10-24|1265.74
#2017-10-25|1263.75
#2017-10-26|1264.05
#2017-10-27|1258.42
#2017-10-30|1265.90
#2017-10-31|1272.11
#2017-11-01|1274.31
#2017-11-02|1274.53
#2017-11-03|1270.98
#2017-11-06|1270.33
#2017-11-07|1263.88
#2017-11-08|1264.09
#2017-11-09|1254.08
#2017-11-10|1253.07
#2017-11-13|1244.31
#2017-11-14|1246.56
#2017-11-15|1244.44
#2017-11-16|1251.45
#2017-11-17|1249.93
#2017-11-20|1254.66
#2017-11-21|1258.77
#2017-11-22|1262.38
#2017-11-23|1267.55
#2017-11-24|1275.55
#2017-11-27|1268.85
#2017-11-28|1270.78
#2017-11-29|1271.98
#2017-11-30|1275.32
#2017-12-01|1260.68
#2017-12-04|1270.45
#2017-12-05|1266.37
#2017-12-06|1259.45
#2017-12-07|1259.28
#2017-12-08|1264.17
#2017-12-11|1268.63
#2017-12-12|1269.19
#2017-12-13|1269.82
#2017-12-14|1267.61
#2017-12-15|1264.50
#2017-12-18|1286.07
#2017-12-19|1281.34
#2017-12-20|1281.11
#2017-12-21|1286.04
#2017-12-22|1283.11
#2017-12-25|1283.34
#2017-12-26|1285.35
#2017-12-27|1292.42
#2017-12-28|1294.80
#2017-12-29|1301.75
#2018-01-01|1301.82
#2018-01-02|1303.54
#2018-01-03|1307.87
#2018-01-04|1324.07
#2018-01-05|1331.60
#2018-01-08|1328.82
#2018-01-09|1329.43
#2018-01-10|1329.39
#2018-01-11|1332.10
#2018-01-12|1346.99
#2018-01-15|1358.44
#2018-01-16|1356.98
#2018-01-17|1357.35
#2018-01-18|1360.40
#2018-01-19|1364.27
#2018-01-22|1372.62
#2018-01-23|1380.18
#2018-01-24|1384.68
#2018-01-25|1390.85
#2018-01-26|1389.19
#2018-01-29|1376.94
#2018-01-30|1368.55
#2018-01-31|1372.06
#2018-02-01|1367.09
#2018-02-02|1344.25
#2018-02-05|1320.45
#2018-02-06|1281.79
#2018-02-07|1301.86
#2018-02-08|1277.16
#2018-02-09|1258.19
#2018-02-12|1276.14
#2018-02-13|1277.78
#2018-02-14|1296.42
#2018-02-15|1313.46
#2018-02-16|1323.45
#2018-02-19|1310.32
#2018-02-20|1310.62
#2018-02-21|1312.13
#2018-02-22|1309.53
#2018-02-23|1310.97
#2018-02-26|1316.04
#2018-02-27|1308.57
#2018-02-28|1294.16
#2018-03-01|1276.49
#2018-03-02|1264.04
#2018-03-05|1278.71
#2018-03-06|1289.77
#2018-03-07|1293.41
#2018-03-08|1297.98
#2018-03-09|1303.52
#2018-03-12|1306.60
#2018-03-13|1303.05
#2018-03-14|1296.06
#2018-03-15|1297.51
#2018-03-16|1295.35
#2018-03-19|1286.96
#2018-03-20|1288.28
#2018-03-21|1286.40
#2018-03-22|1270.86
#2018-03-23|1265.25
#2018-03-26|1264.46
#2018-03-27|1274.04
#2018-03-28|1271.89
#2018-03-29|1272.62
#2018-03-30|1272.61
#2018-04-02|1273.90
#2018-04-03|1264.08
#2018-04-04|1259.79
#2018-04-05|1281.60
#2018-04-06|1280.39
#2018-04-09|1284.91
#2018-04-10|1299.06
#2018-04-11|1294.93
#2018-04-12|1298.27
#2018-04-13|1299.94
#2018-04-16|1299.81
#2018-04-17|1307.87
#2018-04-18|1316.72
#2018-04-19|1316.37
#2018-04-20|1306.44
#2018-04-23|1303.82
#2018-04-24|1302.27
#2018-04-25|1286.61
#2018-04-26|1292.46
#2018-04-27|1294.50
#2018-04-30|1294.51
#2018-05-01|1283.33
#2018-05-02|1287.23
#2018-05-03|1276.91
#2018-05-04|1282.73
#2018-05-07|1288.45
#2018-05-08|1283.74
#2018-05-09|1292.10
#2018-05-10|1293.97
#2018-05-11|1303.25
#2018-05-14|1305.63
#2018-05-15|1292.25
#2018-05-16|1288.00
#2018-05-17|1295.23
#2018-05-18|1288.62
#2018-05-21|1289.92
#2018-05-22|1296.89
#2018-05-23|1274.99
#2018-05-24|1270.82
#2018-05-25|1265.43
#2018-05-28|1259.09
#2018-05-29|1235.32
#2018-05-30|1243.27
#2018-05-31|1241.78
#2018-06-01|1253.59
#2018-06-04|1263.42
#2018-06-05|1255.79
#2018-06-06|1267.19
#2018-06-07|1268.70
#2018-06-08|1258.67
#2018-06-11|1271.22
#2018-06-12|1267.62
#2018-06-13|1267.08
#2018-06-14|1267.98
#2018-06-15|1250.79
#2018-06-18|1241.05
#2018-06-19|1226.80
#2018-06-20|1232.60
#2018-06-21|1224.82
#2018-06-22|1241.82
#2018-06-25|1221.91
#2018-06-26|1219.62
#2018-06-27|1220.26
#2018-06-28|1208.74
#2018-06-29|1229.48
#2018-07-02|1212.68
#2018-07-03|1226.71
#2018-07-04|1227.23
#2018-07-05|1237.83
#2018-07-06|1245.58
#2018-07-09|1254.27
#2018-07-10|1254.91
#2018-07-11|1238.91
#2018-07-12|1243.70
#2018-07-13|1243.98
#2018-07-16|1244.29
#2018-07-17|1245.22
#2018-07-18|1247.05
#2018-07-19|1240.77
#2018-07-20|1248.99
#2018-07-23|1246.31
#2018-07-24|1257.10
#2018-07-25|1251.31
#2018-07-26|1259.38
#2018-07-27|1263.99
#2018-07-30|1266.99
#2018-07-31|1268.28
#2018-08-01|1260.25
#2018-08-02|1242.04
#2018-08-03|1248.15
#2018-08-06|1243.20
#2018-08-07|1253.35
#2018-08-08|1251.84
#2018-08-09|1248.79
#2018-08-10|1219.41
#2018-08-13|1213.37
#2018-08-14|1209.66
#2018-08-15|1185.88
#2018-08-16|1199.66
#2018-08-17|1199.54
#2018-08-20|1209.26
#2018-08-21|1222.69
#2018-08-22|1231.15
#2018-08-23|1226.98
#2018-08-24|1233.78
#2018-08-27|1245.34
#2018-08-28|1249.68
#2018-08-29|1249.74
#2018-08-30|1240.78
#2018-08-31|1229.70
#2018-09-03|1228.81
#2018-09-04|1211.79
#2018-09-05|1205.57
#2018-09-06|1199.61
#2018-09-07|1196.48
#2018-09-10|1203.04
#2018-09-11|1200.78
#2018-09-12|1209.80
#2018-09-13|1214.51
#2018-09-14|1217.46
#2018-09-17|1221.56
#2018-09-18|1224.79
#2018-09-19|1226.17
#2018-09-20|1242.69
#2018-09-21|1249.22
#2018-09-24|1246.02
#2018-09-25|1250.03
#2018-09-26|1249.40
#2018-09-27|1246.20
#2018-09-28|1230.15
#2018-10-01|1229.11
#2018-10-02|1219.08
#2018-10-03|1223.10
#2018-10-04|1207.24
#2018-10-05|1195.81
#2018-10-08|1178.82
#2018-10-09|1180.74
#2018-10-10|1167.92
#2018-10-11|1147.78
#2018-10-12|1148.00
#2018-10-15|1150.71
#2018-10-16|1169.38
#2018-10-17|1159.80
#2018-10-18|1149.58
#2018-10-19|1147.71
#2018-10-22|1140.66
#2018-10-23|1120.23
#2018-10-24|1111.89
#2018-10-25|1115.26
#2018-10-26|1105.61
#2018-10-29|1117.41
#2018-10-30|1114.62
#2018-10-31|1131.05
#2018-11-01|1144.06
#2018-11-02|1147.69
#2018-11-05|1148.63
#2018-11-06|1147.35
#2018-11-07|1164.77
#2018-11-08|1161.52
#2018-11-09|1148.98
#2018-11-12|1126.69
#2018-11-13|1135.71
#2018-11-14|1132.84
#2018-11-15|1123.15
#2018-11-16|1128.49
#2018-11-19|1126.60
#2018-11-20|1108.26
#2018-11-21|1119.76
#2018-11-22|1114.83
#2018-11-23|1111.52
#2018-11-26|1124.79
#2018-11-27|1117.59
#2018-11-28|1117.49
#2018-11-29|1130.77
#2018-11-30|1121.11
#2018-12-03|1135.91
#2018-12-04|1127.66
#2018-12-05|1114.03
#2018-12-06|1083.14
#2018-12-07|1091.41
#2018-12-10|1067.66
#2018-12-11|1078.54
#2018-12-12|1100.44
#2018-12-13|1096.74
#2018-12-14|1084.51
#2018-12-17|1075.73
#2018-12-18|1069.99
#2018-12-19|1078.75
#2018-12-20|1062.15
#2018-12-21|1061.67
#2018-12-24|1057.24
#2018-12-25|1057.06
#2018-12-26|1055.42
#2018-12-27|1039.29
#2018-12-28|1062.78
#2018-12-31|1067.50
#2019-01-01|1067.57
#2019-01-02|1058.95
#2019-01-03|1053.53
#2019-01-04|1084.51
#2019-01-07|1089.33
#2019-01-08|1095.98
#2019-01-09|1109.26
#2019-01-10|1114.13
#2019-01-11|1111.44
#2019-01-14|1105.67
#2019-01-15|1105.86
#2019-01-16|1108.62
#2019-01-17|1107.09
#2019-01-18|1124.69
#2019-01-21|1122.66
#2019-01-22|1117.75
#2019-01-23|1119.81
#2019-01-24|1120.37
#2019-01-25|1131.67
#2019-01-28|1124.25
#2019-01-29|1131.33
#2019-01-30|1135.90
#2019-01-31|1142.72
#2019-02-01|1144.17
#2019-02-04|1140.75
#2019-02-05|1154.02
#2019-02-06|1153.06
#2019-02-07|1133.78
#2019-02-08|1124.29
#2019-02-11|1127.92
#2019-02-12|1135.79
#2019-02-13|1139.78
#2019-02-14|1133.63
#2019-02-15|1147.89
#2019-02-18|1155.46
#2019-02-19|1155.79
#2019-02-20|1165.68
#2019-02-21|1162.40
#2019-02-22|1164.57
#2019-02-25|1168.64
#2019-02-26|1173.93
#2019-02-27|1172.94
#2019-02-28|1173.26
#2019-03-01|1177.68
#2019-03-04|1174.12
#2019-03-05|1173.79
#2019-03-06|1174.57
#2019-03-07|1159.52
#2019-03-08|1149.48
#2019-03-11|1156.90
#2019-03-12|1161.71
#2019-03-13|1172.15
#2019-03-14|1179.76
#2019-03-15|1190.27
#2019-03-18|1194.88
#2019-03-19|1202.42
#2019-03-20|1192.32
#2019-03-21|1193.27
#2019-03-22|1170.87
#2019-03-25|1168.62
#2019-03-26|1172.68
#2019-03-27|1169.56
#2019-03-28|1166.07
#2019-03-29|1172.85
#2019-04-01|1187.24
#2019-04-02|1187.59
#2019-04-03|1204.05
#2019-04-04|1199.67
#2019-04-05|1201.55
#2019-04-08|1203.56
#2019-04-09|1197.04
#2019-04-10|1198.65
#2019-04-11|1201.70
#2019-04-12|1208.36
#2019-04-15|1209.49
#2019-04-16|1212.40
#2019-04-17|1214.46
#2019-04-18|1210.58
#2019-04-19|1210.59
#2019-04-22|1209.77
#2019-04-23|1208.90
#2019-04-24|1206.83
#2019-04-25|1198.22
#2019-04-26|1202.75
#2019-04-29|1203.81
#2019-04-30|1207.75
#2019-05-01|1210.04
#2019-05-02|1197.96
#2019-05-03|1203.50
#2019-05-06|1193.09
#2019-05-07|1176.17
#2019-05-08|1179.19
#2019-05-09|1162.16
#2019-05-10|1167.75
#2019-05-13|1152.96
#2019-05-14|1161.27
#2019-05-15|1165.05
#2019-05-16|1175.80
#2019-05-17|1168.85
#2019-05-20|1157.28
#2019-05-21|1164.89
#2019-05-22|1160.75
#2019-05-23|1143.40
#2019-05-24|1154.99
#2019-05-27|1156.04
#2019-05-28|1151.77
#2019-05-29|1133.63
#2019-05-30|1137.84
#2019-05-31|1131.70
#2019-06-03|1141.31
#2019-06-04|1149.98
#2019-06-05|1156.69
#2019-06-06|1157.74
#2019-06-07|1174.04
#2019-06-10|1175.19
#2019-06-11|1182.95
#2019-06-12|1179.48
#2019-06-13|1176.18
#2019-06-14|1166.84
#2019-06-17|1165.36
#2019-06-18|1180.69
#2019-06-19|1184.17
#2019-06-20|1196.99
#2019-06-21|1195.61
#2019-06-24|1199.26
#2019-06-25|1197.02
#2019-06-26|1193.39
#2019-06-27|1193.19
#2019-06-28|1203.22
#2019-07-01|1205.97
#2019-07-02|1206.57
#2019-07-03|1214.58
#2019-07-04|1216.23
#2019-07-05|1201.23
#2019-07-08|1199.35
#2019-07-09|1191.52
#2019-07-10|1195.01
#2019-07-11|1194.20
#2019-07-12|1194.07
#2019-07-15|1197.95
#2019-07-16|1198.01
#2019-07-17|1193.29
#2019-07-18|1190.20
#2019-07-19|1192.35
#2019-07-22|1194.02
#2019-07-23|1197.48
#2019-07-24|1197.66
#2019-07-25|1192.69
#2019-07-26|1191.37
#2019-07-29|1192.55
#2019-07-30|1176.76
#2019-07-31|1178.22
#2019-08-01|1174.47
#2019-08-02|1150.85
#2019-08-05|1131.98
#2019-08-06|1127.98
#2019-08-07|1132.05
#2019-08-08|1148.50
#2019-08-09|1138.83
#2019-08-12|1136.15
#2019-08-13|1139.10
#2019-08-14|1115.72
#2019-08-15|1108.07
#2019-08-16|1120.59
#2019-08-19|1132.26
#2019-08-20|1124.80
#2019-08-21|1138.89
#2019-08-22|1133.64
#2019-08-23|1128.46
#2019-08-26|1127.64
#2019-08-27|1132.75
#2019-08-28|1128.03
#2019-08-29|1138.57
#2019-08-30|1141.96
#2019-09-02|1140.55
#2019-09-03|1137.81
#2019-09-04|1155.47
#2019-09-05|1165.45
#2019-09-06|1169.15
#2019-09-09|1167.97
#2019-09-10|1168.04
#2019-09-11|1173.45
#2019-09-12|1179.45
#2019-09-13|1189.63
#2019-09-16|1175.45
#2019-09-17|1178.51
#2019-09-18|1179.93
#2019-09-19|1185.87
#2019-09-20|1183.96
#2019-09-23|1172.80
#2019-09-24|1172.88
#2019-09-25|1161.54
#2019-09-26|1166.29
#2019-09-27|1172.18
#2019-09-30|1170.82
#2019-10-01|1157.82
#2019-10-02|1131.21
#2019-10-03|1134.49
#2019-10-04|1142.16
#2019-10-07|1151.29
#2019-10-08|1135.25
#2019-10-09|1141.55
#2019-10-10|1152.29
#2019-10-11|1181.15
#2019-10-14|1174.53
#2019-10-15|1188.11
#2019-10-16|1188.31
#2019-10-17|1194.98
#2019-10-18|1194.07
#2019-10-21|1202.54
#2019-10-22|1202.41
#2019-10-23|1201.73
#2019-10-24|1207.28
#2019-10-25|1207.26
#2019-10-28|1210.96
#2019-10-29|1211.51
#2019-10-30|1212.14
#2019-10-31|1209.42
#2019-11-01|1219.18
#2019-11-04|1230.27
#2019-11-05|1224.74
#2019-11-06|1227.15
#2019-11-07|1229.32
#2019-11-08|1223.13
#2019-11-11|1224.16
#2019-11-12|1226.05
#2019-11-13|1222.63
#2019-11-14|1218.06
#2019-11-15|1228.76
#2019-11-18|1231.35
#2019-11-19|1230.65
#2019-11-20|1224.73
#2019-11-21|1220.77
#2019-11-22|1221.37
#2019-11-25|1230.32
#2019-11-26|1230.97
#2019-11-27|1233.32
#2019-11-28|1232.60
#2019-11-29|1229.29
#2019-12-02|1216.43
#2019-12-03|1209.30
#2019-12-04|1224.27
#2019-12-05|1223.61
#2019-12-06|1232.85
#2019-12-09|1232.37
#2019-12-10|1230.87
#2019-12-11|1233.57
#2019-12-12|1241.49
#2019-12-13|1257.76
#2019-12-16|1274.43
#2019-12-17|1268.51
#2019-12-18|1264.72
#2019-12-19|1265.77
#2019-12-20|1271.18
#2019-12-23|1271.34
#2019-12-24|1274.04
#2019-12-25|1274.10
#2019-12-26|1275.29
#2019-12-27|1285.18
#2019-12-30|1279.56
#2019-12-31|1281.14
#2020-01-01|1281.16
#2020-01-02|1290.44
#2020-01-03|1282.09
#2020-01-06|1279.00
#2020-01-07|1276.53
#2020-01-08|1276.04
#2020-01-09|1278.14
#2020-01-10|1277.90
#2020-01-13|1277.72
#2020-01-14|1280.25
#2020-01-15|1283.83
#2020-01-16|1285.57
#2020-01-17|1291.70
#2020-01-20|1288.84
#2020-01-21|1288.24
#2020-01-22|1285.03
#2020-01-23|1272.36
#2020-01-24|1280.25
#2020-01-27|1250.01
#2020-01-28|1257.93
#2020-01-29|1263.17
#2020-01-30|1254.58
#2020-01-31|1246.38
#2020-02-03|1245.78
#2020-02-04|1264.50
#2020-02-05|1275.58
#2020-02-06|1277.29
#2020-02-07|1271.62
#2020-02-10|1267.64
#2020-02-11|1278.98
#2020-02-12|1285.05
#2020-02-13|1278.76
#2020-02-14|1277.04
#2020-02-17|1279.17
#2020-02-18|1273.04
#2020-02-19|1280.15
#2020-02-20|1270.54
#2020-02-21|1269.64
#2020-02-24|1221.50
#2020-02-25|1201.30
#2020-02-26|1201.43
#2020-02-27|1167.93
#2020-02-28|1126.21
#2020-03-02|1141.77
#2020-03-03|1163.45
#2020-03-04|1173.40
#2020-03-05|1160.35
#2020-03-06|1131.30
#2020-03-09|1056.09
#2020-03-10|1038.82
#2020-03-11|1023.74
#2020-03-12| 891.32
#2020-03-13| 901.89
#2020-03-16| 859.85
#2020-03-17| 863.63
#2020-03-18| 817.33
#2020-03-19| 829.97
#2020-03-20| 845.32
#2020-03-23| 814.07
#2020-03-24| 884.97
#2020-03-25| 915.50
#2020-03-26| 955.80
#2020-03-27| 926.90
#2020-03-30| 934.67
#2020-03-31| 947.26
#2020-04-01| 917.00
#2020-04-02| 916.42
#2020-04-03| 902.47
#2020-04-06| 934.49
#2020-04-07| 961.32
#2020-04-08| 960.37
#2020-04-09| 982.76
#2020-04-10| 982.73
#2020-04-13| 980.41
#2020-04-14| 991.67
#2020-04-15| 952.79
#2020-04-16| 952.83
#2020-04-17| 980.30
#2020-04-20| 986.09
#2020-04-21| 951.71
#2020-04-22| 965.39
#2020-04-23| 975.63
#2020-04-24| 964.01
#2020-04-27| 983.21
#2020-04-28| 998.72
#2020-04-29|1019.30
#2020-04-30|1008.17
#2020-05-01|1003.52
#2020-05-04| 970.30
#2020-05-05| 984.04
#2020-05-06| 976.49
#2020-05-07| 985.14
#2020-05-08|1002.65
#2020-05-11| 994.41
#2020-05-12|1000.91
#2020-05-13| 978.27
#2020-05-14| 954.21
#2020-05-15| 959.03
#2020-05-18|1001.24
#2020-05-19|1004.36
#2020-05-20|1018.10
#2020-05-21|1006.74
#2020-05-22|1001.55
#2020-05-25|1015.93
#2020-05-26|1036.47
#2020-05-27|1038.07
#2020-05-28|1061.97
#2020-05-29|1052.71
#2020-06-01|1065.97
#2020-06-02|1087.97
#2020-06-03|1118.79
#2020-06-04|1123.14
#2020-06-05|1147.40
#2020-06-08|1144.18
#2020-06-09|1135.11
#2020-06-10|1129.66
#2020-06-11|1086.78
#2020-06-12|1077.54
#2020-06-15|1076.43
#2020-06-16|1102.86
#2020-06-17|1109.73
#2020-06-18|1101.32
#2020-06-19|1104.23
#2020-06-22|1102.07
#2020-06-23|1124.33
#2020-06-24|1088.62
#2020-06-25|1089.89
#2020-06-26|1083.95
#2020-06-29|1092.38
#2020-06-30|1091.52
#2020-07-01|1097.26
#2020-07-02|1115.11
#2020-07-03|1108.21
#2020-07-06|1131.95
#2020-07-07|1122.39
#2020-07-08|1119.17
#2020-07-09|1107.62
#2020-07-10|1119.07
#2020-07-13|1134.94
#2020-07-14|1128.00
#2020-07-15|1149.44
#2020-07-16|1145.92
#2020-07-17|1146.58
#2020-07-20|1156.76
#2020-07-21|1166.01
#2020-07-22|1166.44
#2020-07-23|1166.59
#2020-07-24|1150.45
#2020-07-27|1161.73
#2020-07-28|1161.13
#2020-07-29|1165.00
#2020-07-30|1141.49
#2020-07-31|1134.33
#2020-08-03|1147.52
#2020-08-04|1148.99
#2020-08-05|1168.08
#2020-08-06|1155.94
#2020-08-07|1153.49
#2020-08-10|1155.56
#2020-08-11|1174.90
#2020-08-12|1191.28
#2020-08-13|1187.82
#2020-08-14|1173.11
#2020-08-17|1179.76
#2020-08-18|1178.94
#2020-08-19|1184.21
#2020-08-20|1165.60
#2020-08-21|1158.34
#2020-08-24|1179.40
#2020-08-25|1176.69
#2020-08-26|1186.67
#2020-08-27|1177.24
#2020-08-28|1182.12
#2020-08-31|1180.24
#2020-09-01|1177.18
#2020-09-02|1181.97
#2020-09-03|1166.47
#2020-09-04|1150.70
#2020-09-07|1171.40
#2020-09-08|1155.30
#2020-09-09|1175.39
#2020-09-10|1174.80
#2020-09-11|1172.25
#2020-09-14|1178.24
#2020-09-15|1183.68
#2020-09-16|1188.72
#2020-09-17|1180.87
#2020-09-18|1177.93
#2020-09-21|1128.27
#2020-09-22|1127.34
#2020-09-23|1129.81
#2020-09-24|1115.26
#2020-09-25|1112.54
#2020-09-28|1138.32
#2020-09-29|1140.99
#2020-09-30|1140.97
#2020-10-01|1144.28
#2020-10-02|1145.47
#2020-10-05|1162.59
#2020-10-06|1163.96
#2020-10-07|1159.13
#2020-10-08|1167.20
#2020-10-09|1180.37
#2020-10-12|1187.83
#2020-10-13|1174.09
#2020-10-14|1175.29
#2020-10-15|1145.52
#2020-10-16|1160.86
#2020-10-19|1165.30
#2020-10-20|1166.34
#2020-10-21|1156.76
#2020-10-22|1150.72
#2020-10-23|1158.43
#2020-10-26|1136.31
#2020-10-27|1126.65
#2020-10-28|1084.97
#2020-10-29|1074.70
#2020-10-30|1076.43
#2020-11-02|1091.96
#2020-11-03|1125.66
#2020-11-04|1146.09
#2020-11-05|1169.24
#2020-11-06|1172.20
#2020-11-09|1214.82
#2020-11-10|1225.62
#2020-11-11|1232.18
#2020-11-12|1227.55
#2020-11-13|1228.79
#2020-11-16|1246.29
#2020-11-17|1247.16
#2020-11-18|1253.46
#2020-11-19|1240.01
#2020-11-20|1247.83
#2020-11-23|1242.89
#2020-11-24|1260.34
#2020-11-25|1262.79
#2020-11-26|1261.78
#2020-11-27|1271.02
#2020-11-30|1258.63
#2020-12-01|1275.54
#2020-12-02|1279.75
#2020-12-03|1289.80
#2020-12-04|1296.04
#2020-12-07|1291.29
#2020-12-08|1292.01
#2020-12-09|1293.16
#2020-12-10|1291.57
#2020-12-11|1279.40
#2020-12-14|1287.30
#2020-12-15|1294.03
#2020-12-16|1308.24
#2020-12-17|1319.31
#2020-12-18|1313.98
#2020-12-21|1280.29
#2020-12-22|1290.38
#2020-12-23|1306.85
#2020-12-24|1308.85
#2020-12-25|1308.85
#2020-12-28|1319.93
#2020-12-29|1332.72
#2020-12-30|1334.88
#2020-12-31|1324.73
#2021-01-01|1324.73
#2021-01-04|1336.35
#2021-01-05|1334.91
#2021-01-06|1352.62
#2021-01-07|1357.62
#2021-01-08|1366.15
#2021-01-11|1345.61
#2021-01-12|1348.86
#2021-01-13|1350.58
#2021-01-14|1357.48
#2021-01-15|1339.07
#2021-01-18|1339.75
#2021-01-19|1343.97
#2021-01-20|1351.48
#2021-01-21|1356.43
#2021-01-22|1349.88
#2021-01-25|1333.96
#2021-01-26|1345.97
#2021-01-27|1322.69
#2021-01-28|1327.44
#2021-01-29|1307.54
#2021-02-01|1315.77
#2021-02-02|1327.15
#2021-02-03|1330.89
#2021-02-04|1334.23
#2021-02-05|1341.02
#2021-02-08|1347.84
#2021-02-09|1352.59
#2021-02-10|1353.64
#2021-02-11|1359.62
#2021-02-12|1366.34
#2021-02-15|1386.71
#2021-02-16|1383.99
#2021-02-17|1363.64
#2021-02-18|1356.34
#2021-02-19|1370.18
#2021-02-22|1365.97
#2021-02-23|1361.74
#2021-02-24|1364.48
#2021-02-25|1371.48
#2021-02-26|1339.22
#2021-03-01|1355.45
#2021-03-02|1359.19
#2021-03-03|1362.00
#2021-03-04|1353.16
#2021-03-05|1328.55
#2021-03-08|1348.27
#2021-03-09|1362.21
#2021-03-10|1369.07
#2021-03-11|1383.86
#2021-03-12|1377.74
#2021-03-15|1375.41
#2021-03-16|1384.48
#2021-03-17|1378.88
#2021-03-18|1386.95
#2021-03-19|1374.50
#2021-03-22|1378.10
#2021-03-23|1367.39
#2021-03-24|1362.88
#2021-03-25|1354.26
#2021-03-26|1369.69
#2021-03-29|1368.76
#2021-03-30|1373.78
#2021-03-31|1373.60
#2021-04-01|1384.09
#2021-04-02|1384.15
#2021-04-05|1389.93
#2021-04-06|1403.01
#2021-04-07|1406.88
#2021-04-08|1414.11
#2021-04-09|1413.94
#2021-04-12|1409.64
#2021-04-13|1413.84
#2021-04-14|1422.23
#2021-04-15|1429.34
#2021-04-16|1442.73
#2021-04-19|1446.26
#2021-04-20|1422.55
#2021-04-21|1428.30
#2021-04-22|1437.47
#2021-04-23|1438.99
#2021-04-26|1448.04
#2021-04-27|1446.42
#2021-04-28|1447.63
#2021-04-29|1446.82
#2021-04-30|1432.87
#2021-05-03|1445.10
#2021-05-04|1420.47
#2021-05-05|1441.90
#2021-05-06|1447.06
#2021-05-07|1470.15
#2021-05-10|1474.21
#2021-05-11|1445.70
#2021-05-12|1439.31
#2021-05-13|1436.26
#2021-05-14|1459.58
#2021-05-17|1461.16
#2021-05-18|1473.41
#2021-05-19|1451.35
#2021-05-20|1468.88
#2021-05-21|1473.84
#2021-05-24|1479.14
#2021-05-25|1482.13
#2021-05-26|1479.92
#2021-05-27|1482.10
#2021-05-28|1488.13
#2021-05-31|1487.15
#2021-06-01|1500.45
#2021-06-02|1500.47
#2021-06-03|1489.86
#2021-06-04|1498.72
#2021-06-07|1504.76
#2021-06-08|1505.55
#2021-06-09|1506.72
#2021-06-10|1505.64
#2021-06-11|1507.71
#2021-06-14|1512.42
#2021-06-15|1512.82
#2021-06-16|1514.38
#2021-06-17|1489.43
#2021-06-18|1455.93
#2021-06-21|1471.56
#2021-06-22|1473.54
#2021-06-23|1470.84
#2021-06-24|1479.54
#2021-06-25|1485.01
#2021-06-28|1472.76
#2021-06-29|1474.30
#2021-06-30|1458.26
#2021-07-01|1467.74
#2021-07-02|1468.85
#2021-07-05|1476.10
#2021-07-06|1464.34
#2021-07-07|1471.33
#2021-07-08|1453.06
#2021-07-09|1473.13
#2021-07-12|1483.07
#2021-07-13|1477.95
#2021-07-14|1476.28
#2021-07-15|1462.30
#2021-07-16|1456.71
#2021-07-19|1422.04
#2021-07-20|1424.18
#2021-07-21|1450.76
#2021-07-22|1459.47
#2021-07-23|1470.32
#2021-07-26|1475.45
#2021-07-27|1469.93
#2021-07-28|1477.24
#2021-07-29|1495.83
#2021-07-30|1485.59
#2021-08-02|1497.68
#2021-08-03|1497.44
#2021-08-04|1504.00
#2021-08-05|1508.83
#2021-08-06|1498.02
#2021-08-09|1497.91
#2021-08-10|1500.58
#2021-08-11|1509.59
#2021-08-12|1509.70
#2021-08-13|1520.19
#2021-08-16|1511.60
#2021-08-17|1502.94
#2021-08-18|1505.28
#2021-08-19|1478.29
#2021-08-20|1481.79
#2021-08-23|1500.01
#2021-08-24|1503.87
#2021-08-25|1503.02
#2021-08-26|1498.82
#2021-08-27|1509.83
#2021-08-30|1512.93
#2021-08-31|1509.01
#2021-09-01|1521.95
#2021-09-02|1527.87
#2021-09-03|1521.92
#2021-09-06|1528.28
#2021-09-07|1519.48
#2021-09-08|1499.52
#2021-09-09|1499.48
#2021-09-10|1497.24
#2021-09-13|1498.82
#2021-09-14|1499.09
#2021-09-15|1487.05
#2021-09-16|1485.13
#2021-09-17|1470.10
#2021-09-20|1443.71
#2021-09-21|1459.98
#2021-09-22|1475.86
#2021-09-23|1491.52
#2021-09-24|1473.53
#2021-09-27|1470.29
#2021-09-28|1436.68
#2021-09-29|1437.53
#2021-09-30|1434.44
#2021-10-01|1430.55
#2021-10-04|1427.45
#2021-10-05|1439.22
#2021-10-06|1418.44
#2021-10-07|1442.79
#2021-10-08|1441.21
#2021-10-11|1442.30
#2021-10-12|1439.21
#2021-10-13|1452.00
#2021-10-14|1470.20
#2021-10-15|1483.56
#2021-10-18|1475.94
#2021-10-19|1486.45
#2021-10-20|1491.61
#2021-10-21|1489.54
#2021-10-22|1495.29
#2021-10-25|1491.74
#2021-10-26|1500.43
#2021-10-27|1494.02
#2021-10-28|1507.20
#2021-10-29|1493.82
#2021-11-01|1506.49
#2021-11-02|1506.27
#2021-11-03|1512.62
#2021-11-04|1514.75
#2021-11-05|1516.35
#2021-11-08|1521.83
#2021-11-09|1518.43
#2021-11-10|1512.14
#2021-11-11|1510.98
#2021-11-12|1510.99
#2021-11-15|1513.63
#2021-11-16|1506.28
#2021-11-17|1502.74
#2021-11-18|1499.94
#2021-11-19|1489.91
#2021-11-22|1484.33
#2021-11-23|1461.99
#2021-11-24|1454.29
#2021-11-25|1462.40
#2021-11-26|1421.42
#2021-11-29|1425.86
#2021-11-30|1412.91
#2021-12-01|1446.55
#2021-12-02|1428.73
#2021-12-03|1415.76
#2021-12-06|1432.10
#2021-12-07|1462.89
#2021-12-08|1465.61
#2021-12-09|1457.87
#2021-12-10|1453.80
#2021-12-13|1442.73
#2021-12-14|1430.62
#2021-12-15|1430.76
#2021-12-16|1455.40
#2021-12-17|1443.94
#2021-12-20|1425.69
#2021-12-21|1443.40
#2021-12-22|1464.54
#2021-12-23|1477.28
#2021-12-24|1478.64
#2021-12-27|1486.54
#2021-12-28|1492.14
#2021-12-29|1497.29
#2021-12-30|1496.68
#2021-12-31|1499.25
#2022-01-03|1497.00
#2022-01-04|1512.00
#2022-01-05|1516.76
#2022-01-06|1493.28
#2022-01-07|1494.89
#2022-01-10|1469.86
#2022-01-11|1485.87
#2022-01-12|1506.91
#2022-01-13|1511.28
#2022-01-14|1493.61
#2022-01-17|1499.23
#2022-01-18|1476.47
#2022-01-19|1480.59
#2022-01-20|1489.01
#2022-01-21|1461.76
#2022-01-24|1400.29
#2022-01-25|1406.59
#2022-01-26|1431.35
#2022-01-27|1423.55
#2022-01-28|1411.56
#2022-01-31|1428.39
#2022-02-01|1451.44
#2022-02-02|1463.46
#2022-02-03|1454.26
#2022-02-04|1438.38
#2022-02-07|1448.21
#2022-02-08|1445.83
#2022-02-09|1471.86
#2022-02-10|1474.02
#2022-02-11|1457.93
#2022-02-14|1419.84
#2022-02-15|1445.98
#2022-02-16|1449.01
#2022-02-17|1438.59
#2022-02-18|1423.29
#2022-02-21|1403.21
#2022-02-22|1403.89
#2022-02-23|1398.06
#2022-02-24|1325.51
#2022-02-25|1385.46
#2022-02-28|1382.02
#2022-03-01|1340.15
#2022-03-02|1342.57
#2022-03-03|1316.44
#2022-03-04|1254.01
#2022-03-07|1234.03
#2022-03-08|1226.18
#2022-03-09|1299.78
#2022-03-10|1277.67
#2022-03-11|1284.50
#2022-03-14|1299.53
#2022-03-15|1293.88
#2022-03-16|1335.82
#2022-03-17|1356.20
#2022-03-18|1360.32
#2022-03-21|1361.83
#2022-03-22|1369.91
#2022-03-23|1354.43
#2022-03-24|1351.71
#2022-03-25|1349.84
#2022-03-28|1349.26
#2022-03-29|1389.07
#2022-03-30|1391.32
#2022-03-31|1373.85
#2022-04-01|1370.61
#2022-04-04|1377.17
#2022-04-05|1371.65
#2022-04-06|1348.66
#2022-04-07|1344.89
#2022-04-08|1357.69
#2022-04-11|1353.12
#2022-04-12|1346.21
#2022-04-13|1342.86
#2022-04-14|1342.60
#2022-04-15|1342.63
#2022-04-18|1342.47
#2022-04-19|1333.89
#2022-04-20|1353.03
#2022-04-21|1354.37
#2022-04-22|1322.70
#2022-04-25|1290.36
#2022-04-26|1272.64
#2022-04-27|1265.22
#2022-04-28|1272.40
#2022-04-29|1285.51
#2022-05-02|1264.40
#2022-05-03|1271.41
#2022-05-04|1259.10
#2022-05-05|1247.25
#2022-05-06|1230.05
#2022-05-09|1187.81
#2022-05-10|1197.06
#2022-05-11|1218.00
#2022-05-12|1193.67
#2022-05-13|1216.30
#2022-05-16|1218.51
#2022-05-17|1248.51
#2022-05-18|1232.45
#2022-05-19|1225.04
#2022-05-20|1230.12
#2022-05-23|1258.12
#2022-05-24|1249.83
#2022-05-25|1251.39
#2022-05-26|1266.38
#2022-05-27|1283.22
#2022-05-30|1300.10
#2022-05-31|1283.56
#2022-06-01|1265.73
#2022-06-02|1277.98
#2022-06-03|1275.10
#2022-06-06|1286.13
#2022-06-07|1280.56
#2022-06-08|1276.28
#2022-06-09|1249.80
#2022-06-10|1203.34
#2022-06-13|1160.72
#2022-06-14|1145.47
#2022-06-15|1161.93
#2022-06-16|1142.70
#2022-06-17|1139.88
#2022-06-20|1159.77
#2022-06-21|1166.84
#2022-06-22|1161.63
#2022-06-23|1144.15
#2022-06-24|1174.55
#2022-06-27|1187.42
#2022-06-28|1181.35
#2022-06-29|1168.62
#2022-06-30|1147.42
#2022-07-01|1140.36
#2022-07-04|1150.27
#2022-07-05|1107.33
#2022-07-06|1119.45
#2022-07-07|1138.79
#2022-07-08|1145.04
#2022-07-11|1128.55
#2022-07-12|1129.98
#2022-07-13|1125.12
#2022-07-14|1095.30
#2022-07-15|1123.16
#2022-07-18|1147.41
#2022-07-19|1168.46
#2022-07-20|1162.82
#2022-07-21|1165.56
#2022-07-22|1174.16
#2022-07-25|1173.48
#2022-07-26|1163.53
#2022-07-27|1167.64
#2022-07-28|1183.94
#2022-07-29|1203.12
#2022-08-01|1209.98
#2022-08-02|1196.91
#2022-08-03|1195.24
#2022-08-04|1206.83
#2022-08-05|1193.30
#2022-08-08|1208.68
#2022-08-09|1201.45
#2022-08-10|1228.97
#2022-08-11|1229.82
#2022-08-12|1219.65
#2022-08-15|1216.98
#2022-08-16|1217.61
#2022-08-17|1204.03
#2022-08-18|1204.53
#2022-08-19|1183.91
#2022-08-22|1163.90
#2022-08-23|1162.63
#2022-08-24|1164.90
#2022-08-25|1167.97
#2022-08-26|1153.02
#2022-08-29|1139.12
#2022-08-30|1132.02
#2022-08-31|1127.22
#2022-09-01|1093.38
#2022-09-02|1125.07
#2022-09-05|1107.14
#2022-09-06|1107.34
#2022-09-07|1105.50
#2022-09-08|1111.72
#2022-09-09|1138.80
#2022-09-12|1168.73
#2022-09-13|1136.99
#2022-09-14|1125.04
#2022-09-15|1117.26
#2022-09-16|1103.38
#2022-09-19|1099.82
#2022-09-20|1086.03
#2022-09-21|1082.50
#2022-09-22|1057.14
#2022-09-23|1020.28
#2022-09-26|1009.85
#2022-09-27|1005.95
#2022-09-28|1008.97
#2022-09-29|1004.62
#2022-09-30|1021.17
#2022-10-03|1031.76
#2022-10-04|1078.29
#2022-10-05|1055.98
#2022-10-06|1048.93
#2022-10-07|1031.29
#2022-10-10|1018.18
#2022-10-11|1013.06
#2022-10-12|1006.51
#2022-10-13|1016.30
#2022-10-14|1026.44
#2022-10-17|1052.95
#2022-10-18|1060.34
#2022-10-19|1047.30
#2022-10-20|1055.57
#2022-10-21|1043.85
#2022-10-24|1065.56
#2022-10-25|1090.30
#2022-10-26|1108.26
#2022-10-27|1102.96
#2022-10-28|1097.73
#2022-10-31|1094.40
#2022-11-01|1100.35
#2022-11-02|1097.51
#2022-11-03|1074.33
#2022-11-04|1110.08
#2022-11-07|1126.50
#2022-11-08|1141.80
#2022-11-09|1134.13
#2022-11-10|1182.53
#2022-11-11|1202.19
#2022-11-14|1203.31
#2022-11-15|1211.34
#2022-11-16|1203.36
#2022-11-17|1188.97
#2022-11-18|1206.13
#2022-11-21|1190.94
#2022-11-22|1204.79
#2022-11-23|1222.71
#2022-11-24|1232.63
#2022-11-25|1231.93
#2022-11-28|1222.63
#2022-11-29|1217.22
#2022-11-30|1218.40
#2022-12-01|1249.57
#2022-12-02|1246.24
#2022-12-05|1248.32
#2022-12-06|1237.90
#2022-12-07|1229.72
#2022-12-08|1232.84
#2022-12-09|1242.44
#2022-12-12|1233.80
#2022-12-13|1263.95
#2022-12-14|1263.91
#2022-12-15|1229.52
#2022-12-16|1211.00
#2022-12-19|1211.23
#2022-12-20|1213.21
#2022-12-21|1231.18
#2022-12-22|1218.38
#2022-12-23|1220.98
#2022-12-26|1220.91
#2022-12-27|1225.52
#2022-12-28|1221.21
#2022-12-29|1235.18
#2022-12-30|1220.59
#2023-01-02|1231.92
#2023-01-03|1235.15
#2023-01-04|1257.04
#2023-01-05|1244.38
#2023-01-06|1268.13
#2023-01-09|1296.17
#2023-01-10|1286.24
#2023-01-11|1293.45
#2023-01-12|1308.64
#2023-01-13|1318.52
#2023-01-16|1324.42
#2023-01-17|1326.46
#2023-01-18|1334.45
#2023-01-19|1308.62
#2023-01-20|1319.04
#2023-01-23|1330.17
#2023-01-24|1328.10
#2023-01-25|1326.81
#2023-01-26|1326.60
#2023-01-27|1328.67
#2023-01-30|1328.68
#2023-01-31|1323.38
#2023-02-01|1330.95
#2023-02-02|1351.38
#2023-02-03|1345.44
#2023-02-06|1319.44
#2023-02-07|1316.50
#2023-02-08|1322.96
#2023-02-09|1336.02
#2023-02-10|1312.83
#2023-02-13|1329.59
#2023-02-14|1330.66
#2023-02-15|1330.89
#2023-02-16|1332.98
#2023-02-17|1329.30
#2023-02-20|1333.14
#2023-02-21|1328.81
#2023-02-22|1316.84
#2023-02-23|1314.12
#2023-02-24|1293.25
#2023-02-27|1314.07
#2023-02-28|1311.67
#2023-03-01|1311.61
#2023-03-02|1309.53
#2023-03-03|1319.31
#2023-03-06|1329.78
#2023-03-07|1307.83
#2023-03-08|1304.48
#2023-03-09|1303.36
#2023-03-10|1300.30
#2023-03-13|1274.37
#2023-03-14|1292.01
#2023-03-15|1232.75
#2023-03-16|1255.82
#2023-03-17|1243.50
#2023-03-20|1263.61
#2023-03-21|1285.57
#2023-03-22|1290.31
#2023-03-23|1300.97
#2023-03-24|1268.49
#2023-03-27|1282.64
#2023-03-28|1287.90
#2023-03-29|1303.86
#2023-03-30|1327.19
#2023-03-31|1329.69
#2023-04-03|1332.21
#2023-04-04|1341.44
#2023-04-05|1330.84
#2023-04-06|1338.52
#2023-04-07|1338.52
#2023-04-10|1328.54
#2023-04-11|1345.47
#2023-04-12|1354.47
#2023-04-13|1369.36
#2023-04-14|1372.22
#2023-04-17|1361.84
#2023-04-18|1372.57
#2023-04-19|1369.98
#2023-04-20|1370.40
#2023-04-21|1373.40
#2023-04-24|1380.21
#2023-04-25|1367.75
#2023-04-26|1365.11
#2023-04-27|1364.38
#2023-04-28|1375.30
#2023-05-01|1369.00
#2023-05-02|1352.05
#2023-05-03|1365.23
#2023-05-04|1352.26
#2023-05-05|1367.08
#2023-05-08|1373.15
#2023-05-09|1360.76
#2023-05-10|1357.55
#2023-05-11|1350.78
#2023-05-12|1348.82
#2023-05-15|1352.65
#2023-05-16|1347.30
#2023-05-17|1340.39
#2023-05-18|1337.79
#2023-05-19|1348.24
#2023-05-22|1349.98
#2023-05-23|1339.50
#2023-05-24|1313.73
#2023-05-25|1304.79
#2023-05-26|1316.23
#2023-05-29|1315.11
#2023-05-30|1305.72
#2023-05-31|1284.48
#2023-06-01|1302.68
#2023-06-02|1322.20
#2023-06-05|1315.13
#2023-06-06|1317.55
#2023-06-07|1317.92
#2023-06-08|1325.69
#2023-06-09|1323.10
#2023-06-12|1323.96
#2023-06-13|1338.09
#2023-06-14|1349.15
#2023-06-15|1354.79
#2023-06-16|1363.32
#2023-06-19|1348.84
#2023-06-20|1337.37
#2023-06-21|1336.26
#2023-06-22|1330.01
#2023-06-23|1315.70
#2023-06-26|1317.18
#2023-06-27|1322.69
#2023-06-28|1325.92
#2023-06-29|1325.49
#2023-06-30|1343.22
#2023-07-03|1341.09
#2023-07-04|1341.99
#2023-07-05|1329.05
#2023-07-06|1297.34
#2023-07-07|1309.19
#2023-07-10|1314.24
#2023-07-11|1326.28
#2023-07-12|1362.85
#2023-07-13|1380.64
#2023-07-14|1384.31
#2023-07-17|1374.48
#2023-07-18|1384.01
#2023-07-19|1383.05
#2023-07-20|1382.80
#2023-07-21|1382.46
#2023-07-24|1379.08
#2023-07-25|1381.25
#2023-07-26|1376.87
#2023-07-27|1385.22
#2023-07-28|1388.27
#2023-07-31|1389.27
#2023-08-01|1371.30
#2023-08-02|1345.87
#2023-08-03|1338.47
#2023-08-04|1353.99
#2023-08-07|1352.24
#2023-08-08|1342.12
#2023-08-09|1352.72
#2023-08-10|1367.47
#2023-08-11|1347.69
#2023-08-14|1340.72
#2023-08-15|1332.81
#2023-08-16|1327.96
#2023-08-17|1314.50
#2023-08-18|1303.77
#2023-08-21|1306.18
#2023-08-22|1310.84
#2023-08-23|1315.62
#2023-08-24|1309.45
#2023-08-25|1300.49
#2023-08-28|1316.24
#2023-08-29|1331.51
#2023-08-30|1341.39
#2023-08-31|1329.29
#2023-09-01|1324.34
#2023-09-04|1321.12
#2023-09-05|1308.91
#2023-09-06|1301.20
#2023-09-07|1298.47
#2023-09-08|1302.58
#2023-09-11|1311.11
#2023-09-12|1304.74
#2023-09-13|1303.10
#2023-09-14|1313.53
#2023-09-15|1315.58
#2023-09-18|1302.14
#2023-09-19|1303.44
#2023-09-20|1318.92
#2023-09-21|1295.39
#2023-09-22|1291.79
#2023-09-25|1274.49
#2023-09-26|1266.41
#2023-09-27|1255.69
#2023-09-28|1265.60
#2023-09-29|1274.39
#2023-10-02|1250.90
#2023-10-03|1234.32
#2023-10-04|1233.53
#2023-10-05|1241.54
#2023-10-06|1252.11
#2023-10-09|1248.35
#2023-10-10|1279.28
#2023-10-11|1284.16
#2023-10-12|1276.57
#2023-10-13|1257.92
#2023-10-16|1265.81
#2023-10-17|1267.98
#2023-10-18|1249.87
#2023-10-19|1238.53
#2023-10-20|1224.54
#2023-10-23|1227.18
#2023-10-24|1229.53
#2023-10-25|1226.98
#2023-10-26|1217.14
#2023-10-27|1212.29
#2023-10-30|1221.59
#2023-10-31|1222.68
#2023-11-01|1226.88
#2023-11-02|1256.32
#2023-11-03|1272.81
#2023-11-06|1272.26
#2023-11-07|1263.02
#2023-11-08|1269.20
#2023-11-09|1280.58
#2023-11-10|1262.26
#2023-11-13|1272.58
#2023-11-14|1308.94
#2023-11-15|1318.52
#2023-11-16|1310.33
#2023-11-17|1324.46
#2023-11-20|1332.29
#2023-11-21|1329.68
#2023-11-22|1325.65
#2023-11-23|1334.43
#2023-11-24|1342.25
#2023-11-27|1337.27
#2023-11-28|1339.59
#2023-11-29|1345.05
#2023-11-30|1343.18
#2023-12-01|1347.36
#2023-12-04|1343.56
#2023-12-05|1347.06
#2023-12-06|1351.89
#2023-12-07|1347.43
#2023-12-08|1354.64
#2023-12-11|1354.94
#2023-12-12|1355.91
#2023-12-13|1356.69
#2023-12-14|1396.91
#2023-12-15|1387.99
#2023-12-18|1383.70
#2023-12-19|1398.46
#2023-12-20|1400.31
#2023-12-21|1399.65
#2023-12-22|1403.90
#2023-12-25|1403.63
#2023-12-26|1403.86
#2023-12-27|1418.77
#2023-12-28|1417.22
#2023-12-29|1413.20
#2024-01-01|1413.49
#2024-01-02|1398.28
#2024-01-03|1380.54
#2024-01-04|1396.60
#2024-01-05|1395.63
#2024-01-08|1400.01
#2024-01-09|1390.14
#2024-01-10|1393.67
#2024-01-11|1380.89
#2024-01-12|1395.12
#2024-01-15|1385.52
#2024-01-16|1372.45
#2024-01-17|1353.17
#2024-01-18|1361.42
#2024-01-19|1361.52
#2024-01-22|1372.07
#2024-01-23|1362.98
#2024-01-24|1387.62
#2024-01-25|1382.65
#2024-01-26|1401.95
#2024-01-29|1396.57
#2024-01-30|1403.01
#2024-01-31|1406.80
#2024-02-01|1396.61
#2024-02-02|1392.78
#2024-02-05|1381.68
#2024-02-06|1393.16
#2024-02-07|1391.12
#2024-02-08|1390.32
#2024-02-09|1391.67
#2024-02-12|1397.58
#2024-02-13|1377.85
#2024-02-14|1384.97
#2024-02-15|1399.14
#2024-02-16|1408.64
#2024-02-19|1410.40
#2024-02-20|1415.81
#2024-02-21|1411.48
#2024-02-22|1423.13
#2024-02-23|1429.61
#2024-02-26|1428.60
#2024-02-27|1430.88
#2024-02-28|1423.22
#2024-02-29|1421.53
#2024-03-01|1431.69
#2024-03-04|1434.23
#2024-03-05|1431.89
#2024-03-06|1441.94
#2024-03-07|1458.67
#2024-03-08|1463.68
#2024-03-11|1454.43
#2024-03-12|1466.18
#2024-03-13|1472.01
#2024-03-14|1461.31
#2024-03-15|1456.63
#2024-03-18|1452.92
#2024-03-19|1452.72
#2024-03-20|1452.72
#2024-03-21|1466.47
#2024-03-22|1460.30
#2024-03-25|1463.89
#2024-03-26|1466.16
#2024-03-27|1467.42
#2024-03-28|1468.02
#2024-03-29|1468.07
#2024-04-01|1460.34
#2024-04-02|1452.15
#2024-04-03|1463.93
#2024-04-04|1473.06
#2024-04-05|1454.89
#2024-04-08|1467.23
#2024-04-09|1459.43
#2024-04-10|1446.97
#2024-04-11|1434.92
#2024-04-12|1426.51
#2024-04-15|1426.46
#2024-04-16|1405.11
#2024-04-17|1406.66
#2024-04-18|1412.41
#2024-04-19|1413.49
#2024-04-22|1418.86
#2024-04-23|1440.68
#2024-04-24|1433.93
#2024-04-25|1427.64
#2024-04-26|1439.90
#2024-04-29|1447.19
#2024-04-30|1435.63
#2024-05-01|1432.40
#2024-05-02|1431.67
#2024-05-03|1448.49
#2024-05-06|1457.66
#2024-05-07|1474.26
#2024-05-08|1475.42
#2024-05-09|1481.77
#2024-05-10|1491.26
#2024-05-13|1496.95
#2024-05-14|1502.35
#2024-05-15|1515.74
#2024-05-16|1514.76
#2024-05-17|1514.26
#2024-05-20|1516.24
#2024-05-21|1513.41
#2024-05-22|1504.48
#2024-05-23|1503.73
#2024-05-24|1503.55
#2024-05-27|1509.76
#2024-05-28|1503.60
#2024-05-29|1479.10
#2024-05-30|1490.60
#2024-05-31|1496.88
#2024-06-03|1505.22
#2024-06-04|1497.21
#2024-06-05|1505.42
#2024-06-06|1516.27
#2024-06-07|1503.77
#2024-06-10|1489.88
#2024-06-11|1475.08
#2024-06-12|1508.12
#2024-06-13|1478.69
#2024-06-14|1454.41
#2024-06-17|1459.47
#2024-06-18|1473.68
#2024-06-19|1473.21
#2024-06-20|1482.02
#2024-06-21|1466.61
#2024-06-24|1482.95
#2024-06-25|1474.58
#2024-06-26|1463.73
#2024-06-27|1461.88
#2024-06-28|1460.21
#2024-07-01|1465.80
#2024-07-02|1461.19
#2024-07-03|1481.19
#2024-07-04|1490.18
#2024-07-05|1490.50
#2024-07-08|1491.76
#2024-07-09|1476.14
#2024-07-10|1489.55
#2024-07-11|1507.33
#2024-07-12|1524.13
#2024-07-15|1510.58
#2024-07-16|1502.09
#2024-07-17|1502.15
#2024-07-18|1498.01
#2024-07-19|1483.15
#2024-07-22|1495.42
#2024-07-23|1492.28
#2024-07-24|1484.73
#2024-07-25|1475.05
#2024-07-26|1487.35
#2024-07-29|1478.53
#2024-07-30|1483.63
#2024-07-31|1497.76
#2024-08-01|1476.17
#2024-08-02|1452.83
#2024-08-05|1426.22
#2024-08-06|1425.21
#2024-08-07|1447.07
#2024-08-08|1445.36
#2024-08-09|1455.62
#2024-08-12|1456.12
#2024-08-13|1466.82
#2024-08-14|1484.30
#2024-08-15|1494.72
#2024-08-16|1499.99
#2024-08-19|1519.40
#2024-08-20|1518.49
#2024-08-21|1525.13
#2024-08-22|1528.58
#2024-08-23|1544.67
#2024-08-26|1544.20
#2024-08-27|1545.57
#2024-08-28|1544.75
#2024-08-29|1547.80
#2024-08-30|1549.41
#2024-09-02|1548.76
#2024-09-03|1529.24
#2024-09-04|1521.97
#2024-09-05|1512.95
#2024-09-06|1502.17
#2024-09-09|1502.78
#2024-09-10|1492.04
#2024-09-11|1489.91
#2024-09-12|1506.53
#2024-09-13|1525.18
#2024-09-16|1527.09
#2024-09-17|1533.64
#2024-09-18|1526.00
#2024-09-19|1548.68
#2024-09-20|1529.64
#2024-09-23|1534.83
#2024-09-24|1546.82
#2024-09-25|1548.97
#2024-09-26|1567.89
#2024-09-27|1576.71
#2024-09-30|1559.51
#2024-10-01|1541.19
#2024-10-02|1535.47
#2024-10-03|1519.00
#2024-10-04|1519.66
#2024-10-07|1522.79
#2024-10-08|1513.47
#2024-10-09|1519.86
#2024-10-10|1513.62
#2024-10-11|1524.94
#2024-10-14|1527.40
#2024-10-15|1515.36
#2024-10-16|1509.89
#2024-10-17|1514.67
#2024-10-18|1522.03
#2024-10-21|1509.00
#2024-10-22|1503.04
#2024-10-23|1492.70
#2024-10-24|1496.34
#2024-10-25|1500.46
#2024-10-28|1504.88
#2024-10-29|1494.11
#2024-10-30|1485.46
#2024-10-31|1466.44
#2024-11-01|1480.52
#2024-11-04|1482.17
#2024-11-05|1484.24
#2024-11-06|1454.76
#2024-11-07|1474.43
#2024-11-08|1457.06
#2024-11-11|1458.92
#2024-11-12|1426.05
#2024-11-13|1421.83
#2024-11-14|1434.29
#2024-11-15|1418.59
#2024-11-18|1423.20
#2024-11-19|1418.95
#2024-11-20|1410.00
#2024-11-21|1414.98
#2024-11-22|1417.99
#2024-11-25|1429.52
#2024-11-26|1420.96
#2024-11-27|1429.82
#2024-11-28|1433.79
#2024-11-29|1442.72
#2024-12-02|1440.14
#2024-12-03|1452.25
#2024-12-04|1460.02
#2024-12-05|1472.01
#2024-12-06|1473.33
#2024-12-09|1480.46
#2024-12-10|1461.22
#2024-12-11|1463.18
#2024-12-12|1458.96
#2024-12-13|1453.03
#2024-12-16|1453.40
#2024-12-17|1445.74
#2024-12-18|1444.39
#2024-12-19|1409.94
#2024-12-20|1400.93
#2024-12-23|1401.90
#2024-12-24|1404.64
#2024-12-25|1404.82
#2024-12-26|1405.45
#2024-12-27|1417.48
#2024-12-30|1405.47
#2024-12-31|1409.72
#2025-01-01|1409.79
#2025-01-02|1407.93
#2025-01-03|1403.58
#2025-01-06|1429.57
#2025-01-07|1430.24
#2025-01-08|1416.42
#2025-01-09|1422.23
#2025-01-10|1403.67
#2025-01-13|1388.86
#2025-01-14|1401.23
#2025-01-15|1422.08
#2025-01-16|1434.13
#2025-01-17|1444.32
#2025-01-20|1458.70
#2025-01-21|1465.14
#2025-01-22|1472.71
#2025-01-23|1475.57
#2025-01-24|1492.34
#2025-01-27|1487.93
#2025-01-28|1483.18
#2025-01-29|1489.58
#2025-01-30|1503.79
#2025-01-31|1500.19
#2025-02-03|1475.75
#2025-02-04|1487.91
#2025-02-05|1500.94
#2025-02-06|1511.05
#2025-02-07|1502.57
#2025-02-10|1506.55
#2025-02-11|1512.60
#2025-02-12|1518.28
#2025-02-13|1543.20
#2025-02-14|1551.26
#2025-02-17|1554.69
#2025-02-18|1558.83
#2025-02-19|1538.47
#2025-02-20|1542.92
#2025-02-21|1547.45
#2025-02-24|1546.89
#2025-02-25|1553.00
#2025-02-26|1569.69
#2025-02-27|1549.65
#2025-02-28|1546.48
#2025-03-03|1575.32
#2025-03-04|1547.32
#2025-03-05|1596.91
#2025-03-06|1605.50
#2025-03-07|1605.52
#2025-03-10|1580.00
#2025-03-11|1566.65
#2025-03-12|1578.12
#2025-03-13|1567.55
#2025-03-14|1587.91
#2025-03-17|1607.85
#2025-03-18|1618.03
#2025-03-19|1612.37
#2025-03-20|1601.36
#2025-03-21|1585.51
#2025-03-24|1581.79
#2025-03-25|1593.57
#2025-03-26|1580.49
#2025-03-27|1576.24
#2025-03-28|1567.50
#2025-03-31|1540.48
#2025-04-01|1558.16
#2025-04-02|1556.28
#2025-04-03|1517.02
#2025-04-04|1456.02
#2025-04-07|1384.83
#2025-04-08|1421.21
#2025-04-09|1386.94
#2025-04-10|1456.76
#2025-04-11|1475.73
#2025-04-14|1520.22
#2025-04-15|1538.50
#2025-04-16|1543.44
#2025-04-17|1537.32
#2025-04-18|1537.22
#2025-04-21|1555.99
#2025-04-22|1557.71
#2025-04-23|1568.26
#2025-04-24|1576.48
#2025-04-25|1581.30
#2025-04-28|1591.37
#2025-04-29|1597.54
#2025-04-30|1602.79
#2025-05-01|1592.04
#2025-05-02|1630.28
#2025-05-05|1629.67
#2025-05-06|1626.68
#2025-05-07|1622.63
#2025-05-08|1616.63
#2025-05-09|1623.23
#2025-05-12|1620.29
#2025-05-13|1629.61
#2025-05-14|1633.38
#2025-05-15|1638.01
#2025-05-16|1640.20
#2025-05-19|1656.48
#2025-05-20|1670.57
#2025-05-21|1680.27
#2025-05-22|1660.07
#2025-05-23|1655.25
#2025-05-26|1677.33
#2025-05-27|1676.74
#2025-05-28|1662.38
#2025-05-29|1667.03
#2025-05-30|1668.49
#2025-06-02|1678.54
#2025-06-03|1673.78
#2025-06-04|1688.51
#2025-06-05|1694.57
#2025-06-06|1689.73
#2025-06-09|1692.09
#2025-06-10|1694.85
#2025-06-11|1698.67
#2025-06-12|1706.59
#2025-06-13|1685.25
#2025-06-16|1699.07
#2025-06-17|1675.80
#2025-06-18|1667.73
#2025-06-19|1648.49
#2025-06-20|1657.43
#2025-06-23|1659.64
#2025-06-24|1691.76
#2025-06-25|1679.92
#2025-06-26|1694.56
#2025-06-27|1713.78
#2025-06-30|1711.46
#2025-07-01|1714.76
#2025-07-02|1716.29
#2025-07-03|1723.23
#2025-07-04|1718.86
#2025-07-07|1719.94
#2025-07-08|1719.57
#2025-07-09|1736.12
#2025-07-10|1740.75
#2025-07-11|1725.39
#2025-07-14|1721.63
#2025-07-15|1706.76
#2025-07-16|1694.90
#2025-07-17|1709.47
#2025-07-18|1718.65
#2025-07-21|1725.62
#2025-07-22|1723.00
#2025-07-23|1742.63
#2025-07-24|1750.86
#2025-07-25|1739.98
#2025-07-28|1722.84
#2025-07-29|1711.00
#2025-07-30|1703.82
#2025-07-31|1687.22
#2025-08-01|1671.45
#2025-08-04|1687.71
#2025-08-05|1690.41
#2025-08-06|1698.51
#2025-08-07|1713.46
#2025-08-08|1720.89
#2025-08-11|1711.14
#2025-08-12|1722.99
#2025-08-13|1742.07
#2025-08-14|1741.91
#2025-08-15|1748.48
#2025-08-18|1742.60
#2025-08-19|1755.22
#2025-08-20|1756.63
#2025-08-21|1750.54
#2025-08-22|1774.16
#2025-08-25|1762.86
#2025-08-26|1744.09
#2025-08-27|1736.19
#2025-08-28|1744.10
#2025-08-29|1737.98
#2025-09-01|1742.99
#2025-09-02|1709.52
#2025-09-03|1720.71
#2025-09-04|1725.66
#2025-09-05|1738.77
#2025-09-08|1749.21
#2025-09-09|1748.54
#2025-09-10|1747.67
#2025-09-11|1756.20
#2025-09-12|1754.89
#2025-09-15|1766.05
#2025-09-16|1760.49
#2025-09-17|1759.69
#2025-09-18|1761.93
#2025-09-19|1757.00
#2025-09-22|1756.82
#2025-09-23|1765.16
#2025-09-24|1754.09
#2025-09-25|1732.42
#2025-09-26|1747.19
#2025-09-29|1756.70
#2025-09-30|1768.76
#2025-10-01|1787.87
#2025-10-02|1791.04
#2025-10-03|1805.01
#2025-10-06|1801.45
#2025-10-07|1790.78
#2025-10-08|1798.19
#2025-10-09|1786.83
#2025-10-10|1764.90
#2025-10-13|1770.05
#2025-10-14|1767.63
#2025-10-15|1781.87
#2025-10-16|1800.71
#2025-10-17|1781.78
#2025-10-20|1798.76
#2025-10-21|1793.00
#2025-10-22|1791.84
#2025-10-23|1800.01
#2025-10-24|1805.92
#2025-10-27|1810.56
#2025-10-28|1810.53
#2025-10-29|1810.33
#2025-10-30|1793.25
#2025-10-31|1781.05
#2025-11-03|1780.15
#2025-11-04|1767.85
#2025-11-05|1770.87
#2025-11-06|1768.34
#2025-11-07|1763.62
#2025-11-10|1785.10
#2025-11-11|1813.75
#2025-11-12|1827.36
#2025-11-13|1824.86
#2025-11-14|1801.75
#2025-11-17|1790.37
#2025-11-18|1757.14
#2025-11-19|1753.35
#2025-11-20|1756.84
#2025-11-21|1745.93
#2025-11-24|1753.62
#2025-11-25|1773.47
#2025-11-26|1797.09
#2025-11-27|1799.91
#2025-11-28|1806.20
#2025-12-01|1807.47
#2025-12-02|1804.49
#2025-12-03|1814.35
#2025-12-04|1824.14
#2025-12-05|1821.35
#2025-12-08|1816.23
#2025-12-09|1815.13
#2025-12-10|1818.50
#2025-12-11|1846.73
#2025-12-12|1835.53
#2025-12-15|1851.59
#2025-12-16|1844.50
#2025-12-17|1842.66
#2025-12-18|1855.95
#2025-12-19|1859.57
#2025-12-22|1866.88
#2025-12-23|1874.74
#2025-12-24|1875.67
#2025-12-25|1874.67
#2025-12-26|1874.43
#2025-12-29|1874.42
#2025-12-30|1884.57
#2025-12-31|1880.12
#2026-01-01|1880.72
#2026-01-02|1894.63
#2026-01-05|1905.08
#2026-01-06|1916.71
#2026-01-07|1915.44
#2026-01-08|1907.88
#2026-01-09|1922.03
#2026-01-12|1933.83
#2026-01-13|1927.77
#2026-01-14|1933.20
#2026-01-15|1933.68
#2026-01-16|1931.78
#2026-01-19|1916.55
#2026-01-20|1916.73
#2026-01-21|1913.49
#2026-01-22|1939.62
#2026-01-23|1942.56
#2026-01-26|1970.58
#2026-01-27|1989.09
#2026-01-28|1975.52
#2026-01-29|1968.23
#2026-01-30|1971.18
#2026-02-02|1973.00
#2026-02-03|1980.68
#2026-02-04|1978.82
#2026-02-05|1955.71
#2026-02-06|1978.58
#2026-02-09|2008.05
#2026-02-10|2008.31
#2026-02-11|2000.25
#2026-02-12|1996.36
#2026-02-13|1986.47
#2026-02-16|1989.84
#2026-02-17|1989.79
#2026-02-18|2015.97
#2026-02-19|1994.07
#2026-02-20|2015.00
#2026-02-23|2008.68
#2026-02-24|2008.58
#2026-02-25|2026.54
#2026-02-26|2024.70
#2026-02-27|2029.09
#2026-03-02|1977.74
#2026-03-03|1897.85
#2026-03-04|1934.76
#2026-03-05|1902.18
#2026-03-06|1881.48
#2026-03-09|1870.33
#2026-03-10|1915.30
#2026-03-11|1889.86
#2026-03-12|1869.81
#2026-03-13|1846.72
#2026-03-16|1861.50
#2026-03-17|1881.03
#2026-03-18|1864.29
#2026-03-19|1820.07
#2026-03-20|1794.26
#2026-03-23|1810.87
#2026-03-24|1815.54
#2026-03-25|1841.72
#2026-03-26|1816.87
#2026-03-27|1794.96
#2026-03-30|1800.85
#2026-03-31|1818.67
#2026-04-01|1879.42