Table Data - NASDAQ Europe, Middle East and Africa Health Care Index
| Title | NASDAQ Europe, Middle East and Africa Health Care Index |
|---|---|
| Series ID | NASDAQNQEMEA20 |
| 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 2026-08-28 |
| Last Updated | 2026-08-28 10:40 PM CDT |
| Notes | For more information about this series, see: NQEMEA20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 634.28 |
| 2001-04-02 | 627.71 |
| 2001-04-03 | 620.14 |
| 2001-04-04 | 625.53 |
| 2001-04-05 | 634.34 |
| 2001-04-06 | 633.38 |
| 2001-04-09 | 641.89 |
| 2001-04-10 | 644.28 |
| 2001-04-11 | 634.90 |
| 2001-04-12 | 638.52 |
| 2001-04-13 | . |
| 2001-04-16 | 634.28 |
| 2001-04-17 | 639.74 |
| 2001-04-18 | 632.35 |
| 2001-04-19 | 624.76 |
| 2001-04-20 | 629.75 |
| 2001-04-23 | 630.17 |
| 2001-04-24 | 626.99 |
| 2001-04-25 | 636.90 |
| 2001-04-26 | 640.52 |
| 2001-04-27 | 638.35 |
| 2001-04-30 | 636.96 |
| 2001-05-01 | 636.13 |
| 2001-05-02 | 637.26 |
| 2001-05-03 | 632.62 |
| 2001-05-04 | 645.26 |
| 2001-05-07 | 650.44 |
| 2001-05-08 | 652.12 |
| 2001-05-09 | 649.64 |
| 2001-05-10 | 661.50 |
| 2001-05-11 | 660.59 |
| 2001-05-14 | 646.87 |
| 2001-05-15 | 660.73 |
| 2001-05-16 | 669.17 |
| 2001-05-17 | 668.29 |
| 2001-05-18 | 668.99 |
| 2001-05-21 | 670.05 |
| 2001-05-22 | 665.39 |
| 2001-05-23 | 658.45 |
| 2001-05-24 | 657.46 |
| 2001-05-25 | 653.53 |
| 2001-05-28 | . |
| 2001-05-29 | 654.86 |
| 2001-05-30 | 655.08 |
| 2001-05-31 | 647.15 |
| 2001-06-01 | 652.64 |
| 2001-06-04 | 655.73 |
| 2001-06-05 | 662.53 |
| 2001-06-06 | 657.84 |
| 2001-06-07 | 662.20 |
| 2001-06-08 | 656.26 |
| 2001-06-11 | 647.92 |
| 2001-06-12 | 649.12 |
| 2001-06-13 | 653.28 |
| 2001-06-14 | 658.09 |
| 2001-06-15 | 659.24 |
| 2001-06-18 | 656.03 |
| 2001-06-19 | 645.87 |
| 2001-06-20 | 653.70 |
| 2001-06-21 | 657.98 |
| 2001-06-22 | 653.14 |
| 2001-06-25 | 653.80 |
| 2001-06-26 | 643.35 |
| 2001-06-27 | 643.30 |
| 2001-06-28 | 645.61 |
| 2001-06-29 | 651.89 |
| 2001-07-02 | 656.99 |
| 2001-07-03 | 645.46 |
| 2001-07-04 | . |
| 2001-07-05 | 635.42 |
| 2001-07-06 | 639.20 |
| 2001-07-09 | 642.87 |
| 2001-07-10 | 639.90 |
| 2001-07-11 | 638.17 |
| 2001-07-12 | 640.38 |
| 2001-07-13 | 645.04 |
| 2001-07-16 | 642.67 |
| 2001-07-17 | 637.58 |
| 2001-07-18 | 653.01 |
| 2001-07-19 | 661.33 |
| 2001-07-20 | 659.77 |
| 2001-07-23 | 647.74 |
| 2001-07-24 | 641.14 |
| 2001-07-25 | 642.33 |
| 2001-07-26 | 642.95 |
| 2001-07-27 | 652.71 |
| 2001-07-30 | 654.36 |
| 2001-07-31 | 660.67 |
| 2001-08-01 | 665.50 |
| 2001-08-02 | 664.35 |
| 2001-08-03 | 658.82 |
| 2001-08-06 | 653.50 |
| 2001-08-07 | 651.51 |
| 2001-08-08 | 642.12 |
| 2001-08-09 | 637.27 |
| 2001-08-10 | 642.15 |
| 2001-08-13 | 642.36 |
| 2001-08-14 | 644.62 |
| 2001-08-15 | 649.89 |
| 2001-08-16 | 644.45 |
| 2001-08-17 | 638.71 |
| 2001-08-20 | 638.29 |
| 2001-08-21 | 651.77 |
| 2001-08-22 | 652.22 |
| 2001-08-23 | 647.95 |
| 2001-08-24 | 651.68 |
| 2001-08-27 | 651.14 |
| 2001-08-28 | 648.64 |
| 2001-08-29 | 643.52 |
| 2001-08-30 | 634.77 |
| 2001-08-31 | 639.19 |
| 2001-09-03 | . |
| 2001-09-04 | 630.27 |
| 2001-09-05 | 626.36 |
| 2001-09-06 | 623.53 |
| 2001-09-07 | 625.11 |
| 2001-09-10 | 613.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 622.65 |
| 2001-09-18 | 614.29 |
| 2001-09-19 | 613.68 |
| 2001-09-20 | 600.59 |
| 2001-09-21 | 577.82 |
| 2001-09-24 | 601.31 |
| 2001-09-25 | 613.95 |
| 2001-09-26 | 619.03 |
| 2001-09-27 | 639.48 |
| 2001-09-28 | 647.83 |
| 2001-10-01 | 641.59 |
| 2001-10-02 | 645.68 |
| 2001-10-03 | 651.20 |
| 2001-10-04 | 648.43 |
| 2001-10-05 | 652.74 |
| 2001-10-08 | 655.53 |
| 2001-10-09 | 644.95 |
| 2001-10-10 | 653.26 |
| 2001-10-11 | 652.49 |
| 2001-10-12 | 654.73 |
| 2001-10-15 | 649.65 |
| 2001-10-16 | 649.99 |
| 2001-10-17 | 651.29 |
| 2001-10-18 | 652.66 |
| 2001-10-19 | 643.27 |
| 2001-10-22 | 646.05 |
| 2001-10-23 | 644.54 |
| 2001-10-24 | 641.95 |
| 2001-10-25 | 635.83 |
| 2001-10-26 | 636.20 |
| 2001-10-29 | 627.64 |
| 2001-10-30 | 628.15 |
| 2001-10-31 | 628.94 |
| 2001-11-01 | 639.87 |
| 2001-11-02 | 640.92 |
| 2001-11-05 | 643.47 |
| 2001-11-06 | 644.20 |
| 2001-11-07 | 644.51 |
| 2001-11-08 | 640.39 |
| 2001-11-09 | 639.84 |
| 2001-11-12 | 630.55 |
| 2001-11-13 | 630.20 |
| 2001-11-14 | 627.48 |
| 2001-11-15 | 627.29 |
| 2001-11-16 | 634.11 |
| 2001-11-19 | 626.30 |
| 2001-11-20 | 623.98 |
| 2001-11-21 | 627.37 |
| 2001-11-22 | . |
| 2001-11-23 | 621.71 |
| 2001-11-26 | 618.43 |
| 2001-11-27 | 612.42 |
| 2001-11-28 | 616.37 |
| 2001-11-29 | 610.81 |
| 2001-11-30 | 610.14 |
| 2001-12-03 | 604.44 |
| 2001-12-04 | 617.46 |
| 2001-12-05 | 616.10 |
| 2001-12-06 | 615.15 |
| 2001-12-07 | 609.31 |
| 2001-12-10 | 606.14 |
| 2001-12-11 | 606.46 |
| 2001-12-12 | 604.79 |
| 2001-12-13 | 605.55 |
| 2001-12-14 | 599.61 |
| 2001-12-17 | 601.87 |
| 2001-12-18 | 606.13 |
| 2001-12-19 | 602.37 |
| 2001-12-20 | 605.58 |
| 2001-12-21 | 614.78 |
| 2001-12-24 | 606.48 |
| 2001-12-25 | . |
| 2001-12-26 | 608.34 |
| 2001-12-27 | 615.42 |
| 2001-12-28 | 616.77 |
| 2001-12-31 | 621.05 |
| 2002-01-01 | . |
| 2002-01-02 | 617.24 |
| 2002-01-03 | 616.15 |
| 2002-01-04 | 607.29 |
| 2002-01-07 | 602.03 |
| 2002-01-08 | 598.80 |
| 2002-01-09 | 605.72 |
| 2002-01-10 | 607.05 |
| 2002-01-11 | 609.21 |
| 2002-01-14 | 603.08 |
| 2002-01-15 | 605.29 |
| 2002-01-16 | 599.17 |
| 2002-01-17 | 593.63 |
| 2002-01-18 | 599.71 |
| 2002-01-21 | . |
| 2002-01-22 | 603.72 |
| 2002-01-23 | 611.76 |
| 2002-01-24 | 607.48 |
| 2002-01-25 | 592.13 |
| 2002-01-28 | 589.37 |
| 2002-01-29 | 585.69 |
| 2002-01-30 | 577.99 |
| 2002-01-31 | 586.57 |
| 2002-02-01 | 586.73 |
| 2002-02-04 | 589.17 |
| 2002-02-05 | 586.53 |
| 2002-02-06 | 591.77 |
| 2002-02-07 | 590.09 |
| 2002-02-08 | 592.23 |
| 2002-02-11 | 600.78 |
| 2002-02-12 | 605.76 |
| 2002-02-13 | 606.14 |
| 2002-02-14 | 610.68 |
| 2002-02-15 | 612.44 |
| 2002-02-18 | . |
| 2002-02-19 | 603.46 |
| 2002-02-20 | 601.44 |
| 2002-02-21 | 603.70 |
| 2002-02-22 | 604.31 |
| 2002-02-25 | 605.80 |
| 2002-02-26 | 605.51 |
| 2002-02-27 | 609.29 |
| 2002-02-28 | 606.69 |
| 2002-03-01 | 611.73 |
| 2002-03-04 | 607.29 |
| 2002-03-05 | 601.53 |
| 2002-03-06 | 600.61 |
| 2002-03-07 | 600.65 |
| 2002-03-08 | 604.43 |
| 2002-03-11 | 602.16 |
| 2002-03-12 | 601.89 |
| 2002-03-13 | 610.67 |
| 2002-03-14 | 615.47 |
| 2002-03-15 | 613.59 |
| 2002-03-18 | 611.94 |
| 2002-03-19 | 616.21 |
| 2002-03-20 | 611.81 |
| 2002-03-21 | 607.19 |
| 2002-03-22 | 610.37 |
| 2002-03-25 | 607.46 |
| 2002-03-26 | 604.31 |
| 2002-03-27 | 601.56 |
| 2002-03-28 | 609.62 |
| 2002-03-29 | . |
| 2002-04-01 | 615.40 |
| 2002-04-02 | 613.50 |
| 2002-04-03 | 609.13 |
| 2002-04-04 | 600.73 |
| 2002-04-05 | 604.71 |
| 2002-04-08 | 597.66 |
| 2002-04-09 | 600.70 |
| 2002-04-10 | 607.45 |
| 2002-04-11 | 600.29 |
| 2002-04-12 | 600.27 |
| 2002-04-15 | 602.96 |
| 2002-04-16 | 601.94 |
| 2002-04-17 | 605.04 |
| 2002-04-18 | 606.95 |
| 2002-04-19 | 605.63 |
| 2002-04-22 | 606.32 |
| 2002-04-23 | 610.16 |
| 2002-04-24 | 618.73 |
| 2002-04-25 | 616.70 |
| 2002-04-26 | 616.64 |
| 2002-04-29 | 613.57 |
| 2002-04-30 | 609.64 |
| 2002-05-01 | 611.74 |
| 2002-05-02 | 611.22 |
| 2002-05-03 | 614.94 |
| 2002-05-06 | 615.30 |
| 2002-05-07 | 604.75 |
| 2002-05-08 | 612.54 |
| 2002-05-09 | 611.61 |
| 2002-05-10 | 609.83 |
| 2002-05-13 | 611.84 |
| 2002-05-14 | 606.10 |
| 2002-05-15 | 615.56 |
| 2002-05-16 | 615.37 |
| 2002-05-17 | 615.13 |
| 2002-05-20 | 616.48 |
| 2002-05-21 | 615.34 |
| 2002-05-22 | 616.15 |
| 2002-05-23 | 608.08 |
| 2002-05-24 | 593.70 |
| 2002-05-27 | . |
| 2002-05-28 | 595.58 |
| 2002-05-29 | 596.35 |
| 2002-05-30 | 589.36 |
| 2002-05-31 | 584.80 |
| 2002-06-03 | 583.19 |
| 2002-06-04 | 576.70 |
| 2002-06-05 | 564.23 |
| 2002-06-06 | 557.72 |
| 2002-06-07 | 555.19 |
| 2002-06-10 | 565.48 |
| 2002-06-11 | 558.42 |
| 2002-06-12 | 543.44 |
| 2002-06-13 | 537.82 |
| 2002-06-14 | 536.57 |
| 2002-06-17 | 560.36 |
| 2002-06-18 | 559.01 |
| 2002-06-19 | 556.30 |
| 2002-06-20 | 550.68 |
| 2002-06-21 | 553.66 |
| 2002-06-24 | 543.74 |
| 2002-06-25 | 554.38 |
| 2002-06-26 | 554.66 |
| 2002-06-27 | 563.91 |
| 2002-06-28 | 582.73 |
| 2002-07-01 | 578.35 |
| 2002-07-02 | 559.46 |
| 2002-07-03 | 541.38 |
| 2002-07-04 | . |
| 2002-07-05 | 567.81 |
| 2002-07-08 | 572.49 |
| 2002-07-09 | 575.67 |
| 2002-07-10 | 549.49 |
| 2002-07-11 | 525.64 |
| 2002-07-12 | 534.99 |
| 2002-07-15 | 520.65 |
| 2002-07-16 | 513.54 |
| 2002-07-17 | 520.89 |
| 2002-07-18 | 524.45 |
| 2002-07-19 | 495.83 |
| 2002-07-22 | 476.32 |
| 2002-07-23 | 465.54 |
| 2002-07-24 | 469.64 |
| 2002-07-25 | 490.39 |
| 2002-07-26 | 505.33 |
| 2002-07-29 | 526.16 |
| 2002-07-30 | 529.51 |
| 2002-07-31 | 527.71 |
| 2002-08-01 | 516.98 |
| 2002-08-02 | 530.42 |
| 2002-08-05 | 519.17 |
| 2002-08-06 | 523.34 |
| 2002-08-07 | 524.52 |
| 2002-08-08 | 547.15 |
| 2002-08-09 | 553.92 |
| 2002-08-12 | 549.17 |
| 2002-08-13 | 552.39 |
| 2002-08-14 | 546.06 |
| 2002-08-15 | 553.79 |
| 2002-08-16 | 554.50 |
| 2002-08-19 | 548.95 |
| 2002-08-20 | 530.88 |
| 2002-08-21 | 533.93 |
| 2002-08-22 | 533.02 |
| 2002-08-23 | 531.53 |
| 2002-08-26 | 529.03 |
| 2002-08-27 | 536.68 |
| 2002-08-28 | 518.43 |
| 2002-08-29 | 511.21 |
| 2002-08-30 | 511.52 |
| 2002-09-02 | . |
| 2002-09-03 | 495.73 |
| 2002-09-04 | 502.64 |
| 2002-09-05 | 505.20 |
| 2002-09-06 | 513.69 |
| 2002-09-09 | 510.72 |
| 2002-09-10 | 517.13 |
| 2002-09-11 | 527.14 |
| 2002-09-12 | 514.59 |
| 2002-09-13 | 505.90 |
| 2002-09-16 | 501.65 |
| 2002-09-17 | 500.22 |
| 2002-09-18 | 492.93 |
| 2002-09-19 | 482.76 |
| 2002-09-20 | 490.48 |
| 2002-09-23 | 477.61 |
| 2002-09-24 | 473.29 |
| 2002-09-25 | 483.04 |
| 2002-09-26 | 509.46 |
| 2002-09-27 | 513.11 |
| 2002-09-30 | 504.58 |
| 2002-10-01 | 509.46 |
| 2002-10-02 | 527.72 |
| 2002-10-03 | 528.81 |
| 2002-10-04 | 518.51 |
| 2002-10-07 | 508.85 |
| 2002-10-08 | 500.72 |
| 2002-10-09 | 503.80 |
| 2002-10-10 | 504.68 |
| 2002-10-11 | 517.02 |
| 2002-10-14 | 528.60 |
| 2002-10-15 | 544.21 |
| 2002-10-16 | 535.08 |
| 2002-10-17 | 538.18 |
| 2002-10-18 | 530.10 |
| 2002-10-21 | 524.01 |
| 2002-10-22 | 526.37 |
| 2002-10-23 | 510.79 |
| 2002-10-24 | 515.51 |
| 2002-10-25 | 521.44 |
| 2002-10-28 | 521.67 |
| 2002-10-29 | 511.53 |
| 2002-10-30 | 515.24 |
| 2002-10-31 | 523.02 |
| 2002-11-01 | 514.47 |
| 2002-11-04 | 521.60 |
| 2002-11-05 | 524.37 |
| 2002-11-06 | 526.90 |
| 2002-11-07 | 530.43 |
| 2002-11-08 | 530.73 |
| 2002-11-11 | 526.89 |
| 2002-11-12 | 531.83 |
| 2002-11-13 | 532.65 |
| 2002-11-14 | 532.93 |
| 2002-11-15 | 538.61 |
| 2002-11-18 | 537.68 |
| 2002-11-19 | 538.10 |
| 2002-11-20 | 532.85 |
| 2002-11-21 | 540.56 |
| 2002-11-22 | 537.06 |
| 2002-11-25 | 530.22 |
| 2002-11-26 | 528.04 |
| 2002-11-27 | 528.98 |
| 2002-11-28 | . |
| 2002-11-29 | 521.12 |
| 2002-12-02 | 519.86 |
| 2002-12-03 | 512.59 |
| 2002-12-04 | 516.16 |
| 2002-12-05 | 510.03 |
| 2002-12-06 | 510.84 |
| 2002-12-09 | 507.70 |
| 2002-12-10 | 510.82 |
| 2002-12-11 | 515.45 |
| 2002-12-12 | 514.16 |
| 2002-12-13 | 512.04 |
| 2002-12-16 | 519.96 |
| 2002-12-17 | 515.76 |
| 2002-12-18 | 509.03 |
| 2002-12-19 | 507.22 |
| 2002-12-20 | 510.74 |
| 2002-12-23 | 509.44 |
| 2002-12-24 | 513.01 |
| 2002-12-25 | . |
| 2002-12-26 | 513.34 |
| 2002-12-27 | 500.31 |
| 2002-12-30 | 507.63 |
| 2002-12-31 | 517.03 |
| 2003-01-01 | . |
| 2003-01-02 | 513.37 |
| 2003-01-03 | 526.16 |
| 2003-01-06 | 529.45 |
| 2003-01-07 | 522.82 |
| 2003-01-08 | 521.19 |
| 2003-01-09 | 523.92 |
| 2003-01-10 | 527.71 |
| 2003-01-13 | 524.07 |
| 2003-01-14 | 527.60 |
| 2003-01-15 | 522.12 |
| 2003-01-16 | 518.13 |
| 2003-01-17 | 516.04 |
| 2003-01-20 | . |
| 2003-01-21 | 506.56 |
| 2003-01-22 | 498.07 |
| 2003-01-23 | 499.35 |
| 2003-01-24 | 490.21 |
| 2003-01-27 | 469.61 |
| 2003-01-28 | 469.80 |
| 2003-01-29 | 489.70 |
| 2003-01-30 | 500.03 |
| 2003-01-31 | 500.22 |
| 2003-02-03 | 506.02 |
| 2003-02-04 | 495.56 |
| 2003-02-05 | 497.38 |
| 2003-02-06 | 488.89 |
| 2003-02-07 | 483.62 |
| 2003-02-10 | 478.73 |
| 2003-02-11 | 487.09 |
| 2003-02-12 | 477.09 |
| 2003-02-13 | 475.30 |
| 2003-02-14 | 480.14 |
| 2003-02-17 | . |
| 2003-02-18 | 489.38 |
| 2003-02-19 | 480.00 |
| 2003-02-20 | 483.94 |
| 2003-02-21 | 488.71 |
| 2003-02-24 | 478.94 |
| 2003-02-25 | 468.72 |
| 2003-02-26 | 474.21 |
| 2003-02-27 | 469.77 |
| 2003-02-28 | 479.52 |
| 2003-03-03 | 487.16 |
| 2003-03-04 | 477.79 |
| 2003-03-05 | 473.66 |
| 2003-03-06 | 475.13 |
| 2003-03-07 | 471.85 |
| 2003-03-10 | 462.01 |
| 2003-03-11 | 456.15 |
| 2003-03-12 | 445.67 |
| 2003-03-13 | 457.75 |
| 2003-03-14 | 472.44 |
| 2003-03-17 | 482.07 |
| 2003-03-18 | 483.02 |
| 2003-03-19 | 492.06 |
| 2003-03-20 | 497.43 |
| 2003-03-21 | 510.85 |
| 2003-03-24 | 497.80 |
| 2003-03-25 | 503.89 |
| 2003-03-26 | 501.70 |
| 2003-03-27 | 496.06 |
| 2003-03-28 | 494.22 |
| 2003-03-31 | 486.26 |
| 2003-04-01 | 491.85 |
| 2003-04-02 | 501.76 |
| 2003-04-03 | 503.67 |
| 2003-04-04 | 510.24 |
| 2003-04-07 | 522.17 |
| 2003-04-08 | 519.29 |
| 2003-04-09 | 522.16 |
| 2003-04-10 | 513.01 |
| 2003-04-11 | 512.20 |
| 2003-04-14 | 519.23 |
| 2003-04-15 | 525.08 |
| 2003-04-16 | 516.59 |
| 2003-04-17 | 521.78 |
| 2003-04-18 | . |
| 2003-04-21 | 517.76 |
| 2003-04-22 | 525.57 |
| 2003-04-23 | 534.56 |
| 2003-04-24 | 531.09 |
| 2003-04-25 | 532.52 |
| 2003-04-28 | 537.08 |
| 2003-04-29 | 529.73 |
| 2003-04-30 | 542.25 |
| 2003-05-01 | 550.51 |
| 2003-05-02 | 556.92 |
| 2003-05-05 | 562.34 |
| 2003-05-06 | 569.42 |
| 2003-05-07 | 563.45 |
| 2003-05-08 | 553.78 |
| 2003-05-09 | 557.37 |
| 2003-05-12 | 560.85 |
| 2003-05-13 | 561.16 |
| 2003-05-14 | 562.85 |
| 2003-05-15 | 565.20 |
| 2003-05-16 | 574.28 |
| 2003-05-19 | 560.84 |
| 2003-05-20 | 559.23 |
| 2003-05-21 | 554.28 |
| 2003-05-22 | 566.19 |
| 2003-05-23 | 565.01 |
| 2003-05-26 | . |
| 2003-05-27 | 566.58 |
| 2003-05-28 | 571.90 |
| 2003-05-29 | 574.29 |
| 2003-05-30 | 561.00 |
| 2003-06-02 | 573.83 |
| 2003-06-03 | 572.27 |
| 2003-06-04 | 575.24 |
| 2003-06-05 | 576.23 |
| 2003-06-06 | 581.76 |
| 2003-06-09 | 579.48 |
| 2003-06-10 | 577.41 |
| 2003-06-11 | 583.38 |
| 2003-06-12 | 585.15 |
| 2003-06-13 | 580.04 |
| 2003-06-16 | 591.94 |
| 2003-06-17 | 600.97 |
| 2003-06-18 | 603.60 |
| 2003-06-19 | 593.38 |
| 2003-06-20 | 588.37 |
| 2003-06-23 | 575.85 |
| 2003-06-24 | 573.57 |
| 2003-06-25 | 576.83 |
| 2003-06-26 | 569.03 |
| 2003-06-27 | 569.17 |
| 2003-06-30 | 563.36 |
| 2003-07-01 | 556.50 |
| 2003-07-02 | 560.39 |
| 2003-07-03 | 572.37 |
| 2003-07-04 | . |
| 2003-07-07 | 568.41 |
| 2003-07-08 | 561.97 |
| 2003-07-09 | 558.20 |
| 2003-07-10 | 558.95 |
| 2003-07-11 | 561.14 |
| 2003-07-14 | 565.22 |
| 2003-07-15 | 549.51 |
| 2003-07-16 | 543.23 |
| 2003-07-17 | 544.15 |
| 2003-07-18 | 542.70 |
| 2003-07-21 | 544.45 |
| 2003-07-22 | 545.99 |
| 2003-07-23 | 558.51 |
| 2003-07-24 | 569.09 |
| 2003-07-25 | 566.55 |
| 2003-07-28 | 566.41 |
| 2003-07-29 | 564.55 |
| 2003-07-30 | 561.29 |
| 2003-07-31 | 555.14 |
| 2003-08-01 | 547.67 |
| 2003-08-04 | 547.03 |
| 2003-08-05 | 550.30 |
| 2003-08-06 | 546.26 |
| 2003-08-07 | 550.45 |
| 2003-08-08 | 552.07 |
| 2003-08-11 | 550.19 |
| 2003-08-12 | 552.22 |
| 2003-08-13 | 555.36 |
| 2003-08-14 | 560.68 |
| 2003-08-15 | 562.84 |
| 2003-08-18 | 562.32 |
| 2003-08-19 | 556.03 |
| 2003-08-20 | 552.83 |
| 2003-08-21 | 545.79 |
| 2003-08-22 | 542.92 |
| 2003-08-25 | 542.56 |
| 2003-08-26 | 542.25 |
| 2003-08-27 | 547.65 |
| 2003-08-28 | 548.90 |
| 2003-08-29 | 544.41 |
| 2003-09-01 | . |
| 2003-09-02 | 547.78 |
| 2003-09-03 | 557.16 |
| 2003-09-04 | 564.86 |
| 2003-09-05 | 575.03 |
| 2003-09-08 | 578.78 |
| 2003-09-09 | 580.53 |
| 2003-09-10 | 586.53 |
| 2003-09-11 | 584.89 |
| 2003-09-12 | 585.69 |
| 2003-09-15 | 585.94 |
| 2003-09-16 | 587.39 |
| 2003-09-17 | 591.92 |
| 2003-09-18 | 596.57 |
| 2003-09-19 | 593.67 |
| 2003-09-22 | 590.76 |
| 2003-09-23 | 594.46 |
| 2003-09-24 | 589.87 |
| 2003-09-25 | 588.81 |
| 2003-09-26 | 584.13 |
| 2003-09-29 | 584.25 |
| 2003-09-30 | 583.41 |
| 2003-10-01 | 589.65 |
| 2003-10-02 | 592.87 |
| 2003-10-03 | 602.24 |
| 2003-10-06 | 598.71 |
| 2003-10-07 | 596.25 |
| 2003-10-08 | 596.93 |
| 2003-10-09 | 605.34 |
| 2003-10-10 | 605.40 |
| 2003-10-13 | 608.07 |
| 2003-10-14 | 606.94 |
| 2003-10-15 | 604.66 |
| 2003-10-16 | 606.74 |
| 2003-10-17 | 605.01 |
| 2003-10-20 | 608.73 |
| 2003-10-21 | 610.24 |
| 2003-10-22 | 603.51 |
| 2003-10-23 | 603.24 |
| 2003-10-24 | 605.76 |
| 2003-10-27 | 610.46 |
| 2003-10-28 | 607.37 |
| 2003-10-29 | 605.70 |
| 2003-10-30 | 608.58 |
| 2003-10-31 | 602.26 |
| 2003-11-03 | 602.09 |
| 2003-11-04 | 597.74 |
| 2003-11-05 | 595.35 |
| 2003-11-06 | 595.72 |
| 2003-11-07 | 602.27 |
| 2003-11-10 | 595.74 |
| 2003-11-11 | 600.54 |
| 2003-11-12 | 608.70 |
| 2003-11-13 | 622.12 |
| 2003-11-14 | 640.00 |
| 2003-11-17 | 634.25 |
| 2003-11-18 | 639.67 |
| 2003-11-19 | 630.67 |
| 2003-11-20 | 631.71 |
| 2003-11-21 | 636.61 |
| 2003-11-24 | 636.61 |
| 2003-11-25 | 633.18 |
| 2003-11-26 | 633.95 |
| 2003-11-27 | . |
| 2003-11-28 | 635.78 |
| 2003-12-01 | 639.63 |
| 2003-12-02 | 642.84 |
| 2003-12-03 | 645.25 |
| 2003-12-04 | 639.76 |
| 2003-12-05 | 640.56 |
| 2003-12-08 | 643.68 |
| 2003-12-09 | 644.33 |
| 2003-12-10 | 642.65 |
| 2003-12-11 | 641.30 |
| 2003-12-12 | 642.87 |
| 2003-12-15 | 646.97 |
| 2003-12-16 | 646.97 |
| 2003-12-17 | 648.67 |
| 2003-12-18 | 657.14 |
| 2003-12-19 | 653.68 |
| 2003-12-22 | 654.17 |
| 2003-12-23 | 659.67 |
| 2003-12-24 | 662.11 |
| 2003-12-25 | . |
| 2003-12-26 | 661.66 |
| 2003-12-29 | 666.10 |
| 2003-12-30 | 671.28 |
| 2003-12-31 | 675.78 |
| 2004-01-01 | . |
| 2004-01-02 | 679.69 |
| 2004-01-05 | 684.46 |
| 2004-01-06 | 683.67 |
| 2004-01-07 | 675.45 |
| 2004-01-08 | 673.87 |
| 2004-01-09 | 676.84 |
| 2004-01-12 | 671.78 |
| 2004-01-13 | 671.55 |
| 2004-01-14 | 671.63 |
| 2004-01-15 | 661.93 |
| 2004-01-16 | 663.92 |
| 2004-01-19 | . |
| 2004-01-20 | 672.47 |
| 2004-01-21 | 678.48 |
| 2004-01-22 | 686.72 |
| 2004-01-23 | 679.35 |
| 2004-01-26 | 675.33 |
| 2004-01-27 | 676.42 |
| 2004-01-28 | 679.86 |
| 2004-01-29 | 667.75 |
| 2004-01-30 | 663.93 |
| 2004-02-02 | 668.10 |
| 2004-02-03 | 672.30 |
| 2004-02-04 | 676.78 |
| 2004-02-05 | 682.27 |
| 2004-02-06 | 689.73 |
| 2004-02-09 | 691.50 |
| 2004-02-10 | 693.99 |
| 2004-02-11 | 687.48 |
| 2004-02-12 | 684.93 |
| 2004-02-13 | 682.47 |
| 2004-02-16 | . |
| 2004-02-17 | 682.01 |
| 2004-02-18 | 680.06 |
| 2004-02-19 | 679.42 |
| 2004-02-20 | 669.23 |
| 2004-02-23 | 671.32 |
| 2004-02-24 | 673.61 |
| 2004-02-25 | 669.61 |
| 2004-02-26 | 664.88 |
| 2004-02-27 | 664.15 |
| 2004-03-01 | 672.69 |
| 2004-03-02 | 669.30 |
| 2004-03-03 | 659.29 |
| 2004-03-04 | 666.37 |
| 2004-03-05 | 672.94 |
| 2004-03-08 | 669.89 |
| 2004-03-09 | 671.24 |
| 2004-03-10 | 664.93 |
| 2004-03-11 | 646.22 |
| 2004-03-12 | 646.65 |
| 2004-03-15 | 643.56 |
| 2004-03-16 | 649.12 |
| 2004-03-17 | 643.61 |
| 2004-03-18 | 646.82 |
| 2004-03-19 | 650.11 |
| 2004-03-22 | 641.46 |
| 2004-03-23 | 638.96 |
| 2004-03-24 | 637.30 |
| 2004-03-25 | 637.90 |
| 2004-03-26 | 634.59 |
| 2004-03-29 | 637.74 |
| 2004-03-30 | 638.38 |
| 2004-03-31 | 643.29 |
| 2004-04-01 | 653.47 |
| 2004-04-02 | 646.73 |
| 2004-04-05 | 644.91 |
| 2004-04-06 | 649.40 |
| 2004-04-07 | 661.10 |
| 2004-04-08 | 659.95 |
| 2004-04-09 | . |
| 2004-04-12 | 659.24 |
| 2004-04-13 | 648.35 |
| 2004-04-14 | 644.46 |
| 2004-04-15 | 659.43 |
| 2004-04-16 | 668.47 |
| 2004-04-19 | 670.71 |
| 2004-04-20 | 664.17 |
| 2004-04-21 | 662.30 |
| 2004-04-22 | 663.24 |
| 2004-04-23 | 662.22 |
| 2004-04-26 | 667.58 |
| 2004-04-27 | 666.42 |
| 2004-04-28 | 652.00 |
| 2004-04-29 | 662.49 |
| 2004-04-30 | 666.52 |
| 2004-05-03 | 665.02 |
| 2004-05-04 | 676.07 |
| 2004-05-05 | 682.31 |
| 2004-05-06 | 675.79 |
| 2004-05-07 | 673.83 |
| 2004-05-10 | 656.76 |
| 2004-05-11 | 657.99 |
| 2004-05-12 | 657.45 |
| 2004-05-13 | 659.91 |
| 2004-05-14 | 660.90 |
| 2004-05-17 | 661.48 |
| 2004-05-18 | 666.69 |
| 2004-05-19 | 675.50 |
| 2004-05-20 | 663.84 |
| 2004-05-21 | 664.03 |
| 2004-05-24 | 662.56 |
| 2004-05-25 | 670.19 |
| 2004-05-26 | 673.62 |
| 2004-05-27 | 684.22 |
| 2004-05-28 | 674.46 |
| 2004-05-31 | . |
| 2004-06-01 | 673.98 |
| 2004-06-02 | 675.58 |
| 2004-06-03 | 679.95 |
| 2004-06-04 | 682.77 |
| 2004-06-07 | 688.10 |
| 2004-06-08 | 688.68 |
| 2004-06-09 | 681.23 |
| 2004-06-10 | 676.46 |
| 2004-06-11 | . |
| 2004-06-14 | 665.88 |
| 2004-06-15 | 670.94 |
| 2004-06-16 | 675.91 |
| 2004-06-17 | 676.44 |
| 2004-06-18 | 683.99 |
| 2004-06-21 | 682.96 |
| 2004-06-22 | 676.99 |
| 2004-06-23 | 677.99 |
| 2004-06-24 | 681.45 |
| 2004-06-25 | 673.24 |
| 2004-06-28 | 674.93 |
| 2004-06-29 | 667.13 |
| 2004-06-30 | 660.78 |
| 2004-07-01 | 660.42 |
| 2004-07-02 | 671.46 |
| 2004-07-05 | . |
| 2004-07-06 | 662.64 |
| 2004-07-07 | 664.47 |
| 2004-07-08 | 673.12 |
| 2004-07-09 | 667.76 |
| 2004-07-12 | 663.80 |
| 2004-07-13 | 657.80 |
| 2004-07-14 | 663.55 |
| 2004-07-15 | 655.64 |
| 2004-07-16 | 654.03 |
| 2004-07-19 | 648.16 |
| 2004-07-20 | 658.69 |
| 2004-07-21 | 661.84 |
| 2004-07-22 | 656.68 |
| 2004-07-23 | 654.05 |
| 2004-07-26 | 648.36 |
| 2004-07-27 | 646.18 |
| 2004-07-28 | 645.38 |
| 2004-07-29 | 649.49 |
| 2004-07-30 | 653.46 |
| 2004-08-02 | 655.08 |
| 2004-08-03 | 656.37 |
| 2004-08-04 | 653.96 |
| 2004-08-05 | 649.23 |
| 2004-08-06 | 646.87 |
| 2004-08-09 | 641.41 |
| 2004-08-10 | 645.41 |
| 2004-08-11 | 640.11 |
| 2004-08-12 | 644.92 |
| 2004-08-13 | 646.76 |
| 2004-08-16 | 649.60 |
| 2004-08-17 | 647.31 |
| 2004-08-18 | 645.30 |
| 2004-08-19 | 652.98 |
| 2004-08-20 | 649.91 |
| 2004-08-23 | 650.95 |
| 2004-08-24 | 645.44 |
| 2004-08-25 | 648.49 |
| 2004-08-26 | 657.29 |
| 2004-08-27 | 660.61 |
| 2004-08-30 | 661.19 |
| 2004-08-31 | 662.46 |
| 2004-09-01 | 666.42 |
| 2004-09-02 | 665.39 |
| 2004-09-03 | 665.47 |
| 2004-09-06 | . |
| 2004-09-07 | 664.33 |
| 2004-09-08 | 668.11 |
| 2004-09-09 | 665.35 |
| 2004-09-10 | 669.67 |
| 2004-09-13 | 668.37 |
| 2004-09-14 | 671.35 |
| 2004-09-15 | 663.34 |
| 2004-09-16 | 664.19 |
| 2004-09-17 | 667.69 |
| 2004-09-20 | 667.90 |
| 2004-09-21 | 676.95 |
| 2004-09-22 | 674.87 |
| 2004-09-23 | 671.58 |
| 2004-09-24 | 671.46 |
| 2004-09-27 | 669.61 |
| 2004-09-28 | 674.32 |
| 2004-09-29 | 678.25 |
| 2004-09-30 | 675.52 |
| 2004-10-01 | 681.17 |
| 2004-10-04 | 678.34 |
| 2004-10-05 | 678.98 |
| 2004-10-06 | 672.21 |
| 2004-10-07 | 656.58 |
| 2004-10-08 | 663.36 |
| 2004-10-11 | 658.56 |
| 2004-10-12 | 652.32 |
| 2004-10-13 | 653.82 |
| 2004-10-14 | 650.81 |
| 2004-10-15 | 655.18 |
| 2004-10-18 | 655.42 |
| 2004-10-19 | 665.86 |
| 2004-10-20 | 663.98 |
| 2004-10-21 | 667.35 |
| 2004-10-22 | 666.08 |
| 2004-10-25 | 661.25 |
| 2004-10-26 | 662.04 |
| 2004-10-27 | 673.23 |
| 2004-10-28 | 677.43 |
| 2004-10-29 | 672.76 |
| 2004-11-01 | 679.44 |
| 2004-11-02 | 682.36 |
| 2004-11-03 | 694.54 |
| 2004-11-04 | 698.37 |
| 2004-11-05 | 705.58 |
| 2004-11-08 | 703.17 |
| 2004-11-09 | 698.74 |
| 2004-11-10 | 702.97 |
| 2004-11-11 | 705.97 |
| 2004-11-12 | 709.19 |
| 2004-11-15 | 709.41 |
| 2004-11-16 | 709.57 |
| 2004-11-17 | 715.58 |
| 2004-11-18 | 710.69 |
| 2004-11-19 | 692.70 |
| 2004-11-22 | 685.67 |
| 2004-11-23 | 686.68 |
| 2004-11-24 | 686.43 |
| 2004-11-25 | . |
| 2004-11-26 | 692.16 |
| 2004-11-29 | 694.54 |
| 2004-11-30 | 685.67 |
| 2004-12-01 | 694.61 |
| 2004-12-02 | 697.90 |
| 2004-12-03 | 703.51 |
| 2004-12-06 | 702.21 |
| 2004-12-07 | 708.79 |
| 2004-12-08 | 700.08 |
| 2004-12-09 | 697.83 |
| 2004-12-10 | 697.24 |
| 2004-12-13 | 707.01 |
| 2004-12-14 | 706.70 |
| 2004-12-15 | 710.92 |
| 2004-12-16 | 711.97 |
| 2004-12-17 | 697.57 |
| 2004-12-20 | 712.22 |
| 2004-12-21 | 708.38 |
| 2004-12-22 | 711.30 |
| 2004-12-23 | 715.64 |
| 2004-12-24 | . |
| 2004-12-27 | 722.53 |
| 2004-12-28 | 722.28 |
| 2004-12-29 | 723.86 |
| 2004-12-30 | 726.48 |
| 2004-12-31 | 724.77 |
| 2005-01-03 | 722.17 |
| 2005-01-04 | 714.81 |
| 2005-01-05 | 708.06 |
| 2005-01-06 | 704.10 |
| 2005-01-07 | 701.41 |
| 2005-01-10 | 702.85 |
| 2005-01-11 | 700.48 |
| 2005-01-12 | 699.67 |
| 2005-01-13 | 699.00 |
| 2005-01-14 | 694.86 |
| 2005-01-17 | . |
| 2005-01-18 | 692.72 |
| 2005-01-19 | 692.44 |
| 2005-01-20 | 686.01 |
| 2005-01-21 | 687.09 |
| 2005-01-24 | 690.71 |
| 2005-01-25 | 687.61 |
| 2005-01-26 | 694.23 |
| 2005-01-27 | 696.28 |
#2005-01-28| 691.65
#2005-01-31| 694.63
#2005-02-01| 694.53
#2005-02-02| 695.07
#2005-02-03| 693.36
#2005-02-04| 697.63
#2005-02-07| 695.11
#2005-02-08| 692.66
#2005-02-09| 697.70
#2005-02-10| 701.92
#2005-02-11| 703.01
#2005-02-14| 711.91
#2005-02-15| 712.01
#2005-02-16| 708.30
#2005-02-17| 708.97
#2005-02-18| 713.38
#2005-02-21| .
#2005-02-22| 737.39
#2005-02-23| 728.13
#2005-02-24| 725.20
#2005-02-25| 730.07
#2005-02-28| 726.25
#2005-03-01| 731.47
#2005-03-02| 731.90
#2005-03-03| 737.04
#2005-03-04| 739.85
#2005-03-07| 733.94
#2005-03-08| 735.59
#2005-03-09| 729.12
#2005-03-10| 731.94
#2005-03-11| 736.11
#2005-03-14| 728.91
#2005-03-15| 737.87
#2005-03-16| 737.24
#2005-03-17| 733.80
#2005-03-18| 723.26
#2005-03-21| 719.49
#2005-03-22| 723.20
#2005-03-23| 712.54
#2005-03-24| 714.09
#2005-03-25| .
#2005-03-28| 711.21
#2005-03-29| 712.26
#2005-03-30| 713.14
#2005-03-31| 711.28
#2005-04-01| 712.15
#2005-04-04| 699.93
#2005-04-05| 714.94
#2005-04-06| 722.76
#2005-04-07| 723.57
#2005-04-08| 722.76
#2005-04-11| 727.53
#2005-04-12| 721.10
#2005-04-13| 725.71
#2005-04-14| 730.60
#2005-04-15| 743.39
#2005-04-18| 737.33
#2005-04-19| 748.49
#2005-04-20| 746.19
#2005-04-21| 743.92
#2005-04-22| 745.38
#2005-04-25| 741.61
#2005-04-26| 745.45
#2005-04-27| 744.97
#2005-04-28| 754.97
#2005-04-29| 753.72
#2005-05-02| 748.75
#2005-05-03| 759.05
#2005-05-04| 771.83
#2005-05-05| 768.64
#2005-05-06| 767.05
#2005-05-09| 763.25
#2005-05-10| 759.98
#2005-05-11| 754.48
#2005-05-12| 753.89
#2005-05-13| 750.37
#2005-05-16| 747.91
#2005-05-17| 751.49
#2005-05-18| 756.34
#2005-05-19| 753.13
#2005-05-20| 750.08
#2005-05-23| 753.14
#2005-05-24| 760.75
#2005-05-25| 764.22
#2005-05-26| 766.03
#2005-05-27| 767.65
#2005-05-30| .
#2005-05-31| 760.77
#2005-06-01| 764.47
#2005-06-02| 763.08
#2005-06-03| 760.87
#2005-06-06| 759.50
#2005-06-07| 763.25
#2005-06-08| 764.08
#2005-06-09| 757.13
#2005-06-10| 749.95
#2005-06-13| 748.56
#2005-06-14| 747.12
#2005-06-15| 744.88
#2005-06-16| 737.01
#2005-06-17| 747.11
#2005-06-20| 744.08
#2005-06-21| 752.52
#2005-06-22| 750.35
#2005-06-23| 742.81
#2005-06-24| 739.03
#2005-06-27| 735.95
#2005-06-28| 734.90
#2005-06-29| 738.68
#2005-06-30| 739.35
#2005-07-01| 734.36
#2005-07-04| .
#2005-07-05| 731.31
#2005-07-06| 736.06
#2005-07-07| 729.02
#2005-07-08| 733.67
#2005-07-11| 743.20
#2005-07-12| 743.62
#2005-07-13| 742.84
#2005-07-14| 745.59
#2005-07-15| 745.22
#2005-07-18| 743.85
#2005-07-19| 737.09
#2005-07-20| 740.80
#2005-07-21| 746.54
#2005-07-22| 743.91
#2005-07-25| 747.03
#2005-07-26| 743.15
#2005-07-27| 745.85
#2005-07-28| 757.37
#2005-07-29| 763.52
#2005-08-01| 768.65
#2005-08-02| 776.75
#2005-08-03| 780.12
#2005-08-04| 780.06
#2005-08-05| 774.69
#2005-08-08| 780.83
#2005-08-09| 781.38
#2005-08-10| 783.98
#2005-08-11| 784.39
#2005-08-12| 781.97
#2005-08-15| 775.56
#2005-08-16| 774.88
#2005-08-17| 776.23
#2005-08-18| 773.49
#2005-08-19| 777.61
#2005-08-22| 777.77
#2005-08-23| 767.89
#2005-08-24| 765.83
#2005-08-25| 765.97
#2005-08-26| 761.64
#2005-08-29| 759.94
#2005-08-30| 761.05
#2005-08-31| 769.36
#2005-09-01| 783.16
#2005-09-02| 790.00
#2005-09-05| .
#2005-09-06| 793.30
#2005-09-07| 795.54
#2005-09-08| 791.63
#2005-09-09| 796.53
#2005-09-12| 790.29
#2005-09-13| 782.68
#2005-09-14| 788.13
#2005-09-15| 780.72
#2005-09-16| 781.14
#2005-09-19| 781.05
#2005-09-20| 784.42
#2005-09-21| 779.04
#2005-09-22| 775.87
#2005-09-23| 778.59
#2005-09-26| 784.25
#2005-09-27| 779.59
#2005-09-28| 779.72
#2005-09-29| 777.56
#2005-09-30| 788.47
#2005-10-03| 789.64
#2005-10-04| 795.33
#2005-10-05| 798.75
#2005-10-06| 804.09
#2005-10-07| 802.82
#2005-10-10| 798.24
#2005-10-11| 793.22
#2005-10-12| 792.08
#2005-10-13| 780.37
#2005-10-14| 791.76
#2005-10-17| 787.29
#2005-10-18| 790.04
#2005-10-19| 790.32
#2005-10-20| 789.30
#2005-10-21| 784.58
#2005-10-24| 790.36
#2005-10-25| 793.06
#2005-10-26| 792.23
#2005-10-27| 792.34
#2005-10-28| 792.70
#2005-10-31| 796.83
#2005-11-01| 796.90
#2005-11-02| 801.25
#2005-11-03| 807.53
#2005-11-04| 799.88
#2005-11-07| 806.96
#2005-11-08| 806.80
#2005-11-09| 799.78
#2005-11-10| 801.98
#2005-11-11| 809.58
#2005-11-14| 803.18
#2005-11-15| 798.90
#2005-11-16| 790.44
#2005-11-17| 794.58
#2005-11-18| 797.90
#2005-11-21| 794.48
#2005-11-22| 796.39
#2005-11-23| 806.08
#2005-11-24| .
#2005-11-25| 799.55
#2005-11-28| 796.51
#2005-11-29| 796.78
#2005-11-30| 795.15
#2005-12-01| 801.44
#2005-12-02| 809.20
#2005-12-05| 811.52
#2005-12-06| 812.13
#2005-12-07| 811.01
#2005-12-08| 820.27
#2005-12-09| 821.48
#2005-12-12| 824.93
#2005-12-13| 827.82
#2005-12-14| 829.82
#2005-12-15| 817.48
#2005-12-16| 825.73
#2005-12-19| 834.88
#2005-12-20| 827.90
#2005-12-21| 820.61
#2005-12-22| 820.10
#2005-12-23| 820.26
#2005-12-26| .
#2005-12-27| 821.64
#2005-12-28| 824.18
#2005-12-29| 825.93
#2005-12-30| 817.76
#2006-01-02| .
#2006-01-03| 831.70
#2006-01-04| 851.02
#2006-01-05| 852.61
#2006-01-06| 857.88
#2006-01-09| 854.63
#2006-01-10| 847.04
#2006-01-11| 850.43
#2006-01-12| 848.97
#2006-01-13| 853.48
#2006-01-16| .
#2006-01-17| 849.46
#2006-01-18| 845.01
#2006-01-19| 840.60
#2006-01-20| 839.84
#2006-01-23| 848.86
#2006-01-24| 847.63
#2006-01-25| 849.16
#2006-01-26| 850.09
#2006-01-27| 850.92
#2006-01-30| 842.74
#2006-01-31| 850.87
#2006-02-01| 852.28
#2006-02-02| 843.45
#2006-02-03| 843.38
#2006-02-06| 834.18
#2006-02-07| 832.17
#2006-02-08| 831.95
#2006-02-09| 838.95
#2006-02-10| 829.63
#2006-02-13| 832.81
#2006-02-14| 828.62
#2006-02-15| 826.92
#2006-02-16| 826.68
#2006-02-17| 827.81
#2006-02-20| .
#2006-02-21| 826.34
#2006-02-22| 827.25
#2006-02-23| 831.12
#2006-02-24| 825.65
#2006-02-27| 830.47
#2006-02-28| 822.95
#2006-03-01| 832.61
#2006-03-02| 831.14
#2006-03-03| 832.04
#2006-03-06| 832.50
#2006-03-07| 826.33
#2006-03-08| 839.13
#2006-03-09| 847.52
#2006-03-10| 851.14
#2006-03-13| 860.87
#2006-03-14| 864.62
#2006-03-15| 863.96
#2006-03-16| 869.13
#2006-03-17| 869.80
#2006-03-20| 868.69
#2006-03-21| 861.14
#2006-03-22| 874.05
#2006-03-23| 859.65
#2006-03-24| 865.93
#2006-03-27| 859.14
#2006-03-28| 860.73
#2006-03-29| 854.50
#2006-03-30| 867.46
#2006-03-31| 860.33
#2006-04-03| 865.89
#2006-04-04| 868.77
#2006-04-05| 870.99
#2006-04-06| 867.47
#2006-04-07| 857.28
#2006-04-10| 859.64
#2006-04-11| 855.62
#2006-04-12| 852.99
#2006-04-13| 856.98
#2006-04-14| .
#2006-04-17| 870.46
#2006-04-18| 865.45
#2006-04-19| 872.20
#2006-04-20| 872.04
#2006-04-21| 878.50
#2006-04-24| 874.65
#2006-04-25| 875.00
#2006-04-26| 875.61
#2006-04-27| 889.97
#2006-04-28| 900.08
#2006-05-01| 905.44
#2006-05-02| 910.79
#2006-05-03| 900.46
#2006-05-04| 907.97
#2006-05-05| 910.98
#2006-05-08| 908.70
#2006-05-09| 922.05
#2006-05-10| 913.92
#2006-05-11| 911.73
#2006-05-12| 910.39
#2006-05-15| 899.01
#2006-05-16| 915.09
#2006-05-17| 893.92
#2006-05-18| 893.16
#2006-05-19| 881.64
#2006-05-22| 871.96
#2006-05-23| 884.76
#2006-05-24| 867.61
#2006-05-25| 875.00
#2006-05-26| 884.51
#2006-05-29| .
#2006-05-30| 880.98
#2006-05-31| 881.11
#2006-06-01| 882.98
#2006-06-02| 895.27
#2006-06-05| 895.64
#2006-06-06| 875.27
#2006-06-07| 880.57
#2006-06-08| 855.91
#2006-06-09| 866.42
#2006-06-12| 857.17
#2006-06-13| 845.61
#2006-06-14| 852.74
#2006-06-15| 860.69
#2006-06-16| 856.19
#2006-06-19| 854.65
#2006-06-20| 861.44
#2006-06-21| 864.36
#2006-06-22| 862.59
#2006-06-23| 860.34
#2006-06-26| 860.19
#2006-06-27| 854.51
#2006-06-28| 853.26
#2006-06-29| 870.76
#2006-06-30| 894.97
#2006-07-03| 901.02
#2006-07-04| .
#2006-07-05| 887.81
#2006-07-06| 902.23
#2006-07-07| 905.44
#2006-07-10| 904.12
#2006-07-11| 901.99
#2006-07-12| 900.95
#2006-07-13| 888.77
#2006-07-14| 876.25
#2006-07-17| 868.75
#2006-07-18| 868.81
#2006-07-19| 881.54
#2006-07-20| 893.91
#2006-07-21| 897.48
#2006-07-24| 907.97
#2006-07-25| 911.44
#2006-07-26| 909.10
#2006-07-27| 905.79
#2006-07-28| 912.17
#2006-07-31| 911.93
#2006-08-01| 904.54
#2006-08-02| 906.15
#2006-08-03| 899.07
#2006-08-04| 911.40
#2006-08-07| 900.22
#2006-08-08| 899.56
#2006-08-09| 908.88
#2006-08-10| 896.06
#2006-08-11| 897.69
#2006-08-14| 903.84
#2006-08-15| 917.23
#2006-08-16| 921.72
#2006-08-17| 918.91
#2006-08-18| 913.61
#2006-08-21| 918.58
#2006-08-22| 914.14
#2006-08-23| 911.77
#2006-08-24| 917.98
#2006-08-25| 911.36
#2006-08-28| 917.46
#2006-08-29| 922.40
#2006-08-30| 933.41
#2006-08-31| 930.84
#2006-09-01| 933.18
#2006-09-04| .
#2006-09-05| 928.35
#2006-09-06| 919.33
#2006-09-07| 909.35
#2006-09-08| 905.45
#2006-09-11| 900.48
#2006-09-12| 913.71
#2006-09-13| 912.10
#2006-09-14| 909.63
#2006-09-15| 901.24
#2006-09-18| 907.29
#2006-09-19| 902.15
#2006-09-20| 910.73
#2006-09-21| 910.81
#2006-09-22| 910.36
#2006-09-25| 909.43
#2006-09-26| 913.89
#2006-09-27| 916.90
#2006-09-28| 914.43
#2006-09-29| 911.12
#2006-10-02| 918.94
#2006-10-03| 922.19
#2006-10-04| 919.37
#2006-10-05| 917.07
#2006-10-06| 907.80
#2006-10-09| 913.00
#2006-10-10| 910.68
#2006-10-11| 912.69
#2006-10-12| 912.46
#2006-10-13| 909.21
#2006-10-16| 913.73
#2006-10-17| 914.30
#2006-10-18| 918.46
#2006-10-19| 932.75
#2006-10-20| 936.17
#2006-10-23| 935.71
#2006-10-24| 932.17
#2006-10-25| 939.71
#2006-10-26| 926.48
#2006-10-27| 919.52
#2006-10-30| 916.13
#2006-10-31| 915.68
#2006-11-01| 920.15
#2006-11-02| 923.97
#2006-11-03| 919.45
#2006-11-06| 925.26
#2006-11-07| 933.91
#2006-11-08| 920.47
#2006-11-09| 915.15
#2006-11-10| 909.11
#2006-11-13| 908.76
#2006-11-14| 904.62
#2006-11-15| 907.00
#2006-11-16| 908.62
#2006-11-17| 907.56
#2006-11-20| 910.87
#2006-11-21| 910.41
#2006-11-22| 917.22
#2006-11-23| .
#2006-11-24| 918.23
#2006-11-27| 911.16
#2006-11-28| 907.36
#2006-11-29| 925.32
#2006-11-30| 922.91
#2006-12-01| 920.64
#2006-12-04| 920.65
#2006-12-05| 921.58
#2006-12-06| 922.40
#2006-12-07| 928.11
#2006-12-08| 930.07
#2006-12-11| 925.83
#2006-12-12| 934.67
#2006-12-13| 932.67
#2006-12-14| 933.43
#2006-12-15| 928.02
#2006-12-18| 929.61
#2006-12-19| 926.17
#2006-12-20| 925.17
#2006-12-21| 924.45
#2006-12-22| 923.37
#2006-12-25| .
#2006-12-26| 921.64
#2006-12-27| 927.32
#2006-12-28| 926.86
#2006-12-29| 926.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 941.98
#2007-01-04| 942.52
#2007-01-05| 937.50
#2007-01-08| 929.54
#2007-01-09| 929.90
#2007-01-10| 925.70
#2007-01-11| 935.73
#2007-01-12| 943.40
#2007-01-15| .
#2007-01-16| 951.95
#2007-01-17| 957.06
#2007-01-18| 957.41
#2007-01-19| 962.59
#2007-01-22| 954.94
#2007-01-23| 957.34
#2007-01-24| 959.69
#2007-01-25| 955.28
#2007-01-26| 941.22
#2007-01-29| 942.72
#2007-01-30| 944.85
#2007-01-31| 941.45
#2007-02-01| 956.92
#2007-02-02| 962.70
#2007-02-05| 960.24
#2007-02-06| 968.97
#2007-02-07| 965.19
#2007-02-08| 960.36
#2007-02-09| 957.86
#2007-02-12| 957.87
#2007-02-13| 963.57
#2007-02-14| 976.73
#2007-02-15| 976.37
#2007-02-16| 977.75
#2007-02-19| .
#2007-02-20| 975.61
#2007-02-21| 964.42
#2007-02-22| 957.80
#2007-02-23| 966.10
#2007-02-26| 962.00
#2007-02-27| 944.60
#2007-02-28| 936.20
#2007-03-01| 926.81
#2007-03-02| 926.14
#2007-03-05| 912.52
#2007-03-06| 928.86
#2007-03-07| 936.23
#2007-03-08| 941.88
#2007-03-09| 936.83
#2007-03-12| 939.31
#2007-03-13| 932.61
#2007-03-14| 918.23
#2007-03-15| 929.21
#2007-03-16| 932.65
#2007-03-19| 937.61
#2007-03-20| 944.10
#2007-03-21| 946.06
#2007-03-22| 956.22
#2007-03-23| 947.29
#2007-03-26| 944.20
#2007-03-27| 940.62
#2007-03-28| 934.82
#2007-03-29| 941.87
#2007-03-30| 940.76
#2007-04-02| 939.02
#2007-04-03| 944.13
#2007-04-04| 948.25
#2007-04-05| 954.47
#2007-04-06| .
#2007-04-09| 948.45
#2007-04-10| 955.95
#2007-04-11| 952.97
#2007-04-12| 956.23
#2007-04-13| 972.41
#2007-04-16| 983.19
#2007-04-17| 984.46
#2007-04-18| 988.79
#2007-04-19| 994.03
#2007-04-20| 998.85
#2007-04-23| 991.15
#2007-04-24| 990.13
#2007-04-25| 994.72
#2007-04-26| 993.67
#2007-04-27| 990.11
#2007-04-30| 988.48
#2007-05-01| 983.72
#2007-05-02| 988.15
#2007-05-03| 983.27
#2007-05-04| 994.14
#2007-05-07| 995.92
#2007-05-08| 986.34
#2007-05-09| 987.13
#2007-05-10| 978.16
#2007-05-11| 978.26
#2007-05-14| 976.26
#2007-05-15| 984.06
#2007-05-16| 981.10
#2007-05-17| 978.49
#2007-05-18| 985.48
#2007-05-21| 973.95
#2007-05-22| 969.37
#2007-05-23| 972.33
#2007-05-24| 965.09
#2007-05-25| 968.30
#2007-05-28| .
#2007-05-29| 965.49
#2007-05-30| 964.63
#2007-05-31| 965.13
#2007-06-01| 962.74
#2007-06-04| 965.15
#2007-06-05| 960.93
#2007-06-06| 951.13
#2007-06-07| 940.49
#2007-06-08| 932.31
#2007-06-11| 939.00
#2007-06-12| 934.90
#2007-06-13| 932.36
#2007-06-14| 931.23
#2007-06-15| 943.07
#2007-06-18| 938.67
#2007-06-19| 936.25
#2007-06-20| 937.21
#2007-06-21| 927.76
#2007-06-22| 927.27
#2007-06-25| 928.23
#2007-06-26| 927.25
#2007-06-27| 933.20
#2007-06-28| 939.02
#2007-06-29| 945.75
#2007-07-02| 950.34
#2007-07-03| 953.27
#2007-07-04| .
#2007-07-05| 949.11
#2007-07-06| 952.90
#2007-07-09| 951.47
#2007-07-10| 950.85
#2007-07-11| 953.10
#2007-07-12| 959.77
#2007-07-13| 960.25
#2007-07-16| 967.10
#2007-07-17| 964.36
#2007-07-18| 953.20
#2007-07-19| 966.10
#2007-07-20| 965.54
#2007-07-23| 961.97
#2007-07-24| 953.90
#2007-07-25| 947.89
#2007-07-26| 930.81
#2007-07-27| 919.01
#2007-07-30| 917.10
#2007-07-31| 934.61
#2007-08-01| 927.93
#2007-08-02| 934.22
#2007-08-03| 930.95
#2007-08-06| 934.37
#2007-08-07| 940.54
#2007-08-08| 954.53
#2007-08-09| 938.90
#2007-08-10| 916.48
#2007-08-13| 919.24
#2007-08-14| 906.20
#2007-08-15| 893.80
#2007-08-16| 868.82
#2007-08-17| 888.31
#2007-08-20| 893.04
#2007-08-21| 895.02
#2007-08-22| 903.70
#2007-08-23| 910.65
#2007-08-24| 915.98
#2007-08-27| 919.57
#2007-08-28| 907.59
#2007-08-29| 907.53
#2007-08-30| 910.84
#2007-08-31| 919.94
#2007-09-03| .
#2007-09-04| 928.60
#2007-09-05| 923.92
#2007-09-06| 929.75
#2007-09-07| 926.06
#2007-09-10| 920.40
#2007-09-11| 935.45
#2007-09-12| 942.43
#2007-09-13| 945.28
#2007-09-14| 932.39
#2007-09-17| 924.47
#2007-09-18| 926.78
#2007-09-19| 946.29
#2007-09-20| 950.59
#2007-09-21| 951.05
#2007-09-24| 951.93
#2007-09-25| 948.58
#2007-09-26| 947.87
#2007-09-27| 946.60
#2007-09-28| 948.88
#2007-10-01| 956.42
#2007-10-02| 956.21
#2007-10-03| 955.45
#2007-10-04| 959.89
#2007-10-05| 961.50
#2007-10-08| 957.51
#2007-10-09| 962.08
#2007-10-10| 966.28
#2007-10-11| 967.60
#2007-10-12| 959.21
#2007-10-15| 960.24
#2007-10-16| 946.42
#2007-10-17| 947.67
#2007-10-18| 947.25
#2007-10-19| 934.76
#2007-10-22| 920.34
#2007-10-23| 932.06
#2007-10-24| 927.40
#2007-10-25| 931.61
#2007-10-26| 933.38
#2007-10-29| 933.60
#2007-10-30| 931.61
#2007-10-31| 945.01
#2007-11-01| 936.89
#2007-11-02| 932.93
#2007-11-05| 929.64
#2007-11-06| 937.64
#2007-11-07| 939.42
#2007-11-08| 932.09
#2007-11-09| 924.63
#2007-11-12| 917.30
#2007-11-13| 930.65
#2007-11-14| 940.82
#2007-11-15| 925.82
#2007-11-16| 919.46
#2007-11-19| 906.25
#2007-11-20| 919.20
#2007-11-21| 910.47
#2007-11-22| .
#2007-11-23| 956.84
#2007-11-26| 949.10
#2007-11-27| 952.15
#2007-11-28| 958.67
#2007-11-29| 967.43
#2007-11-30| 973.52
#2007-12-03| 970.65
#2007-12-04| 972.90
#2007-12-05| 976.34
#2007-12-06| 966.53
#2007-12-07| 972.91
#2007-12-10| 976.58
#2007-12-11| 971.58
#2007-12-12| 972.23
#2007-12-13| 953.50
#2007-12-14| 946.81
#2007-12-17| 930.29
#2007-12-18| 926.65
#2007-12-19| 924.60
#2007-12-20| 923.15
#2007-12-21| 925.98
#2007-12-24| 929.05
#2007-12-25| .
#2007-12-26| 933.84
#2007-12-27| 934.27
#2007-12-28| 939.12
#2007-12-31| 933.50
#2008-01-01| .
#2008-01-02| 934.44
#2008-01-03| 928.80
#2008-01-04| 922.73
#2008-01-07| 934.83
#2008-01-08| 964.98
#2008-01-09| 977.57
#2008-01-10| 977.08
#2008-01-11| 970.07
#2008-01-14| 969.28
#2008-01-15| 944.43
#2008-01-16| 936.05
#2008-01-17| 929.36
#2008-01-18| 923.74
#2008-01-21| .
#2008-01-22| 889.03
#2008-01-23| 865.47
#2008-01-24| 885.83
#2008-01-25| 876.39
#2008-01-28| 874.82
#2008-01-29| 878.60
#2008-01-30| 871.45
#2008-01-31| 876.68
#2008-02-01| 881.85
#2008-02-04| 878.89
#2008-02-05| 855.70
#2008-02-06| 859.97
#2008-02-07| 835.07
#2008-02-08| 833.02
#2008-02-11| 832.70
#2008-02-12| 852.76
#2008-02-13| 857.50
#2008-02-14| 859.28
#2008-02-15| 855.86
#2008-02-18| .
#2008-02-19| 868.51
#2008-02-20| 854.57
#2008-02-21| 868.39
#2008-02-22| 867.83
#2008-02-25| 883.62
#2008-02-26| 892.03
#2008-02-27| 902.94
#2008-02-28| 895.31
#2008-02-29| 878.98
#2008-03-03| 874.23
#2008-03-04| 864.46
#2008-03-05| 867.54
#2008-03-06| 863.16
#2008-03-07| 858.59
#2008-03-10| 847.07
#2008-03-11| 844.61
#2008-03-12| 857.58
#2008-03-13| 849.83
#2008-03-14| 838.55
#2008-03-17| 828.75
#2008-03-18| 849.61
#2008-03-19| 842.05
#2008-03-20| 842.93
#2008-03-21| .
#2008-03-24| 838.94
#2008-03-25| 862.95
#2008-03-26| 855.36
#2008-03-27| 868.42
#2008-03-28| 865.48
#2008-03-31| 870.29
#2008-04-01| 879.09
#2008-04-02| 888.53
#2008-04-03| 883.52
#2008-04-04| 894.75
#2008-04-07| 890.75
#2008-04-08| 875.71
#2008-04-09| 867.14
#2008-04-10| 868.12
#2008-04-11| 853.21
#2008-04-14| 844.85
#2008-04-15| 841.31
#2008-04-16| 853.79
#2008-04-17| 840.10
#2008-04-18| 850.48
#2008-04-21| 862.18
#2008-04-22| 862.91
#2008-04-23| 867.12
#2008-04-24| 866.54
#2008-04-25| 875.47
#2008-04-28| 873.32
#2008-04-29| 863.11
#2008-04-30| 870.04
#2008-05-01| 863.60
#2008-05-02| 869.70
#2008-05-05| 870.03
#2008-05-06| 865.05
#2008-05-07| 859.30
#2008-05-08| 861.88
#2008-05-09| 850.19
#2008-05-12| 851.05
#2008-05-13| 852.58
#2008-05-14| 853.79
#2008-05-15| 863.87
#2008-05-16| 872.82
#2008-05-19| 883.41
#2008-05-20| 882.12
#2008-05-21| 884.70
#2008-05-22| 881.84
#2008-05-23| 874.30
#2008-05-26| .
#2008-05-27| 870.39
#2008-05-28| 870.58
#2008-05-29| 870.83
#2008-05-30| 873.17
#2008-06-02| 879.00
#2008-06-03| 878.60
#2008-06-04| 866.39
#2008-06-05| 871.20
#2008-06-06| 866.08
#2008-06-09| 859.53
#2008-06-10| 840.36
#2008-06-11| 836.93
#2008-06-12| 834.79
#2008-06-13| 831.13
#2008-06-16| 835.72
#2008-06-17| 836.89
#2008-06-18| 843.35
#2008-06-19| 844.58
#2008-06-20| 845.21
#2008-06-23| 844.15
#2008-06-24| 854.42
#2008-06-25| 859.56
#2008-06-26| 866.11
#2008-06-27| 860.00
#2008-06-30| 872.16
#2008-07-01| 864.81
#2008-07-02| 883.77
#2008-07-03| 885.50
#2008-07-04| .
#2008-07-07| 879.05
#2008-07-08| 888.66
#2008-07-09| 906.21
#2008-07-10| 903.01
#2008-07-11| 883.39
#2008-07-14| 879.27
#2008-07-15| 883.40
#2008-07-16| 873.32
#2008-07-17| 875.12
#2008-07-18| 883.16
#2008-07-21| 886.00
#2008-07-22| 896.65
#2008-07-23| 890.64
#2008-07-24| 891.67
#2008-07-25| 899.42
#2008-07-28| 890.45
#2008-07-29| 887.85
#2008-07-30| 888.92
#2008-07-31| 894.07
#2008-08-01| 888.87
#2008-08-04| 898.37
#2008-08-05| 906.60
#2008-08-06| 899.54
#2008-08-07| 891.44
#2008-08-08| 887.32
#2008-08-11| 889.20
#2008-08-12| 879.68
#2008-08-13| 874.97
#2008-08-14| 878.65
#2008-08-15| 877.31
#2008-08-18| 875.56
#2008-08-19| 866.07
#2008-08-20| 863.14
#2008-08-21| 858.47
#2008-08-22| 864.15
#2008-08-25| 860.22
#2008-08-26| 860.03
#2008-08-27| 860.32
#2008-08-28| 872.73
#2008-08-29| 874.55
#2008-09-01| .
#2008-09-02| 871.11
#2008-09-03| 855.91
#2008-09-04| 839.21
#2008-09-05| 829.22
#2008-09-08| 827.65
#2008-09-09| 828.15
#2008-09-10| 837.08
#2008-09-11| 822.65
#2008-09-12| 839.46
#2008-09-15| 828.87
#2008-09-16| 810.66
#2008-09-17| 812.37
#2008-09-18| 813.62
#2008-09-19| 827.04
#2008-09-22| 824.74
#2008-09-23| 829.82
#2008-09-24| 820.59
#2008-09-25| 840.59
#2008-09-26| 831.55
#2008-09-29| 797.31
#2008-09-30| 793.43
#2008-10-01| 802.64
#2008-10-02| 795.72
#2008-10-03| 808.80
#2008-10-06| 757.08
#2008-10-07| 771.25
#2008-10-08| 732.44
#2008-10-09| 696.39
#2008-10-10| 648.47
#2008-10-13| 705.27
#2008-10-14| 720.86
#2008-10-15| 699.26
#2008-10-16| 679.89
#2008-10-17| 729.04
#2008-10-20| 733.57
#2008-10-21| 717.51
#2008-10-22| 694.56
#2008-10-23| 701.01
#2008-10-24| 675.14
#2008-10-27| 664.48
#2008-10-28| 668.79
#2008-10-29| 711.86
#2008-10-30| 702.27
#2008-10-31| 726.41
#2008-11-03| 738.26
#2008-11-04| 752.94
#2008-11-05| 721.32
#2008-11-06| 694.47
#2008-11-07| 711.47
#2008-11-10| 719.00
#2008-11-11| 705.10
#2008-11-12| 696.81
#2008-11-13| 695.45
#2008-11-14| 710.10
#2008-11-17| 689.59
#2008-11-18| 700.35
#2008-11-19| 678.87
#2008-11-20| 647.32
#2008-11-21| 611.21
#2008-11-24| 661.34
#2008-11-25| 658.09
#2008-11-26| 649.65
#2008-11-27| .
#2008-11-28| 668.32
#2008-12-01| 649.29
#2008-12-02| 655.13
#2008-12-03| 670.07
#2008-12-04| 666.85
#2008-12-05| 658.40
#2008-12-08| 691.40
#2008-12-09| 686.36
#2008-12-10| 678.55
#2008-12-11| 681.79
#2008-12-12| 685.66
#2008-12-15| 685.58
#2008-12-16| 696.36
#2008-12-17| 720.26
#2008-12-18| 732.98
#2008-12-19| 710.09
#2008-12-22| 708.25
#2008-12-23| 703.51
#2008-12-24| 702.69
#2008-12-25| .
#2008-12-26| 704.65
#2008-12-29| 722.83
#2008-12-30| 723.37
#2008-12-31| 719.49
#2009-01-01| .
#2009-01-02| 724.56
#2009-01-05| 719.11
#2009-01-06| 721.08
#2009-01-07| 735.62
#2009-01-08| 738.19
#2009-01-09| 731.53
#2009-01-12| 718.79
#2009-01-13| 711.75
#2009-01-14| 704.16
#2009-01-15| 700.38
#2009-01-16| 710.03
#2009-01-19| .
#2009-01-20| 697.48
#2009-01-21| 680.85
#2009-01-22| 680.04
#2009-01-23| 673.71
#2009-01-26| 695.10
#2009-01-27| 690.77
#2009-01-28| 684.19
#2009-01-29| 666.12
#2009-01-30| 666.86
#2009-02-02| 661.83
#2009-02-03| 679.20
#2009-02-04| 669.79
#2009-02-05| 668.58
#2009-02-06| 664.54
#2009-02-09| 672.19
#2009-02-10| 669.11
#2009-02-11| 666.07
#2009-02-12| 662.98
#2009-02-13| 668.46
#2009-02-16| .
#2009-02-17| 645.19
#2009-02-18| 646.97
#2009-02-19| 645.21
#2009-02-20| 631.91
#2009-02-23| 639.28
#2009-02-24| 626.41
#2009-02-25| 615.91
#2009-02-26| 612.54
#2009-02-27| 594.46
#2009-03-02| 570.84
#2009-03-03| 564.69
#2009-03-04| 567.06
#2009-03-05| 568.28
#2009-03-06| 563.74
#2009-03-09| 564.48
#2009-03-10| 578.64
#2009-03-11| 574.64
#2009-03-12| 580.26
#2009-03-13| 589.08
#2009-03-16| 604.90
#2009-03-17| 601.52
#2009-03-18| 602.88
#2009-03-19| 612.80
#2009-03-20| 609.00
#2009-03-23| 612.51
#2009-03-24| 615.90
#2009-03-25| 621.45
#2009-03-26| 623.47
#2009-03-27| 610.64
#2009-03-30| 604.44
#2009-03-31| 627.18
#2009-04-01| 625.69
#2009-04-02| 646.08
#2009-04-03| 624.80
#2009-04-06| 620.00
#2009-04-07| 617.94
#2009-04-08| 613.86
#2009-04-09| 612.82
#2009-04-10| .
#2009-04-13| 619.12
#2009-04-14| 611.78
#2009-04-15| 614.64
#2009-04-16| 622.00
#2009-04-17| 618.33
#2009-04-20| 607.13
#2009-04-21| 611.11
#2009-04-22| 599.34
#2009-04-23| 593.02
#2009-04-24| 612.04
#2009-04-27| 622.31
#2009-04-28| 618.44
#2009-04-29| 628.30
#2009-04-30| 629.77
#2009-05-01| 627.80
#2009-05-04| 633.74
#2009-05-05| 629.47
#2009-05-06| 634.69
#2009-05-07| 634.52
#2009-05-08| 638.81
#2009-05-11| 641.94
#2009-05-12| 653.44
#2009-05-13| 660.41
#2009-05-14| 661.47
#2009-05-15| 659.61
#2009-05-18| 660.49
#2009-05-19| 666.98
#2009-05-20| 678.24
#2009-05-21| 674.98
#2009-05-22| 678.62
#2009-05-25| .
#2009-05-26| 685.07
#2009-05-27| 680.80
#2009-05-28| 676.64
#2009-05-29| 685.12
#2009-06-01| 691.51
#2009-06-02| 690.99
#2009-06-03| 681.72
#2009-06-04| 687.50
#2009-06-05| 678.51
#2009-06-08| 675.81
#2009-06-09| 683.90
#2009-06-10| 684.56
#2009-06-11| 696.65
#2009-06-12| 711.38
#2009-06-15| 695.72
#2009-06-16| 698.84
#2009-06-17| 698.39
#2009-06-18| 705.12
#2009-06-19| 709.43
#2009-06-22| 696.18
#2009-06-23| 704.20
#2009-06-24| 706.71
#2009-06-25| 688.95
#2009-06-26| 690.72
#2009-06-29| 697.23
#2009-06-30| 693.07
#2009-07-01| 708.86
#2009-07-02| 693.63
#2009-07-03| .
#2009-07-06| 693.23
#2009-07-07| 692.63
#2009-07-08| 690.41
#2009-07-09| 692.54
#2009-07-10| 680.42
#2009-07-13| 686.10
#2009-07-14| 690.28
#2009-07-15| 703.03
#2009-07-16| 713.50
#2009-07-17| 713.84
#2009-07-20| 726.07
#2009-07-21| 734.12
#2009-07-22| 737.71
#2009-07-23| 747.44
#2009-07-24| 744.23
#2009-07-27| 748.20
#2009-07-28| 754.77
#2009-07-29| 750.42
#2009-07-30| 757.53
#2009-07-31| 760.10
#2009-08-03| 770.74
#2009-08-04| 768.16
#2009-08-05| 767.04
#2009-08-06| 761.30
#2009-08-07| 761.45
#2009-08-10| 755.90
#2009-08-11| 752.43
#2009-08-12| 761.88
#2009-08-13| 763.32
#2009-08-14| 757.99
#2009-08-17| 745.24
#2009-08-18| 751.33
#2009-08-19| 758.50
#2009-08-20| 763.00
#2009-08-21| 774.48
#2009-08-24| 773.62
#2009-08-25| 778.08
#2009-08-26| 772.61
#2009-08-27| 772.75
#2009-08-28| 780.33
#2009-08-31| 776.93
#2009-09-01| 772.43
#2009-09-02| 766.86
#2009-09-03| 760.89
#2009-09-04| 763.81
#2009-09-07| .
#2009-09-08| 782.11
#2009-09-09| 786.35
#2009-09-10| 788.04
#2009-09-11| 792.97
#2009-09-14| 793.00
#2009-09-15| 788.89
#2009-09-16| 798.74
#2009-09-17| 803.73
#2009-09-18| 805.62
#2009-09-21| 805.47
#2009-09-22| 818.58
#2009-09-23| 815.05
#2009-09-24| 799.81
#2009-09-25| 801.80
#2009-09-28| 807.98
#2009-09-29| 804.88
#2009-09-30| 803.78
#2009-10-01| 796.83
#2009-10-02| 792.55
#2009-10-05| 795.76
#2009-10-06| 805.61
#2009-10-07| 801.10
#2009-10-08| 811.06
#2009-10-09| 808.79
#2009-10-12| 821.52
#2009-10-13| 814.54
#2009-10-14| 825.96
#2009-10-15| 830.78
#2009-10-16| 819.04
#2009-10-19| 833.04
#2009-10-20| 830.72
#2009-10-21| 833.98
#2009-10-22| 827.43
#2009-10-23| 821.31
#2009-10-26| 813.77
#2009-10-27| 821.34
#2009-10-28| 816.31
#2009-10-29| 816.55
#2009-10-30| 810.19
#2009-11-02| 809.03
#2009-11-03| 798.91
#2009-11-04| 810.32
#2009-11-05| 814.07
#2009-11-06| 812.03
#2009-11-09| 830.80
#2009-11-10| 831.94
#2009-11-11| 832.40
#2009-11-12| 829.26
#2009-11-13| 832.33
#2009-11-16| 843.06
#2009-11-17| 832.99
#2009-11-18| 837.50
#2009-11-19| 825.10
#2009-11-20| 824.89
#2009-11-23| 846.00
#2009-11-24| 843.87
#2009-11-25| 856.36
#2009-11-26| .
#2009-11-27| 843.58
#2009-11-30| 838.31
#2009-12-01| 856.29
#2009-12-02| 859.82
#2009-12-03| 860.25
#2009-12-04| 861.47
#2009-12-07| 853.97
#2009-12-08| 845.08
#2009-12-09| 839.11
#2009-12-10| 842.85
#2009-12-11| 839.88
#2009-12-14| 846.31
#2009-12-15| 843.61
#2009-12-16| 854.82
#2009-12-17| 838.84
#2009-12-18| 840.06
#2009-12-21| 842.98
#2009-12-22| 848.65
#2009-12-23| 855.51
#2009-12-24| 856.77
#2009-12-25| .
#2009-12-28| 858.80
#2009-12-29| 862.31
#2009-12-30| 850.93
#2009-12-31| 856.22
#2010-01-01| .
#2010-01-04| 870.60
#2010-01-05| 857.84
#2010-01-06| 855.77
#2010-01-07| 852.59
#2010-01-08| 851.56
#2010-01-11| 870.24
#2010-01-12| 865.26
#2010-01-13| 868.89
#2010-01-14| 879.72
#2010-01-15| 870.27
#2010-01-18| .
#2010-01-19| 881.03
#2010-01-20| 869.16
#2010-01-21| 864.65
#2010-01-22| 861.86
#2010-01-25| 853.41
#2010-01-26| 859.62
#2010-01-27| 856.14
#2010-01-28| 842.07
#2010-01-29| 839.23
#2010-02-01| 837.86
#2010-02-02| 844.96
#2010-02-03| 843.32
#2010-02-04| 829.11
#2010-02-05| 807.50
#2010-02-08| 818.27
#2010-02-09| 818.82
#2010-02-10| 813.44
#2010-02-11| 819.51
#2010-02-12| 821.63
#2010-02-15| .
#2010-02-16| 832.34
#2010-02-17| 834.99
#2010-02-18| 837.42
#2010-02-19| 835.41
#2010-02-22| 832.78
#2010-02-23| 828.22
#2010-02-24| 831.97
#2010-02-25| 820.66
#2010-02-26| 834.24
#2010-03-01| 834.91
#2010-03-02| 840.67
#2010-03-03| 848.77
#2010-03-04| 841.48
#2010-03-05| 845.84
#2010-03-08| 847.14
#2010-03-09| 845.34
#2010-03-10| 847.66
#2010-03-11| 845.55
#2010-03-12| 845.07
#2010-03-15| 842.19
#2010-03-16| 850.72
#2010-03-17| 848.13
#2010-03-18| 850.76
#2010-03-19| 850.05
#2010-03-22| 854.33
#2010-03-23| 854.35
#2010-03-24| 848.89
#2010-03-25| 848.82
#2010-03-26| 842.44
#2010-03-29| 844.28
#2010-03-30| 840.82
#2010-03-31| 847.65
#2010-04-01| 849.59
#2010-04-02| .
#2010-04-05| 845.30
#2010-04-06| 836.87
#2010-04-07| 838.36
#2010-04-08| 838.83
#2010-04-09| 848.32
#2010-04-12| 854.06
#2010-04-13| 851.64
#2010-04-14| 854.77
#2010-04-15| 858.56
#2010-04-16| 851.25
#2010-04-19| 846.63
#2010-04-20| 851.97
#2010-04-21| 846.53
#2010-04-22| 831.86
#2010-04-23| 834.04
#2010-04-26| 835.32
#2010-04-27| 818.68
#2010-04-28| 806.88
#2010-04-29| 814.41
#2010-04-30| 814.78
#2010-05-03| 808.22
#2010-05-04| 797.06
#2010-05-05| 782.05
#2010-05-06| 776.15
#2010-05-07| 747.69
#2010-05-10| 780.15
#2010-05-11| 773.27
#2010-05-12| 779.18
#2010-05-13| 774.76
#2010-05-14| 755.18
#2010-05-17| 751.39
#2010-05-18| 753.43
#2010-05-19| 741.21
#2010-05-20| 724.15
#2010-05-21| 720.23
#2010-05-24| 715.55
#2010-05-25| 702.38
#2010-05-26| 711.31
#2010-05-27| 724.51
#2010-05-28| 732.75
#2010-05-31| .
#2010-06-01| 736.50
#2010-06-02| 740.22
#2010-06-03| 751.03
#2010-06-04| 735.35
#2010-06-07| 723.92
#2010-06-08| 719.11
#2010-06-09| 732.17
#2010-06-10| 742.07
#2010-06-11| 744.87
#2010-06-14| 758.85
#2010-06-15| 764.14
#2010-06-16| 769.12
#2010-06-17| 769.99
#2010-06-18| 765.33
#2010-06-21| 767.21
#2010-06-22| 763.95
#2010-06-23| 755.57
#2010-06-24| 756.57
#2010-06-25| 752.53
#2010-06-28| 760.52
#2010-06-29| 742.12
#2010-06-30| 754.10
#2010-07-01| 745.56
#2010-07-02| 746.43
#2010-07-05| .
#2010-07-06| 757.48
#2010-07-07| 757.45
#2010-07-08| 765.66
#2010-07-09| 768.32
#2010-07-12| 770.77
#2010-07-13| 781.11
#2010-07-14| 788.19
#2010-07-15| 797.23
#2010-07-16| 783.33
#2010-07-19| 777.93
#2010-07-20| 770.09
#2010-07-21| 763.30
#2010-07-22| 774.76
#2010-07-23| 762.86
#2010-07-26| 759.65
#2010-07-27| 760.14
#2010-07-28| 761.79
#2010-07-29| 762.41
#2010-07-30| 756.11
#2010-08-02| 776.58
#2010-08-03| 784.32
#2010-08-04| 778.33
#2010-08-05| 781.71
#2010-08-06| 785.23
#2010-08-09| 792.62
#2010-08-10| 789.24
#2010-08-11| 774.28
#2010-08-12| 775.99
#2010-08-13| 776.41
#2010-08-16| 782.48
#2010-08-17| 784.61
#2010-08-18| 786.65
#2010-08-19| 780.92
#2010-08-20| 770.83
#2010-08-23| 773.74
#2010-08-24| 764.80
#2010-08-25| 761.51
#2010-08-26| 768.62
#2010-08-27| 772.85
#2010-08-30| 777.44
#2010-08-31| 777.37
#2010-09-01| 795.11
#2010-09-02| 793.98
#2010-09-03| 799.57
#2010-09-06| .
#2010-09-07| 798.34
#2010-09-08| 805.31
#2010-09-09| 810.17
#2010-09-10| 810.90
#2010-09-13| 822.01
#2010-09-14| 829.66
#2010-09-15| 828.87
#2010-09-16| 822.71
#2010-09-17| 821.67
#2010-09-20| 830.23
#2010-09-21| 829.82
#2010-09-22| 835.79
#2010-09-23| 832.59
#2010-09-24| 841.72
#2010-09-27| 835.96
#2010-09-28| 838.41
#2010-09-29| 837.04
#2010-09-30| 837.45
#2010-10-01| 838.20
#2010-10-04| 831.99
#2010-10-05| 847.27
#2010-10-06| 849.39
#2010-10-07| 856.00
#2010-10-08| 858.39
#2010-10-11| 858.61
#2010-10-12| 856.10
#2010-10-13| 870.38
#2010-10-14| 873.87
#2010-10-15| 873.90
#2010-10-18| 874.24
#2010-10-19| 856.12
#2010-10-20| 871.37
#2010-10-21| 865.91
#2010-10-22| 856.70
#2010-10-25| 862.41
#2010-10-26| 852.50
#2010-10-27| 846.96
#2010-10-28| 851.84
#2010-10-29| 852.67
#2010-11-01| 851.61
#2010-11-02| 858.34
#2010-11-03| 854.71
#2010-11-04| 868.44
#2010-11-05| 866.87
#2010-11-08| 859.52
#2010-11-09| 858.80
#2010-11-10| 847.71
#2010-11-11| 843.91
#2010-11-12| 841.03
#2010-11-15| 840.39
#2010-11-16| 831.49
#2010-11-17| 838.09
#2010-11-18| 849.34
#2010-11-19| 846.71
#2010-11-22| 842.04
#2010-11-23| 823.33
#2010-11-24| 825.45
#2010-11-25| .
#2010-11-26| 821.31
#2010-11-29| 804.57
#2010-11-30| 800.62
#2010-12-01| 809.53
#2010-12-02| 818.32
#2010-12-03| 825.65
#2010-12-06| 819.75
#2010-12-07| 827.13
#2010-12-08| 827.63
#2010-12-09| 831.21
#2010-12-10| 834.88
#2010-12-13| 843.68
#2010-12-14| 849.27
#2010-12-15| 853.80
#2010-12-16| 847.50
#2010-12-17| 837.34
#2010-12-20| 836.59
#2010-12-21| 839.29
#2010-12-22| 839.03
#2010-12-23| 840.97
#2010-12-24| .
#2010-12-27| 842.71
#2010-12-28| 846.99
#2010-12-29| 847.70
#2010-12-30| 845.81
#2010-12-31| 848.95
#2011-01-03| 848.82
#2011-01-04| 852.54
#2011-01-05| 842.90
#2011-01-06| 842.45
#2011-01-07| 837.08
#2011-01-10| 832.35
#2011-01-11| 835.47
#2011-01-12| 847.88
#2011-01-13| 853.76
#2011-01-14| 851.79
#2011-01-17| .
#2011-01-18| 858.93
#2011-01-19| 857.39
#2011-01-20| 838.81
#2011-01-21| 848.19
#2011-01-24| 861.03
#2011-01-25| 859.98
#2011-01-26| 870.00
#2011-01-27| 866.66
#2011-01-28| 854.56
#2011-01-31| 854.52
#2011-02-01| 865.56
#2011-02-02| 863.45
#2011-02-03| 857.77
#2011-02-04| 852.20
#2011-02-07| 858.33
#2011-02-08| 861.64
#2011-02-09| 858.05
#2011-02-10| 853.46
#2011-02-11| 852.87
#2011-02-14| 852.88
#2011-02-15| 856.83
#2011-02-16| 859.83
#2011-02-17| 866.37
#2011-02-18| 870.93
#2011-02-21| .
#2011-02-22| 862.38
#2011-02-23| 865.21
#2011-02-24| 854.65
#2011-02-25| 858.88
#2011-02-28| 870.52
#2011-03-01| 872.52
#2011-03-02| 871.79
#2011-03-03| 871.63
#2011-03-04| 873.35
#2011-03-07| 869.36
#2011-03-08| 861.89
#2011-03-09| 862.06
#2011-03-10| 856.45
#2011-03-11| 852.89
#2011-03-14| 848.31
#2011-03-15| 829.57
#2011-03-16| 816.15
#2011-03-17| 830.04
#2011-03-18| 834.16
#2011-03-21| 842.85
#2011-03-22| 846.43
#2011-03-23| 844.59
#2011-03-24| 852.83
#2011-03-25| 854.28
#2011-03-28| 851.57
#2011-03-29| 848.53
#2011-03-30| 857.17
#2011-03-31| 857.77
#2011-04-01| 860.58
#2011-04-04| 869.27
#2011-04-05| 872.65
#2011-04-06| 879.83
#2011-04-07| 879.50
#2011-04-08| 886.33
#2011-04-11| 888.91
#2011-04-12| 885.72
#2011-04-13| 890.82
#2011-04-14| 889.38
#2011-04-15| 894.71
#2011-04-18| 876.99
#2011-04-19| 888.70
#2011-04-20| 912.43
#2011-04-21| 915.28
#2011-04-22| .
#2011-04-25| 913.53
#2011-04-26| 913.88
#2011-04-27| 916.10
#2011-04-28| 928.39
#2011-04-29| 934.67
#2011-05-02| 942.88
#2011-05-03| 941.00
#2011-05-04| 942.14
#2011-05-05| 931.80
#2011-05-06| 938.62
#2011-05-09| 927.55
#2011-05-10| 933.43
#2011-05-11| 938.50
#2011-05-12| 938.91
#2011-05-13| 944.00
#2011-05-16| 944.63
#2011-05-17| 928.23
#2011-05-18| 938.22
#2011-05-19| 943.39
#2011-05-20| 939.67
#2011-05-23| 922.06
#2011-05-24| 929.37
#2011-05-25| 932.93
#2011-05-26| 937.20
#2011-05-27| 950.31
#2011-05-30| .
#2011-05-31| 965.74
#2011-06-01| 963.30
#2011-06-02| 954.15
#2011-06-03| 955.64
#2011-06-06| 955.72
#2011-06-07| 957.69
#2011-06-08| 946.21
#2011-06-09| 942.77
#2011-06-10| 923.98
#2011-06-13| 929.24
#2011-06-14| 938.24
#2011-06-15| 923.37
#2011-06-16| 909.88
#2011-06-17| 915.84
#2011-06-20| 911.46
#2011-06-21| 916.89
#2011-06-22| 917.45
#2011-06-23| 899.26
#2011-06-24| 903.77
#2011-06-27| 908.65
#2011-06-28| 915.66
#2011-06-29| 928.28
#2011-06-30| 939.23
#2011-07-01| 939.27
#2011-07-04| .
#2011-07-05| 944.92
#2011-07-06| 941.66
#2011-07-07| 945.08
#2011-07-08| 944.43
#2011-07-11| 928.18
#2011-07-12| 926.62
#2011-07-13| 940.22
#2011-07-14| 935.38
#2011-07-15| 939.46
#2011-07-18| 925.21
#2011-07-19| 938.04
#2011-07-20| 943.08
#2011-07-21| 953.41
#2011-07-22| 954.55
#2011-07-25| 963.22
#2011-07-26| 966.22
#2011-07-27| 956.46
#2011-07-28| 953.05
#2011-07-29| 949.31
#2011-08-01| 937.49
#2011-08-02| 922.24
#2011-08-03| 910.31
#2011-08-04| 882.52
#2011-08-05| 863.48
#2011-08-08| 832.96
#2011-08-09| 845.45
#2011-08-10| 819.23
#2011-08-11| 830.81
#2011-08-12| 853.22
#2011-08-15| 866.46
#2011-08-16| 867.93
#2011-08-17| 879.71
#2011-08-18| 850.36
#2011-08-19| 846.44
#2011-08-22| 860.06
#2011-08-23| 868.13
#2011-08-24| 875.51
#2011-08-25| 859.76
#2011-08-26| 856.34
#2011-08-29| 868.51
#2011-08-30| 868.41
#2011-08-31| 889.87
#2011-09-01| 896.82
#2011-09-02| 880.02
#2011-09-05| .
#2011-09-06| 843.45
#2011-09-07| 861.34
#2011-09-08| 860.50
#2011-09-09| 835.24
#2011-09-12| 810.06
#2011-09-13| 815.14
#2011-09-14| 822.53
#2011-09-15| 837.35
#2011-09-16| 837.36
#2011-09-19| 818.95
#2011-09-20| 838.47
#2011-09-21| 828.99
#2011-09-22| 796.91
#2011-09-23| 800.60
#2011-09-26| 812.61
#2011-09-27| 839.75
#2011-09-28| 836.08
#2011-09-29| 841.80
#2011-09-30| 829.02
#2011-10-03| 820.84
#2011-10-04| 805.87
#2011-10-05| 813.48
#2011-10-06| 826.91
#2011-10-07| 838.22
#2011-10-10| 854.24
#2011-10-11| 850.44
#2011-10-12| 860.00
#2011-10-13| 847.42
#2011-10-14| 859.70
#2011-10-17| 850.13
#2011-10-18| 845.68
#2011-10-19| 852.28
#2011-10-20| 848.51
#2011-10-21| 871.04
#2011-10-24| 870.22
#2011-10-25| 861.96
#2011-10-26| 862.04
#2011-10-27| 888.58
#2011-10-28| 896.76
#2011-10-31| 881.08
#2011-11-01| 849.01
#2011-11-02| 852.72
#2011-11-03| 863.49
#2011-11-04| 862.63
#2011-11-07| 854.96
#2011-11-08| 862.50
#2011-11-09| 845.15
#2011-11-10| 841.31
#2011-11-11| 860.47
#2011-11-14| 853.52
#2011-11-15| 849.35
#2011-11-16| 851.68
#2011-11-17| 847.20
#2011-11-18| 842.12
#2011-11-21| 820.26
#2011-11-22| 816.55
#2011-11-23| 807.95
#2011-11-24| .
#2011-11-25| 798.51
#2011-11-28| 821.13
#2011-11-29| 825.92
#2011-11-30| 855.34
#2011-12-01| 856.69
#2011-12-02| 855.31
#2011-12-05| 854.22
#2011-12-06| 855.30
#2011-12-07| 859.74
#2011-12-08| 859.24
#2011-12-09| 864.81
#2011-12-12| 854.41
#2011-12-13| 857.20
#2011-12-14| 841.84
#2011-12-15| 860.58
#2011-12-16| 859.73
#2011-12-19| 864.95
#2011-12-20| 872.66
#2011-12-21| 865.85
#2011-12-22| 869.72
#2011-12-23| 876.15
#2011-12-26| .
#2011-12-27| 878.06
#2011-12-28| 872.54
#2011-12-29| 873.49
#2011-12-30| 883.91
#2012-01-02| .
#2012-01-03| 901.49
#2012-01-04| 891.40
#2012-01-05| 883.92
#2012-01-06| 885.17
#2012-01-09| 880.20
#2012-01-10| 885.01
#2012-01-11| 878.36
#2012-01-12| 882.24
#2012-01-13| 870.69
#2012-01-16| .
#2012-01-17| 886.68
#2012-01-18| 895.35
#2012-01-19| 898.20
#2012-01-20| 889.05
#2012-01-23| 894.65
#2012-01-24| 892.38
#2012-01-25| 884.15
#2012-01-26| 899.08
#2012-01-27| 887.77
#2012-01-30| 885.46
#2012-01-31| 887.53
#2012-02-01| 899.92
#2012-02-02| 896.64
#2012-02-03| 904.07
#2012-02-06| 903.03
#2012-02-07| 915.39
#2012-02-08| 911.78
#2012-02-09| 916.45
#2012-02-10| 908.75
#2012-02-13| 919.30
#2012-02-14| 911.87
#2012-02-15| 911.55
#2012-02-16| 907.90
#2012-02-17| 912.06
#2012-02-20| .
#2012-02-21| 916.14
#2012-02-22| 909.86
#2012-02-23| 918.23
#2012-02-24| 922.87
#2012-02-27| 911.54
#2012-02-28| 912.09
#2012-02-29| 907.19
#2012-03-01| 911.16
#2012-03-02| 903.24
#2012-03-05| 910.56
#2012-03-06| 890.82
#2012-03-07| 894.93
#2012-03-08| 906.05
#2012-03-09| 906.05
#2012-03-12| 906.41
#2012-03-13| 913.35
#2012-03-14| 905.78
#2012-03-15| 907.60
#2012-03-16| 914.44
#2012-03-19| 920.64
#2012-03-20| 918.63
#2012-03-21| 917.27
#2012-03-22| 911.89
#2012-03-23| 911.10
#2012-03-26| 922.18
#2012-03-27| 919.26
#2012-03-28| 918.43
#2012-03-29| 908.57
#2012-03-30| 913.90
#2012-04-02| 934.26
#2012-04-03| 934.81
#2012-04-04| 910.21
#2012-04-05| 905.28
#2012-04-06| .
#2012-04-09| 905.86
#2012-04-10| 896.97
#2012-04-11| 896.29
#2012-04-12| 907.19
#2012-04-13| 896.74
#2012-04-16| 904.68
#2012-04-17| 919.61
#2012-04-18| 921.14
#2012-04-19| 924.41
#2012-04-20| 937.99
#2012-04-23| 921.36
#2012-04-24| 929.17
#2012-04-25| 925.81
#2012-04-26| 926.82
#2012-04-27| 929.58
#2012-04-30| 930.75
#2012-05-01| 932.03
#2012-05-02| 928.75
#2012-05-03| 934.47
#2012-05-04| 926.51
#2012-05-07| 917.41
#2012-05-08| 908.66
#2012-05-09| 899.22
#2012-05-10| 895.16
#2012-05-11| 901.82
#2012-05-14| 885.37
#2012-05-15| 878.57
#2012-05-16| 874.78
#2012-05-17| 869.46
#2012-05-18| 864.50
#2012-05-21| 868.57
#2012-05-22| 875.73
#2012-05-23| 852.61
#2012-05-24| 858.92
#2012-05-25| 861.60
#2012-05-28| .
#2012-05-29| 866.02
#2012-05-30| 849.66
#2012-05-31| 850.19
#2012-06-01| 836.39
#2012-06-04| 838.71
#2012-06-05| 838.11
#2012-06-06| 852.23
#2012-06-07| 861.15
#2012-06-08| 857.06
#2012-06-11| 861.99
#2012-06-12| 865.41
#2012-06-13| 876.71
#2012-06-14| 875.35
#2012-06-15| 875.94
#2012-06-18| 879.41
#2012-06-19| 900.17
#2012-06-20| 899.01
#2012-06-21| 896.54
#2012-06-22| 891.47
#2012-06-25| 883.65
#2012-06-26| 885.66
#2012-06-27| 889.28
#2012-06-28| 883.19
#2012-06-29| 909.49
#2012-07-02| 913.09
#2012-07-03| 921.34
#2012-07-04| .
#2012-07-05| 909.85
#2012-07-06| 905.14
#2012-07-09| 905.84
#2012-07-10| 902.61
#2012-07-11| 904.55
#2012-07-12| 893.75
#2012-07-13| 903.40
#2012-07-16| 908.93
#2012-07-17| 909.19
#2012-07-18| 924.00
#2012-07-19| 932.84
#2012-07-20| 922.20
#2012-07-23| 904.23
#2012-07-24| 899.70
#2012-07-25| 900.91
#2012-07-26| 923.25
#2012-07-27| 935.96
#2012-07-30| 935.28
#2012-07-31| 942.59
#2012-08-01| 941.97
#2012-08-02| 930.97
#2012-08-03| 951.39
#2012-08-06| 951.82
#2012-08-07| 954.86
#2012-08-08| 947.74
#2012-08-09| 946.74
#2012-08-10| 945.71
#2012-08-13| 947.03
#2012-08-14| 953.99
#2012-08-15| 955.53
#2012-08-16| 959.09
#2012-08-17| 947.96
#2012-08-20| 949.45
#2012-08-21| 957.29
#2012-08-22| 946.81
#2012-08-23| 950.74
#2012-08-24| 952.14
#2012-08-27| 953.69
#2012-08-28| 949.57
#2012-08-29| 946.12
#2012-08-30| 941.71
#2012-08-31| 949.28
#2012-09-03| .
#2012-09-04| 941.07
#2012-09-05| 951.08
#2012-09-06| 966.06
#2012-09-07| 967.81
#2012-09-10| 961.21
#2012-09-11| 970.56
#2012-09-12| 967.51
#2012-09-13| 971.14
#2012-09-14| 981.57
#2012-09-17| 980.77
#2012-09-18| 979.29
#2012-09-19| 985.23
#2012-09-20| 980.22
#2012-09-21| 991.16
#2012-09-24| 988.60
#2012-09-25| 994.64
#2012-09-26| 978.68
#2012-09-27| 986.29
#2012-09-28| 977.85
#2012-10-01| 997.52
#2012-10-02| 998.71
#2012-10-03| 996.11
#2012-10-04|1004.36
#2012-10-05|1014.72
#2012-10-08|1003.69
#2012-10-09| 993.93
#2012-10-10| 988.28
#2012-10-11| 991.07
#2012-10-12| 993.00
#2012-10-15| 998.96
#2012-10-16|1016.90
#2012-10-17|1023.09
#2012-10-18|1027.82
#2012-10-19|1022.32
#2012-10-22|1019.22
#2012-10-23| 992.62
#2012-10-24| 991.89
#2012-10-25| 993.77
#2012-10-26| 994.21
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.99
#2012-11-01| 991.65
#2012-11-02| 989.32
#2012-11-05| 981.98
#2012-11-06| 980.98
#2012-11-07| 967.39
#2012-11-08| 964.84
#2012-11-09| 974.68
#2012-11-12| 969.89
#2012-11-13| 973.36
#2012-11-14| 968.39
#2012-11-15| 957.94
#2012-11-16| 945.22
#2012-11-19| 962.73
#2012-11-20| 963.12
#2012-11-21| 966.87
#2012-11-22| .
#2012-11-23| 988.27
#2012-11-26| 985.23
#2012-11-27| 988.31
#2012-11-28| 991.07
#2012-11-29|1002.51
#2012-11-30|1000.00
#2012-12-03|1006.35
#2012-12-04|1009.10
#2012-12-05|1011.20
#2012-12-06|1013.63
#2012-12-07|1013.10
#2012-12-10|1019.95
#2012-12-11|1030.90
#2012-12-12|1028.14
#2012-12-13|1025.73
#2012-12-14|1026.47
#2012-12-17|1024.52
#2012-12-18|1032.15
#2012-12-19|1035.62
#2012-12-20|1031.25
#2012-12-21|1029.26
#2012-12-24|1029.54
#2012-12-25|1029.24
#2012-12-26|1031.12
#2012-12-27|1029.84
#2012-12-28|1023.57
#2012-12-31|1023.79
#2013-01-01|1024.16
#2013-01-02|1036.28
#2013-01-03|1036.36
#2013-01-04|1039.93
#2013-01-07|1041.15
#2013-01-08|1046.25
#2013-01-09|1047.53
#2013-01-10|1054.81
#2013-01-11|1064.20
#2013-01-14|1060.37
#2013-01-15|1057.10
#2013-01-16|1058.18
#2013-01-17|1071.39
#2013-01-18|1057.20
#2013-01-21|1060.66
#2013-01-22|1055.88
#2013-01-23|1075.94
#2013-01-24|1083.71
#2013-01-25|1091.66
#2013-01-28|1086.63
#2013-01-29|1086.94
#2013-01-30|1092.52
#2013-01-31|1092.34
#2013-02-01|1108.00
#2013-02-04|1092.82
#2013-02-05|1101.58
#2013-02-06|1097.21
#2013-02-07|1074.98
#2013-02-08|1088.21
#2013-02-11|1078.34
#2013-02-12|1086.14
#2013-02-13|1086.20
#2013-02-14|1077.16
#2013-02-15|1080.50
#2013-02-18|1079.28
#2013-02-19|1087.73
#2013-02-20|1090.49
#2013-02-21|1065.71
#2013-02-22|1076.27
#2013-02-25|1081.82
#2013-02-26|1061.08
#2013-02-27|1066.72
#2013-02-28|1075.53
#2013-03-01|1071.74
#2013-03-04|1078.53
#2013-03-05|1091.73
#2013-03-06|1093.72
#2013-03-07|1094.65
#2013-03-08|1092.58
#2013-03-11|1096.65
#2013-03-12|1100.25
#2013-03-13|1092.56
#2013-03-14|1104.24
#2013-03-15|1114.16
#2013-03-18|1101.91
#2013-03-19|1103.80
#2013-03-20|1114.44
#2013-03-21|1108.36
#2013-03-22|1115.67
#2013-03-25|1112.88
#2013-03-26|1116.21
#2013-03-27|1108.42
#2013-03-28|1120.67
#2013-03-29|1120.67
#2013-04-01|1121.16
#2013-04-02|1133.07
#2013-04-03|1132.22
#2013-04-04|1121.89
#2013-04-05|1118.74
#2013-04-08|1128.80
#2013-04-09|1129.07
#2013-04-10|1143.23
#2013-04-11|1155.47
#2013-04-12|1149.95
#2013-04-15|1167.56
#2013-04-16|1157.75
#2013-04-17|1133.64
#2013-04-18|1147.38
#2013-04-19|1148.79
#2013-04-22|1146.53
#2013-04-23|1162.65
#2013-04-24|1163.99
#2013-04-25|1166.48
#2013-04-26|1167.36
#2013-04-29|1179.26
#2013-04-30|1181.70
#2013-05-01|1179.91
#2013-05-02|1171.75
#2013-05-03|1177.10
#2013-05-06|1171.80
#2013-05-07|1173.20
#2013-05-08|1191.81
#2013-05-09|1181.88
#2013-05-10|1182.97
#2013-05-13|1184.99
#2013-05-14|1187.49
#2013-05-15|1189.68
#2013-05-16|1192.11
#2013-05-17|1178.34
#2013-05-20|1183.88
#2013-05-21|1190.15
#2013-05-22|1203.23
#2013-05-23|1183.85
#2013-05-24|1191.35
#2013-05-27|1192.03
#2013-05-28|1192.68
#2013-05-29|1173.25
#2013-05-30|1179.54
#2013-05-31|1160.15
#2013-06-03|1151.15
#2013-06-04|1159.49
#2013-06-05|1149.51
#2013-06-06|1144.80
#2013-06-07|1160.56
#2013-06-10|1163.33
#2013-06-11|1163.77
#2013-06-12|1174.90
#2013-06-13|1165.74
#2013-06-14|1167.74
#2013-06-17|1177.65
#2013-06-18|1174.11
#2013-06-19|1173.86
#2013-06-20|1122.56
#2013-06-21|1112.84
#2013-06-24|1091.11
#2013-06-25|1100.29
#2013-06-26|1123.00
#2013-06-27|1139.78
#2013-06-28|1137.46
#2013-07-01|1145.53
#2013-07-02|1143.00
#2013-07-03|1132.68
#2013-07-04|1150.06
#2013-07-05|1135.09
#2013-07-08|1148.20
#2013-07-09|1147.53
#2013-07-10|1157.77
#2013-07-11|1171.76
#2013-07-12|1176.87
#2013-07-15|1175.80
#2013-07-16|1170.26
#2013-07-17|1170.08
#2013-07-18|1173.69
#2013-07-19|1171.85
#2013-07-22|1174.09
#2013-07-23|1171.22
#2013-07-24|1177.63
#2013-07-25|1174.58
#2013-07-26|1171.64
#2013-07-29|1175.61
#2013-07-30|1171.03
#2013-07-31|1171.43
#2013-08-01|1169.13
#2013-08-02|1179.17
#2013-08-05|1178.34
#2013-08-06|1186.13
#2013-08-07|1187.63
#2013-08-08|1192.94
#2013-08-09|1195.30
#2013-08-12|1193.85
#2013-08-13|1195.35
#2013-08-14|1199.11
#2013-08-15|1186.51
#2013-08-16|1192.41
#2013-08-19|1194.90
#2013-08-20|1204.38
#2013-08-21|1193.57
#2013-08-22|1196.01
#2013-08-23|1199.86
#2013-08-26|1202.04
#2013-08-27|1190.93
#2013-08-28|1172.48
#2013-08-29|1166.76
#2013-08-30|1154.11
#2013-09-02|1174.98
#2013-09-03|1160.95
#2013-09-04|1165.80
#2013-09-05|1158.39
#2013-09-06|1165.81
#2013-09-09|1167.95
#2013-09-10|1175.33
#2013-09-11|1185.31
#2013-09-12|1182.60
#2013-09-13|1179.33
#2013-09-16|1188.36
#2013-09-17|1185.10
#2013-09-18|1188.00
#2013-09-19|1209.13
#2013-09-20|1212.29
#2013-09-23|1203.35
#2013-09-24|1203.11
#2013-09-25|1204.31
#2013-09-26|1204.47
#2013-09-27|1209.84
#2013-09-30|1208.61
#2013-10-01|1210.77
#2013-10-02|1202.78
#2013-10-03|1205.21
#2013-10-04|1197.70
#2013-10-07|1194.61
#2013-10-08|1184.58
#2013-10-09|1165.23
#2013-10-10|1174.93
#2013-10-11|1188.97
#2013-10-14|1195.78
#2013-10-15|1193.08
#2013-10-16|1192.64
#2013-10-17|1208.06
#2013-10-18|1212.77
#2013-10-21|1218.05
#2013-10-22|1238.45
#2013-10-23|1240.30
#2013-10-24|1248.35
#2013-10-25|1250.13
#2013-10-28|1257.06
#2013-10-29|1256.94
#2013-10-30|1261.03
#2013-10-31|1245.16
#2013-11-01|1231.91
#2013-11-04|1235.76
#2013-11-05|1236.12
#2013-11-06|1245.52
#2013-11-07|1231.53
#2013-11-08|1228.60
#2013-11-11|1238.49
#2013-11-12|1239.00
#2013-11-13|1232.27
#2013-11-14|1247.15
#2013-11-15|1252.00
#2013-11-18|1259.49
#2013-11-19|1252.34
#2013-11-20|1252.14
#2013-11-21|1254.75
#2013-11-22|1260.44
#2013-11-25|1263.76
#2013-11-26|1261.81
#2013-11-27|1263.38
#2013-11-28|1269.29
#2013-11-29|1275.32
#2013-12-02|1271.49
#2013-12-03|1258.10
#2013-12-04|1244.99
#2013-12-05|1252.01
#2013-12-06|1257.93
#2013-12-09|1255.35
#2013-12-10|1249.74
#2013-12-11|1247.62
#2013-12-12|1234.82
#2013-12-13|1230.19
#2013-12-16|1240.36
#2013-12-17|1230.72
#2013-12-18|1243.85
#2013-12-19|1259.70
#2013-12-20|1264.33
#2013-12-23|1269.90
#2013-12-24|1267.63
#2013-12-25|1268.17
#2013-12-26|1270.67
#2013-12-27|1292.46
#2013-12-30|1294.74
#2013-12-31|1294.65
#2014-01-01|1294.98
#2014-01-02|1277.65
#2014-01-03|1284.96
#2014-01-06|1289.36
#2014-01-07|1288.55
#2014-01-08|1292.25
#2014-01-09|1291.44
#2014-01-10|1307.08
#2014-01-13|1302.81
#2014-01-14|1305.20
#2014-01-15|1307.35
#2014-01-16|1313.11
#2014-01-17|1312.63
#2014-01-20|1315.74
#2014-01-21|1318.70
#2014-01-22|1319.86
#2014-01-23|1326.04
#2014-01-24|1298.28
#2014-01-27|1283.89
#2014-01-28|1289.80
#2014-01-29|1281.26
#2014-01-30|1295.36
#2014-01-31|1288.32
#2014-02-03|1287.54
#2014-02-04|1274.64
#2014-02-05|1282.88
#2014-02-06|1293.63
#2014-02-07|1311.70
#2014-02-10|1317.57
#2014-02-11|1329.20
#2014-02-12|1331.52
#2014-02-13|1345.75
#2014-02-14|1360.04
#2014-02-17|1364.20
#2014-02-18|1371.31
#2014-02-19|1370.87
#2014-02-20|1368.89
#2014-02-21|1379.19
#2014-02-24|1388.59
#2014-02-25|1397.92
#2014-02-26|1395.29
#2014-02-27|1390.20
#2014-02-28|1400.87
#2014-03-03|1366.26
#2014-03-04|1391.05
#2014-03-05|1388.93
#2014-03-06|1393.37
#2014-03-07|1377.12
#2014-03-10|1375.03
#2014-03-11|1373.93
#2014-03-12|1363.09
#2014-03-13|1355.74
#2014-03-14|1346.90
#2014-03-17|1357.64
#2014-03-18|1364.66
#2014-03-19|1369.50
#2014-03-20|1354.66
#2014-03-21|1358.46
#2014-03-24|1335.13
#2014-03-25|1350.16
#2014-03-26|1354.96
#2014-03-27|1351.62
#2014-03-28|1361.46
#2014-03-31|1370.39
#2014-04-01|1368.49
#2014-04-02|1369.30
#2014-04-03|1362.59
#2014-04-04|1360.42
#2014-04-07|1347.69
#2014-04-08|1345.30
#2014-04-09|1352.70
#2014-04-10|1356.97
#2014-04-11|1334.13
#2014-04-14|1334.33
#2014-04-15|1327.50
#2014-04-16|1338.53
#2014-04-17|1344.34
#2014-04-18|1341.80
#2014-04-21|1341.45
#2014-04-22|1377.37
#2014-04-23|1381.49
#2014-04-24|1378.56
#2014-04-25|1375.48
#2014-04-28|1392.85
#2014-04-29|1398.87
#2014-04-30|1408.02
#2014-05-01|1412.76
#2014-05-02|1409.48
#2014-05-05|1409.88
#2014-05-06|1410.20
#2014-05-07|1406.47
#2014-05-08|1412.39
#2014-05-09|1402.32
#2014-05-12|1403.21
#2014-05-13|1404.87
#2014-05-14|1409.93
#2014-05-15|1411.82
#2014-05-16|1417.63
#2014-05-19|1400.81
#2014-05-20|1396.69
#2014-05-21|1405.24
#2014-05-22|1406.47
#2014-05-23|1406.68
#2014-05-26|1411.76
#2014-05-27|1407.35
#2014-05-28|1399.52
#2014-05-29|1402.44
#2014-05-30|1401.41
#2014-06-02|1403.23
#2014-06-03|1399.14
#2014-06-04|1404.81
#2014-06-05|1405.40
#2014-06-06|1411.37
#2014-06-09|1410.86
#2014-06-10|1424.90
#2014-06-11|1423.26
#2014-06-12|1426.21
#2014-06-13|1419.89
#2014-06-16|1426.41
#2014-06-17|1427.84
#2014-06-18|1428.34
#2014-06-19|1444.64
#2014-06-20|1452.41
#2014-06-23|1440.07
#2014-06-24|1439.22
#2014-06-25|1429.98
#2014-06-26|1427.91
#2014-06-27|1437.08
#2014-06-30|1442.36
#2014-07-01|1447.44
#2014-07-02|1449.45
#2014-07-03|1456.74
#2014-07-04|1453.33
#2014-07-07|1447.64
#2014-07-08|1434.93
#2014-07-09|1434.02
#2014-07-10|1424.92
#2014-07-11|1428.26
#2014-07-14|1441.32
#2014-07-15|1436.35
#2014-07-16|1438.15
#2014-07-17|1424.68
#2014-07-18|1422.40
#2014-07-21|1423.54
#2014-07-22|1434.28
#2014-07-23|1427.39
#2014-07-24|1427.88
#2014-07-25|1413.64
#2014-07-28|1409.34
#2014-07-29|1410.28
#2014-07-30|1411.81
#2014-07-31|1407.32
#2014-08-01|1403.34
#2014-08-04|1398.13
#2014-08-05|1403.31
#2014-08-06|1380.44
#2014-08-07|1366.85
#2014-08-08|1362.74
#2014-08-11|1371.57
#2014-08-12|1366.07
#2014-08-13|1374.41
#2014-08-14|1381.03
#2014-08-15|1371.14
#2014-08-18|1390.53
#2014-08-19|1396.61
#2014-08-20|1399.13
#2014-08-21|1409.60
#2014-08-22|1402.14
#2014-08-25|1411.04
#2014-08-26|1421.47
#2014-08-27|1423.93
#2014-08-28|1417.74
#2014-08-29|1425.43
#2014-09-01|1434.74
#2014-09-02|1430.75
#2014-09-03|1439.06
#2014-09-04|1429.38
#2014-09-05|1421.03
#2014-09-08|1423.14
#2014-09-09|1425.88
#2014-09-10|1425.31
#2014-09-11|1432.83
#2014-09-12|1434.50
#2014-09-15|1436.96
#2014-09-16|1433.55
#2014-09-17|1446.48
#2014-09-18|1454.35
#2014-09-19|1449.51
#2014-09-22|1446.36
#2014-09-23|1433.50
#2014-09-24|1434.61
#2014-09-25|1427.44
#2014-09-26|1424.99
#2014-09-29|1429.79
#2014-09-30|1433.50
#2014-10-01|1425.04
#2014-10-02|1406.07
#2014-10-03|1403.54
#2014-10-06|1408.23
#2014-10-07|1384.60
#2014-10-08|1377.33
#2014-10-09|1378.19
#2014-10-10|1353.23
#2014-10-13|1352.04
#2014-10-14|1346.05
#2014-10-15|1307.94
#2014-10-16|1297.38
#2014-10-17|1331.67
#2014-10-20|1334.00
#2014-10-21|1347.87
#2014-10-22|1365.13
#2014-10-23|1377.71
#2014-10-24|1380.43
#2014-10-27|1381.26
#2014-10-28|1375.36
#2014-10-29|1375.18
#2014-10-30|1381.21
#2014-10-31|1382.97
#2014-11-03|1370.55
#2014-11-04|1378.59
#2014-11-05|1389.79
#2014-11-06|1383.32
#2014-11-07|1369.34
#2014-11-10|1381.68
#2014-11-11|1389.69
#2014-11-12|1389.03
#2014-11-13|1396.92
#2014-11-14|1388.62
#2014-11-17|1391.25
#2014-11-18|1409.68
#2014-11-19|1413.39
#2014-11-20|1410.12
#2014-11-21|1407.59
#2014-11-24|1407.73
#2014-11-25|1408.44
#2014-11-26|1415.87
#2014-11-27|1426.64
#2014-11-28|1428.20
#2014-12-01|1430.50
#2014-12-02|1419.63
#2014-12-03|1419.40
#2014-12-04|1418.75
#2014-12-05|1418.30
#2014-12-08|1413.47
#2014-12-09|1397.85
#2014-12-10|1396.66
#2014-12-11|1403.68
#2014-12-12|1384.18
#2014-12-15|1347.13
#2014-12-16|1369.56
#2014-12-17|1356.26
#2014-12-18|1385.32
#2014-12-19|1372.70
#2014-12-22|1380.91
#2014-12-23|1359.59
#2014-12-24|1361.02
#2014-12-25|1360.47
#2014-12-26|1359.38
#2014-12-29|1367.56
#2014-12-30|1357.93
#2014-12-31|1355.78
#2015-01-01|1356.00
#2015-01-02|1346.74
#2015-01-05|1337.97
#2015-01-06|1326.96
#2015-01-07|1321.73
#2015-01-08|1361.85
#2015-01-09|1361.39
#2015-01-12|1369.14
#2015-01-13|1381.85
#2015-01-14|1372.46
#2015-01-15|1388.00
#2015-01-16|1394.60
#2015-01-19|1411.50
#2015-01-20|1415.36
#2015-01-21|1405.24
#2015-01-22|1384.31
#2015-01-23|1395.74
#2015-01-26|1400.32
#2015-01-27|1409.61
#2015-01-28|1405.13
#2015-01-29|1401.14
#2015-01-30|1386.28
#2015-02-02|1380.75
#2015-02-03|1380.91
#2015-02-04|1393.72
#2015-02-05|1394.22
#2015-02-06|1393.95
#2015-02-09|1393.01
#2015-02-10|1394.15
#2015-02-11|1389.54
#2015-02-12|1395.76
#2015-02-13|1410.58
#2015-02-16|1410.12
#2015-02-17|1415.52
#2015-02-18|1416.29
#2015-02-19|1424.87
#2015-02-20|1425.08
#2015-02-23|1440.92
#2015-02-24|1439.67
#2015-02-25|1442.85
#2015-02-26|1439.59
#2015-02-27|1442.71
#2015-03-02|1437.22
#2015-03-03|1419.05
#2015-03-04|1417.54
#2015-03-05|1416.70
#2015-03-06|1399.79
#2015-03-09|1394.94
#2015-03-10|1374.19
#2015-03-11|1375.54
#2015-03-12|1394.20
#2015-03-13|1394.70
#2015-03-16|1417.05
#2015-03-17|1411.32
#2015-03-18|1428.27
#2015-03-19|1440.38
#2015-03-20|1469.66
#2015-03-23|1475.49
#2015-03-24|1475.31
#2015-03-25|1460.84
#2015-03-26|1435.14
#2015-03-27|1450.85
#2015-03-30|1458.35
#2015-03-31|1439.78
#2015-04-01|1445.41
#2015-04-02|1458.91
#2015-04-03|1470.18
#2015-04-06|1474.41
#2015-04-07|1483.52
#2015-04-08|1477.47
#2015-04-09|1480.75
#2015-04-10|1495.88
#2015-04-13|1491.92
#2015-04-14|1501.28
#2015-04-15|1492.34
#2015-04-16|1495.96
#2015-04-17|1480.75
#2015-04-20|1486.00
#2015-04-21|1500.55
#2015-04-22|1500.70
#2015-04-23|1503.54
#2015-04-24|1509.80
#2015-04-27|1519.14
#2015-04-28|1494.45
#2015-04-29|1480.94
#2015-04-30|1486.15
#2015-05-01|1485.12
#2015-05-04|1486.72
#2015-05-05|1470.63
#2015-05-06|1475.46
#2015-05-07|1456.93
#2015-05-08|1486.18
#2015-05-11|1480.35
#2015-05-12|1475.48
#2015-05-13|1484.35
#2015-05-14|1493.14
#2015-05-15|1499.67
#2015-05-18|1506.44
#2015-05-19|1499.15
#2015-05-20|1497.03
#2015-05-21|1511.82
#2015-05-22|1503.04
#2015-05-25|1496.30
#2015-05-26|1472.84
#2015-05-27|1490.16
#2015-05-28|1496.05
#2015-05-29|1472.89
#2015-06-01|1477.91
#2015-06-02|1481.63
#2015-06-03|1495.22
#2015-06-04|1489.86
#2015-06-05|1456.89
#2015-06-08|1454.16
#2015-06-09|1446.08
#2015-06-10|1477.01
#2015-06-11|1478.23
#2015-06-12|1466.80
#2015-06-15|1436.34
#2015-06-16|1447.91
#2015-06-17|1439.76
#2015-06-18|1459.95
#2015-06-19|1449.30
#2015-06-22|1487.05
#2015-06-23|1479.82
#2015-06-24|1476.51
#2015-06-25|1469.56
#2015-06-26|1460.84
#2015-06-29|1437.16
#2015-06-30|1424.09
#2015-07-01|1439.40
#2015-07-02|1442.67
#2015-07-03|1435.11
#2015-07-06|1428.33
#2015-07-07|1403.51
#2015-07-08|1422.08
#2015-07-09|1449.18
#2015-07-10|1488.39
#2015-07-13|1498.85
#2015-07-14|1510.76
#2015-07-15|1508.32
#2015-07-16|1521.80
#2015-07-17|1513.29
#2015-07-20|1520.89
#2015-07-21|1508.99
#2015-07-22|1493.12
#2015-07-23|1505.11
#2015-07-24|1496.07
#2015-07-27|1493.20
#2015-07-28|1498.76
#2015-07-29|1521.93
#2015-07-30|1508.44
#2015-07-31|1525.93
#2015-08-03|1529.65
#2015-08-04|1523.49
#2015-08-05|1526.26
#2015-08-06|1515.71
#2015-08-07|1496.57
#2015-08-10|1513.71
#2015-08-11|1504.91
#2015-08-12|1485.79
#2015-08-13|1494.65
#2015-08-14|1492.97
#2015-08-17|1496.19
#2015-08-18|1502.29
#2015-08-19|1483.88
#2015-08-20|1472.06
#2015-08-21|1430.69
#2015-08-24|1394.54
#2015-08-25|1422.80
#2015-08-26|1396.60
#2015-08-27|1428.48
#2015-08-28|1426.50
#2015-08-31|1426.85
#2015-09-01|1392.94
#2015-09-02|1397.48
#2015-09-03|1416.83
#2015-09-04|1396.42
#2015-09-07|1404.14
#2015-09-08|1414.97
#2015-09-09|1424.81
#2015-09-10|1418.15
#2015-09-11|1416.79
#2015-09-14|1407.92
#2015-09-15|1416.16
#2015-09-16|1435.98
#2015-09-17|1430.12
#2015-09-18|1431.89
#2015-09-21|1430.69
#2015-09-22|1373.53
#2015-09-23|1377.71
#2015-09-24|1365.50
#2015-09-25|1389.11
#2015-09-28|1365.70
#2015-09-29|1340.96
#2015-09-30|1359.45
#2015-10-01|1361.43
#2015-10-02|1368.52
#2015-10-05|1393.81
#2015-10-06|1393.88
#2015-10-07|1360.09
#2015-10-08|1371.44
#2015-10-09|1378.06
#2015-10-12|1384.72
#2015-10-13|1379.52
#2015-10-14|1368.96
#2015-10-15|1391.57
#2015-10-16|1413.26
#2015-10-19|1418.78
#2015-10-20|1403.30
#2015-10-21|1383.99
#2015-10-22|1388.85
#2015-10-23|1407.37
#2015-10-26|1410.37
#2015-10-27|1405.34
#2015-10-28|1432.32
#2015-10-29|1415.17
#2015-10-30|1423.24
#2015-11-02|1422.08
#2015-11-03|1415.02
#2015-11-04|1408.45
#2015-11-05|1416.78
#2015-11-06|1393.95
#2015-11-09|1376.74
#2015-11-10|1370.76
#2015-11-11|1384.56
#2015-11-12|1365.32
#2015-11-13|1354.51
#2015-11-16|1356.02
#2015-11-17|1385.09
#2015-11-18|1383.18
#2015-11-19|1394.84
#2015-11-20|1397.70
#2015-11-23|1385.37
#2015-11-24|1370.10
#2015-11-25|1381.27
#2015-11-26|1392.81
#2015-11-27|1389.09
#2015-11-30|1385.28
#2015-12-01|1391.26
#2015-12-02|1394.19
#2015-12-03|1387.69
#2015-12-04|1385.32
#2015-12-07|1395.04
#2015-12-08|1381.94
#2015-12-09|1380.88
#2015-12-10|1375.37
#2015-12-11|1364.78
#2015-12-14|1346.52
#2015-12-15|1370.63
#2015-12-16|1378.55
#2015-12-17|1380.23
#2015-12-18|1373.20
#2015-12-21|1370.07
#2015-12-22|1369.43
#2015-12-23|1392.65
#2015-12-24|1402.21
#2015-12-25|1402.21
#2015-12-28|1404.90
#2015-12-29|1420.44
#2015-12-30|1416.19
#2015-12-31|1402.04
#2016-01-01|1402.04
#2016-01-04|1370.73
#2016-01-05|1379.92
#2016-01-06|1370.66
#2016-01-07|1351.06
#2016-01-08|1338.96
#2016-01-11|1307.74
#2016-01-12|1322.38
#2016-01-13|1331.71
#2016-01-14|1310.41
#2016-01-15|1288.10
#2016-01-18|1281.19
#2016-01-19|1301.97
#2016-01-20|1268.71
#2016-01-21|1278.03
#2016-01-22|1312.33
#2016-01-25|1321.83
#2016-01-26|1324.92
#2016-01-27|1326.43
#2016-01-28|1292.05
#2016-01-29|1302.37
#2016-02-01|1316.73
#2016-02-02|1303.71
#2016-02-03|1288.02
#2016-02-04|1271.99
#2016-02-05|1257.50
#2016-02-08|1213.85
#2016-02-09|1217.78
#2016-02-10|1233.56
#2016-02-11|1214.45
#2016-02-12|1228.91
#2016-02-15|1255.19
#2016-02-16|1247.83
#2016-02-17|1266.52
#2016-02-18|1272.32
#2016-02-19|1264.50
#2016-02-22|1272.09
#2016-02-23|1266.28
#2016-02-24|1245.46
#2016-02-25|1268.88
#2016-02-26|1270.82
#2016-02-29|1261.30
#2016-03-01|1269.46
#2016-03-02|1275.04
#2016-03-03|1257.10
#2016-03-04|1269.15
#2016-03-07|1270.73
#2016-03-08|1276.56
#2016-03-09|1272.69
#2016-03-10|1274.52
#2016-03-11|1290.77
#2016-03-14|1297.38
#2016-03-15|1281.50
#2016-03-16|1270.03
#2016-03-17|1276.43
#2016-03-18|1266.66
#2016-03-21|1268.46
#2016-03-22|1271.19
#2016-03-23|1270.08
#2016-03-24|1254.59
#2016-03-25|1254.59
#2016-03-28|1259.68
#2016-03-29|1260.48
#2016-03-30|1283.73
#2016-03-31|1283.47
#2016-04-01|1270.18
#2016-04-04|1296.68
#2016-04-05|1283.58
#2016-04-06|1312.96
#2016-04-07|1321.28
#2016-04-08|1324.78
#2016-04-11|1324.41
#2016-04-12|1316.99
#2016-04-13|1320.50
#2016-04-14|1329.01
#2016-04-15|1329.47
#2016-04-18|1342.32
#2016-04-19|1360.46
#2016-04-20|1348.83
#2016-04-21|1350.43
#2016-04-22|1342.52
#2016-04-25|1342.84
#2016-04-26|1331.59
#2016-04-27|1334.85
#2016-04-28|1338.52
#2016-04-29|1326.08
#2016-05-02|1328.28
#2016-05-03|1319.15
#2016-05-04|1295.91
#2016-05-05|1288.14
#2016-05-06|1279.78
#2016-05-09|1301.48
#2016-05-10|1308.06
#2016-05-11|1310.97
#2016-05-12|1299.15
#2016-05-13|1298.09
#2016-05-16|1293.74
#2016-05-17|1297.27
#2016-05-18|1300.52
#2016-05-19|1280.24
#2016-05-20|1302.58
#2016-05-23|1308.89
#2016-05-24|1324.27
#2016-05-25|1342.92
#2016-05-26|1344.69
#2016-05-27|1349.33
#2016-05-30|1351.01
#2016-05-31|1343.95
#2016-06-01|1347.12
#2016-06-02|1349.82
#2016-06-03|1360.54
#2016-06-06|1369.33
#2016-06-07|1378.02
#2016-06-08|1371.04
#2016-06-09|1357.47
#2016-06-10|1324.19
#2016-06-13|1305.01
#2016-06-14|1271.07
#2016-06-15|1279.09
#2016-06-16|1259.01
#2016-06-17|1276.02
#2016-06-20|1313.02
#2016-06-21|1314.47
#2016-06-22|1322.26
#2016-06-23|1335.81
#2016-06-24|1281.91
#2016-06-27|1250.37
#2016-06-28|1289.49
#2016-06-29|1334.19
#2016-06-30|1349.54
#2016-07-01|1355.81
#2016-07-04|1358.96
#2016-07-05|1345.10
#2016-07-06|1331.41
#2016-07-07|1344.06
#2016-07-08|1346.03
#2016-07-11|1360.09
#2016-07-12|1356.66
#2016-07-13|1366.65
#2016-07-14|1363.32
#2016-07-15|1361.88
#2016-07-18|1362.75
#2016-07-19|1352.19
#2016-07-20|1370.68
#2016-07-21|1363.12
#2016-07-22|1366.10
#2016-07-25|1363.94
#2016-07-26|1370.64
#2016-07-27|1368.76
#2016-07-28|1374.33
#2016-07-29|1391.72
#2016-08-01|1390.14
#2016-08-02|1381.81
#2016-08-03|1371.61
#2016-08-04|1374.87
#2016-08-05|1365.57
#2016-08-08|1350.17
#2016-08-09|1363.22
#2016-08-10|1355.32
#2016-08-11|1360.93
#2016-08-12|1353.35
#2016-08-15|1363.04
#2016-08-16|1356.13
#2016-08-17|1347.14
#2016-08-18|1355.16
#2016-08-19|1346.60
#2016-08-22|1353.36
#2016-08-23|1354.20
#2016-08-24|1346.66
#2016-08-25|1330.48
#2016-08-26|1331.35
#2016-08-29|1319.96
#2016-08-30|1322.66
#2016-08-31|1309.32
#2016-09-01|1300.15
#2016-09-02|1325.50
#2016-09-05|1325.72
#2016-09-06|1337.81
#2016-09-07|1339.06
#2016-09-08|1337.48
#2016-09-09|1313.31
#2016-09-12|1312.22
#2016-09-13|1311.96
#2016-09-14|1321.68
#2016-09-15|1325.48
#2016-09-16|1319.79
#2016-09-19|1331.98
#2016-09-20|1336.92
#2016-09-21|1330.08
#2016-09-22|1350.78
#2016-09-23|1341.13
#2016-09-26|1328.48
#2016-09-27|1321.75
#2016-09-28|1327.48
#2016-09-29|1314.44
#2016-09-30|1308.20
#2016-10-03|1308.73
#2016-10-04|1306.72
#2016-10-05|1303.34
#2016-10-06|1293.03
#2016-10-07|1288.53
#2016-10-10|1293.27
#2016-10-11|1273.63
#2016-10-12|1253.45
#2016-10-13|1250.92
#2016-10-14|1257.74
#2016-10-17|1244.50
#2016-10-18|1256.11
#2016-10-19|1256.93
#2016-10-20|1253.44
#2016-10-21|1243.59
#2016-10-24|1236.60
#2016-10-25|1215.36
#2016-10-26|1212.43
#2016-10-27|1215.44
#2016-10-28|1199.77
#2016-10-31|1195.60
#2016-11-01|1191.68
#2016-11-02|1197.28
#2016-11-03|1192.35
#2016-11-04|1181.29
#2016-11-07|1186.97
#2016-11-08|1187.05
#2016-11-09|1229.52
#2016-11-10|1218.04
#2016-11-11|1205.24
#2016-11-14|1190.70
#2016-11-15|1185.07
#2016-11-16|1183.88
#2016-11-17|1188.44
#2016-11-18|1170.62
#2016-11-21|1170.88
#2016-11-22|1143.92
#2016-11-23|1135.97
#2016-11-24|1148.03
#2016-11-25|1166.96
#2016-11-28|1162.26
#2016-11-29|1168.67
#2016-11-30|1162.27
#2016-12-01|1148.93
#2016-12-02|1152.02
#2016-12-05|1160.01
#2016-12-06|1161.16
#2016-12-07|1152.86
#2016-12-08|1142.99
#2016-12-09|1169.61
#2016-12-12|1168.28
#2016-12-13|1192.26
#2016-12-14|1184.89
#2016-12-15|1175.01
#2016-12-16|1182.37
#2016-12-19|1185.04
#2016-12-20|1181.25
#2016-12-21|1183.62
#2016-12-22|1188.37
#2016-12-23|1189.67
#2016-12-26|1188.99
#2016-12-27|1191.26
#2016-12-28|1189.52
#2016-12-29|1199.79
#2016-12-30|1206.97
#2017-01-02|1213.11
#2017-01-03|1205.43
#2017-01-04|1216.50
#2017-01-05|1240.40
#2017-01-06|1232.27
#2017-01-09|1224.79
#2017-01-10|1231.89
#2017-01-11|1210.22
#2017-01-12|1207.93
#2017-01-13|1219.70
#2017-01-16|1209.85
#2017-01-17|1214.39
#2017-01-18|1219.76
#2017-01-19|1200.77
#2017-01-20|1200.02
#2017-01-23|1197.69
#2017-01-24|1191.86
#2017-01-25|1206.69
#2017-01-26|1216.90
#2017-01-27|1219.30
#2017-01-30|1216.90
#2017-01-31|1221.36
#2017-02-01|1230.21
#2017-02-02|1222.33
#2017-02-03|1229.53
#2017-02-06|1226.02
#2017-02-07|1230.01
#2017-02-08|1234.21
#2017-02-09|1247.13
#2017-02-10|1247.53
#2017-02-13|1249.59
#2017-02-14|1241.86
#2017-02-15|1253.52
#2017-02-16|1268.60
#2017-02-17|1269.90
#2017-02-20|1269.03
#2017-02-21|1269.62
#2017-02-22|1270.64
#2017-02-23|1274.56
#2017-02-24|1270.05
#2017-02-27|1271.63
#2017-02-28|1278.76
#2017-03-01|1278.98
#2017-03-02|1282.45
#2017-03-03|1285.10
#2017-03-06|1280.98
#2017-03-07|1265.31
#2017-03-08|1264.44
#2017-03-09|1266.54
#2017-03-10|1277.06
#2017-03-13|1283.42
#2017-03-14|1281.77
#2017-03-15|1280.64
#2017-03-16|1291.70
#2017-03-17|1293.91
#2017-03-20|1295.65
#2017-03-21|1286.39
#2017-03-22|1283.12
#2017-03-23|1293.83
#2017-03-24|1291.59
#2017-03-27|1302.42
#2017-03-28|1304.18
#2017-03-29|1296.27
#2017-03-30|1301.55
#2017-03-31|1293.14
#2017-04-03|1286.38
#2017-04-04|1297.02
#2017-04-05|1293.28
#2017-04-06|1285.74
#2017-04-07|1278.33
#2017-04-10|1279.58
#2017-04-11|1285.24
#2017-04-12|1289.93
#2017-04-13|1290.10
#2017-04-14|1290.10
#2017-04-17|1295.25
#2017-04-18|1281.00
#2017-04-19|1284.54
#2017-04-20|1288.95
#2017-04-21|1278.59
#2017-04-24|1309.82
#2017-04-25|1325.97
#2017-04-26|1329.35
#2017-04-27|1340.45
#2017-04-28|1338.24
#2017-05-01|1338.78
#2017-05-02|1350.73
#2017-05-03|1357.83
#2017-05-04|1367.92
#2017-05-05|1373.66
#2017-05-08|1368.47
#2017-05-09|1374.64
#2017-05-10|1372.27
#2017-05-11|1370.79
#2017-05-12|1400.26
#2017-05-15|1402.73
#2017-05-16|1413.89
#2017-05-17|1404.07
#2017-05-18|1392.28
#2017-05-19|1403.88
#2017-05-22|1408.49
#2017-05-23|1403.69
#2017-05-24|1399.37
#2017-05-25|1402.37
#2017-05-26|1397.92
#2017-05-29|1395.08
#2017-05-30|1397.33
#2017-05-31|1413.67
#2017-06-01|1416.52
#2017-06-02|1431.27
#2017-06-05|1427.59
#2017-06-06|1408.59
#2017-06-07|1398.73
#2017-06-08|1392.14
#2017-06-09|1390.04
#2017-06-12|1383.48
#2017-06-13|1393.06
#2017-06-14|1400.11
#2017-06-15|1385.35
#2017-06-16|1395.08
#2017-06-19|1407.09
#2017-06-20|1400.62
#2017-06-21|1402.48
#2017-06-22|1430.19
#2017-06-23|1428.97
#2017-06-26|1428.90
#2017-06-27|1423.80
#2017-06-28|1418.14
#2017-06-29|1398.43
#2017-06-30|1391.35
#2017-07-03|1391.84
#2017-07-04|1383.85
#2017-07-05|1385.81
#2017-07-06|1372.97
#2017-07-07|1372.24
#2017-07-10|1371.07
#2017-07-11|1359.81
#2017-07-12|1390.91
#2017-07-13|1381.46
#2017-07-14|1392.88
#2017-07-17|1394.01
#2017-07-18|1395.47
#2017-07-19|1395.33
#2017-07-20|1404.23
#2017-07-21|1397.25
#2017-07-24|1390.08
#2017-07-25|1393.29
#2017-07-26|1389.68
#2017-07-27|1380.08
#2017-07-28|1375.25
#2017-07-31|1384.81
#2017-08-01|1382.49
#2017-08-02|1380.86
#2017-08-03|1372.57
#2017-08-04|1365.10
#2017-08-07|1356.86
#2017-08-08|1352.03
#2017-08-09|1348.37
#2017-08-10|1336.99
#2017-08-11|1336.96
#2017-08-14|1344.76
#2017-08-15|1343.94
#2017-08-16|1347.18
#2017-08-17|1354.45
#2017-08-18|1340.17
#2017-08-21|1339.69
#2017-08-22|1348.54
#2017-08-23|1351.21
#2017-08-24|1354.27
#2017-08-25|1360.57
#2017-08-28|1362.93
#2017-08-29|1362.52
#2017-08-30|1353.41
#2017-08-31|1370.26
#2017-09-01|1375.80
#2017-09-04|1371.25
#2017-09-05|1374.12
#2017-09-06|1377.94
#2017-09-07|1394.74
#2017-09-08|1401.71
#2017-09-11|1404.12
#2017-09-12|1407.80
#2017-09-13|1401.44
#2017-09-14|1399.15
#2017-09-15|1399.17
#2017-09-18|1396.24
#2017-09-19|1400.46
#2017-09-20|1403.98
#2017-09-21|1399.86
#2017-09-22|1409.12
#2017-09-25|1411.20
#2017-09-26|1390.95
#2017-09-27|1383.78
#2017-09-28|1391.37
#2017-09-29|1398.51
#2017-10-02|1411.63
#2017-10-03|1411.47
#2017-10-04|1418.89
#2017-10-05|1407.68
#2017-10-06|1409.29
#2017-10-09|1404.74
#2017-10-10|1405.39
#2017-10-11|1408.89
#2017-10-12|1407.24
#2017-10-13|1404.95
#2017-10-16|1409.47
#2017-10-17|1396.69
#2017-10-18|1401.65
#2017-10-19|1402.38
#2017-10-20|1390.15
#2017-10-23|1389.99
#2017-10-24|1371.45
#2017-10-25|1355.62
#2017-10-26|1346.66
#2017-10-27|1343.61
#2017-10-30|1351.03
#2017-10-31|1356.03
#2017-11-01|1356.39
#2017-11-02|1347.84
#2017-11-03|1349.40
#2017-11-06|1352.47
#2017-11-07|1339.12
#2017-11-08|1337.29
#2017-11-09|1322.61
#2017-11-10|1319.34
#2017-11-13|1316.39
#2017-11-14|1321.18
#2017-11-15|1319.49
#2017-11-16|1332.58
#2017-11-17|1332.06
#2017-11-20|1344.95
#2017-11-21|1349.05
#2017-11-22|1359.94
#2017-11-23|1366.34
#2017-11-24|1367.08
#2017-11-27|1360.86
#2017-11-28|1362.83
#2017-11-29|1359.83
#2017-11-30|1363.39
#2017-12-01|1353.49
#2017-12-04|1355.79
#2017-12-05|1342.99
#2017-12-06|1339.10
#2017-12-07|1330.91
#2017-12-08|1337.65
#2017-12-11|1346.85
#2017-12-12|1355.19
#2017-12-13|1355.58
#2017-12-14|1353.41
#2017-12-15|1348.54
#2017-12-18|1369.62
#2017-12-19|1362.18
#2017-12-20|1355.30
#2017-12-21|1362.39
#2017-12-22|1358.88
#2017-12-25|1360.17
#2017-12-26|1361.85
#2017-12-27|1370.52
#2017-12-28|1375.96
#2017-12-29|1384.41
#2018-01-01|1384.33
#2018-01-02|1385.35
#2018-01-03|1395.58
#2018-01-04|1401.66
#2018-01-05|1415.65
#2018-01-08|1407.54
#2018-01-09|1406.39
#2018-01-10|1397.32
#2018-01-11|1396.21
#2018-01-12|1409.59
#2018-01-15|1417.60
#2018-01-16|1411.33
#2018-01-17|1407.83
#2018-01-18|1403.86
#2018-01-19|1414.63
#2018-01-22|1420.06
#2018-01-23|1432.42
#2018-01-24|1444.07
#2018-01-25|1459.67
#2018-01-26|1464.86
#2018-01-29|1452.88
#2018-01-30|1446.11
#2018-01-31|1435.29
#2018-02-01|1411.89
#2018-02-02|1395.53
#2018-02-05|1369.39
#2018-02-06|1328.95
#2018-02-07|1344.71
#2018-02-08|1324.30
#2018-02-09|1304.94
#2018-02-12|1327.19
#2018-02-13|1325.40
#2018-02-14|1347.25
#2018-02-15|1364.80
#2018-02-16|1381.00
#2018-02-19|1358.68
#2018-02-20|1360.66
#2018-02-21|1358.45
#2018-02-22|1361.87
#2018-02-23|1357.00
#2018-02-26|1366.91
#2018-02-27|1358.09
#2018-02-28|1339.47
#2018-03-01|1325.06
#2018-03-02|1322.22
#2018-03-05|1344.07
#2018-03-06|1340.75
#2018-03-07|1344.90
#2018-03-08|1354.33
#2018-03-09|1357.49
#2018-03-12|1361.50
#2018-03-13|1355.03
#2018-03-14|1348.51
#2018-03-15|1345.03
#2018-03-16|1344.57
#2018-03-19|1337.88
#2018-03-20|1332.81
#2018-03-21|1331.84
#2018-03-22|1318.55
#2018-03-23|1312.88
#2018-03-26|1305.49
#2018-03-27|1323.66
#2018-03-28|1342.45
#2018-03-29|1336.84
#2018-03-30|1336.84
#2018-04-02|1339.01
#2018-04-03|1322.70
#2018-04-04|1319.35
#2018-04-05|1343.74
#2018-04-06|1343.04
#2018-04-09|1351.05
#2018-04-10|1370.44
#2018-04-11|1360.83
#2018-04-12|1366.01
#2018-04-13|1359.84
#2018-04-16|1358.92
#2018-04-17|1368.23
#2018-04-18|1371.79
#2018-04-19|1363.77
#2018-04-20|1347.13
#2018-04-23|1347.09
#2018-04-24|1345.82
#2018-04-25|1327.96
#2018-04-26|1334.31
#2018-04-27|1337.88
#2018-04-30|1343.12
#2018-05-01|1336.13
#2018-05-02|1344.24
#2018-05-03|1336.15
#2018-05-04|1341.83
#2018-05-07|1350.89
#2018-05-08|1352.90
#2018-05-09|1352.73
#2018-05-10|1353.69
#2018-05-11|1352.15
#2018-05-14|1369.77
#2018-05-15|1355.74
#2018-05-16|1359.42
#2018-05-17|1366.99
#2018-05-18|1362.38
#2018-05-21|1363.84
#2018-05-22|1368.37
#2018-05-23|1350.63
#2018-05-24|1348.46
#2018-05-25|1349.05
#2018-05-28|1341.69
#2018-05-29|1326.03
#2018-05-30|1338.82
#2018-05-31|1333.49
#2018-06-01|1344.16
#2018-06-04|1344.83
#2018-06-05|1336.03
#2018-06-06|1341.44
#2018-06-07|1343.98
#2018-06-08|1335.02
#2018-06-11|1345.14
#2018-06-12|1342.84
#2018-06-13|1348.44
#2018-06-14|1354.68
#2018-06-15|1344.28
#2018-06-18|1329.95
#2018-06-19|1318.96
#2018-06-20|1333.72
#2018-06-21|1334.05
#2018-06-22|1351.51
#2018-06-25|1335.34
#2018-06-26|1331.84
#2018-06-27|1329.74
#2018-06-28|1316.12
#2018-06-29|1345.18
#2018-07-02|1327.15
#2018-07-03|1346.14
#2018-07-04|1353.65
#2018-07-05|1358.16
#2018-07-06|1369.90
#2018-07-09|1373.30
#2018-07-10|1377.46
#2018-07-11|1363.71
#2018-07-12|1386.97
#2018-07-13|1386.96
#2018-07-16|1387.54
#2018-07-17|1388.78
#2018-07-18|1395.77
#2018-07-19|1387.88
#2018-07-20|1404.30
#2018-07-23|1402.61
#2018-07-24|1410.57
#2018-07-25|1411.84
#2018-07-26|1431.72
#2018-07-27|1434.62
#2018-07-30|1434.82
#2018-07-31|1431.69
#2018-08-01|1432.51
#2018-08-02|1423.10
#2018-08-03|1425.46
#2018-08-06|1421.80
#2018-08-07|1432.67
#2018-08-08|1420.68
#2018-08-09|1416.66
#2018-08-10|1395.72
#2018-08-13|1384.07
#2018-08-14|1384.77
#2018-08-15|1364.41
#2018-08-16|1376.29
#2018-08-17|1381.38
#2018-08-20|1395.23
#2018-08-21|1409.37
#2018-08-22|1420.17
#2018-08-23|1411.39
#2018-08-24|1416.90
#2018-08-27|1424.54
#2018-08-28|1428.53
#2018-08-29|1433.47
#2018-08-30|1427.59
#2018-08-31|1415.63
#2018-09-03|1417.99
#2018-09-04|1399.66
#2018-09-05|1385.37
#2018-09-06|1372.49
#2018-09-07|1376.91
#2018-09-10|1381.82
#2018-09-11|1381.37
#2018-09-12|1396.08
#2018-09-13|1398.75
#2018-09-14|1398.41
#2018-09-17|1398.81
#2018-09-18|1396.70
#2018-09-19|1393.35
#2018-09-20|1403.19
#2018-09-21|1406.67
#2018-09-24|1401.22
#2018-09-25|1415.45
#2018-09-26|1416.98
#2018-09-27|1414.37
#2018-09-28|1404.43
#2018-10-01|1409.39
#2018-10-02|1402.79
#2018-10-03|1409.55
#2018-10-04|1384.51
#2018-10-05|1376.87
#2018-10-08|1356.45
#2018-10-09|1352.18
#2018-10-10|1350.05
#2018-10-11|1325.17
#2018-10-12|1323.49
#2018-10-15|1332.86
#2018-10-16|1358.81
#2018-10-17|1346.55
#2018-10-18|1353.90
#2018-10-19|1362.67
#2018-10-22|1348.22
#2018-10-23|1327.80
#2018-10-24|1320.59
#2018-10-25|1296.33
#2018-10-26|1291.89
#2018-10-29|1308.76
#2018-10-30|1313.76
#2018-10-31|1331.84
#2018-11-01|1348.21
#2018-11-02|1338.07
#2018-11-05|1348.28
#2018-11-06|1345.08
#2018-11-07|1371.09
#2018-11-08|1375.78
#2018-11-09|1372.88
#2018-11-12|1351.01
#2018-11-13|1354.84
#2018-11-14|1344.16
#2018-11-15|1327.75
#2018-11-16|1338.23
#2018-11-19|1336.25
#2018-11-20|1328.89
#2018-11-21|1328.85
#2018-11-22|1324.03
#2018-11-23|1334.53
#2018-11-26|1339.96
#2018-11-27|1327.86
#2018-11-28|1333.04
#2018-11-29|1355.08
#2018-11-30|1357.40
#2018-12-03|1357.26
#2018-12-04|1359.99
#2018-12-05|1338.59
#2018-12-06|1305.90
#2018-12-07|1309.00
#2018-12-10|1292.11
#2018-12-11|1306.81
#2018-12-12|1331.54
#2018-12-13|1322.66
#2018-12-14|1309.32
#2018-12-17|1298.71
#2018-12-18|1286.62
#2018-12-19|1289.13
#2018-12-20|1275.52
#2018-12-21|1273.27
#2018-12-24|1270.24
#2018-12-25|1270.29
#2018-12-26|1268.85
#2018-12-27|1243.22
#2018-12-28|1275.28
#2018-12-31|1277.75
#2019-01-01|1277.53
#2019-01-02|1272.84
#2019-01-03|1275.50
#2019-01-04|1303.26
#2019-01-07|1300.10
#2019-01-08|1312.03
#2019-01-09|1327.72
#2019-01-10|1334.27
#2019-01-11|1326.67
#2019-01-14|1307.76
#2019-01-15|1317.30
#2019-01-16|1315.74
#2019-01-17|1314.42
#2019-01-18|1324.00
#2019-01-21|1320.95
#2019-01-22|1319.14
#2019-01-23|1322.97
#2019-01-24|1312.01
#2019-01-25|1312.90
#2019-01-28|1303.48
#2019-01-29|1312.72
#2019-01-30|1314.48
#2019-01-31|1333.92
#2019-02-01|1338.50
#2019-02-04|1340.17
#2019-02-05|1358.72
#2019-02-06|1354.77
#2019-02-07|1340.65
#2019-02-08|1338.65
#2019-02-11|1337.34
#2019-02-12|1346.26
#2019-02-13|1345.16
#2019-02-14|1347.70
#2019-02-15|1363.80
#2019-02-18|1369.52
#2019-02-19|1367.77
#2019-02-20|1378.16
#2019-02-21|1372.63
#2019-02-22|1371.02
#2019-02-25|1375.53
#2019-02-26|1379.59
#2019-02-27|1380.60
#2019-02-28|1379.84
#2019-03-01|1386.74
#2019-03-04|1382.07
#2019-03-05|1388.05
#2019-03-06|1386.45
#2019-03-07|1369.22
#2019-03-08|1357.87
#2019-03-11|1364.32
#2019-03-12|1368.45
#2019-03-13|1380.52
#2019-03-14|1392.89
#2019-03-15|1398.89
#2019-03-18|1398.51
#2019-03-19|1405.70
#2019-03-20|1399.33
#2019-03-21|1401.39
#2019-03-22|1381.59
#2019-03-25|1378.23
#2019-03-26|1394.18
#2019-03-27|1384.80
#2019-03-28|1392.27
#2019-03-29|1394.50
#2019-04-01|1401.49
#2019-04-02|1398.09
#2019-04-03|1398.52
#2019-04-04|1389.35
#2019-04-05|1392.41
#2019-04-08|1397.07
#2019-04-09|1373.67
#2019-04-10|1363.97
#2019-04-11|1356.82
#2019-04-12|1347.83
#2019-04-15|1348.57
#2019-04-16|1346.70
#2019-04-17|1322.78
#2019-04-18|1304.56
#2019-04-19|1304.56
#2019-04-22|1303.60
#2019-04-23|1319.39
#2019-04-24|1320.76
#2019-04-25|1318.37
#2019-04-26|1332.07
#2019-04-29|1337.08
#2019-04-30|1341.98
#2019-05-01|1344.25
#2019-05-02|1336.52
#2019-05-03|1345.50
#2019-05-06|1338.40
#2019-05-07|1326.78
#2019-05-08|1336.44
#2019-05-09|1317.36
#2019-05-10|1317.65
#2019-05-13|1303.87
#2019-05-14|1306.65
#2019-05-15|1310.20
#2019-05-16|1327.67
#2019-05-17|1324.08
#2019-05-20|1315.21
#2019-05-21|1322.72
#2019-05-22|1329.11
#2019-05-23|1327.96
#2019-05-24|1345.34
#2019-05-27|1347.00
#2019-05-28|1336.62
#2019-05-29|1310.43
#2019-05-30|1310.40
#2019-05-31|1303.01
#2019-06-03|1327.42
#2019-06-04|1325.12
#2019-06-05|1332.93
#2019-06-06|1344.57
#2019-06-07|1355.92
#2019-06-10|1353.01
#2019-06-11|1364.87
#2019-06-12|1371.11
#2019-06-13|1370.16
#2019-06-14|1362.73
#2019-06-17|1361.64
#2019-06-18|1383.99
#2019-06-19|1393.33
#2019-06-20|1409.00
#2019-06-21|1392.86
#2019-06-24|1401.82
#2019-06-25|1404.57
#2019-06-26|1387.54
#2019-06-27|1394.42
#2019-06-28|1403.78
#2019-07-01|1410.58
#2019-07-02|1411.36
#2019-07-03|1423.80
#2019-07-04|1420.13
#2019-07-05|1402.66
#2019-07-08|1393.62
#2019-07-09|1392.75
#2019-07-10|1396.54
#2019-07-11|1387.23
#2019-07-12|1367.46
#2019-07-15|1373.89
#2019-07-16|1377.38
#2019-07-17|1381.68
#2019-07-18|1391.72
#2019-07-19|1390.21
#2019-07-22|1397.10
#2019-07-23|1395.14
#2019-07-24|1393.23
#2019-07-25|1395.90
#2019-07-26|1400.85
#2019-07-29|1405.30
#2019-07-30|1390.19
#2019-07-31|1396.87
#2019-08-01|1401.20
#2019-08-02|1391.31
#2019-08-05|1372.55
#2019-08-06|1367.74
#2019-08-07|1372.22
#2019-08-08|1402.82
#2019-08-09|1404.70
#2019-08-12|1407.77
#2019-08-13|1412.89
#2019-08-14|1391.35
#2019-08-15|1381.01
#2019-08-16|1396.82
#2019-08-19|1407.90
#2019-08-20|1405.37
#2019-08-21|1420.34
#2019-08-22|1411.69
#2019-08-23|1411.03
#2019-08-26|1404.81
#2019-08-27|1413.41
#2019-08-28|1407.16
#2019-08-29|1413.51
#2019-08-30|1413.14
#2019-09-02|1417.48
#2019-09-03|1417.44
#2019-09-04|1428.31
#2019-09-05|1419.49
#2019-09-06|1428.66
#2019-09-09|1405.76
#2019-09-10|1388.77
#2019-09-11|1396.08
#2019-09-12|1398.61
#2019-09-13|1401.62
#2019-09-16|1386.17
#2019-09-17|1402.41
#2019-09-18|1406.55
#2019-09-19|1417.83
#2019-09-20|1425.37
#2019-09-23|1419.78
#2019-09-24|1429.15
#2019-09-25|1415.30
#2019-09-26|1420.39
#2019-09-27|1420.90
#2019-09-30|1415.55
#2019-10-01|1395.65
#2019-10-02|1361.64
#2019-10-03|1372.08
#2019-10-04|1386.87
#2019-10-07|1401.15
#2019-10-08|1383.39
#2019-10-09|1390.61
#2019-10-10|1388.49
#2019-10-11|1403.01
#2019-10-14|1404.72
#2019-10-15|1414.89
#2019-10-16|1411.04
#2019-10-17|1425.11
#2019-10-18|1419.89
#2019-10-21|1417.71
#2019-10-22|1419.46
#2019-10-23|1418.64
#2019-10-24|1437.87
#2019-10-25|1442.01
#2019-10-28|1446.93
#2019-10-29|1453.04
#2019-10-30|1469.28
#2019-10-31|1468.67
#2019-11-01|1476.99
#2019-11-04|1484.66
#2019-11-05|1464.73
#2019-11-06|1467.59
#2019-11-07|1461.91
#2019-11-08|1465.90
#2019-11-11|1469.83
#2019-11-12|1471.12
#2019-11-13|1479.60
#2019-11-14|1469.34
#2019-11-15|1478.70
#2019-11-18|1493.73
#2019-11-19|1489.99
#2019-11-20|1481.12
#2019-11-21|1481.76
#2019-11-22|1480.26
#2019-11-25|1500.56
#2019-11-26|1507.84
#2019-11-27|1509.46
#2019-11-28|1509.95
#2019-11-29|1508.79
#2019-12-02|1491.52
#2019-12-03|1489.76
#2019-12-04|1503.84
#2019-12-05|1505.28
#2019-12-06|1507.16
#2019-12-09|1504.57
#2019-12-10|1514.75
#2019-12-11|1516.37
#2019-12-12|1515.71
#2019-12-13|1523.16
#2019-12-16|1542.92
#2019-12-17|1540.46
#2019-12-18|1535.21
#2019-12-19|1545.81
#2019-12-20|1557.03
#2019-12-23|1561.67
#2019-12-24|1564.75
#2019-12-25|1564.79
#2019-12-26|1565.67
#2019-12-27|1575.30
#2019-12-30|1565.24
#2019-12-31|1567.26
#2020-01-01|1567.10
#2020-01-02|1568.90
#2020-01-03|1564.27
#2020-01-06|1561.42
#2020-01-07|1559.90
#2020-01-08|1562.15
#2020-01-09|1572.24
#2020-01-10|1577.98
#2020-01-13|1574.25
#2020-01-14|1577.60
#2020-01-15|1601.13
#2020-01-16|1594.28
#2020-01-17|1609.49
#2020-01-20|1606.54
#2020-01-21|1615.40
#2020-01-22|1605.60
#2020-01-23|1596.37
#2020-01-24|1594.12
#2020-01-27|1565.76
#2020-01-28|1578.53
#2020-01-29|1590.60
#2020-01-30|1580.85
#2020-01-31|1573.18
#2020-02-03|1575.91
#2020-02-04|1594.56
#2020-02-05|1614.87
#2020-02-06|1619.11
#2020-02-07|1613.10
#2020-02-10|1615.94
#2020-02-11|1625.00
#2020-02-12|1622.47
#2020-02-13|1622.13
#2020-02-14|1611.57
#2020-02-17|1612.89
#2020-02-18|1620.23
#2020-02-19|1630.00
#2020-02-20|1618.27
#2020-02-21|1624.70
#2020-02-24|1572.37
#2020-02-25|1541.79
#2020-02-26|1544.23
#2020-02-27|1516.51
#2020-02-28|1457.65
#2020-03-02|1492.81
#2020-03-03|1518.98
#2020-03-04|1549.37
#2020-03-05|1547.67
#2020-03-06|1507.53
#2020-03-09|1445.71
#2020-03-10|1421.43
#2020-03-11|1409.11
#2020-03-12|1262.01
#2020-03-13|1266.74
#2020-03-16|1268.23
#2020-03-17|1283.94
#2020-03-18|1244.82
#2020-03-19|1273.12
#2020-03-20|1256.32
#2020-03-23|1207.80
#2020-03-24|1270.97
#2020-03-25|1299.15
#2020-03-26|1347.37
#2020-03-27|1341.57
#2020-03-30|1380.15
#2020-03-31|1395.94
#2020-04-01|1384.57
#2020-04-02|1381.93
#2020-04-03|1385.41
#2020-04-06|1413.62
#2020-04-07|1415.19
#2020-04-08|1406.48
#2020-04-09|1423.24
#2020-04-10|1423.24
#2020-04-13|1420.94
#2020-04-14|1458.71
#2020-04-15|1432.95
#2020-04-16|1462.96
#2020-04-17|1492.34
#2020-04-20|1521.97
#2020-04-21|1501.36
#2020-04-22|1515.76
#2020-04-23|1526.63
#2020-04-24|1522.18
#2020-04-27|1548.24
#2020-04-28|1545.47
#2020-04-29|1525.17
#2020-04-30|1525.08
#2020-05-01|1522.67
#2020-05-04|1501.35
#2020-05-05|1518.46
#2020-05-06|1531.59
#2020-05-07|1519.41
#2020-05-08|1533.73
#2020-05-11|1539.06
#2020-05-12|1557.38
#2020-05-13|1546.83
#2020-05-14|1511.34
#2020-05-15|1516.28
#2020-05-18|1549.63
#2020-05-19|1551.19
#2020-05-20|1574.41
#2020-05-21|1559.79
#2020-05-22|1552.82
#2020-05-25|1575.36
#2020-05-26|1565.07
#2020-05-27|1524.64
#2020-05-28|1580.42
#2020-05-29|1573.85
#2020-06-01|1582.05
#2020-06-02|1584.03
#2020-06-03|1592.81
#2020-06-04|1589.03
#2020-06-05|1594.18
#2020-06-08|1583.10
#2020-06-09|1601.56
#2020-06-10|1608.46
#2020-06-11|1575.70
#2020-06-12|1552.03
#2020-06-15|1561.15
#2020-06-16|1593.86
#2020-06-17|1621.84
#2020-06-18|1607.73
#2020-06-19|1624.85
#2020-06-22|1619.26
#2020-06-23|1650.05
#2020-06-24|1600.09
#2020-06-25|1604.58
#2020-06-26|1591.41
#2020-06-29|1591.77
#2020-06-30|1580.12
#2020-07-01|1599.38
#2020-07-02|1611.66
#2020-07-03|1602.17
#2020-07-06|1631.20
#2020-07-07|1616.97
#2020-07-08|1613.44
#2020-07-09|1606.02
#2020-07-10|1605.97
#2020-07-13|1626.73
#2020-07-14|1611.48
#2020-07-15|1656.30
#2020-07-16|1643.94
#2020-07-17|1658.03
#2020-07-20|1679.66
#2020-07-21|1670.93
#2020-07-22|1664.73
#2020-07-23|1656.48
#2020-07-24|1624.55
#2020-07-27|1642.82
#2020-07-28|1650.44
#2020-07-29|1650.28
#2020-07-30|1632.32
#2020-07-31|1621.17
#2020-08-03|1642.81
#2020-08-04|1625.12
#2020-08-05|1630.88
#2020-08-06|1615.56
#2020-08-07|1617.17
#2020-08-10|1607.61
#2020-08-11|1620.82
#2020-08-12|1648.31
#2020-08-13|1642.97
#2020-08-14|1619.00
#2020-08-17|1643.89
#2020-08-18|1639.20
#2020-08-19|1647.39
#2020-08-20|1632.98
#2020-08-21|1618.75
#2020-08-24|1634.04
#2020-08-25|1633.73
#2020-08-26|1638.75
#2020-08-27|1618.00
#2020-08-28|1614.60
#2020-08-31|1624.64
#2020-09-01|1616.05
#2020-09-02|1634.29
#2020-09-03|1602.89
#2020-09-04|1574.49
#2020-09-07|1611.23
#2020-09-08|1599.75
#2020-09-09|1628.06
#2020-09-10|1623.14
#2020-09-11|1628.82
#2020-09-14|1635.66
#2020-09-15|1657.50
#2020-09-16|1658.44
#2020-09-17|1659.00
#2020-09-18|1676.76
#2020-09-21|1627.04
#2020-09-22|1618.73
#2020-09-23|1623.75
#2020-09-24|1596.04
#2020-09-25|1597.13
#2020-09-28|1613.41
#2020-09-29|1618.18
#2020-09-30|1612.28
#2020-10-01|1607.02
#2020-10-02|1605.60
#2020-10-05|1627.45
#2020-10-06|1612.04
#2020-10-07|1595.84
#2020-10-08|1611.47
#2020-10-09|1640.81
#2020-10-12|1650.30
#2020-10-13|1637.26
#2020-10-14|1629.02
#2020-10-15|1585.51
#2020-10-16|1608.96
#2020-10-19|1607.85
#2020-10-20|1600.51
#2020-10-21|1580.44
#2020-10-22|1571.25
#2020-10-23|1574.18
#2020-10-26|1566.74
#2020-10-27|1561.25
#2020-10-28|1512.59
#2020-10-29|1493.38
#2020-10-30|1484.97
#2020-11-02|1506.76
#2020-11-03|1543.29
#2020-11-04|1615.11
#2020-11-05|1631.59
#2020-11-06|1628.77
#2020-11-09|1621.50
#2020-11-10|1612.85
#2020-11-11|1633.76
#2020-11-12|1633.02
#2020-11-13|1629.87
#2020-11-16|1632.47
#2020-11-17|1616.81
#2020-11-18|1612.05
#2020-11-19|1602.24
#2020-11-20|1614.28
#2020-11-23|1593.15
#2020-11-24|1591.02
#2020-11-25|1592.49
#2020-11-26|1604.94
#2020-11-27|1616.51
#2020-11-30|1619.80
#2020-12-01|1622.43
#2020-12-02|1631.60
#2020-12-03|1625.52
#2020-12-04|1634.30
#2020-12-07|1636.20
#2020-12-08|1641.17
#2020-12-09|1638.92
#2020-12-10|1644.09
#2020-12-11|1632.99
#2020-12-14|1633.06
#2020-12-15|1617.54
#2020-12-16|1646.57
#2020-12-17|1654.86
#2020-12-18|1655.60
#2020-12-21|1617.39
#2020-12-22|1623.91
#2020-12-23|1619.92
#2020-12-24|1619.04
#2020-12-25|1619.04
#2020-12-28|1636.04
#2020-12-29|1658.75
#2020-12-30|1666.84
#2020-12-31|1657.68
#2021-01-01|1657.68
#2021-01-04|1676.30
#2021-01-05|1669.56
#2021-01-06|1666.30
#2021-01-07|1656.44
#2021-01-08|1675.13
#2021-01-11|1668.91
#2021-01-12|1663.68
#2021-01-13|1675.40
#2021-01-14|1685.10
#2021-01-15|1690.07
#2021-01-18|1690.08
#2021-01-19|1711.85
#2021-01-20|1709.43
#2021-01-21|1708.41
#2021-01-22|1715.63
#2021-01-25|1721.47
#2021-01-26|1725.80
#2021-01-27|1699.17
#2021-01-28|1691.29
#2021-01-29|1656.10
#2021-02-01|1663.53
#2021-02-02|1667.28
#2021-02-03|1658.36
#2021-02-04|1673.81
#2021-02-05|1674.99
#2021-02-08|1677.73
#2021-02-09|1695.85
#2021-02-10|1692.13
#2021-02-11|1698.59
#2021-02-12|1715.93
#2021-02-15|1723.91
#2021-02-16|1715.22
#2021-02-17|1694.26
#2021-02-18|1682.31
#2021-02-19|1671.32
#2021-02-22|1656.58
#2021-02-23|1637.83
#2021-02-24|1636.66
#2021-02-25|1633.70
#2021-02-26|1608.10
#2021-03-01|1619.53
#2021-03-02|1620.74
#2021-03-03|1597.69
#2021-03-04|1584.52
#2021-03-05|1551.93
#2021-03-08|1570.93
#2021-03-09|1593.48
#2021-03-10|1610.88
#2021-03-11|1614.35
#2021-03-12|1597.00
#2021-03-15|1610.84
#2021-03-16|1632.08
#2021-03-17|1616.52
#2021-03-18|1621.17
#2021-03-19|1618.81
#2021-03-22|1638.83
#2021-03-23|1623.93
#2021-03-24|1602.63
#2021-03-25|1605.03
#2021-03-26|1610.34
#2021-03-29|1618.30
#2021-03-30|1605.39
#2021-03-31|1610.59
#2021-04-01|1613.18
#2021-04-02|1613.19
#2021-04-05|1620.94
#2021-04-06|1631.72
#2021-04-07|1625.87
#2021-04-08|1646.17
#2021-04-09|1656.33
#2021-04-12|1648.79
#2021-04-13|1650.59
#2021-04-14|1657.22
#2021-04-15|1676.45
#2021-04-16|1684.27
#2021-04-19|1696.09
#2021-04-20|1688.96
#2021-04-21|1710.75
#2021-04-22|1713.25
#2021-04-23|1699.99
#2021-04-26|1701.30
#2021-04-27|1695.67
#2021-04-28|1693.61
#2021-04-29|1691.48
#2021-04-30|1690.21
#2021-05-03|1705.79
#2021-05-04|1678.16
#2021-05-05|1684.38
#2021-05-06|1681.34
#2021-05-07|1710.75
#2021-05-10|1708.54
#2021-05-11|1685.31
#2021-05-12|1688.87
#2021-05-13|1694.37
#2021-05-14|1712.09
#2021-05-17|1726.63
#2021-05-18|1734.74
#2021-05-19|1718.53
#2021-05-20|1741.11
#2021-05-21|1748.81
#2021-05-24|1752.95
#2021-05-25|1751.73
#2021-05-26|1753.44
#2021-05-27|1736.72
#2021-05-28|1745.63
#2021-05-31|1740.05
#2021-06-01|1741.20
#2021-06-02|1733.62
#2021-06-03|1731.51
#2021-06-04|1752.75
#2021-06-07|1766.20
#2021-06-08|1767.31
#2021-06-09|1799.62
#2021-06-10|1815.24
#2021-06-11|1816.74
#2021-06-14|1820.06
#2021-06-15|1823.59
#2021-06-16|1831.20
#2021-06-17|1806.36
#2021-06-18|1785.50
#2021-06-21|1792.18
#2021-06-22|1782.85
#2021-06-23|1777.29
#2021-06-24|1788.07
#2021-06-25|1797.85
#2021-06-28|1805.41
#2021-06-29|1803.49
#2021-06-30|1793.69
#2021-07-01|1800.74
#2021-07-02|1799.14
#2021-07-05|1795.32
#2021-07-06|1802.45
#2021-07-07|1811.92
#2021-07-08|1808.49
#2021-07-09|1814.42
#2021-07-12|1832.18
#2021-07-13|1825.58
#2021-07-14|1821.19
#2021-07-15|1800.40
#2021-07-16|1807.73
#2021-07-19|1791.57
#2021-07-20|1783.97
#2021-07-21|1798.31
#2021-07-22|1805.41
#2021-07-23|1818.83
#2021-07-26|1804.04
#2021-07-27|1801.93
#2021-07-28|1818.42
#2021-07-29|1831.32
#2021-07-30|1837.95
#2021-08-02|1849.11
#2021-08-03|1851.29
#2021-08-04|1856.00
#2021-08-05|1869.13
#2021-08-06|1838.99
#2021-08-09|1855.23
#2021-08-10|1848.76
#2021-08-11|1855.73
#2021-08-12|1863.14
#2021-08-13|1879.87
#2021-08-16|1886.04
#2021-08-17|1893.12
#2021-08-18|1907.84
#2021-08-19|1892.81
#2021-08-20|1898.96
#2021-08-23|1910.91
#2021-08-24|1896.28
#2021-08-25|1883.67
#2021-08-26|1884.62
#2021-08-27|1890.71
#2021-08-30|1891.31
#2021-08-31|1889.47
#2021-09-01|1901.47
#2021-09-02|1915.33
#2021-09-03|1905.59
#2021-09-06|1916.87
#2021-09-07|1895.02
#2021-09-08|1867.42
#2021-09-09|1852.24
#2021-09-10|1840.95
#2021-09-13|1824.67
#2021-09-14|1840.03
#2021-09-15|1828.18
#2021-09-16|1826.51
#2021-09-17|1811.47
#2021-09-20|1813.99
#2021-09-21|1834.34
#2021-09-22|1830.19
#2021-09-23|1844.81
#2021-09-24|1821.54
#2021-09-27|1795.83
#2021-09-28|1756.87
#2021-09-29|1771.01
#2021-09-30|1778.18
#2021-10-01|1765.14
#2021-10-04|1772.28
#2021-10-05|1771.97
#2021-10-06|1759.70
#2021-10-07|1784.20
#2021-10-08|1783.40
#2021-10-11|1786.93
#2021-10-12|1774.84
#2021-10-13|1792.58
#2021-10-14|1801.26
#2021-10-15|1814.74
#2021-10-18|1810.50
#2021-10-19|1824.02
#2021-10-20|1833.96
#2021-10-21|1847.70
#2021-10-22|1855.36
#2021-10-25|1853.50
#2021-10-26|1856.70
#2021-10-27|1841.55
#2021-10-28|1869.12
#2021-10-29|1857.87
#2021-11-01|1882.56
#2021-11-02|1904.92
#2021-11-03|1914.61
#2021-11-04|1918.61
#2021-11-05|1886.34
#2021-11-08|1899.77
#2021-11-09|1898.30
#2021-11-10|1892.30
#2021-11-11|1887.11
#2021-11-12|1873.64
#2021-11-15|1873.41
#2021-11-16|1855.96
#2021-11-17|1853.91
#2021-11-18|1846.40
#2021-11-19|1848.99
#2021-11-22|1824.44
#2021-11-23|1795.21
#2021-11-24|1784.77
#2021-11-25|1792.08
#2021-11-26|1787.41
#2021-11-29|1778.43
#2021-11-30|1766.19
#2021-12-01|1792.52
#2021-12-02|1769.92
#2021-12-03|1754.75
#2021-12-06|1764.58
#2021-12-07|1789.47
#2021-12-08|1807.94
#2021-12-09|1810.82
#2021-12-10|1814.09
#2021-12-13|1811.52
#2021-12-14|1786.15
#2021-12-15|1802.62
#2021-12-16|1843.76
#2021-12-17|1837.72
#2021-12-20|1804.78
#2021-12-21|1819.19
#2021-12-22|1848.18
#2021-12-23|1850.53
#2021-12-24|1853.80
#2021-12-27|1868.33
#2021-12-28|1876.74
#2021-12-29|1879.90
#2021-12-30|1883.00
#2021-12-31|1886.72
#2022-01-03|1863.64
#2022-01-04|1842.39
#2022-01-05|1842.75
#2022-01-06|1812.05
#2022-01-07|1814.64
#2022-01-10|1784.95
#2022-01-11|1807.37
#2022-01-12|1807.93
#2022-01-13|1798.19
#2022-01-14|1786.92
#2022-01-17|1806.02
#2022-01-18|1780.48
#2022-01-19|1785.65
#2022-01-20|1795.03
#2022-01-21|1767.17
#2022-01-24|1689.30
#2022-01-25|1698.05
#2022-01-26|1712.56
#2022-01-27|1725.18
#2022-01-28|1723.21
#2022-01-31|1737.22
#2022-02-01|1761.83
#2022-02-02|1774.30
#2022-02-03|1750.82
#2022-02-04|1728.34
#2022-02-07|1742.89
#2022-02-08|1728.61
#2022-02-09|1759.25
#2022-02-10|1765.37
#2022-02-11|1730.79
#2022-02-14|1691.81
#2022-02-15|1736.14
#2022-02-16|1745.44
#2022-02-17|1737.45
#2022-02-18|1716.31
#2022-02-21|1708.99
#2022-02-22|1713.91
#2022-02-23|1715.88
#2022-02-24|1655.22
#2022-02-25|1722.75
#2022-02-28|1735.93
#2022-03-01|1729.34
#2022-03-02|1721.93
#2022-03-03|1694.70
#2022-03-04|1645.29
#2022-03-07|1630.68
#2022-03-08|1615.34
#2022-03-09|1688.41
#2022-03-10|1673.41
#2022-03-11|1677.24
#2022-03-14|1699.20
#2022-03-15|1693.12
#2022-03-16|1724.63
#2022-03-17|1762.16
#2022-03-18|1769.91
#2022-03-21|1774.29
#2022-03-22|1771.38
#2022-03-23|1765.03
#2022-03-24|1767.98
#2022-03-25|1765.46
#2022-03-28|1772.67
#2022-03-29|1808.25
#2022-03-30|1828.97
#2022-03-31|1813.61
#2022-04-01|1811.17
#2022-04-04|1835.97
#2022-04-05|1850.53
#2022-04-06|1852.25
#2022-04-07|1876.28
#2022-04-08|1893.77
#2022-04-11|1897.85
#2022-04-12|1861.40
#2022-04-13|1858.92
#2022-04-14|1850.94
#2022-04-15|1850.94
#2022-04-18|1850.77
#2022-04-19|1824.01
#2022-04-20|1829.43
#2022-04-21|1815.13
#2022-04-22|1780.39
#2022-04-25|1754.34
#2022-04-26|1730.77
#2022-04-27|1727.74
#2022-04-28|1722.03
#2022-04-29|1741.00
#2022-05-02|1716.15
#2022-05-03|1717.01
#2022-05-04|1690.18
#2022-05-05|1688.32
#2022-05-06|1665.22
#2022-05-09|1614.22
#2022-05-10|1632.00
#2022-05-11|1616.37
#2022-05-12|1587.07
#2022-05-13|1611.02
#2022-05-16|1622.59
#2022-05-17|1652.62
#2022-05-18|1634.11
#2022-05-19|1638.82
#2022-05-20|1663.85
#2022-05-23|1689.02
#2022-05-24|1692.04
#2022-05-25|1686.66
#2022-05-26|1693.70
#2022-05-27|1703.19
#2022-05-30|1721.53
#2022-05-31|1700.21
#2022-06-01|1675.44
#2022-06-02|1685.16
#2022-06-03|1684.60
#2022-06-06|1677.47
#2022-06-07|1681.10
#2022-06-08|1688.90
#2022-06-09|1652.58
#2022-06-10|1606.94
#2022-06-13|1561.30
#2022-06-14|1531.92
#2022-06-15|1543.24
#2022-06-16|1535.94
#2022-06-17|1542.00
#2022-06-20|1565.57
#2022-06-21|1565.78
#2022-06-22|1578.49
#2022-06-23|1577.56
#2022-06-24|1631.58
#2022-06-27|1648.46
#2022-06-28|1627.08
#2022-06-29|1631.92
#2022-06-30|1613.91
#2022-07-01|1610.73
#2022-07-04|1626.87
#2022-07-05|1597.31
#2022-07-06|1615.08
#2022-07-07|1620.98
#2022-07-08|1621.45
#2022-07-11|1618.03
#2022-07-12|1607.78
#2022-07-13|1601.31
#2022-07-14|1570.14
#2022-07-15|1620.21
#2022-07-18|1628.89
#2022-07-19|1674.84
#2022-07-20|1656.76
#2022-07-21|1660.62
#2022-07-22|1666.96
#2022-07-25|1659.25
#2022-07-26|1673.22
#2022-07-27|1659.54
#2022-07-28|1668.64
#2022-07-29|1665.09
#2022-08-01|1666.73
#2022-08-02|1662.77
#2022-08-03|1636.55
#2022-08-04|1646.46
#2022-08-05|1626.90
#2022-08-08|1635.78
#2022-08-09|1637.49
#2022-08-10|1643.62
#2022-08-11|1623.68
#2022-08-12|1612.29
#2022-08-15|1617.28
#2022-08-16|1605.32
#2022-08-17|1593.74
#2022-08-18|1589.25
#2022-08-19|1587.15
#2022-08-22|1583.25
#2022-08-23|1560.80
#2022-08-24|1575.50
#2022-08-25|1578.85
#2022-08-26|1566.64
#2022-08-29|1539.04
#2022-08-30|1526.19
#2022-08-31|1521.45
#2022-09-01|1483.03
#2022-09-02|1513.99
#2022-09-05|1501.60
#2022-09-06|1499.33
#2022-09-07|1496.54
#2022-09-08|1512.67
#2022-09-09|1541.97
#2022-09-12|1569.28
#2022-09-13|1527.88
#2022-09-14|1513.23
#2022-09-15|1504.11
#2022-09-16|1486.63
#2022-09-19|1473.02
#2022-09-20|1456.88
#2022-09-21|1446.47
#2022-09-22|1405.47
#2022-09-23|1382.36
#2022-09-26|1362.96
#2022-09-27|1367.39
#2022-09-28|1394.67
#2022-09-29|1395.77
#2022-09-30|1412.84
#2022-10-03|1419.73
#2022-10-04|1470.45
#2022-10-05|1449.96
#2022-10-06|1441.64
#2022-10-07|1427.73
#2022-10-10|1404.00
#2022-10-11|1412.16
#2022-10-12|1410.35
#2022-10-13|1407.78
#2022-10-14|1428.56
#2022-10-17|1455.49
#2022-10-18|1461.78
#2022-10-19|1432.01
#2022-10-20|1434.30
#2022-10-21|1422.21
#2022-10-24|1454.32
#2022-10-25|1479.57
#2022-10-26|1508.02
#2022-10-27|1486.30
#2022-10-28|1500.04
#2022-10-31|1502.48
#2022-11-01|1495.09
#2022-11-02|1512.70
#2022-11-03|1483.91
#2022-11-04|1503.02
#2022-11-07|1515.15
#2022-11-08|1531.06
#2022-11-09|1533.79
#2022-11-10|1588.06
#2022-11-11|1574.04
#2022-11-14|1577.72
#2022-11-15|1586.72
#2022-11-16|1580.11
#2022-11-17|1554.86
#2022-11-18|1580.15
#2022-11-21|1576.64
#2022-11-22|1586.74
#2022-11-23|1603.65
#2022-11-24|1615.43
#2022-11-25|1619.09
#2022-11-28|1623.90
#2022-11-29|1612.87
#2022-11-30|1609.22
#2022-12-01|1655.99
#2022-12-02|1653.13
#2022-12-05|1658.72
#2022-12-06|1635.72
#2022-12-07|1645.90
#2022-12-08|1651.67
#2022-12-09|1663.60
#2022-12-12|1655.16
#2022-12-13|1688.33
#2022-12-14|1700.49
#2022-12-15|1663.47
#2022-12-16|1633.95
#2022-12-19|1624.33
#2022-12-20|1627.69
#2022-12-21|1644.59
#2022-12-22|1637.73
#2022-12-23|1638.60
#2022-12-26|1638.42
#2022-12-27|1639.42
#2022-12-28|1634.50
#2022-12-29|1657.01
#2022-12-30|1639.11
#2023-01-02|1645.86
#2023-01-03|1656.53
#2023-01-04|1674.01
#2023-01-05|1648.38
#2023-01-06|1674.03
#2023-01-09|1697.55
#2023-01-10|1682.15
#2023-01-11|1673.76
#2023-01-12|1678.35
#2023-01-13|1704.89
#2023-01-16|1721.73
#2023-01-17|1720.92
#2023-01-18|1726.05
#2023-01-19|1703.53
#2023-01-20|1703.23
#2023-01-23|1709.72
#2023-01-24|1689.79
#2023-01-25|1693.19
#2023-01-26|1678.04
#2023-01-27|1677.76
#2023-01-30|1688.51
#2023-01-31|1673.56
#2023-02-01|1662.98
#2023-02-02|1660.00
#2023-02-03|1671.91
#2023-02-06|1661.74
#2023-02-07|1667.78
#2023-02-08|1689.92
#2023-02-09|1695.06
#2023-02-10|1670.97
#2023-02-13|1689.71
#2023-02-14|1692.55
#2023-02-15|1685.24
#2023-02-16|1669.86
#2023-02-17|1679.88
#2023-02-20|1687.39
#2023-02-21|1696.42
#2023-02-22|1683.43
#2023-02-23|1667.63
#2023-02-24|1645.20
#2023-02-27|1658.33
#2023-02-28|1634.22
#2023-03-01|1627.67
#2023-03-02|1630.34
#2023-03-03|1635.89
#2023-03-06|1643.23
#2023-03-07|1624.94
#2023-03-08|1608.59
#2023-03-09|1611.08
#2023-03-10|1616.27
#2023-03-13|1612.19
#2023-03-14|1620.49
#2023-03-15|1591.81
#2023-03-16|1604.69
#2023-03-17|1604.09
#2023-03-20|1615.96
#2023-03-21|1635.41
#2023-03-22|1640.83
#2023-03-23|1663.49
#2023-03-24|1651.04
#2023-03-27|1686.07
#2023-03-28|1687.18
#2023-03-29|1697.90
#2023-03-30|1718.92
#2023-03-31|1722.16
#2023-04-03|1722.97
#2023-04-04|1737.66
#2023-04-05|1756.93
#2023-04-06|1778.03
#2023-04-07|1778.03
#2023-04-10|1765.30
#2023-04-11|1775.72
#2023-04-12|1796.04
#2023-04-13|1823.05
#2023-04-14|1826.77
#2023-04-17|1819.83
#2023-04-18|1821.98
#2023-04-19|1811.44
#2023-04-20|1812.90
#2023-04-21|1843.38
#2023-04-24|1854.48
#2023-04-25|1856.99
#2023-04-26|1823.57
#2023-04-27|1815.62
#2023-04-28|1831.59
#2023-05-01|1824.73
#2023-05-02|1818.65
#2023-05-03|1841.56
#2023-05-04|1832.94
#2023-05-05|1842.51
#2023-05-08|1859.76
#2023-05-09|1845.70
#2023-05-10|1841.53
#2023-05-11|1841.19
#2023-05-12|1843.18
#2023-05-15|1844.41
#2023-05-16|1835.76
#2023-05-17|1817.11
#2023-05-18|1810.91
#2023-05-19|1825.91
#2023-05-22|1833.71
#2023-05-23|1817.21
#2023-05-24|1789.56
#2023-05-25|1769.37
#2023-05-26|1783.33
#2023-05-29|1785.19
#2023-05-30|1756.62
#2023-05-31|1739.99
#2023-06-01|1753.79
#2023-06-02|1767.94
#2023-06-05|1766.01
#2023-06-06|1783.89
#2023-06-07|1762.67
#2023-06-08|1774.71
#2023-06-09|1765.92
#2023-06-12|1762.42
#2023-06-13|1766.32
#2023-06-14|1770.01
#2023-06-15|1786.51
#2023-06-16|1805.02
#2023-06-19|1775.28
#2023-06-20|1769.96
#2023-06-21|1770.44
#2023-06-22|1767.50
#2023-06-23|1765.86
#2023-06-26|1749.92
#2023-06-27|1734.96
#2023-06-28|1743.83
#2023-06-29|1740.37
#2023-06-30|1767.59
#2023-07-03|1733.60
#2023-07-04|1741.56
#2023-07-05|1744.26
#2023-07-06|1709.61
#2023-07-07|1702.67
#2023-07-10|1709.19
#2023-07-11|1709.31
#2023-07-12|1740.04
#2023-07-13|1759.18
#2023-07-14|1773.76
#2023-07-17|1773.71
#2023-07-18|1795.91
#2023-07-19|1799.46
#2023-07-20|1822.87
#2023-07-21|1823.53
#2023-07-24|1810.61
#2023-07-25|1806.35
#2023-07-26|1792.43
#2023-07-27|1798.22
#2023-07-28|1797.91
#2023-07-31|1818.77
#2023-08-01|1803.03
#2023-08-02|1777.10
#2023-08-03|1758.53
#2023-08-04|1765.80
#2023-08-07|1773.11
#2023-08-08|1823.39
#2023-08-09|1830.53
#2023-08-10|1841.54
#2023-08-11|1822.42
#2023-08-14|1815.98
#2023-08-15|1811.03
#2023-08-16|1805.57
#2023-08-17|1799.64
#2023-08-18|1777.68
#2023-08-21|1785.68
#2023-08-22|1792.69
#2023-08-23|1811.30
#2023-08-24|1799.04
#2023-08-25|1781.50
#2023-08-28|1797.15
#2023-08-29|1811.91
#2023-08-30|1820.30
#2023-08-31|1799.52
#2023-09-01|1801.10
#2023-09-04|1797.81
#2023-09-05|1782.23
#2023-09-06|1768.14
#2023-09-07|1787.33
#2023-09-08|1789.74
#2023-09-11|1795.22
#2023-09-12|1792.59
#2023-09-13|1786.63
#2023-09-14|1804.71
#2023-09-15|1804.12
#2023-09-18|1773.58
#2023-09-19|1767.02
#2023-09-20|1799.92
#2023-09-21|1756.56
#2023-09-22|1750.71
#2023-09-25|1737.41
#2023-09-26|1738.80
#2023-09-27|1719.96
#2023-09-28|1726.14
#2023-09-29|1734.52
#2023-10-02|1705.61
#2023-10-03|1684.13
#2023-10-04|1691.49
#2023-10-05|1702.49
#2023-10-06|1717.04
#2023-10-09|1715.78
#2023-10-10|1743.88
#2023-10-11|1762.26
#2023-10-12|1765.83
#2023-10-13|1746.92
#2023-10-16|1748.35
#2023-10-17|1752.39
#2023-10-18|1721.89
#2023-10-19|1680.54
#2023-10-20|1679.15
#2023-10-23|1675.60
#2023-10-24|1683.43
#2023-10-25|1686.71
#2023-10-26|1660.38
#2023-10-27|1620.96
#2023-10-30|1644.91
#2023-10-31|1639.88
#2023-11-01|1652.63
#2023-11-02|1680.74
#2023-11-03|1684.91
#2023-11-06|1695.76
#2023-11-07|1687.73
#2023-11-08|1702.68
#2023-11-09|1698.08
#2023-11-10|1668.84
#2023-11-13|1684.92
#2023-11-14|1713.73
#2023-11-15|1707.36
#2023-11-16|1706.03
#2023-11-17|1728.05
#2023-11-20|1729.66
#2023-11-21|1735.54
#2023-11-22|1727.02
#2023-11-23|1745.40
#2023-11-24|1756.46
#2023-11-27|1743.25
#2023-11-28|1726.35
#2023-11-29|1732.51
#2023-11-30|1737.72
#2023-12-01|1739.14
#2023-12-04|1743.73
#2023-12-05|1737.73
#2023-12-06|1731.76
#2023-12-07|1716.29
#2023-12-08|1723.51
#2023-12-11|1726.91
#2023-12-12|1728.53
#2023-12-13|1744.44
#2023-12-14|1776.65
#2023-12-15|1755.32
#2023-12-18|1765.26
#2023-12-19|1781.75
#2023-12-20|1782.53
#2023-12-21|1787.69
#2023-12-22|1795.69
#2023-12-25|1795.57
#2023-12-26|1796.30
#2023-12-27|1810.26
#2023-12-28|1820.16
#2023-12-29|1816.97
#2024-01-01|1816.99
#2024-01-02|1809.22
#2024-01-03|1818.96
#2024-01-04|1852.52
#2024-01-05|1852.40
#2024-01-08|1859.91
#2024-01-09|1860.88
#2024-01-10|1875.07
#2024-01-11|1855.67
#2024-01-12|1867.79
#2024-01-15|1853.37
#2024-01-16|1841.63
#2024-01-17|1824.09
#2024-01-18|1818.71
#2024-01-19|1821.15
#2024-01-22|1832.06
#2024-01-23|1808.46
#2024-01-24|1826.82
#2024-01-25|1808.33
#2024-01-26|1837.43
#2024-01-29|1836.20
#2024-01-30|1839.48
#2024-01-31|1852.76
#2024-02-01|1835.24
#2024-02-02|1819.31
#2024-02-05|1826.40
#2024-02-06|1840.37
#2024-02-07|1844.90
#2024-02-08|1811.36
#2024-02-09|1829.11
#2024-02-12|1822.01
#2024-02-13|1809.38
#2024-02-14|1825.52
#2024-02-15|1840.65
#2024-02-16|1853.57
#2024-02-19|1869.11
#2024-02-20|1868.59
#2024-02-21|1852.34
#2024-02-22|1871.91
#2024-02-23|1885.86
#2024-02-26|1883.81
#2024-02-27|1880.21
#2024-02-28|1869.04
#2024-02-29|1851.02
#2024-03-01|1876.29
#2024-03-04|1891.10
#2024-03-05|1884.70
#2024-03-06|1890.62
#2024-03-07|1936.93
#2024-03-08|1939.85
#2024-03-11|1937.84
#2024-03-12|1947.45
#2024-03-13|1942.44
#2024-03-14|1930.45
#2024-03-15|1904.25
#2024-03-18|1903.29
#2024-03-19|1891.06
#2024-03-20|1891.12
#2024-03-21|1896.15
#2024-03-22|1889.30
#2024-03-25|1893.98
#2024-03-26|1893.02
#2024-03-27|1898.77
#2024-03-28|1902.52
#2024-03-29|1902.53
#2024-04-01|1892.78
#2024-04-02|1864.57
#2024-04-03|1879.30
#2024-04-04|1882.65
#2024-04-05|1860.83
#2024-04-08|1870.60
#2024-04-09|1866.33
#2024-04-10|1852.44
#2024-04-11|1853.65
#2024-04-12|1849.22
#2024-04-15|1849.87
#2024-04-16|1827.12
#2024-04-17|1820.62
#2024-04-18|1814.10
#2024-04-19|1826.08
#2024-04-22|1847.57
#2024-04-23|1881.73
#2024-04-24|1861.41
#2024-04-25|1868.13
#2024-04-26|1881.13
#2024-04-29|1895.18
#2024-04-30|1896.27
#2024-05-01|1892.57
#2024-05-02|1880.01
#2024-05-03|1886.19
#2024-05-06|1888.37
#2024-05-07|1916.47
#2024-05-08|1923.05
#2024-05-09|1928.59
#2024-05-10|1940.33
#2024-05-13|1960.51
#2024-05-14|1964.27
#2024-05-15|1985.21
#2024-05-16|1984.77
#2024-05-17|1978.38
#2024-05-20|1976.75
#2024-05-21|1987.07
#2024-05-22|1982.75
#2024-05-23|1985.58
#2024-05-24|1973.50
#2024-05-27|1975.18
#2024-05-28|1958.51
#2024-05-29|1936.34
#2024-05-30|1953.81
#2024-05-31|1977.22
#2024-06-03|1977.07
#2024-06-04|1991.34
#2024-06-05|2002.69
#2024-06-06|2032.21
#2024-06-07|2028.52
#2024-06-10|2014.65
#2024-06-11|2001.28
#2024-06-12|2034.05
#2024-06-13|2010.30
#2024-06-14|2005.89
#2024-06-17|1990.76
#2024-06-18|2003.70
#2024-06-19|2001.33
#2024-06-20|2010.95
#2024-06-21|2001.81
#2024-06-24|2023.94
#2024-06-25|2034.82
#2024-06-26|2016.35
#2024-06-27|2005.26
#2024-06-28|2005.16
#2024-07-01|2003.94
#2024-07-02|1990.76
#2024-07-03|1986.92
#2024-07-04|1999.80
#2024-07-05|2004.94
#2024-07-08|2014.50
#2024-07-09|1996.39
#2024-07-10|2017.28
#2024-07-11|2039.93
#2024-07-12|2062.80
#2024-07-15|2045.26
#2024-07-16|2037.11
#2024-07-17|2037.26
#2024-07-18|2015.66
#2024-07-19|2008.82
#2024-07-22|2027.62
#2024-07-23|2022.98
#2024-07-24|2024.00
#2024-07-25|2028.44
#2024-07-26|2044.49
#2024-07-29|2052.01
#2024-07-30|2055.42
#2024-07-31|2076.89
#2024-08-01|2082.68
#2024-08-02|2066.57
#2024-08-05|2026.96
#2024-08-06|2034.14
#2024-08-07|2031.52
#2024-08-08|2047.35
#2024-08-09|2085.85
#2024-08-12|2070.10
#2024-08-13|2096.88
#2024-08-14|2114.88
#2024-08-15|2128.53
#2024-08-16|2130.64
#2024-08-19|2148.47
#2024-08-20|2154.47
#2024-08-21|2153.74
#2024-08-22|2170.47
#2024-08-23|2182.62
#2024-08-26|2181.03
#2024-08-27|2185.27
#2024-08-28|2189.00
#2024-08-29|2197.43
#2024-08-30|2207.26
#2024-09-02|2204.63
#2024-09-03|2184.78
#2024-09-04|2175.07
#2024-09-05|2139.37
#2024-09-06|2147.28
#2024-09-09|2142.92
#2024-09-10|2123.88
#2024-09-11|2119.97
#2024-09-12|2122.14
#2024-09-13|2140.54
#2024-09-16|2147.33
#2024-09-17|2132.85
#2024-09-18|2117.77
#2024-09-19|2132.72
#2024-09-20|2095.55
#2024-09-23|2083.82
#2024-09-24|2090.86
#2024-09-25|2101.25
#2024-09-26|2099.42
#2024-09-27|2096.00
#2024-09-30|2079.62
#2024-10-01|2071.14
#2024-10-02|2054.87
#2024-10-03|2034.24
#2024-10-04|2017.37
#2024-10-07|2032.94
#2024-10-08|2025.78
#2024-10-09|2028.92
#2024-10-10|2029.63
#2024-10-11|2046.56
#2024-10-14|2052.79
#2024-10-15|2044.56
#2024-10-16|2037.61
#2024-10-17|2049.34
#2024-10-18|2047.33
#2024-10-21|2037.99
#2024-10-22|2022.47
#2024-10-23|2016.63
#2024-10-24|2012.39
#2024-10-25|2017.21
#2024-10-28|2008.97
#2024-10-29|1985.44
#2024-10-30|1971.97
#2024-10-31|1944.07
#2024-11-01|1965.52
#2024-11-04|1966.97
#2024-11-05|1931.84
#2024-11-06|1895.58
#2024-11-07|1898.34
#2024-11-08|1899.80
#2024-11-11|1910.15
#2024-11-12|1869.04
#2024-11-13|1867.71
#2024-11-14|1866.92
#2024-11-15|1806.81
#2024-11-18|1801.71
#2024-11-19|1813.94
#2024-11-20|1810.75
#2024-11-21|1809.52
#2024-11-22|1838.99
#2024-11-25|1845.07
#2024-11-26|1842.65
#2024-11-27|1856.92
#2024-11-28|1857.34
#2024-11-29|1868.17
#2024-12-02|1862.90
#2024-12-03|1874.46
#2024-12-04|1865.08
#2024-12-05|1871.01
#2024-12-06|1880.18
#2024-12-09|1884.44
#2024-12-10|1862.72
#2024-12-11|1863.49
#2024-12-12|1857.23
#2024-12-13|1826.68
#2024-12-16|1849.03
#2024-12-17|1850.45
#2024-12-18|1846.82
#2024-12-19|1796.77
#2024-12-20|1727.35
#2024-12-23|1751.66
#2024-12-24|1753.77
#2024-12-25|1753.64
#2024-12-26|1754.75
#2024-12-27|1775.41
#2024-12-30|1756.12
#2024-12-31|1760.26
#2025-01-01|1759.76
#2025-01-02|1761.02
#2025-01-03|1757.52
#2025-01-06|1772.20
#2025-01-07|1776.24
#2025-01-08|1777.13
#2025-01-09|1794.72
#2025-01-10|1780.34
#2025-01-13|1748.71
#2025-01-14|1737.03
#2025-01-15|1763.71
#2025-01-16|1775.49
#2025-01-17|1760.97
#2025-01-20|1764.34
#2025-01-21|1789.87
#2025-01-22|1802.87
#2025-01-23|1803.78
#2025-01-24|1843.85
#2025-01-27|1863.15
#2025-01-28|1853.46
#2025-01-29|1852.01
#2025-01-30|1865.20
#2025-01-31|1866.69
#2025-02-03|1846.44
#2025-02-04|1844.06
#2025-02-05|1891.05
#2025-02-06|1895.99
#2025-02-07|1876.65
#2025-02-10|1872.62
#2025-02-11|1864.00
#2025-02-12|1864.99
#2025-02-13|1889.75
#2025-02-14|1877.52
#2025-02-17|1881.14
#2025-02-18|1892.21
#2025-02-19|1884.02
#2025-02-20|1890.04
#2025-02-21|1914.36
#2025-02-24|1921.23
#2025-02-25|1946.06
#2025-02-26|1938.37
#2025-02-27|1923.54
#2025-02-28|1920.16
#2025-03-03|1947.86
#2025-03-04|1944.83
#2025-03-05|1979.66
#2025-03-06|1965.90
#2025-03-07|1972.01
#2025-03-10|1927.46
#2025-03-11|1880.49
#2025-03-12|1886.12
#2025-03-13|1885.73
#2025-03-14|1897.24
#2025-03-17|1931.63
#2025-03-18|1935.41
#2025-03-19|1922.50
#2025-03-20|1918.95
#2025-03-21|1898.77
#2025-03-24|1878.31
#2025-03-25|1877.47
#2025-03-26|1846.94
#2025-03-27|1838.54
#2025-03-28|1847.22
#2025-03-31|1814.88
#2025-04-01|1829.82
#2025-04-02|1806.68
#2025-04-03|1787.39
#2025-04-04|1728.26
#2025-04-07|1638.36
#2025-04-08|1677.09
#2025-04-09|1598.28
#2025-04-10|1660.75
#2025-04-11|1702.21
#2025-04-14|1756.38
#2025-04-15|1764.40
#2025-04-16|1763.72
#2025-04-17|1752.21
#2025-04-18|1752.20
#2025-04-21|1774.91
#2025-04-22|1759.80
#2025-04-23|1773.23
#2025-04-24|1787.78
#2025-04-25|1784.79
#2025-04-28|1810.80
#2025-04-29|1832.33
#2025-04-30|1851.80
#2025-05-01|1838.48
#2025-05-02|1880.89
#2025-05-05|1877.01
#2025-05-06|1858.25
#2025-05-07|1833.66
#2025-05-08|1793.02
#2025-05-09|1808.10
#2025-05-12|1791.21
#2025-05-13|1782.63
#2025-05-14|1764.22
#2025-05-15|1776.44
#2025-05-16|1791.40
#2025-05-19|1814.57
#2025-05-20|1841.53
#2025-05-21|1857.69
#2025-05-22|1829.45
#2025-05-23|1831.36
#2025-05-26|1862.02
#2025-05-27|1856.88
#2025-05-28|1834.63
#2025-05-29|1839.73
#2025-05-30|1855.49
#2025-06-02|1875.53
#2025-06-03|1859.75
#2025-06-04|1886.27
#2025-06-05|1895.92
#2025-06-06|1903.87
#2025-06-09|1904.89
#2025-06-10|1931.66
#2025-06-11|1936.01
#2025-06-12|1960.42
#2025-06-13|1936.46
#2025-06-16|1915.09
#2025-06-17|1879.98
#2025-06-18|1858.62
#2025-06-19|1856.81
#2025-06-20|1849.71
#2025-06-23|1840.06
#2025-06-24|1866.94
#2025-06-25|1845.19
#2025-06-26|1856.32
#2025-06-27|1867.83
#2025-06-30|1860.68
#2025-07-01|1884.36
#2025-07-02|1881.47
#2025-07-03|1862.02
#2025-07-04|1885.98
#2025-07-07|1864.96
#2025-07-08|1871.86
#2025-07-09|1882.43
#2025-07-10|1909.57
#2025-07-11|1867.64
#2025-07-14|1875.00
#2025-07-15|1847.31
#2025-07-16|1842.65
#2025-07-17|1834.43
#2025-07-18|1833.40
#2025-07-21|1826.38
#2025-07-22|1839.44
#2025-07-23|1886.88
#2025-07-24|1911.44
#2025-07-25|1898.00
#2025-07-28|1888.71
#2025-07-29|1839.45
#2025-07-30|1825.09
#2025-07-31|1793.29
#2025-08-01|1790.64
#2025-08-04|1793.05
#2025-08-05|1795.61
#2025-08-06|1754.34
#2025-08-07|1777.44
#2025-08-08|1787.28
#2025-08-11|1784.32
#2025-08-12|1800.22
#2025-08-13|1840.25
#2025-08-14|1839.43
#2025-08-15|1859.47
#2025-08-18|1879.25
#2025-08-19|1892.45
#2025-08-20|1905.16
#2025-08-21|1904.52
#2025-08-22|1922.79
#2025-08-25|1913.96
#2025-08-26|1893.84
#2025-08-27|1899.85
#2025-08-28|1898.69
#2025-08-29|1897.58
#2025-09-01|1906.87
#2025-09-02|1885.81
#2025-09-03|1918.70
#2025-09-04|1914.59
#2025-09-05|1925.91
#2025-09-08|1916.61
#2025-09-09|1913.97
#2025-09-10|1910.58
#2025-09-11|1918.99
#2025-09-12|1898.02
#2025-09-15|1883.45
#2025-09-16|1888.74
#2025-09-17|1899.60
#2025-09-18|1899.87
#2025-09-19|1902.02
#2025-09-22|1911.51
#2025-09-23|1893.09
#2025-09-24|1872.38
#2025-09-25|1827.26
#2025-09-26|1830.53
#2025-09-29|1851.77
#2025-09-30|1871.83
#2025-10-01|1968.90
#2025-10-02|1970.52
#2025-10-03|2001.01
#2025-10-06|2004.90
#2025-10-07|1987.21
#2025-10-08|2000.64
#2025-10-09|1995.43
#2025-10-10|1966.41
#2025-10-13|1965.66
#2025-10-14|1952.19
#2025-10-15|1959.11
#2025-10-16|1980.96
#2025-10-17|1978.39
#2025-10-20|1991.61
#2025-10-21|1980.99
#2025-10-22|1976.00
#2025-10-23|1967.29
#2025-10-24|1970.23
#2025-10-27|1961.87
#2025-10-28|1933.13
#2025-10-29|1946.26
#2025-10-30|1927.59
#2025-10-31|1916.56
#2025-11-03|1904.44
#2025-11-04|1913.03
#2025-11-05|1897.26
#2025-11-06|1914.33
#2025-11-07|1910.33
#2025-11-10|1932.75
#2025-11-11|1996.50
#2025-11-12|2019.67
#2025-11-13|2026.65
#2025-11-14|2001.77
#2025-11-17|2002.01
#2025-11-18|1984.26
#2025-11-19|1978.92
#2025-11-20|1977.07
#2025-11-21|1986.74
#2025-11-24|1985.52
#2025-11-25|2015.31
#2025-11-26|2037.05
#2025-11-27|2028.98
#2025-11-28|2029.91
#2025-12-01|2029.02
#2025-12-02|2031.18
#2025-12-03|2044.30
#2025-12-04|2034.59
#2025-12-05|2034.26
#2025-12-08|2027.85
#2025-12-09|2015.41
#2025-12-10|2028.79
#2025-12-11|2055.45
#2025-12-12|2038.16
#2025-12-15|2050.78
#2025-12-16|2036.75
#2025-12-17|2038.50
#2025-12-18|2039.28
#2025-12-19|2052.81
#2025-12-22|2057.56
#2025-12-23|2088.90
#2025-12-24|2087.81
#2025-12-25|2087.50
#2025-12-26|2087.40
#2025-12-29|2087.46
#2025-12-30|2085.26
#2025-12-31|2082.67
#2026-01-01|2082.15
#2026-01-02|2080.08
#2026-01-05|2069.31
#2026-01-06|2129.67
#2026-01-07|2149.72
#2026-01-08|2148.49
#2026-01-09|2156.94
#2026-01-12|2161.32
#2026-01-13|2146.21
#2026-01-14|2174.90
#2026-01-15|2143.10
#2026-01-16|2155.59
#2026-01-19|2136.66
#2026-01-20|2141.13
#2026-01-21|2127.45
#2026-01-22|2168.13
#2026-01-23|2175.06
#2026-01-26|2210.76
#2026-01-27|2231.65
#2026-01-28|2176.45
#2026-01-29|2173.29
#2026-01-30|2180.88
#2026-02-02|2191.20
#2026-02-03|2194.98
#2026-02-04|2182.92
#2026-02-05|2168.05
#2026-02-06|2181.64
#2026-02-09|2200.32
#2026-02-10|2217.20
#2026-02-11|2217.23
#2026-02-12|2231.53
#2026-02-13|2241.08
#2026-02-16|2239.01
#2026-02-17|2262.89
#2026-02-18|2264.20
#2026-02-19|2236.03
#2026-02-20|2238.27
#2026-02-23|2208.72
#2026-02-24|2209.10
#2026-02-25|2209.26
#2026-02-26|2188.47
#2026-02-27|2212.77
#2026-03-02|2162.45
#2026-03-03|2098.56
#2026-03-04|2133.74
#2026-03-05|2091.07
#2026-03-06|2058.70
#2026-03-09|2056.02
#2026-03-10|2073.91
#2026-03-11|2040.15
#2026-03-12|2007.38
#2026-03-13|1990.85
#2026-03-16|2003.19
#2026-03-17|2019.68
#2026-03-18|1980.88
#2026-03-19|1944.97
#2026-03-20|1927.79
#2026-03-23|1927.82
#2026-03-24|1935.55
#2026-03-25|1970.31
#2026-03-26|1966.49
#2026-03-27|1961.92
#2026-03-30|1972.77
#2026-03-31|1981.31
#2026-04-01|2036.03
#2026-04-02|2028.79
#2026-04-03|2029.09
#2026-04-06|2029.33
#2026-04-07|1991.19
#2026-04-08|2054.75
#2026-04-09|2053.80
#2026-04-10|2066.52
#2026-04-13|2055.76
#2026-04-14|2095.59
#2026-04-15|2083.03
#2026-04-16|2071.96
#2026-04-17|2117.57
#2026-04-20|2096.58
#2026-04-21|2053.54
#2026-04-22|2033.27
#2026-04-23|2034.93
#2026-04-24|2000.51
#2026-04-27|2008.64
#2026-04-28|1991.00
#2026-04-29|1961.74
#2026-04-30|2009.10
#2026-05-01|2009.22
#2026-05-04|1991.13
#2026-05-05|1984.61
#2026-05-06|2018.98
#2026-05-07|2002.61
#2026-05-08|1986.19
#2026-05-11|1998.11
#2026-05-12|2003.70
#2026-05-13|2000.59
#2026-05-14|1999.58
#2026-05-15|1983.81
#2026-05-18|1983.19
#2026-05-19|2003.27
#2026-05-20|2020.40
#2026-05-21|2023.64
#2026-05-22|2030.21
#2026-05-25|2043.27
#2026-05-26|2024.88
#2026-05-27|2034.24
#2026-05-28|2023.95
#2026-05-29|2029.74
#2026-06-01|1969.81
#2026-06-02|1942.70
#2026-06-03|1936.29
#2026-06-04|1995.99
#2026-06-05|2006.11
#2026-06-08|1983.48
#2026-06-09|1982.75
#2026-06-10|1993.38
#2026-06-11|1997.16
#2026-06-12|2022.08
#2026-06-15|2007.69
#2026-06-16|1995.24
#2026-06-17|2011.43
#2026-06-18|1956.84
#2026-06-19|1963.25
#2026-06-22|1969.84
#2026-06-23|1997.40
#2026-06-24|2016.37
#2026-06-25|2053.22
#2026-06-26|2062.16
#2026-06-29|2066.69
#2026-06-30|2066.22
#2026-07-01|2054.37
#2026-07-02|2130.44
#2026-07-03|2125.70
#2026-07-06|2085.32
#2026-07-07|2111.25
#2026-07-08|2078.00
#2026-07-09|2063.13
#2026-07-10|2047.97
#2026-07-13|2033.42
#2026-07-14|2008.92
#2026-07-15|2026.78
#2026-07-16|2041.11
#2026-07-17|2042.97
#2026-07-20|2018.91
#2026-07-21|2022.32
#2026-07-22|2018.38
#2026-07-23|2026.51
#2026-07-24|2034.93
#2026-07-27|2058.78
#2026-07-28|2091.31
#2026-07-29|2094.50
#2026-07-30|2072.40
#2026-07-31|2054.31
#2026-08-03|2018.96
#2026-08-04|2034.26
#2026-08-05|2055.32
#2026-08-06|2049.78
#2026-08-07|2076.67
#2026-08-10|2084.10
#2026-08-11|2072.60
#2026-08-12|2049.06
#2026-08-13|2047.25
#2026-08-14|2023.69
#2026-08-17|2039.56
#2026-08-18|2062.91
#2026-08-19|2105.92
#2026-08-20|2112.35
#2026-08-21|2125.54
#2026-08-24|2107.57
#2026-08-25|2133.93
#2026-08-26|2107.77
#2026-08-27|2089.27
#2026-08-28|2070.71