Table Data - NASDAQ EMEA Health Care TR Index
| Title | NASDAQ EMEA Health Care TR Index |
|---|---|
| Series ID | NASDAQNQEMEA20T |
| 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 2025-12-24 |
| Last Updated | 2025-12-24 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 470.79 |
| 2001-04-02 | 465.92 |
| 2001-04-03 | 460.30 |
| 2001-04-04 | 464.30 |
| 2001-04-05 | 470.84 |
| 2001-04-06 | 470.60 |
| 2001-04-09 | 476.93 |
| 2001-04-10 | 478.72 |
| 2001-04-11 | 471.76 |
| 2001-04-12 | 474.44 |
| 2001-04-13 | . |
| 2001-04-16 | 471.29 |
| 2001-04-17 | 475.35 |
| 2001-04-18 | 469.89 |
| 2001-04-19 | 464.25 |
| 2001-04-20 | 467.96 |
| 2001-04-23 | 468.27 |
| 2001-04-24 | 465.92 |
| 2001-04-25 | 473.29 |
| 2001-04-26 | 475.98 |
| 2001-04-27 | 474.38 |
| 2001-04-30 | 473.35 |
| 2001-05-01 | 472.73 |
| 2001-05-02 | 474.31 |
| 2001-05-03 | 470.86 |
| 2001-05-04 | 480.26 |
| 2001-05-07 | 484.13 |
| 2001-05-08 | 485.38 |
| 2001-05-09 | 483.53 |
| 2001-05-10 | 492.36 |
| 2001-05-11 | 491.68 |
| 2001-05-14 | 481.47 |
| 2001-05-15 | 491.78 |
| 2001-05-16 | 498.07 |
| 2001-05-17 | 497.41 |
| 2001-05-18 | 497.94 |
| 2001-05-21 | 498.75 |
| 2001-05-22 | 495.29 |
| 2001-05-23 | 490.12 |
| 2001-05-24 | 489.42 |
| 2001-05-25 | 486.50 |
| 2001-05-28 | . |
| 2001-05-29 | 487.48 |
| 2001-05-30 | 487.65 |
| 2001-05-31 | 481.75 |
| 2001-06-01 | 486.06 |
| 2001-06-04 | 488.36 |
| 2001-06-05 | 493.44 |
| 2001-06-06 | 489.94 |
| 2001-06-07 | 493.19 |
| 2001-06-08 | 488.77 |
| 2001-06-11 | 482.56 |
| 2001-06-12 | 483.45 |
| 2001-06-13 | 486.55 |
| 2001-06-14 | 490.17 |
| 2001-06-15 | 491.02 |
| 2001-06-18 | 488.64 |
| 2001-06-19 | 481.06 |
| 2001-06-20 | 486.90 |
| 2001-06-21 | 490.09 |
| 2001-06-22 | 486.48 |
| 2001-06-25 | 486.98 |
| 2001-06-26 | 479.19 |
| 2001-06-27 | 479.16 |
| 2001-06-28 | 480.88 |
| 2001-06-29 | 485.56 |
| 2001-07-02 | 489.36 |
| 2001-07-03 | 480.78 |
| 2001-07-04 | . |
| 2001-07-05 | 473.29 |
| 2001-07-06 | 476.11 |
| 2001-07-09 | 478.85 |
| 2001-07-10 | 476.64 |
| 2001-07-11 | 475.35 |
| 2001-07-12 | 477.00 |
| 2001-07-13 | 480.47 |
| 2001-07-16 | 478.70 |
| 2001-07-17 | 474.91 |
| 2001-07-18 | 486.40 |
| 2001-07-19 | 492.61 |
| 2001-07-20 | 491.45 |
| 2001-07-23 | 482.49 |
| 2001-07-24 | 477.57 |
| 2001-07-25 | 478.46 |
| 2001-07-26 | 478.92 |
| 2001-07-27 | 486.19 |
| 2001-07-30 | 487.42 |
| 2001-07-31 | 492.12 |
| 2001-08-01 | 496.45 |
| 2001-08-02 | 495.59 |
| 2001-08-03 | 491.47 |
| 2001-08-06 | 487.50 |
| 2001-08-07 | 486.02 |
| 2001-08-08 | 479.01 |
| 2001-08-09 | 475.39 |
| 2001-08-10 | 479.03 |
| 2001-08-13 | 479.19 |
| 2001-08-14 | 480.88 |
| 2001-08-15 | 484.81 |
| 2001-08-16 | 480.75 |
| 2001-08-17 | 476.47 |
| 2001-08-20 | 476.16 |
| 2001-08-21 | 486.21 |
| 2001-08-22 | 486.90 |
| 2001-08-23 | 483.71 |
| 2001-08-24 | 486.50 |
| 2001-08-27 | 486.09 |
| 2001-08-28 | 484.23 |
| 2001-08-29 | 480.41 |
| 2001-08-30 | 473.87 |
| 2001-08-31 | 477.17 |
| 2001-09-03 | . |
| 2001-09-04 | 470.51 |
| 2001-09-05 | 467.60 |
| 2001-09-06 | 465.48 |
| 2001-09-07 | 466.67 |
| 2001-09-10 | 457.75 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 464.82 |
| 2001-09-18 | 458.58 |
| 2001-09-19 | 458.13 |
| 2001-09-20 | 448.36 |
| 2001-09-21 | 431.36 |
| 2001-09-24 | 448.90 |
| 2001-09-25 | 458.33 |
| 2001-09-26 | 462.13 |
| 2001-09-27 | 477.40 |
| 2001-09-28 | 483.63 |
| 2001-10-01 | 478.97 |
| 2001-10-02 | 482.03 |
| 2001-10-03 | 486.14 |
| 2001-10-04 | 484.08 |
| 2001-10-05 | 487.30 |
| 2001-10-08 | 489.38 |
| 2001-10-09 | 481.48 |
| 2001-10-10 | 487.68 |
| 2001-10-11 | 487.11 |
| 2001-10-12 | 488.78 |
| 2001-10-15 | 484.99 |
| 2001-10-16 | 485.24 |
| 2001-10-17 | 486.21 |
| 2001-10-18 | 487.24 |
| 2001-10-19 | 480.22 |
| 2001-10-22 | 482.30 |
| 2001-10-23 | 481.17 |
| 2001-10-24 | 479.24 |
| 2001-10-25 | 474.67 |
| 2001-10-26 | 474.95 |
| 2001-10-29 | 468.56 |
| 2001-10-30 | 468.94 |
| 2001-10-31 | 470.28 |
| 2001-11-01 | 478.45 |
| 2001-11-02 | 479.24 |
| 2001-11-05 | 481.14 |
| 2001-11-06 | 481.69 |
| 2001-11-07 | 481.94 |
| 2001-11-08 | 478.87 |
| 2001-11-09 | 478.46 |
| 2001-11-12 | 471.51 |
| 2001-11-13 | 471.24 |
| 2001-11-14 | 469.21 |
| 2001-11-15 | 469.06 |
| 2001-11-16 | 474.17 |
| 2001-11-19 | 468.33 |
| 2001-11-20 | 466.59 |
| 2001-11-21 | 469.13 |
| 2001-11-22 | . |
| 2001-11-23 | 464.90 |
| 2001-11-26 | 462.45 |
| 2001-11-27 | 457.96 |
| 2001-11-28 | 460.91 |
| 2001-11-29 | 456.75 |
| 2001-11-30 | 456.25 |
| 2001-12-03 | 451.99 |
| 2001-12-04 | 461.72 |
| 2001-12-05 | 460.71 |
| 2001-12-06 | 459.99 |
| 2001-12-07 | 455.63 |
| 2001-12-10 | 453.26 |
| 2001-12-11 | 453.50 |
| 2001-12-12 | 452.25 |
| 2001-12-13 | 452.82 |
| 2001-12-14 | 448.38 |
| 2001-12-17 | 450.07 |
| 2001-12-18 | 453.25 |
| 2001-12-19 | 450.45 |
| 2001-12-20 | 452.85 |
| 2001-12-21 | 459.73 |
| 2001-12-24 | 453.52 |
| 2001-12-25 | . |
| 2001-12-26 | 454.91 |
| 2001-12-27 | 460.21 |
| 2001-12-28 | 461.21 |
| 2001-12-31 | 464.41 |
| 2002-01-01 | . |
| 2002-01-02 | 461.57 |
| 2002-01-03 | 460.75 |
| 2002-01-04 | 454.13 |
| 2002-01-07 | 450.20 |
| 2002-01-08 | 447.78 |
| 2002-01-09 | 452.95 |
| 2002-01-10 | 453.95 |
| 2002-01-11 | 455.56 |
| 2002-01-14 | 450.98 |
| 2002-01-15 | 452.63 |
| 2002-01-16 | 448.06 |
| 2002-01-17 | 443.91 |
| 2002-01-18 | 448.46 |
| 2002-01-21 | . |
| 2002-01-22 | 451.46 |
| 2002-01-23 | 457.47 |
| 2002-01-24 | 454.27 |
| 2002-01-25 | 442.79 |
| 2002-01-28 | 440.73 |
| 2002-01-29 | 437.97 |
| 2002-01-30 | 432.22 |
| 2002-01-31 | 438.64 |
| 2002-02-01 | 438.75 |
| 2002-02-04 | 440.58 |
| 2002-02-05 | 438.61 |
| 2002-02-06 | 442.53 |
| 2002-02-07 | 441.27 |
| 2002-02-08 | 442.87 |
| 2002-02-11 | 449.27 |
| 2002-02-12 | 452.99 |
| 2002-02-13 | 453.27 |
| 2002-02-14 | 456.67 |
| 2002-02-15 | 457.98 |
| 2002-02-18 | . |
| 2002-02-19 | 451.27 |
| 2002-02-20 | 451.45 |
| 2002-02-21 | 453.16 |
| 2002-02-22 | 453.62 |
| 2002-02-25 | 454.73 |
| 2002-02-26 | 454.51 |
| 2002-02-27 | 457.35 |
| 2002-02-28 | 455.41 |
| 2002-03-01 | 459.18 |
| 2002-03-04 | 455.86 |
| 2002-03-05 | 451.53 |
| 2002-03-06 | 450.84 |
| 2002-03-07 | 450.87 |
| 2002-03-08 | 453.71 |
| 2002-03-11 | 452.00 |
| 2002-03-12 | 451.80 |
| 2002-03-13 | 458.52 |
| 2002-03-14 | 462.13 |
| 2002-03-15 | 460.71 |
| 2002-03-18 | 459.48 |
| 2002-03-19 | 462.68 |
| 2002-03-20 | 459.37 |
| 2002-03-21 | 455.92 |
| 2002-03-22 | 458.31 |
| 2002-03-25 | 456.16 |
| 2002-03-26 | 455.09 |
| 2002-03-27 | 453.02 |
| 2002-03-28 | 459.09 |
| 2002-03-29 | . |
| 2002-04-01 | 463.44 |
| 2002-04-02 | 462.01 |
| 2002-04-03 | 458.72 |
| 2002-04-04 | 452.39 |
| 2002-04-05 | 455.39 |
| 2002-04-08 | 450.08 |
| 2002-04-09 | 452.37 |
| 2002-04-10 | 457.46 |
| 2002-04-11 | 452.07 |
| 2002-04-12 | 452.05 |
| 2002-04-15 | 454.08 |
| 2002-04-16 | 453.37 |
| 2002-04-17 | 455.73 |
| 2002-04-18 | 457.17 |
| 2002-04-19 | 456.72 |
| 2002-04-22 | 457.24 |
| 2002-04-23 | 460.13 |
| 2002-04-24 | 466.60 |
| 2002-04-25 | 465.06 |
| 2002-04-26 | 465.02 |
| 2002-04-29 | 462.70 |
| 2002-04-30 | 459.74 |
| 2002-05-01 | 462.07 |
| 2002-05-02 | 461.68 |
| 2002-05-03 | 464.49 |
| 2002-05-06 | 464.76 |
| 2002-05-07 | 456.80 |
| 2002-05-08 | 462.68 |
| 2002-05-09 | 461.98 |
| 2002-05-10 | 460.63 |
| 2002-05-13 | 462.15 |
| 2002-05-14 | 457.82 |
| 2002-05-15 | 464.96 |
| 2002-05-16 | 464.81 |
| 2002-05-17 | 464.63 |
| 2002-05-20 | 465.65 |
| 2002-05-21 | 464.80 |
| 2002-05-22 | 465.41 |
| 2002-05-23 | 459.36 |
| 2002-05-24 | 448.49 |
| 2002-05-27 | . |
| 2002-05-28 | 449.95 |
| 2002-05-29 | 450.53 |
| 2002-05-30 | 445.27 |
| 2002-05-31 | 441.82 |
| 2002-06-03 | 440.98 |
| 2002-06-04 | 436.08 |
| 2002-06-05 | 426.64 |
| 2002-06-06 | 421.72 |
| 2002-06-07 | 419.81 |
| 2002-06-10 | 427.59 |
| 2002-06-11 | 422.25 |
| 2002-06-12 | 410.93 |
| 2002-06-13 | 406.68 |
| 2002-06-14 | 405.77 |
| 2002-06-17 | 423.76 |
| 2002-06-18 | 422.75 |
| 2002-06-19 | 420.70 |
| 2002-06-20 | 416.45 |
| 2002-06-21 | 418.70 |
| 2002-06-24 | 411.20 |
| 2002-06-25 | 419.25 |
| 2002-06-26 | 419.47 |
| 2002-06-27 | 426.47 |
| 2002-06-28 | 440.70 |
| 2002-07-01 | 437.40 |
| 2002-07-02 | 423.11 |
| 2002-07-03 | 409.44 |
| 2002-07-04 | . |
| 2002-07-05 | 429.42 |
| 2002-07-08 | 432.96 |
| 2002-07-09 | 435.37 |
| 2002-07-10 | 415.57 |
| 2002-07-11 | 397.53 |
| 2002-07-12 | 404.60 |
| 2002-07-15 | 393.76 |
| 2002-07-16 | 388.38 |
| 2002-07-17 | 393.94 |
| 2002-07-18 | 396.64 |
| 2002-07-19 | 375.00 |
| 2002-07-22 | 360.24 |
| 2002-07-23 | 352.09 |
| 2002-07-24 | 355.19 |
| 2002-07-25 | 370.88 |
| 2002-07-26 | 382.19 |
| 2002-07-29 | 397.94 |
| 2002-07-30 | 400.47 |
| 2002-07-31 | 399.91 |
| 2002-08-01 | 391.78 |
| 2002-08-02 | 401.96 |
| 2002-08-05 | 393.44 |
| 2002-08-06 | 396.60 |
| 2002-08-07 | 397.49 |
| 2002-08-08 | 414.64 |
| 2002-08-09 | 419.77 |
| 2002-08-12 | 416.17 |
| 2002-08-13 | 418.61 |
| 2002-08-14 | 413.81 |
| 2002-08-15 | 419.67 |
| 2002-08-16 | 420.21 |
| 2002-08-19 | 416.00 |
| 2002-08-20 | 402.31 |
| 2002-08-21 | 404.98 |
| 2002-08-22 | 404.30 |
| 2002-08-23 | 403.17 |
| 2002-08-26 | 401.27 |
| 2002-08-27 | 407.07 |
| 2002-08-28 | 393.23 |
| 2002-08-29 | 387.76 |
| 2002-08-30 | 387.99 |
| 2002-09-02 | . |
| 2002-09-03 | 376.01 |
| 2002-09-04 | 381.25 |
| 2002-09-05 | 383.19 |
| 2002-09-06 | 389.64 |
| 2002-09-09 | 387.38 |
| 2002-09-10 | 392.25 |
| 2002-09-11 | 399.84 |
| 2002-09-12 | 390.32 |
| 2002-09-13 | 383.73 |
| 2002-09-16 | 380.50 |
| 2002-09-17 | 379.42 |
| 2002-09-18 | 373.89 |
| 2002-09-19 | 366.17 |
| 2002-09-20 | 372.03 |
| 2002-09-23 | 362.27 |
| 2002-09-24 | 359.00 |
| 2002-09-25 | 366.39 |
| 2002-09-26 | 386.43 |
| 2002-09-27 | 389.20 |
| 2002-09-30 | 382.73 |
| 2002-10-01 | 386.43 |
| 2002-10-02 | 400.28 |
| 2002-10-03 | 401.10 |
| 2002-10-04 | 393.29 |
| 2002-10-07 | 385.97 |
| 2002-10-08 | 379.80 |
| 2002-10-09 | 382.14 |
| 2002-10-10 | 382.81 |
| 2002-10-11 | 392.17 |
| 2002-10-14 | 400.95 |
| 2002-10-15 | 412.79 |
| 2002-10-16 | 405.88 |
| 2002-10-17 | 408.24 |
| 2002-10-18 | 402.11 |
| 2002-10-21 | 397.49 |
| 2002-10-22 | 399.28 |
| 2002-10-23 | 387.46 |
| 2002-10-24 | 391.04 |
| 2002-10-25 | 395.54 |
| 2002-10-28 | 395.71 |
| 2002-10-29 | 388.03 |
| 2002-10-30 | 391.63 |
| 2002-10-31 | 397.55 |
| 2002-11-01 | 391.05 |
| 2002-11-04 | 396.46 |
| 2002-11-05 | 398.57 |
| 2002-11-06 | 400.49 |
| 2002-11-07 | 403.18 |
| 2002-11-08 | 403.40 |
| 2002-11-11 | 400.49 |
| 2002-11-12 | 404.25 |
| 2002-11-13 | 404.88 |
| 2002-11-14 | 405.09 |
| 2002-11-15 | 409.41 |
| 2002-11-18 | 408.70 |
| 2002-11-19 | 409.02 |
| 2002-11-20 | 405.03 |
| 2002-11-21 | 410.89 |
| 2002-11-22 | 408.23 |
| 2002-11-25 | 403.03 |
| 2002-11-26 | 401.37 |
| 2002-11-27 | 402.09 |
| 2002-11-28 | . |
| 2002-11-29 | 396.12 |
| 2002-12-02 | 395.16 |
| 2002-12-03 | 389.63 |
| 2002-12-04 | 392.34 |
| 2002-12-05 | 387.68 |
| 2002-12-06 | 388.30 |
| 2002-12-09 | 385.91 |
| 2002-12-10 | 388.28 |
| 2002-12-11 | 391.80 |
| 2002-12-12 | 390.82 |
| 2002-12-13 | 389.21 |
| 2002-12-16 | 395.23 |
| 2002-12-17 | 392.04 |
| 2002-12-18 | 386.93 |
| 2002-12-19 | 385.55 |
| 2002-12-20 | 388.23 |
| 2002-12-23 | 387.24 |
| 2002-12-24 | 389.96 |
| 2002-12-25 | . |
| 2002-12-26 | 390.21 |
| 2002-12-27 | 380.30 |
| 2002-12-30 | 385.86 |
| 2002-12-31 | 393.01 |
| 2003-01-01 | . |
| 2003-01-02 | 390.23 |
| 2003-01-03 | 399.95 |
| 2003-01-06 | 402.45 |
| 2003-01-07 | 397.41 |
| 2003-01-08 | 396.18 |
| 2003-01-09 | 398.25 |
| 2003-01-10 | 401.13 |
| 2003-01-13 | 398.36 |
| 2003-01-14 | 401.05 |
| 2003-01-15 | 396.88 |
| 2003-01-16 | 393.85 |
| 2003-01-17 | 392.26 |
| 2003-01-20 | . |
| 2003-01-21 | 385.06 |
| 2003-01-22 | 378.60 |
| 2003-01-23 | 379.57 |
| 2003-01-24 | 372.63 |
| 2003-01-27 | 356.97 |
| 2003-01-28 | 357.11 |
| 2003-01-29 | 372.24 |
| 2003-01-30 | 380.09 |
| 2003-01-31 | 380.24 |
| 2003-02-03 | 384.65 |
| 2003-02-04 | 376.70 |
| 2003-02-05 | 378.08 |
| 2003-02-06 | 371.63 |
| 2003-02-07 | 367.63 |
| 2003-02-10 | 363.91 |
| 2003-02-11 | 370.27 |
| 2003-02-12 | 362.66 |
| 2003-02-13 | 361.30 |
| 2003-02-14 | 364.98 |
| 2003-02-17 | . |
| 2003-02-18 | 372.01 |
| 2003-02-19 | 366.74 |
| 2003-02-20 | 369.75 |
| 2003-02-21 | 373.40 |
| 2003-02-24 | 365.93 |
| 2003-02-25 | 358.13 |
| 2003-02-26 | 362.32 |
| 2003-02-27 | 358.94 |
| 2003-02-28 | 366.39 |
| 2003-03-03 | 372.24 |
| 2003-03-04 | 365.07 |
| 2003-03-05 | 361.92 |
| 2003-03-06 | 363.04 |
| 2003-03-07 | 362.31 |
| 2003-03-10 | 354.75 |
| 2003-03-11 | 350.25 |
| 2003-03-12 | 342.20 |
| 2003-03-13 | 351.48 |
| 2003-03-14 | 362.76 |
| 2003-03-17 | 370.15 |
| 2003-03-18 | 370.88 |
| 2003-03-19 | 377.82 |
| 2003-03-20 | 381.96 |
| 2003-03-21 | 392.27 |
| 2003-03-24 | 382.24 |
| 2003-03-25 | 386.92 |
| 2003-03-26 | 385.42 |
| 2003-03-27 | 381.08 |
| 2003-03-28 | 379.70 |
| 2003-03-31 | 373.63 |
| 2003-04-01 | 377.93 |
| 2003-04-02 | 385.54 |
| 2003-04-03 | 387.01 |
| 2003-04-04 | 392.79 |
| 2003-04-07 | 401.97 |
| 2003-04-08 | 399.75 |
| 2003-04-09 | 401.97 |
| 2003-04-10 | 394.93 |
| 2003-04-11 | 394.30 |
| 2003-04-14 | 399.71 |
| 2003-04-15 | 404.22 |
| 2003-04-16 | 397.72 |
| 2003-04-17 | 401.72 |
| 2003-04-18 | . |
| 2003-04-21 | 398.63 |
| 2003-04-22 | 404.65 |
| 2003-04-23 | 411.57 |
| 2003-04-24 | 408.92 |
| 2003-04-25 | 410.02 |
| 2003-04-28 | 413.53 |
| 2003-04-29 | 407.89 |
| 2003-04-30 | 417.53 |
| 2003-05-01 | 423.90 |
| 2003-05-02 | 428.83 |
| 2003-05-05 | 433.00 |
| 2003-05-06 | 438.46 |
| 2003-05-07 | 434.68 |
| 2003-05-08 | 427.23 |
| 2003-05-09 | 429.99 |
| 2003-05-12 | 432.68 |
| 2003-05-13 | 432.93 |
| 2003-05-14 | 434.24 |
| 2003-05-15 | 436.05 |
| 2003-05-16 | 443.06 |
| 2003-05-19 | 432.69 |
| 2003-05-20 | 431.50 |
| 2003-05-21 | 427.68 |
| 2003-05-22 | 436.87 |
| 2003-05-23 | 436.01 |
| 2003-05-26 | . |
| 2003-05-27 | 437.22 |
| 2003-05-28 | 441.33 |
| 2003-05-29 | 443.19 |
| 2003-05-30 | 432.94 |
| 2003-06-02 | 443.47 |
| 2003-06-03 | 442.26 |
| 2003-06-04 | 444.55 |
| 2003-06-05 | 445.32 |
| 2003-06-06 | 449.60 |
| 2003-06-09 | 447.83 |
| 2003-06-10 | 446.23 |
| 2003-06-11 | 450.85 |
| 2003-06-12 | 452.22 |
| 2003-06-13 | 448.33 |
| 2003-06-16 | 457.53 |
| 2003-06-17 | 464.50 |
| 2003-06-18 | 466.54 |
| 2003-06-19 | 458.64 |
| 2003-06-20 | 454.77 |
| 2003-06-23 | 445.09 |
| 2003-06-24 | 443.33 |
| 2003-06-25 | 445.87 |
| 2003-06-26 | 439.83 |
| 2003-06-27 | 439.94 |
| 2003-06-30 | 435.45 |
| 2003-07-01 | 430.15 |
| 2003-07-02 | 433.16 |
| 2003-07-03 | 442.42 |
| 2003-07-04 | . |
| 2003-07-07 | 439.37 |
| 2003-07-08 | 434.39 |
| 2003-07-09 | 431.48 |
| 2003-07-10 | 432.05 |
| 2003-07-11 | 433.75 |
| 2003-07-14 | 436.92 |
| 2003-07-15 | 424.77 |
| 2003-07-16 | 419.93 |
| 2003-07-17 | 420.65 |
| 2003-07-18 | 419.53 |
| 2003-07-21 | 420.88 |
| 2003-07-22 | 422.07 |
| 2003-07-23 | 431.75 |
| 2003-07-24 | 439.92 |
| 2003-07-25 | 437.96 |
| 2003-07-28 | 437.86 |
| 2003-07-29 | 436.42 |
| 2003-07-30 | 434.74 |
| 2003-07-31 | 429.98 |
| 2003-08-01 | 424.20 |
| 2003-08-04 | 423.70 |
| 2003-08-05 | 426.23 |
| 2003-08-06 | 423.10 |
| 2003-08-07 | 426.35 |
| 2003-08-08 | 427.60 |
| 2003-08-11 | 426.15 |
| 2003-08-12 | 427.72 |
| 2003-08-13 | 430.20 |
| 2003-08-14 | 434.31 |
| 2003-08-15 | 435.98 |
| 2003-08-18 | 435.59 |
| 2003-08-19 | 430.71 |
| 2003-08-20 | 428.62 |
| 2003-08-21 | 423.17 |
| 2003-08-22 | 420.94 |
| 2003-08-25 | 420.66 |
| 2003-08-26 | 420.42 |
| 2003-08-27 | 424.60 |
| 2003-08-28 | 425.58 |
| 2003-08-29 | 422.09 |
| 2003-09-01 | . |
| 2003-09-02 | 424.71 |
| 2003-09-03 | 431.98 |
| 2003-09-04 | 437.95 |
| 2003-09-05 | 445.84 |
| 2003-09-08 | 448.75 |
| 2003-09-09 | 450.10 |
| 2003-09-10 | 454.75 |
| 2003-09-11 | 453.48 |
| 2003-09-12 | 454.10 |
| 2003-09-15 | 454.29 |
| 2003-09-16 | 455.42 |
| 2003-09-17 | 458.93 |
| 2003-09-18 | 462.54 |
| 2003-09-19 | 460.29 |
| 2003-09-22 | 458.03 |
| 2003-09-23 | 460.90 |
| 2003-09-24 | 457.34 |
| 2003-09-25 | 456.52 |
| 2003-09-26 | 452.89 |
| 2003-09-29 | 452.99 |
| 2003-09-30 | 452.34 |
| 2003-10-01 | 457.18 |
| 2003-10-02 | 459.67 |
| 2003-10-03 | 466.93 |
| 2003-10-06 | 464.20 |
| 2003-10-07 | 462.29 |
| 2003-10-08 | 462.82 |
| 2003-10-09 | 469.34 |
| 2003-10-10 | 469.38 |
| 2003-10-13 | 471.45 |
| 2003-10-14 | 470.58 |
| 2003-10-15 | 468.81 |
| 2003-10-16 | 470.43 |
| 2003-10-17 | 469.09 |
| 2003-10-20 | 471.97 |
| 2003-10-21 | 473.14 |
| 2003-10-22 | 467.92 |
| 2003-10-23 | 467.71 |
| 2003-10-24 | 469.67 |
| 2003-10-27 | 473.32 |
| 2003-10-28 | 470.92 |
| 2003-10-29 | 470.50 |
| 2003-10-30 | 472.73 |
| 2003-10-31 | 467.83 |
| 2003-11-03 | 467.70 |
| 2003-11-04 | 464.32 |
| 2003-11-05 | 462.46 |
| 2003-11-06 | 462.75 |
| 2003-11-07 | 467.84 |
| 2003-11-10 | 462.77 |
| 2003-11-11 | 466.49 |
| 2003-11-12 | 472.83 |
| 2003-11-13 | 483.26 |
| 2003-11-14 | 497.14 |
| 2003-11-17 | 492.68 |
| 2003-11-18 | 496.91 |
| 2003-11-19 | 489.91 |
| 2003-11-20 | 490.72 |
| 2003-11-21 | 494.53 |
| 2003-11-24 | 494.53 |
| 2003-11-25 | 491.87 |
| 2003-11-26 | 492.46 |
| 2003-11-27 | . |
| 2003-11-28 | 493.89 |
| 2003-12-01 | 496.87 |
| 2003-12-02 | 499.37 |
| 2003-12-03 | 501.24 |
| 2003-12-04 | 496.98 |
| 2003-12-05 | 497.60 |
| 2003-12-08 | 500.02 |
| 2003-12-09 | 500.53 |
| 2003-12-10 | 499.22 |
| 2003-12-11 | 498.17 |
| 2003-12-12 | 499.49 |
| 2003-12-15 | 502.68 |
| 2003-12-16 | 502.68 |
| 2003-12-17 | 504.00 |
| 2003-12-18 | 510.59 |
| 2003-12-19 | 507.90 |
| 2003-12-22 | 508.28 |
| 2003-12-23 | 512.56 |
| 2003-12-24 | 514.45 |
| 2003-12-25 | . |
| 2003-12-26 | 514.11 |
| 2003-12-29 | 517.56 |
| 2003-12-30 | 521.58 |
| 2003-12-31 | 525.07 |
| 2004-01-01 | . |
| 2004-01-02 | 528.11 |
| 2004-01-05 | 531.82 |
| 2004-01-06 | 531.20 |
| 2004-01-07 | 524.82 |
| 2004-01-08 | 523.59 |
| 2004-01-09 | 525.90 |
| 2004-01-12 | 521.97 |
| 2004-01-13 | 521.79 |
| 2004-01-14 | 521.85 |
| 2004-01-15 | 514.31 |
| 2004-01-16 | 515.86 |
| 2004-01-19 | . |
| 2004-01-20 | 522.51 |
| 2004-01-21 | 527.17 |
| 2004-01-22 | 533.57 |
| 2004-01-23 | 527.85 |
| 2004-01-26 | 524.73 |
| 2004-01-27 | 525.57 |
| 2004-01-28 | 528.25 |
| 2004-01-29 | 518.84 |
| 2004-01-30 | 515.87 |
| 2004-02-02 | 519.12 |
| 2004-02-03 | 522.39 |
| 2004-02-04 | 525.87 |
| 2004-02-05 | 530.14 |
| 2004-02-06 | 535.93 |
| 2004-02-09 | 537.31 |
| 2004-02-10 | 539.24 |
| 2004-02-11 | 534.19 |
| 2004-02-12 | 532.21 |
| 2004-02-13 | 530.29 |
| 2004-02-16 | . |
| 2004-02-17 | 529.93 |
| 2004-02-18 | 530.81 |
| 2004-02-19 | 530.31 |
| 2004-02-20 | 522.36 |
| 2004-02-23 | 523.99 |
| 2004-02-24 | 525.78 |
| 2004-02-25 | 522.65 |
| 2004-02-26 | 518.99 |
| 2004-02-27 | 520.37 |
| 2004-03-01 | 527.06 |
| 2004-03-02 | 524.40 |
| 2004-03-03 | 516.56 |
| 2004-03-04 | 522.10 |
| 2004-03-05 | 527.25 |
| 2004-03-08 | 524.86 |
| 2004-03-09 | 525.92 |
| 2004-03-10 | 520.97 |
| 2004-03-11 | 506.32 |
| 2004-03-12 | 506.66 |
| 2004-03-15 | 504.23 |
| 2004-03-16 | 508.59 |
| 2004-03-17 | 504.47 |
| 2004-03-18 | 507.01 |
| 2004-03-19 | 509.59 |
| 2004-03-22 | 502.81 |
| 2004-03-23 | 501.00 |
| 2004-03-24 | 499.69 |
| 2004-03-25 | 500.17 |
| 2004-03-26 | 497.57 |
| 2004-03-29 | 500.09 |
| 2004-03-30 | 500.59 |
| 2004-03-31 | 504.46 |
| 2004-04-01 | 512.46 |
| 2004-04-02 | 507.18 |
| 2004-04-05 | 505.75 |
| 2004-04-06 | 509.28 |
| 2004-04-07 | 518.45 |
| 2004-04-08 | 517.55 |
| 2004-04-09 | . |
| 2004-04-12 | 516.99 |
| 2004-04-13 | 509.33 |
| 2004-04-14 | 506.27 |
| 2004-04-15 | 518.03 |
| 2004-04-16 | 525.13 |
| 2004-04-19 | 526.90 |
| 2004-04-20 | 521.76 |
| 2004-04-21 | 520.34 |
| 2004-04-22 | 521.11 |
| 2004-04-23 | 520.31 |
| 2004-04-26 | 524.52 |
| 2004-04-27 | 523.62 |
| 2004-04-28 | 512.28 |
| 2004-04-29 | 520.53 |
| 2004-04-30 | 523.70 |
| 2004-05-03 | 522.53 |
| 2004-05-04 | 531.24 |
| 2004-05-05 | 536.90 |
| 2004-05-06 | 531.77 |
| 2004-05-07 | 530.22 |
| 2004-05-10 | 516.80 |
| 2004-05-11 | 517.76 |
| 2004-05-12 | 518.36 |
| 2004-05-13 | 520.33 |
| 2004-05-14 | 521.11 |
| 2004-05-17 | 521.57 |
| 2004-05-18 | 525.74 |
| 2004-05-19 | 532.69 |
| 2004-05-20 | 523.50 |
| 2004-05-21 | 523.64 |
| 2004-05-24 | 522.48 |
| 2004-05-25 | 528.50 |
| 2004-05-26 | 531.21 |
| 2004-05-27 | 539.57 |
| 2004-05-28 | 531.93 |
| 2004-05-31 | . |
| 2004-06-01 | 531.57 |
| 2004-06-02 | 532.83 |
| 2004-06-03 | 536.28 |
| 2004-06-04 | 538.53 |
| 2004-06-07 | 542.74 |
| 2004-06-08 | 543.20 |
| 2004-06-09 | 537.32 |
| 2004-06-10 | 533.56 |
| 2004-06-11 | . |
| 2004-06-14 | 525.28 |
| 2004-06-15 | 529.28 |
| 2004-06-16 | 533.21 |
| 2004-06-17 | 533.63 |
| 2004-06-18 | 539.59 |
| 2004-06-21 | 538.79 |
| 2004-06-22 | 534.07 |
| 2004-06-23 | 534.86 |
| 2004-06-24 | 537.59 |
| 2004-06-25 | 531.12 |
| 2004-06-28 | 532.45 |
| 2004-06-29 | 526.30 |
| 2004-06-30 | 521.29 |
| 2004-07-01 | 521.01 |
| 2004-07-02 | 529.72 |
| 2004-07-05 | . |
| 2004-07-06 | 522.76 |
| 2004-07-07 | 524.21 |
| 2004-07-08 | 531.03 |
| 2004-07-09 | 526.80 |
| 2004-07-12 | 523.69 |
| 2004-07-13 | 518.97 |
| 2004-07-14 | 523.51 |
| 2004-07-15 | 517.28 |
| 2004-07-16 | 516.01 |
| 2004-07-19 | 511.38 |
| 2004-07-20 | 519.69 |
| 2004-07-21 | 522.17 |
| 2004-07-22 | 518.10 |
| 2004-07-23 | 516.04 |
| 2004-07-26 | 511.55 |
| 2004-07-27 | 509.84 |
| 2004-07-28 | 509.20 |
| 2004-07-29 | 512.45 |
| 2004-07-30 | 515.58 |
| 2004-08-02 | 516.85 |
| 2004-08-03 | 517.87 |
| 2004-08-04 | 517.02 |
| 2004-08-05 | 513.28 |
| 2004-08-06 | 511.42 |
| 2004-08-09 | 507.11 |
| 2004-08-10 | 510.27 |
| 2004-08-11 | 506.52 |
| 2004-08-12 | 510.36 |
| 2004-08-13 | 511.82 |
| 2004-08-16 | 514.06 |
| 2004-08-17 | 512.25 |
| 2004-08-18 | 510.66 |
| 2004-08-19 | 516.74 |
| 2004-08-20 | 514.31 |
| 2004-08-23 | 515.13 |
| 2004-08-24 | 510.77 |
| 2004-08-25 | 513.19 |
| 2004-08-26 | 520.15 |
| 2004-08-27 | 522.78 |
| 2004-08-30 | 523.24 |
| 2004-08-31 | 524.24 |
| 2004-09-01 | 527.38 |
| 2004-09-02 | 526.56 |
| 2004-09-03 | 526.63 |
| 2004-09-06 | . |
| 2004-09-07 | 525.72 |
| 2004-09-08 | 528.72 |
| 2004-09-09 | 526.53 |
| 2004-09-10 | 529.95 |
| 2004-09-13 | 528.92 |
| 2004-09-14 | 531.28 |
| 2004-09-15 | 525.09 |
| 2004-09-16 | 525.76 |
| 2004-09-17 | 528.54 |
| 2004-09-20 | 528.70 |
| 2004-09-21 | 535.86 |
| 2004-09-22 | 534.22 |
| 2004-09-23 | 531.62 |
| 2004-09-24 | 531.52 |
| 2004-09-27 | 530.05 |
| 2004-09-28 | 533.79 |
| 2004-09-29 | 536.90 |
| 2004-09-30 | 534.78 |
| 2004-10-01 | 539.24 |
| 2004-10-04 | 537.01 |
| 2004-10-05 | 537.52 |
| 2004-10-06 | 532.15 |
| 2004-10-07 | 519.78 |
| 2004-10-08 | 525.14 |
| 2004-10-11 | 521.35 |
| 2004-10-12 | 516.41 |
| 2004-10-13 | 517.60 |
| 2004-10-14 | 515.22 |
| 2004-10-15 | 518.67 |
| 2004-10-18 | 518.86 |
| 2004-10-19 | 527.13 |
| 2004-10-20 | 525.67 |
| 2004-10-21 | 528.33 |
| 2004-10-22 | 527.33 |
| 2004-10-25 | 523.52 |
| 2004-10-26 | 524.14 |
| 2004-10-27 | 533.00 |
| 2004-10-28 | 536.33 |
| 2004-10-29 | 532.63 |
| 2004-11-01 | 537.91 |
| 2004-11-02 | 540.23 |
| 2004-11-03 | 550.89 |
| 2004-11-04 | 553.93 |
| 2004-11-05 | 559.65 |
| 2004-11-08 | 557.73 |
| 2004-11-09 | 554.22 |
| 2004-11-10 | 557.57 |
| 2004-11-11 | 559.99 |
| 2004-11-12 | 562.54 |
| 2004-11-15 | 562.72 |
| 2004-11-16 | 562.84 |
| 2004-11-17 | 567.61 |
| 2004-11-18 | 563.73 |
| 2004-11-19 | 549.46 |
| 2004-11-22 | 543.88 |
| 2004-11-23 | 544.68 |
| 2004-11-24 | 544.49 |
| 2004-11-25 | . |
| 2004-11-26 | 549.03 |
| 2004-11-29 | 550.92 |
| 2004-11-30 | 543.89 |
| 2004-12-01 | 550.97 |
| 2004-12-02 | 553.58 |
| 2004-12-03 | 558.03 |
| 2004-12-06 | 557.01 |
| 2004-12-07 | 562.22 |
| 2004-12-08 | 555.32 |
| 2004-12-09 | 553.53 |
| 2004-12-10 | 553.07 |
| 2004-12-13 | 560.83 |
| 2004-12-14 | 560.57 |
| 2004-12-15 | 563.92 |
| 2004-12-16 | 564.76 |
| 2004-12-17 | 553.34 |
| 2004-12-20 | 564.95 |
| 2004-12-21 | 561.91 |
| 2004-12-22 | 564.23 |
| 2004-12-23 | 567.67 |
| 2004-12-24 | . |
| 2004-12-27 | 573.14 |
| 2004-12-28 | 572.94 |
| 2004-12-29 | 574.19 |
| 2004-12-30 | 576.27 |
| 2004-12-31 | 574.92 |
| 2005-01-03 | 572.85 |
| 2005-01-04 | 567.02 |
| 2005-01-05 | 561.66 |
| 2005-01-06 | 558.52 |
| 2005-01-07 | 556.38 |
| 2005-01-10 | 557.52 |
| 2005-01-11 | 555.65 |
| 2005-01-12 | 555.01 |
| 2005-01-13 | 554.47 |
| 2005-01-14 | 551.19 |
| 2005-01-17 | . |
| 2005-01-18 | 549.49 |
| 2005-01-19 | 549.27 |
| 2005-01-20 | 544.17 |
| 2005-01-21 | 545.02 |
| 2005-01-24 | 547.89 |
| 2005-01-25 | 545.44 |
| 2005-01-26 | 550.69 |
| 2005-01-27 | 552.32 |
#2005-01-28| 548.64
#2005-01-31| 551.01
#2005-02-01| 550.93
#2005-02-02| 551.36
#2005-02-03| 550.01
#2005-02-04| 553.39
#2005-02-07| 551.42
#2005-02-08| 549.47
#2005-02-09| 554.42
#2005-02-10| 557.78
#2005-02-11| 558.64
#2005-02-14| 565.71
#2005-02-15| 565.79
#2005-02-16| 564.04
#2005-02-17| 564.58
#2005-02-18| 568.09
#2005-02-21| .
#2005-02-22| 587.20
#2005-02-23| 579.87
#2005-02-24| 577.54
#2005-02-25| 581.42
#2005-02-28| 578.38
#2005-03-01| 582.53
#2005-03-02| 582.88
#2005-03-03| 588.09
#2005-03-04| 592.41
#2005-03-07| 587.67
#2005-03-08| 588.99
#2005-03-09| 583.81
#2005-03-10| 586.29
#2005-03-11| 589.63
#2005-03-14| 583.86
#2005-03-15| 591.06
#2005-03-16| 590.57
#2005-03-17| 587.85
#2005-03-18| 579.41
#2005-03-21| 576.39
#2005-03-22| 579.36
#2005-03-23| 570.90
#2005-03-24| 572.14
#2005-03-25| .
#2005-03-28| 569.83
#2005-03-29| 570.67
#2005-03-30| 571.38
#2005-03-31| 569.90
#2005-04-01| 570.66
#2005-04-04| 560.87
#2005-04-05| 572.89
#2005-04-06| 579.16
#2005-04-07| 579.81
#2005-04-08| 579.16
#2005-04-11| 582.98
#2005-04-12| 577.83
#2005-04-13| 581.52
#2005-04-14| 585.44
#2005-04-15| 595.72
#2005-04-18| 590.86
#2005-04-19| 599.81
#2005-04-20| 598.05
#2005-04-21| 596.23
#2005-04-22| 597.40
#2005-04-25| 594.39
#2005-04-26| 597.47
#2005-04-27| 597.09
#2005-04-28| 605.10
#2005-04-29| 604.15
#2005-05-02| 600.16
#2005-05-03| 608.47
#2005-05-04| 618.72
#2005-05-05| 616.16
#2005-05-06| 614.88
#2005-05-09| 611.84
#2005-05-10| 609.27
#2005-05-11| 605.87
#2005-05-12| 605.39
#2005-05-13| 602.57
#2005-05-16| 600.59
#2005-05-17| 603.47
#2005-05-18| 607.45
#2005-05-19| 604.87
#2005-05-20| 602.42
#2005-05-23| 604.88
#2005-05-24| 610.99
#2005-05-25| 613.84
#2005-05-26| 615.32
#2005-05-27| 616.62
#2005-05-30| .
#2005-05-31| 611.10
#2005-06-01| 614.07
#2005-06-02| 612.95
#2005-06-03| 611.18
#2005-06-06| 610.11
#2005-06-07| 614.82
#2005-06-08| 615.49
#2005-06-09| 609.89
#2005-06-10| 604.11
#2005-06-13| 602.99
#2005-06-14| 601.83
#2005-06-15| 600.05
#2005-06-16| 593.72
#2005-06-17| 601.91
#2005-06-20| 599.47
#2005-06-21| 606.27
#2005-06-22| 604.53
#2005-06-23| 598.45
#2005-06-24| 595.41
#2005-06-27| 592.93
#2005-06-28| 592.08
#2005-06-29| 595.13
#2005-06-30| 595.68
#2005-07-01| 591.65
#2005-07-04| .
#2005-07-05| 589.20
#2005-07-06| 593.03
#2005-07-07| 587.36
#2005-07-08| 591.10
#2005-07-11| 598.80
#2005-07-12| 599.15
#2005-07-13| 598.52
#2005-07-14| 600.74
#2005-07-15| 600.44
#2005-07-18| 599.34
#2005-07-19| 593.89
#2005-07-20| 596.88
#2005-07-21| 601.52
#2005-07-22| 599.40
#2005-07-25| 601.92
#2005-07-26| 598.79
#2005-07-27| 600.97
#2005-07-28| 610.25
#2005-07-29| 615.21
#2005-08-01| 619.34
#2005-08-02| 625.87
#2005-08-03| 629.55
#2005-08-04| 629.50
#2005-08-05| 625.16
#2005-08-08| 630.12
#2005-08-09| 630.57
#2005-08-10| 633.20
#2005-08-11| 633.53
#2005-08-12| 631.58
#2005-08-15| 626.40
#2005-08-16| 625.89
#2005-08-17| 626.98
#2005-08-18| 624.76
#2005-08-19| 628.09
#2005-08-22| 628.23
#2005-08-23| 620.25
#2005-08-24| 618.58
#2005-08-25| 618.69
#2005-08-26| 615.20
#2005-08-29| 613.83
#2005-08-30| 614.72
#2005-08-31| 621.43
#2005-09-01| 632.58
#2005-09-02| 638.11
#2005-09-05| .
#2005-09-06| 640.77
#2005-09-07| 642.58
#2005-09-08| 639.42
#2005-09-09| 643.38
#2005-09-12| 638.34
#2005-09-13| 632.19
#2005-09-14| 636.60
#2005-09-15| 630.62
#2005-09-16| 630.95
#2005-09-19| 630.88
#2005-09-20| 633.60
#2005-09-21| 629.26
#2005-09-22| 626.72
#2005-09-23| 628.92
#2005-09-26| 633.49
#2005-09-27| 629.72
#2005-09-28| 629.83
#2005-09-29| 628.08
#2005-09-30| 636.90
#2005-10-03| 637.85
#2005-10-04| 642.44
#2005-10-05| 645.20
#2005-10-06| 649.52
#2005-10-07| 648.49
#2005-10-10| 644.79
#2005-10-11| 640.74
#2005-10-12| 639.82
#2005-10-13| 630.36
#2005-10-14| 639.56
#2005-10-17| 635.95
#2005-10-18| 638.17
#2005-10-19| 638.43
#2005-10-20| 637.61
#2005-10-21| 633.79
#2005-10-24| 638.46
#2005-10-25| 640.64
#2005-10-26| 639.98
#2005-10-27| 640.06
#2005-10-28| 640.35
#2005-10-31| 643.69
#2005-11-01| 643.75
#2005-11-02| 648.25
#2005-11-03| 653.32
#2005-11-04| 647.13
#2005-11-07| 652.88
#2005-11-08| 652.75
#2005-11-09| 647.07
#2005-11-10| 648.85
#2005-11-11| 655.00
#2005-11-14| 649.82
#2005-11-15| 646.36
#2005-11-16| 639.55
#2005-11-17| 642.90
#2005-11-18| 645.59
#2005-11-21| 642.82
#2005-11-22| 644.36
#2005-11-23| 652.20
#2005-11-24| .
#2005-11-25| 646.93
#2005-11-28| 644.46
#2005-11-29| 644.68
#2005-11-30| 643.37
#2005-12-01| 648.46
#2005-12-02| 654.73
#2005-12-05| 656.61
#2005-12-06| 657.11
#2005-12-07| 656.20
#2005-12-08| 663.69
#2005-12-09| 664.67
#2005-12-12| 667.46
#2005-12-13| 669.80
#2005-12-14| 671.42
#2005-12-15| 661.45
#2005-12-16| 668.12
#2005-12-19| 675.58
#2005-12-20| 669.93
#2005-12-21| 664.03
#2005-12-22| 663.63
#2005-12-23| 663.76
#2005-12-26| .
#2005-12-27| 664.88
#2005-12-28| 666.93
#2005-12-29| 668.35
#2005-12-30| 661.74
#2006-01-02| .
#2006-01-03| 673.02
#2006-01-04| 688.65
#2006-01-05| 689.94
#2006-01-06| 694.20
#2006-01-09| 691.57
#2006-01-10| 685.43
#2006-01-11| 688.17
#2006-01-12| 686.99
#2006-01-13| 690.64
#2006-01-16| .
#2006-01-17| 687.43
#2006-01-18| 683.82
#2006-01-19| 680.25
#2006-01-20| 679.64
#2006-01-23| 686.94
#2006-01-24| 685.94
#2006-01-25| 687.18
#2006-01-26| 687.94
#2006-01-27| 688.61
#2006-01-30| 681.99
#2006-01-31| 688.56
#2006-02-01| 689.71
#2006-02-02| 682.57
#2006-02-03| 682.50
#2006-02-06| 675.06
#2006-02-07| 673.43
#2006-02-08| 674.52
#2006-02-09| 680.21
#2006-02-10| 672.64
#2006-02-13| 675.23
#2006-02-14| 671.84
#2006-02-15| 671.76
#2006-02-16| 671.57
#2006-02-17| 672.49
#2006-02-20| .
#2006-02-21| 671.29
#2006-02-22| 672.03
#2006-02-23| 675.18
#2006-02-24| 670.73
#2006-02-27| 674.64
#2006-02-28| 668.54
#2006-03-01| 676.39
#2006-03-02| 676.51
#2006-03-03| 679.28
#2006-03-06| 679.65
#2006-03-07| 674.62
#2006-03-08| 685.07
#2006-03-09| 692.20
#2006-03-10| 695.16
#2006-03-13| 703.11
#2006-03-14| 706.17
#2006-03-15| 705.65
#2006-03-16| 709.88
#2006-03-17| 710.43
#2006-03-20| 709.52
#2006-03-21| 703.39
#2006-03-22| 714.06
#2006-03-23| 702.30
#2006-03-24| 707.43
#2006-03-27| 701.88
#2006-03-28| 703.18
#2006-03-29| 698.09
#2006-03-30| 708.68
#2006-03-31| 702.87
#2006-04-03| 707.41
#2006-04-04| 709.77
#2006-04-05| 711.58
#2006-04-06| 708.70
#2006-04-07| 700.37
#2006-04-10| 702.31
#2006-04-11| 699.02
#2006-04-12| 696.87
#2006-04-13| 700.13
#2006-04-14| .
#2006-04-17| 711.14
#2006-04-18| 707.05
#2006-04-19| 712.62
#2006-04-20| 712.49
#2006-04-21| 717.84
#2006-04-24| 714.71
#2006-04-25| 715.01
#2006-04-26| 715.51
#2006-04-27| 727.25
#2006-04-28| 735.52
#2006-05-01| 739.90
#2006-05-02| 744.28
#2006-05-03| 735.83
#2006-05-04| 741.97
#2006-05-05| 744.44
#2006-05-08| 742.65
#2006-05-09| 753.56
#2006-05-10| 748.10
#2006-05-11| 746.35
#2006-05-12| 745.25
#2006-05-15| 735.93
#2006-05-16| 749.21
#2006-05-17| 731.93
#2006-05-18| 731.31
#2006-05-19| 721.87
#2006-05-22| 713.95
#2006-05-23| 724.43
#2006-05-24| 710.39
#2006-05-25| 716.44
#2006-05-26| 724.22
#2006-05-29| .
#2006-05-30| 721.34
#2006-05-31| 721.44
#2006-06-01| 722.98
#2006-06-02| 733.04
#2006-06-05| 733.37
#2006-06-06| 716.72
#2006-06-07| 723.25
#2006-06-08| 702.99
#2006-06-09| 711.63
#2006-06-12| 704.03
#2006-06-13| 694.54
#2006-06-14| 700.39
#2006-06-15| 706.95
#2006-06-16| 703.32
#2006-06-19| 702.07
#2006-06-20| 707.65
#2006-06-21| 710.04
#2006-06-22| 708.59
#2006-06-23| 706.74
#2006-06-26| 706.62
#2006-06-27| 701.95
#2006-06-28| 700.93
#2006-06-29| 715.31
#2006-06-30| 735.20
#2006-07-03| 740.51
#2006-07-04| .
#2006-07-05| 729.65
#2006-07-06| 741.50
#2006-07-07| 744.14
#2006-07-10| 743.08
#2006-07-11| 741.33
#2006-07-12| 740.50
#2006-07-13| 730.48
#2006-07-14| 720.20
#2006-07-17| 714.03
#2006-07-18| 714.08
#2006-07-19| 724.54
#2006-07-20| 734.75
#2006-07-21| 737.68
#2006-07-24| 746.30
#2006-07-25| 749.15
#2006-07-26| 747.23
#2006-07-27| 744.51
#2006-07-28| 749.76
#2006-07-31| 749.56
#2006-08-01| 743.49
#2006-08-02| 745.91
#2006-08-03| 740.08
#2006-08-04| 750.23
#2006-08-07| 741.03
#2006-08-08| 740.49
#2006-08-09| 748.83
#2006-08-10| 738.27
#2006-08-11| 739.61
#2006-08-14| 744.68
#2006-08-15| 755.71
#2006-08-16| 759.47
#2006-08-17| 757.16
#2006-08-18| 752.79
#2006-08-21| 756.88
#2006-08-22| 753.22
#2006-08-23| 751.27
#2006-08-24| 756.39
#2006-08-25| 750.94
#2006-08-28| 755.96
#2006-08-29| 760.03
#2006-08-30| 769.10
#2006-08-31| 766.98
#2006-09-01| 768.92
#2006-09-04| .
#2006-09-05| 764.93
#2006-09-06| 757.51
#2006-09-07| 749.28
#2006-09-08| 746.07
#2006-09-11| 741.97
#2006-09-12| 752.87
#2006-09-13| 751.55
#2006-09-14| 749.52
#2006-09-15| 742.61
#2006-09-18| 747.59
#2006-09-19| 743.35
#2006-09-20| 750.42
#2006-09-21| 750.51
#2006-09-22| 750.14
#2006-09-25| 749.37
#2006-09-26| 753.04
#2006-09-27| 755.52
#2006-09-28| 753.49
#2006-09-29| 750.76
#2006-10-02| 757.21
#2006-10-03| 759.89
#2006-10-04| 757.57
#2006-10-05| 755.68
#2006-10-06| 748.03
#2006-10-09| 752.32
#2006-10-10| 750.41
#2006-10-11| 752.06
#2006-10-12| 751.88
#2006-10-13| 749.20
#2006-10-16| 752.92
#2006-10-17| 753.40
#2006-10-18| 756.86
#2006-10-19| 768.64
#2006-10-20| 771.46
#2006-10-23| 771.07
#2006-10-24| 768.16
#2006-10-25| 774.37
#2006-10-26| 763.47
#2006-10-27| 757.74
#2006-10-30| 754.94
#2006-10-31| 754.57
#2006-11-01| 759.50
#2006-11-02| 762.65
#2006-11-03| 758.92
#2006-11-06| 763.73
#2006-11-07| 770.88
#2006-11-08| 759.78
#2006-11-09| 755.39
#2006-11-10| 750.40
#2006-11-13| 750.11
#2006-11-14| 746.70
#2006-11-15| 748.72
#2006-11-16| 750.05
#2006-11-17| 749.18
#2006-11-20| 751.91
#2006-11-21| 751.54
#2006-11-22| 757.16
#2006-11-23| .
#2006-11-24| 757.99
#2006-11-27| 752.15
#2006-11-28| 749.02
#2006-11-29| 763.84
#2006-11-30| 761.85
#2006-12-01| 759.98
#2006-12-04| 759.99
#2006-12-05| 760.76
#2006-12-06| 761.44
#2006-12-07| 766.15
#2006-12-08| 767.77
#2006-12-11| 764.27
#2006-12-12| 771.57
#2006-12-13| 769.92
#2006-12-14| 770.56
#2006-12-15| 766.09
#2006-12-18| 767.40
#2006-12-19| 764.57
#2006-12-20| 763.74
#2006-12-21| 763.14
#2006-12-22| 762.26
#2006-12-25| .
#2006-12-26| 760.84
#2006-12-27| 765.52
#2006-12-28| 765.14
#2006-12-29| 764.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 777.62
#2007-01-04| 778.07
#2007-01-05| 773.93
#2007-01-08| 767.35
#2007-01-09| 767.65
#2007-01-10| 764.18
#2007-01-11| 772.47
#2007-01-12| 778.80
#2007-01-15| .
#2007-01-16| 785.88
#2007-01-17| 790.10
#2007-01-18| 790.39
#2007-01-19| 794.67
#2007-01-22| 788.35
#2007-01-23| 790.33
#2007-01-24| 792.27
#2007-01-25| 788.64
#2007-01-26| 777.03
#2007-01-29| 778.27
#2007-01-30| 780.02
#2007-01-31| 777.22
#2007-02-01| 789.99
#2007-02-02| 794.76
#2007-02-05| 792.73
#2007-02-06| 799.93
#2007-02-07| 798.49
#2007-02-08| 794.49
#2007-02-09| 792.41
#2007-02-12| 792.42
#2007-02-13| 797.15
#2007-02-14| 809.51
#2007-02-15| 809.22
#2007-02-16| 810.36
#2007-02-19| .
#2007-02-20| 808.59
#2007-02-21| 799.32
#2007-02-22| 793.90
#2007-02-23| 800.78
#2007-02-26| 797.38
#2007-02-27| 782.96
#2007-02-28| 776.00
#2007-03-01| 768.22
#2007-03-02| 767.66
#2007-03-05| 756.37
#2007-03-06| 769.92
#2007-03-07| 776.03
#2007-03-08| 782.87
#2007-03-09| 781.22
#2007-03-12| 783.30
#2007-03-13| 777.71
#2007-03-14| 765.74
#2007-03-15| 774.90
#2007-03-16| 777.77
#2007-03-19| 781.90
#2007-03-20| 787.32
#2007-03-21| 788.95
#2007-03-22| 797.42
#2007-03-23| 789.97
#2007-03-26| 787.40
#2007-03-27| 784.45
#2007-03-28| 779.61
#2007-03-29| 785.53
#2007-03-30| 784.61
#2007-04-02| 783.15
#2007-04-03| 787.58
#2007-04-04| 791.03
#2007-04-05| 796.21
#2007-04-06| .
#2007-04-09| 791.19
#2007-04-10| 797.45
#2007-04-11| 794.96
#2007-04-12| 797.69
#2007-04-13| 811.18
#2007-04-16| 820.18
#2007-04-17| 821.25
#2007-04-18| 824.92
#2007-04-19| 829.29
#2007-04-20| 833.37
#2007-04-23| 826.98
#2007-04-24| 826.14
#2007-04-25| 829.99
#2007-04-26| 829.11
#2007-04-27| 826.14
#2007-04-30| 824.97
#2007-05-01| 820.99
#2007-05-02| 826.06
#2007-05-03| 821.98
#2007-05-04| 831.07
#2007-05-07| 832.57
#2007-05-08| 824.56
#2007-05-09| 825.22
#2007-05-10| 817.72
#2007-05-11| 817.80
#2007-05-14| 816.13
#2007-05-15| 822.87
#2007-05-16| 820.52
#2007-05-17| 818.37
#2007-05-18| 824.22
#2007-05-21| 814.58
#2007-05-22| 810.75
#2007-05-23| 813.24
#2007-05-24| 807.18
#2007-05-25| 809.88
#2007-05-28| .
#2007-05-29| 807.53
#2007-05-30| 806.81
#2007-05-31| 807.23
#2007-06-01| 805.26
#2007-06-04| 807.27
#2007-06-05| 803.75
#2007-06-06| 795.57
#2007-06-07| 789.34
#2007-06-08| 782.47
#2007-06-11| 788.09
#2007-06-12| 784.64
#2007-06-13| 782.53
#2007-06-14| 781.58
#2007-06-15| 791.55
#2007-06-18| 787.86
#2007-06-19| 785.83
#2007-06-20| 786.64
#2007-06-21| 778.75
#2007-06-22| 778.34
#2007-06-25| 779.15
#2007-06-26| 778.33
#2007-06-27| 783.32
#2007-06-28| 788.21
#2007-06-29| 793.86
#2007-07-02| 797.73
#2007-07-03| 800.18
#2007-07-04| .
#2007-07-05| 796.71
#2007-07-06| 799.89
#2007-07-09| 798.71
#2007-07-10| 798.19
#2007-07-11| 800.08
#2007-07-12| 805.68
#2007-07-13| 806.08
#2007-07-16| 811.84
#2007-07-17| 809.53
#2007-07-18| 800.17
#2007-07-19| 811.00
#2007-07-20| 810.53
#2007-07-23| 807.53
#2007-07-24| 800.76
#2007-07-25| 795.76
#2007-07-26| 781.43
#2007-07-27| 771.52
#2007-07-30| 769.92
#2007-07-31| 784.62
#2007-08-01| 780.32
#2007-08-02| 785.61
#2007-08-03| 782.86
#2007-08-06| 785.74
#2007-08-07| 790.93
#2007-08-08| 803.38
#2007-08-09| 790.23
#2007-08-10| 771.36
#2007-08-13| 773.68
#2007-08-14| 762.71
#2007-08-15| 752.34
#2007-08-16| 731.31
#2007-08-17| 747.72
#2007-08-20| 751.70
#2007-08-21| 753.37
#2007-08-22| 760.67
#2007-08-23| 766.52
#2007-08-24| 771.01
#2007-08-27| 774.03
#2007-08-28| 763.95
#2007-08-29| 763.89
#2007-08-30| 766.69
#2007-08-31| 774.35
#2007-09-03| .
#2007-09-04| 781.63
#2007-09-05| 777.69
#2007-09-06| 782.60
#2007-09-07| 779.50
#2007-09-10| 774.73
#2007-09-11| 787.40
#2007-09-12| 793.29
#2007-09-13| 795.68
#2007-09-14| 784.84
#2007-09-17| 778.18
#2007-09-18| 780.13
#2007-09-19| 796.56
#2007-09-20| 800.17
#2007-09-21| 800.56
#2007-09-24| 801.30
#2007-09-25| 798.49
#2007-09-26| 797.90
#2007-09-27| 796.83
#2007-09-28| 798.75
#2007-10-01| 805.09
#2007-10-02| 804.92
#2007-10-03| 804.29
#2007-10-04| 808.03
#2007-10-05| 809.38
#2007-10-08| 806.02
#2007-10-09| 809.87
#2007-10-10| 813.40
#2007-10-11| 814.52
#2007-10-12| 807.45
#2007-10-15| 808.33
#2007-10-16| 796.69
#2007-10-17| 797.79
#2007-10-18| 797.43
#2007-10-19| 786.91
#2007-10-22| 774.78
#2007-10-23| 784.65
#2007-10-24| 780.72
#2007-10-25| 784.27
#2007-10-26| 785.76
#2007-10-29| 785.95
#2007-10-30| 784.27
#2007-10-31| 796.98
#2007-11-01| 790.14
#2007-11-02| 786.80
#2007-11-05| 784.02
#2007-11-06| 790.77
#2007-11-07| 792.35
#2007-11-08| 786.17
#2007-11-09| 779.87
#2007-11-12| 773.70
#2007-11-13| 784.96
#2007-11-14| 793.53
#2007-11-15| 780.88
#2007-11-16| 775.52
#2007-11-19| 764.37
#2007-11-20| 775.30
#2007-11-21| 767.93
#2007-11-22| .
#2007-11-23| 807.04
#2007-11-26| 800.52
#2007-11-27| 803.10
#2007-11-28| 808.59
#2007-11-29| 815.98
#2007-11-30| 821.12
#2007-12-03| 818.70
#2007-12-04| 820.59
#2007-12-05| 823.51
#2007-12-06| 815.24
#2007-12-07| 820.61
#2007-12-10| 823.71
#2007-12-11| 819.50
#2007-12-12| 820.04
#2007-12-13| 804.24
#2007-12-14| 798.60
#2007-12-17| 784.67
#2007-12-18| 781.60
#2007-12-19| 779.90
#2007-12-20| 778.68
#2007-12-21| 781.07
#2007-12-24| 783.66
#2007-12-25| .
#2007-12-26| 787.69
#2007-12-27| 788.06
#2007-12-28| 792.15
#2007-12-31| 787.41
#2008-01-01| .
#2008-01-02| 788.20
#2008-01-03| 783.44
#2008-01-04| 778.33
#2008-01-07| 788.53
#2008-01-08| 813.96
#2008-01-09| 824.59
#2008-01-10| 824.18
#2008-01-11| 818.27
#2008-01-14| 817.65
#2008-01-15| 796.68
#2008-01-16| 789.61
#2008-01-17| 783.97
#2008-01-18| 779.23
#2008-01-21| .
#2008-01-22| 749.95
#2008-01-23| 730.08
#2008-01-24| 747.26
#2008-01-25| 739.29
#2008-01-28| 737.96
#2008-01-29| 741.15
#2008-01-30| 735.13
#2008-01-31| 739.53
#2008-02-01| 743.90
#2008-02-04| 741.39
#2008-02-05| 721.84
#2008-02-06| 727.21
#2008-02-07| 706.15
#2008-02-08| 704.42
#2008-02-11| 704.15
#2008-02-12| 721.12
#2008-02-13| 726.75
#2008-02-14| 728.26
#2008-02-15| 725.36
#2008-02-18| .
#2008-02-19| 736.08
#2008-02-20| 724.27
#2008-02-21| 736.08
#2008-02-22| 735.61
#2008-02-25| 748.99
#2008-02-26| 756.12
#2008-02-27| 765.36
#2008-02-28| 758.90
#2008-02-29| 748.51
#2008-03-03| 744.47
#2008-03-04| 736.15
#2008-03-05| 738.77
#2008-03-06| 735.09
#2008-03-07| 734.24
#2008-03-10| 724.41
#2008-03-11| 722.31
#2008-03-12| 733.44
#2008-03-13| 727.26
#2008-03-14| 717.60
#2008-03-17| 709.22
#2008-03-18| 727.08
#2008-03-19| 720.61
#2008-03-20| 721.37
#2008-03-21| .
#2008-03-24| 717.95
#2008-03-25| 738.50
#2008-03-26| 732.26
#2008-03-27| 743.44
#2008-03-28| 740.92
#2008-03-31| 745.35
#2008-04-01| 753.00
#2008-04-02| 761.25
#2008-04-03| 756.95
#2008-04-04| 766.57
#2008-04-07| 763.17
#2008-04-08| 750.28
#2008-04-09| 742.93
#2008-04-10| 743.77
#2008-04-11| 731.00
#2008-04-14| 723.83
#2008-04-15| 720.81
#2008-04-16| 731.57
#2008-04-17| 719.84
#2008-04-18| 728.80
#2008-04-21| 738.87
#2008-04-22| 739.51
#2008-04-23| 743.16
#2008-04-24| 742.66
#2008-04-25| 750.35
#2008-04-28| 748.62
#2008-04-29| 739.89
#2008-04-30| 747.17
#2008-05-01| 741.64
#2008-05-02| 746.89
#2008-05-05| 747.17
#2008-05-06| 742.89
#2008-05-07| 737.98
#2008-05-08| 740.19
#2008-05-09| 730.16
#2008-05-12| 730.90
#2008-05-13| 732.21
#2008-05-14| 733.25
#2008-05-15| 742.01
#2008-05-16| 753.45
#2008-05-19| 762.60
#2008-05-20| 761.48
#2008-05-21| 763.89
#2008-05-22| 761.49
#2008-05-23| 755.18
#2008-05-26| .
#2008-05-27| 751.81
#2008-05-28| 751.98
#2008-05-29| 752.20
#2008-05-30| 754.22
#2008-06-02| 759.27
#2008-06-03| 758.93
#2008-06-04| 748.38
#2008-06-05| 752.58
#2008-06-06| 748.18
#2008-06-09| 742.52
#2008-06-10| 725.98
#2008-06-11| 723.08
#2008-06-12| 721.23
#2008-06-13| 718.08
#2008-06-16| 722.11
#2008-06-17| 723.11
#2008-06-18| 728.74
#2008-06-19| 729.80
#2008-06-20| 730.36
#2008-06-23| 729.48
#2008-06-24| 738.36
#2008-06-25| 742.80
#2008-06-26| 748.46
#2008-06-27| 743.18
#2008-06-30| 753.69
#2008-07-01| 747.34
#2008-07-02| 763.75
#2008-07-03| 765.24
#2008-07-04| .
#2008-07-07| 759.67
#2008-07-08| 767.98
#2008-07-09| 783.15
#2008-07-10| 780.38
#2008-07-11| 763.42
#2008-07-14| 759.91
#2008-07-15| 763.48
#2008-07-16| 754.77
#2008-07-17| 756.32
#2008-07-18| 763.28
#2008-07-21| 765.74
#2008-07-22| 774.95
#2008-07-23| 769.76
#2008-07-24| 770.66
#2008-07-25| 777.35
#2008-07-28| 769.60
#2008-07-29| 767.35
#2008-07-30| 769.59
#2008-07-31| 774.05
#2008-08-01| 769.54
#2008-08-04| 777.77
#2008-08-05| 784.89
#2008-08-06| 779.61
#2008-08-07| 772.60
#2008-08-08| 769.02
#2008-08-11| 770.66
#2008-08-12| 762.40
#2008-08-13| 758.32
#2008-08-14| 761.51
#2008-08-15| 760.35
#2008-08-18| 758.83
#2008-08-19| 750.60
#2008-08-20| 748.07
#2008-08-21| 744.02
#2008-08-22| 748.95
#2008-08-25| 745.54
#2008-08-26| 745.37
#2008-08-27| 745.63
#2008-08-28| 756.39
#2008-08-29| 757.96
#2008-09-01| .
#2008-09-02| 754.98
#2008-09-03| 741.80
#2008-09-04| 727.33
#2008-09-05| 718.67
#2008-09-08| 717.32
#2008-09-09| 717.75
#2008-09-10| 725.49
#2008-09-11| 712.99
#2008-09-12| 727.56
#2008-09-15| 718.38
#2008-09-16| 702.59
#2008-09-17| 704.09
#2008-09-18| 705.17
#2008-09-19| 716.82
#2008-09-22| 714.83
#2008-09-23| 719.23
#2008-09-24| 711.24
#2008-09-25| 728.57
#2008-09-26| 720.74
#2008-09-29| 691.06
#2008-09-30| 687.70
#2008-10-01| 695.68
#2008-10-02| 689.68
#2008-10-03| 701.02
#2008-10-06| 656.19
#2008-10-07| 668.48
#2008-10-08| 634.84
#2008-10-09| 603.59
#2008-10-10| 562.06
#2008-10-13| 611.29
#2008-10-14| 624.79
#2008-10-15| 606.12
#2008-10-16| 589.32
#2008-10-17| 631.94
#2008-10-20| 635.86
#2008-10-21| 621.94
#2008-10-22| 602.04
#2008-10-23| 607.64
#2008-10-24| 585.21
#2008-10-27| 575.97
#2008-10-28| 579.71
#2008-10-29| 618.21
#2008-10-30| 609.88
#2008-10-31| 630.85
#2008-11-03| 641.14
#2008-11-04| 653.89
#2008-11-05| 626.44
#2008-11-06| 603.11
#2008-11-07| 617.88
#2008-11-10| 624.43
#2008-11-11| 612.35
#2008-11-12| 605.16
#2008-11-13| 604.07
#2008-11-14| 616.79
#2008-11-17| 598.97
#2008-11-18| 608.32
#2008-11-19| 589.67
#2008-11-20| 562.27
#2008-11-21| 530.89
#2008-11-24| 574.44
#2008-11-25| 571.62
#2008-11-26| 564.28
#2008-11-27| .
#2008-11-28| 580.50
#2008-12-01| 563.98
#2008-12-02| 569.05
#2008-12-03| 582.02
#2008-12-04| 579.23
#2008-12-05| 571.89
#2008-12-08| 600.55
#2008-12-09| 596.18
#2008-12-10| 589.40
#2008-12-11| 592.22
#2008-12-12| 595.57
#2008-12-15| 595.51
#2008-12-16| 604.87
#2008-12-17| 625.63
#2008-12-18| 636.70
#2008-12-19| 616.82
#2008-12-22| 615.22
#2008-12-23| 611.10
#2008-12-24| 610.40
#2008-12-25| .
#2008-12-26| 612.09
#2008-12-29| 627.89
#2008-12-30| 628.36
#2008-12-31| 624.98
#2009-01-01| .
#2009-01-02| 629.39
#2009-01-05| 624.65
#2009-01-06| 626.37
#2009-01-07| 639.00
#2009-01-08| 641.23
#2009-01-09| 635.45
#2009-01-12| 624.38
#2009-01-13| 618.27
#2009-01-14| 611.67
#2009-01-15| 608.39
#2009-01-16| 616.77
#2009-01-19| .
#2009-01-20| 605.89
#2009-01-21| 591.45
#2009-01-22| 590.75
#2009-01-23| 585.25
#2009-01-26| 603.83
#2009-01-27| 600.07
#2009-01-28| 594.35
#2009-01-29| 578.65
#2009-01-30| 579.30
#2009-02-02| 574.93
#2009-02-03| 590.02
#2009-02-04| 583.81
#2009-02-05| 582.75
#2009-02-06| 579.23
#2009-02-09| 585.90
#2009-02-10| 583.21
#2009-02-11| 581.80
#2009-02-12| 579.10
#2009-02-13| 583.89
#2009-02-16| .
#2009-02-17| 563.56
#2009-02-18| 565.12
#2009-02-19| 563.58
#2009-02-20| 551.96
#2009-02-23| 558.40
#2009-02-24| 547.16
#2009-02-25| 538.00
#2009-02-26| 535.17
#2009-02-27| 523.29
#2009-03-02| 502.50
#2009-03-03| 497.09
#2009-03-04| 499.18
#2009-03-05| 500.30
#2009-03-06| 496.29
#2009-03-09| 496.95
#2009-03-10| 509.41
#2009-03-11| 505.93
#2009-03-12| 510.89
#2009-03-13| 518.65
#2009-03-16| 535.60
#2009-03-17| 532.61
#2009-03-18| 533.82
#2009-03-19| 543.11
#2009-03-20| 539.74
#2009-03-23| 542.92
#2009-03-24| 546.07
#2009-03-25| 551.02
#2009-03-26| 552.81
#2009-03-27| 541.44
#2009-03-30| 535.94
#2009-03-31| 556.14
#2009-04-01| 554.82
#2009-04-02| 572.90
#2009-04-03| 554.03
#2009-04-06| 549.90
#2009-04-07| 548.08
#2009-04-08| 544.52
#2009-04-09| 543.60
#2009-04-10| .
#2009-04-13| 549.19
#2009-04-14| 542.69
#2009-04-15| 545.30
#2009-04-16| 551.90
#2009-04-17| 548.65
#2009-04-20| 538.74
#2009-04-21| 542.28
#2009-04-22| 531.93
#2009-04-23| 529.59
#2009-04-24| 546.58
#2009-04-27| 555.76
#2009-04-28| 552.31
#2009-04-29| 562.20
#2009-04-30| 563.54
#2009-05-01| 561.77
#2009-05-04| 567.08
#2009-05-05| 563.36
#2009-05-06| 568.06
#2009-05-07| 567.91
#2009-05-08| 571.92
#2009-05-11| 574.78
#2009-05-12| 585.07
#2009-05-13| 591.45
#2009-05-14| 592.40
#2009-05-15| 590.74
#2009-05-18| 591.53
#2009-05-19| 597.34
#2009-05-20| 607.43
#2009-05-21| 604.69
#2009-05-22| 607.96
#2009-05-25| .
#2009-05-26| 613.76
#2009-05-27| 609.93
#2009-05-28| 606.20
#2009-05-29| 613.80
#2009-06-01| 619.54
#2009-06-02| 619.12
#2009-06-03| 610.83
#2009-06-04| 616.04
#2009-06-05| 607.99
#2009-06-08| 605.57
#2009-06-09| 612.84
#2009-06-10| 613.44
#2009-06-11| 624.37
#2009-06-12| 637.57
#2009-06-15| 623.60
#2009-06-16| 626.40
#2009-06-17| 626.00
#2009-06-18| 632.03
#2009-06-19| 635.89
#2009-06-22| 624.03
#2009-06-23| 631.23
#2009-06-24| 633.48
#2009-06-25| 617.56
#2009-06-26| 619.14
#2009-06-29| 624.98
#2009-06-30| 621.25
#2009-07-01| 635.41
#2009-07-02| 621.78
#2009-07-03| .
#2009-07-06| 621.42
#2009-07-07| 620.88
#2009-07-08| 618.89
#2009-07-09| 620.80
#2009-07-10| 609.94
#2009-07-13| 615.03
#2009-07-14| 618.78
#2009-07-15| 630.22
#2009-07-16| 639.61
#2009-07-17| 639.91
#2009-07-20| 650.91
#2009-07-21| 658.12
#2009-07-22| 661.34
#2009-07-23| 670.06
#2009-07-24| 667.19
#2009-07-27| 670.75
#2009-07-28| 676.64
#2009-07-29| 673.94
#2009-07-30| 680.33
#2009-07-31| 682.64
#2009-08-03| 692.20
#2009-08-04| 689.88
#2009-08-05| 689.68
#2009-08-06| 684.65
#2009-08-07| 684.79
#2009-08-10| 679.80
#2009-08-11| 676.68
#2009-08-12| 685.18
#2009-08-13| 686.47
#2009-08-14| 681.68
#2009-08-17| 670.21
#2009-08-18| 675.69
#2009-08-19| 682.14
#2009-08-20| 686.19
#2009-08-21| 696.51
#2009-08-24| 695.73
#2009-08-25| 699.75
#2009-08-26| 694.82
#2009-08-27| 694.95
#2009-08-28| 701.77
#2009-08-31| 698.71
#2009-09-01| 694.67
#2009-09-02| 689.66
#2009-09-03| 684.28
#2009-09-04| 686.91
#2009-09-07| .
#2009-09-08| 703.37
#2009-09-09| 707.20
#2009-09-10| 708.72
#2009-09-11| 713.16
#2009-09-14| 713.19
#2009-09-15| 709.49
#2009-09-16| 718.38
#2009-09-17| 722.87
#2009-09-18| 724.57
#2009-09-21| 724.43
#2009-09-22| 736.22
#2009-09-23| 733.05
#2009-09-24| 719.34
#2009-09-25| 721.13
#2009-09-28| 726.69
#2009-09-29| 723.90
#2009-09-30| 722.91
#2009-10-01| 716.66
#2009-10-02| 712.81
#2009-10-05| 715.70
#2009-10-06| 724.56
#2009-10-07| 720.50
#2009-10-08| 729.46
#2009-10-09| 727.42
#2009-10-12| 738.86
#2009-10-13| 732.59
#2009-10-14| 742.91
#2009-10-15| 747.24
#2009-10-16| 736.68
#2009-10-19| 749.27
#2009-10-20| 747.19
#2009-10-21| 750.12
#2009-10-22| 744.23
#2009-10-23| 738.73
#2009-10-26| 731.94
#2009-10-27| 738.75
#2009-10-28| 734.23
#2009-10-29| 734.44
#2009-10-30| 728.73
#2009-11-02| 727.68
#2009-11-03| 718.58
#2009-11-04| 730.14
#2009-11-05| 733.52
#2009-11-06| 731.68
#2009-11-09| 748.59
#2009-11-10| 749.63
#2009-11-11| 750.05
#2009-11-12| 747.36
#2009-11-13| 750.13
#2009-11-16| 759.80
#2009-11-17| 750.73
#2009-11-18| 754.79
#2009-11-19| 743.61
#2009-11-20| 743.42
#2009-11-23| 762.45
#2009-11-24| 760.53
#2009-11-25| 771.79
#2009-11-26| .
#2009-11-27| 760.27
#2009-11-30| 755.52
#2009-12-01| 771.73
#2009-12-02| 774.93
#2009-12-03| 775.32
#2009-12-04| 776.42
#2009-12-07| 769.67
#2009-12-08| 761.66
#2009-12-09| 756.29
#2009-12-10| 759.65
#2009-12-11| 756.98
#2009-12-14| 762.78
#2009-12-15| 760.34
#2009-12-16| 770.44
#2009-12-17| 756.04
#2009-12-18| 757.17
#2009-12-21| 759.80
#2009-12-22| 764.91
#2009-12-23| 771.10
#2009-12-24| 772.23
#2009-12-25| .
#2009-12-28| 774.06
#2009-12-29| 777.23
#2009-12-30| 766.97
#2009-12-31| 771.74
#2010-01-01| .
#2010-01-04| 784.70
#2010-01-05| 773.20
#2010-01-06| 771.33
#2010-01-07| 768.47
#2010-01-08| 767.54
#2010-01-11| 784.40
#2010-01-12| 779.91
#2010-01-13| 783.18
#2010-01-14| 792.94
#2010-01-15| 784.42
#2010-01-18| .
#2010-01-19| 794.15
#2010-01-20| 783.46
#2010-01-21| 779.39
#2010-01-22| 776.88
#2010-01-25| 769.26
#2010-01-26| 774.86
#2010-01-27| 771.72
#2010-01-28| 759.04
#2010-01-29| 756.48
#2010-02-01| 755.25
#2010-02-02| 761.65
#2010-02-03| 762.50
#2010-02-04| 749.65
#2010-02-05| 730.11
#2010-02-08| 739.85
#2010-02-09| 740.35
#2010-02-10| 736.93
#2010-02-11| 742.43
#2010-02-12| 744.35
#2010-02-15| .
#2010-02-16| 754.05
#2010-02-17| 756.46
#2010-02-18| 758.65
#2010-02-19| 756.83
#2010-02-22| 754.45
#2010-02-23| 750.32
#2010-02-24| 753.89
#2010-02-25| 743.64
#2010-02-26| 755.95
#2010-03-01| 756.55
#2010-03-02| 766.47
#2010-03-03| 773.86
#2010-03-04| 771.29
#2010-03-05| 775.30
#2010-03-08| 776.50
#2010-03-09| 774.84
#2010-03-10| 777.02
#2010-03-11| 775.08
#2010-03-12| 774.65
#2010-03-15| 772.00
#2010-03-16| 779.83
#2010-03-17| 777.45
#2010-03-18| 779.86
#2010-03-19| 779.22
#2010-03-22| 783.14
#2010-03-23| 783.16
#2010-03-24| 778.16
#2010-03-25| 778.92
#2010-03-26| 773.06
#2010-03-29| 774.92
#2010-03-30| 771.75
#2010-03-31| 778.04
#2010-04-01| 779.83
#2010-04-02| .
#2010-04-05| 775.90
#2010-04-06| 768.16
#2010-04-07| 769.60
#2010-04-08| 770.06
#2010-04-09| 778.78
#2010-04-12| 784.14
#2010-04-13| 781.91
#2010-04-14| 784.79
#2010-04-15| 788.27
#2010-04-16| 781.56
#2010-04-19| 777.32
#2010-04-20| 782.23
#2010-04-21| 777.34
#2010-04-22| 763.95
#2010-04-23| 765.97
#2010-04-26| 767.18
#2010-04-27| 751.90
#2010-04-28| 741.06
#2010-04-29| 747.98
#2010-04-30| 748.33
#2010-05-03| 742.41
#2010-05-04| 732.17
#2010-05-05| 719.56
#2010-05-06| 714.16
#2010-05-07| 687.98
#2010-05-10| 717.86
#2010-05-11| 711.53
#2010-05-12| 717.14
#2010-05-13| 713.31
#2010-05-14| 695.28
#2010-05-17| 691.79
#2010-05-18| 693.67
#2010-05-19| 682.42
#2010-05-20| 670.18
#2010-05-21| 666.55
#2010-05-24| 662.23
#2010-05-25| 650.22
#2010-05-26| 658.49
#2010-05-27| 670.71
#2010-05-28| 678.33
#2010-05-31| .
#2010-06-01| 681.86
#2010-06-02| 685.30
#2010-06-03| 695.31
#2010-06-04| 680.84
#2010-06-07| 670.26
#2010-06-08| 665.81
#2010-06-09| 677.94
#2010-06-10| 687.15
#2010-06-11| 689.76
#2010-06-14| 702.72
#2010-06-15| 707.62
#2010-06-16| 712.23
#2010-06-17| 713.09
#2010-06-18| 708.78
#2010-06-21| 710.53
#2010-06-22| 707.52
#2010-06-23| 699.76
#2010-06-24| 700.68
#2010-06-25| 696.94
#2010-06-28| 704.34
#2010-06-29| 687.30
#2010-06-30| 698.39
#2010-07-01| 690.50
#2010-07-02| 691.32
#2010-07-05| .
#2010-07-06| 701.55
#2010-07-07| 701.52
#2010-07-08| 709.12
#2010-07-09| 711.60
#2010-07-12| 713.86
#2010-07-13| 723.44
#2010-07-14| 730.00
#2010-07-15| 738.36
#2010-07-16| 725.50
#2010-07-19| 720.55
#2010-07-20| 713.28
#2010-07-21| 706.99
#2010-07-22| 717.60
#2010-07-23| 706.59
#2010-07-26| 703.62
#2010-07-27| 704.06
#2010-07-28| 706.83
#2010-07-29| 707.41
#2010-07-30| 701.57
#2010-08-02| 720.55
#2010-08-03| 727.74
#2010-08-04| 723.15
#2010-08-05| 726.48
#2010-08-06| 729.74
#2010-08-09| 736.62
#2010-08-10| 733.47
#2010-08-11| 719.57
#2010-08-12| 721.15
#2010-08-13| 721.55
#2010-08-16| 727.20
#2010-08-17| 729.18
#2010-08-18| 731.07
#2010-08-19| 725.75
#2010-08-20| 716.37
#2010-08-23| 719.08
#2010-08-24| 710.77
#2010-08-25| 707.71
#2010-08-26| 714.32
#2010-08-27| 718.25
#2010-08-30| 722.51
#2010-08-31| 722.45
#2010-09-01| 738.94
#2010-09-02| 737.89
#2010-09-03| 743.08
#2010-09-06| .
#2010-09-07| 741.94
#2010-09-08| 748.44
#2010-09-09| 752.95
#2010-09-10| 753.64
#2010-09-13| 763.96
#2010-09-14| 771.07
#2010-09-15| 770.33
#2010-09-16| 764.61
#2010-09-17| 763.65
#2010-09-20| 771.60
#2010-09-21| 771.21
#2010-09-22| 776.82
#2010-09-23| 773.84
#2010-09-24| 782.32
#2010-09-27| 776.97
#2010-09-28| 779.25
#2010-09-29| 777.98
#2010-09-30| 778.35
#2010-10-01| 779.05
#2010-10-04| 773.31
#2010-10-05| 787.51
#2010-10-06| 789.48
#2010-10-07| 795.62
#2010-10-08| 797.85
#2010-10-11| 798.05
#2010-10-12| 795.72
#2010-10-13| 809.04
#2010-10-14| 812.29
#2010-10-15| 812.32
#2010-10-18| 812.64
#2010-10-19| 795.79
#2010-10-20| 809.96
#2010-10-21| 804.89
#2010-10-22| 796.33
#2010-10-25| 801.64
#2010-10-26| 792.42
#2010-10-27| 788.62
#2010-10-28| 793.17
#2010-10-29| 793.93
#2010-11-01| 792.95
#2010-11-02| 799.22
#2010-11-03| 795.84
#2010-11-04| 808.63
#2010-11-05| 807.17
#2010-11-08| 800.32
#2010-11-09| 799.65
#2010-11-10| 789.34
#2010-11-11| 785.98
#2010-11-12| 783.31
#2010-11-15| 782.71
#2010-11-16| 774.42
#2010-11-17| 780.57
#2010-11-18| 791.04
#2010-11-19| 788.59
#2010-11-22| 784.25
#2010-11-23| 766.82
#2010-11-24| 768.79
#2010-11-25| .
#2010-11-26| 764.94
#2010-11-29| 749.35
#2010-11-30| 745.67
#2010-12-01| 753.97
#2010-12-02| 762.19
#2010-12-03| 769.01
#2010-12-06| 763.53
#2010-12-07| 770.40
#2010-12-08| 770.88
#2010-12-09| 774.21
#2010-12-10| 777.63
#2010-12-13| 785.83
#2010-12-14| 791.04
#2010-12-15| 795.25
#2010-12-16| 789.39
#2010-12-17| 779.92
#2010-12-20| 779.26
#2010-12-21| 781.78
#2010-12-22| 781.54
#2010-12-23| 783.34
#2010-12-24| .
#2010-12-27| 784.97
#2010-12-28| 788.95
#2010-12-29| 789.61
#2010-12-30| 787.86
#2010-12-31| 790.78
#2011-01-03| 790.66
#2011-01-04| 794.12
#2011-01-05| 785.14
#2011-01-06| 784.72
#2011-01-07| 779.72
#2011-01-10| 775.33
#2011-01-11| 778.25
#2011-01-12| 789.81
#2011-01-13| 795.29
#2011-01-14| 793.45
#2011-01-17| .
#2011-01-18| 800.15
#2011-01-19| 798.72
#2011-01-20| 781.41
#2011-01-21| 790.15
#2011-01-24| 802.11
#2011-01-25| 801.13
#2011-01-26| 810.47
#2011-01-27| 807.35
#2011-01-28| 796.08
#2011-01-31| 796.04
#2011-02-01| 806.33
#2011-02-02| 806.92
#2011-02-03| 801.61
#2011-02-04| 796.40
#2011-02-07| 802.13
#2011-02-08| 805.22
#2011-02-09| 803.50
#2011-02-10| 799.20
#2011-02-11| 798.65
#2011-02-14| 798.66
#2011-02-15| 802.57
#2011-02-16| 805.39
#2011-02-17| 811.51
#2011-02-18| 815.78
#2011-02-21| .
#2011-02-22| 807.77
#2011-02-23| 810.42
#2011-02-24| 806.31
#2011-02-25| 810.30
#2011-02-28| 821.28
#2011-03-01| 823.32
#2011-03-02| 822.64
#2011-03-03| 827.98
#2011-03-04| 829.61
#2011-03-07| 825.81
#2011-03-08| 818.72
#2011-03-09| 818.95
#2011-03-10| 813.62
#2011-03-11| 810.24
#2011-03-14| 805.88
#2011-03-15| 788.08
#2011-03-16| 775.34
#2011-03-17| 788.54
#2011-03-18| 792.45
#2011-03-21| 800.70
#2011-03-22| 804.14
#2011-03-23| 802.46
#2011-03-24| 811.19
#2011-03-25| 812.56
#2011-03-28| 809.99
#2011-03-29| 807.10
#2011-03-30| 815.32
#2011-03-31| 815.94
#2011-04-01| 818.89
#2011-04-04| 827.17
#2011-04-05| 830.39
#2011-04-06| 837.22
#2011-04-07| 836.94
#2011-04-08| 843.44
#2011-04-11| 846.01
#2011-04-12| 842.98
#2011-04-13| 847.87
#2011-04-14| 846.63
#2011-04-15| 851.74
#2011-04-18| 834.91
#2011-04-19| 846.06
#2011-04-20| 868.65
#2011-04-21| 871.37
#2011-04-22| .
#2011-04-25| 869.70
#2011-04-26| 870.05
#2011-04-27| 872.25
#2011-04-28| 884.07
#2011-04-29| 890.05
#2011-05-02| 898.00
#2011-05-03| 896.22
#2011-05-04| 898.74
#2011-05-05| 888.96
#2011-05-06| 895.57
#2011-05-09| 885.03
#2011-05-10| 890.64
#2011-05-11| 895.48
#2011-05-12| 895.88
#2011-05-13| 900.95
#2011-05-16| 906.24
#2011-05-17| 890.51
#2011-05-18| 900.31
#2011-05-19| 905.28
#2011-05-20| 901.71
#2011-05-23| 884.81
#2011-05-24| 891.83
#2011-05-25| 895.25
#2011-05-26| 899.35
#2011-05-27| 911.93
#2011-05-30| .
#2011-05-31| 926.79
#2011-06-01| 924.51
#2011-06-02| 915.73
#2011-06-03| 917.23
#2011-06-06| 917.30
#2011-06-07| 919.19
#2011-06-08| 908.17
#2011-06-09| 904.94
#2011-06-10| 886.92
#2011-06-13| 891.96
#2011-06-14| 900.61
#2011-06-15| 886.33
#2011-06-16| 873.38
#2011-06-17| 879.15
#2011-06-20| 875.00
#2011-06-21| 880.21
#2011-06-22| 880.75
#2011-06-23| 863.36
#2011-06-24| 867.69
#2011-06-27| 872.38
#2011-06-28| 879.11
#2011-06-29| 891.23
#2011-06-30| 901.76
#2011-07-01| 901.79
#2011-07-04| .
#2011-07-05| 907.23
#2011-07-06| 904.09
#2011-07-07| 907.38
#2011-07-08| 906.76
#2011-07-11| 891.15
#2011-07-12| 889.65
#2011-07-13| 902.71
#2011-07-14| 898.07
#2011-07-15| 901.99
#2011-07-18| 888.35
#2011-07-19| 900.67
#2011-07-20| 905.51
#2011-07-21| 915.43
#2011-07-22| 916.52
#2011-07-25| 924.85
#2011-07-26| 927.73
#2011-07-27| 918.35
#2011-07-28| 915.08
#2011-07-29| 911.49
#2011-08-01| 900.15
#2011-08-02| 885.50
#2011-08-03| 876.55
#2011-08-04| 850.01
#2011-08-05| 831.68
#2011-08-08| 802.28
#2011-08-09| 814.31
#2011-08-10| 789.07
#2011-08-11| 800.22
#2011-08-12| 821.80
#2011-08-15| 834.56
#2011-08-16| 835.97
#2011-08-17| 847.32
#2011-08-18| 819.05
#2011-08-19| 815.27
#2011-08-22| 828.39
#2011-08-23| 836.16
#2011-08-24| 843.28
#2011-08-25| 828.10
#2011-08-26| 824.81
#2011-08-29| 836.53
#2011-08-30| 836.43
#2011-08-31| 857.10
#2011-09-01| 863.80
#2011-09-02| 847.62
#2011-09-05| .
#2011-09-06| 812.39
#2011-09-07| 829.64
#2011-09-08| 828.83
#2011-09-09| 804.51
#2011-09-12| 780.26
#2011-09-13| 785.16
#2011-09-14| 792.33
#2011-09-15| 806.61
#2011-09-16| 806.62
#2011-09-19| 788.88
#2011-09-20| 807.69
#2011-09-21| 798.56
#2011-09-22| 767.66
#2011-09-23| 771.21
#2011-09-26| 782.78
#2011-09-27| 808.93
#2011-09-28| 805.39
#2011-09-29| 810.90
#2011-09-30| 798.59
#2011-10-03| 790.72
#2011-10-04| 776.30
#2011-10-05| 783.62
#2011-10-06| 796.56
#2011-10-07| 807.45
#2011-10-10| 822.92
#2011-10-11| 819.26
#2011-10-12| 828.54
#2011-10-13| 816.42
#2011-10-14| 828.24
#2011-10-17| 819.03
#2011-10-18| 814.74
#2011-10-19| 821.10
#2011-10-20| 817.46
#2011-10-21| 839.17
#2011-10-24| 838.39
#2011-10-25| 830.43
#2011-10-26| 830.50
#2011-10-27| 856.07
#2011-10-28| 863.95
#2011-10-31| 848.84
#2011-11-01| 817.95
#2011-11-02| 822.98
#2011-11-03| 833.37
#2011-11-04| 832.54
#2011-11-07| 825.14
#2011-11-08| 832.41
#2011-11-09| 815.70
#2011-11-10| 811.99
#2011-11-11| 830.48
#2011-11-14| 823.77
#2011-11-15| 819.96
#2011-11-16| 822.22
#2011-11-17| 817.89
#2011-11-18| 812.99
#2011-11-21| 791.90
#2011-11-22| 788.33
#2011-11-23| 780.02
#2011-11-24| .
#2011-11-25| 770.91
#2011-11-28| 792.75
#2011-11-29| 797.37
#2011-11-30| 825.77
#2011-12-01| 827.08
#2011-12-02| 825.74
#2011-12-05| 824.78
#2011-12-06| 825.83
#2011-12-07| 830.12
#2011-12-08| 829.68
#2011-12-09| 835.06
#2011-12-12| 825.01
#2011-12-13| 827.70
#2011-12-14| 812.88
#2011-12-15| 830.97
#2011-12-16| 830.15
#2011-12-19| 835.19
#2011-12-20| 842.64
#2011-12-21| 836.07
#2011-12-22| 839.80
#2011-12-23| 846.01
#2011-12-26| .
#2011-12-27| 847.85
#2011-12-28| 842.52
#2011-12-29| 843.44
#2011-12-30| 853.50
#2012-01-02| .
#2012-01-03| 870.48
#2012-01-04| 860.73
#2012-01-05| 853.52
#2012-01-06| 854.72
#2012-01-09| 849.94
#2012-01-10| 854.59
#2012-01-11| 848.16
#2012-01-12| 851.92
#2012-01-13| 840.76
#2012-01-16| .
#2012-01-17| 856.25
#2012-01-18| 864.63
#2012-01-19| 867.37
#2012-01-20| 858.54
#2012-01-23| 863.95
#2012-01-24| 861.75
#2012-01-25| 853.81
#2012-01-26| 868.23
#2012-01-27| 857.31
#2012-01-30| 855.08
#2012-01-31| 857.08
#2012-02-01| 869.04
#2012-02-02| 865.87
#2012-02-03| 873.05
#2012-02-06| 872.04
#2012-02-07| 883.98
#2012-02-08| 880.49
#2012-02-09| 885.00
#2012-02-10| 877.56
#2012-02-13| 887.75
#2012-02-14| 880.58
#2012-02-15| 884.97
#2012-02-16| 881.43
#2012-02-17| 885.47
#2012-02-20| .
#2012-02-21| 889.44
#2012-02-22| 883.34
#2012-02-23| 891.46
#2012-02-24| 895.97
#2012-02-27| 891.61
#2012-02-28| 892.41
#2012-02-29| 887.62
#2012-03-01| 891.59
#2012-03-02| 883.84
#2012-03-05| 891.16
#2012-03-06| 871.84
#2012-03-07| 875.95
#2012-03-08| 892.72
#2012-03-09| 892.71
#2012-03-12| 893.08
#2012-03-13| 899.92
#2012-03-14| 892.46
#2012-03-15| 894.26
#2012-03-16| 901.00
#2012-03-19| 907.11
#2012-03-20| 905.13
#2012-03-21| 904.04
#2012-03-22| 899.89
#2012-03-23| 899.12
#2012-03-26| 910.05
#2012-03-27| 907.18
#2012-03-28| 906.37
#2012-03-29| 896.76
#2012-03-30| 902.07
#2012-04-02| 922.18
#2012-04-03| 922.73
#2012-04-04| 898.45
#2012-04-05| 893.71
#2012-04-06| .
#2012-04-09| 894.29
#2012-04-10| 885.55
#2012-04-11| 884.88
#2012-04-12| 895.64
#2012-04-13| 885.32
#2012-04-16| 893.16
#2012-04-17| 907.90
#2012-04-18| 909.53
#2012-04-19| 912.77
#2012-04-20| 926.19
#2012-04-23| 909.92
#2012-04-24| 917.64
#2012-04-25| 914.32
#2012-04-26| 915.31
#2012-04-27| 918.19
#2012-04-30| 919.35
#2012-05-01| 920.62
#2012-05-02| 917.37
#2012-05-03| 923.03
#2012-05-04| 915.16
#2012-05-07| 906.19
#2012-05-08| 897.65
#2012-05-09| 889.83
#2012-05-10| 890.33
#2012-05-11| 897.16
#2012-05-14| 880.97
#2012-05-15| 874.21
#2012-05-16| 870.46
#2012-05-17| 865.16
#2012-05-18| 860.22
#2012-05-21| 864.55
#2012-05-22| 871.68
#2012-05-23| 848.66
#2012-05-24| 855.19
#2012-05-25| 857.85
#2012-05-28| .
#2012-05-29| 862.25
#2012-05-30| 845.97
#2012-05-31| 846.52
#2012-06-01| 832.80
#2012-06-04| 835.17
#2012-06-05| 834.57
#2012-06-06| 848.67
#2012-06-07| 857.59
#2012-06-08| 853.52
#2012-06-11| 858.43
#2012-06-12| 861.84
#2012-06-13| 873.09
#2012-06-14| 871.81
#2012-06-15| 872.40
#2012-06-18| 875.89
#2012-06-19| 896.57
#2012-06-20| 895.42
#2012-06-21| 893.02
#2012-06-22| 887.98
#2012-06-25| 880.18
#2012-06-26| 882.20
#2012-06-27| 885.80
#2012-06-28| 879.74
#2012-06-29| 905.94
#2012-07-02| 909.54
#2012-07-03| 917.76
#2012-07-04| .
#2012-07-05| 906.31
#2012-07-06| 901.62
#2012-07-09| 902.32
#2012-07-10| 899.10
#2012-07-11| 901.04
#2012-07-12| 890.30
#2012-07-13| 899.91
#2012-07-16| 905.45
#2012-07-17| 905.71
#2012-07-18| 920.46
#2012-07-19| 929.27
#2012-07-20| 918.67
#2012-07-23| 900.77
#2012-07-24| 896.26
#2012-07-25| 897.47
#2012-07-26| 919.72
#2012-07-27| 932.38
#2012-07-30| 931.70
#2012-07-31| 938.98
#2012-08-01| 938.37
#2012-08-02| 927.41
#2012-08-03| 947.75
#2012-08-06| 948.18
#2012-08-07| 951.20
#2012-08-08| 946.82
#2012-08-09| 945.82
#2012-08-10| 944.79
#2012-08-13| 946.11
#2012-08-14| 953.06
#2012-08-15| 954.87
#2012-08-16| 958.42
#2012-08-17| 947.30
#2012-08-20| 948.79
#2012-08-21| 956.62
#2012-08-22| 946.15
#2012-08-23| 950.07
#2012-08-24| 951.47
#2012-08-27| 953.03
#2012-08-28| 948.90
#2012-08-29| 945.47
#2012-08-30| 941.06
#2012-08-31| 948.62
#2012-09-03| .
#2012-09-04| 940.42
#2012-09-05| 950.52
#2012-09-06| 965.49
#2012-09-07| 967.24
#2012-09-10| 960.64
#2012-09-11| 970.01
#2012-09-12| 966.96
#2012-09-13| 970.58
#2012-09-14| 981.02
#2012-09-17| 980.21
#2012-09-18| 978.74
#2012-09-19| 984.68
#2012-09-20| 979.67
#2012-09-21| 990.60
#2012-09-24| 988.04
#2012-09-25| 994.08
#2012-09-26| 978.13
#2012-09-27| 985.73
#2012-09-28| 977.30
#2012-10-01| 996.96
#2012-10-02| 998.16
#2012-10-03| 995.56
#2012-10-04|1003.80
#2012-10-05|1014.15
#2012-10-08|1003.21
#2012-10-09| 993.45
#2012-10-10| 987.86
#2012-10-11| 990.65
#2012-10-12| 992.59
#2012-10-15| 998.53
#2012-10-16|1016.47
#2012-10-17|1022.66
#2012-10-18|1027.39
#2012-10-19|1021.89
#2012-10-22|1018.79
#2012-10-23| 992.20
#2012-10-24| 991.47
#2012-10-25| 993.35
#2012-10-26| 993.79
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.59
#2012-11-01| 991.25
#2012-11-02| 988.91
#2012-11-05| 981.58
#2012-11-06| 980.58
#2012-11-07| 967.02
#2012-11-08| 964.47
#2012-11-09| 974.31
#2012-11-12| 969.52
#2012-11-13| 972.99
#2012-11-14| 968.03
#2012-11-15| 957.89
#2012-11-16| 945.17
#2012-11-19| 962.72
#2012-11-20| 963.11
#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|1028.29
#2012-12-13|1025.88
#2012-12-14|1026.62
#2012-12-17|1024.67
#2012-12-18|1032.29
#2012-12-19|1035.77
#2012-12-20|1031.39
#2012-12-21|1029.42
#2012-12-24|1029.70
#2012-12-25|1029.40
#2012-12-26|1031.28
#2012-12-27|1030.00
#2012-12-28|1023.73
#2012-12-31|1023.95
#2013-01-01|1024.32
#2013-01-02|1036.44
#2013-01-03|1036.52
#2013-01-04|1040.08
#2013-01-07|1041.34
#2013-01-08|1046.44
#2013-01-09|1047.72
#2013-01-10|1055.01
#2013-01-11|1064.40
#2013-01-14|1060.57
#2013-01-15|1057.29
#2013-01-16|1058.38
#2013-01-17|1071.59
#2013-01-18|1057.40
#2013-01-21|1060.85
#2013-01-22|1056.08
#2013-01-23|1076.14
#2013-01-24|1083.91
#2013-01-25|1091.87
#2013-01-28|1086.91
#2013-01-29|1087.22
#2013-01-30|1092.80
#2013-01-31|1092.61
#2013-02-01|1108.28
#2013-02-04|1093.10
#2013-02-05|1101.86
#2013-02-06|1097.49
#2013-02-07|1075.25
#2013-02-08|1088.49
#2013-02-11|1078.61
#2013-02-12|1086.42
#2013-02-13|1088.73
#2013-02-14|1079.67
#2013-02-15|1083.02
#2013-02-18|1081.80
#2013-02-19|1090.27
#2013-02-20|1094.64
#2013-02-21|1070.04
#2013-02-22|1080.64
#2013-02-25|1086.22
#2013-02-26|1071.84
#2013-02-27|1077.53
#2013-02-28|1086.43
#2013-03-01|1082.71
#2013-03-04|1089.57
#2013-03-05|1102.91
#2013-03-06|1105.00
#2013-03-07|1111.22
#2013-03-08|1109.12
#2013-03-11|1113.25
#2013-03-12|1116.91
#2013-03-13|1109.12
#2013-03-14|1120.98
#2013-03-15|1131.05
#2013-03-18|1118.61
#2013-03-19|1120.53
#2013-03-20|1131.51
#2013-03-21|1126.91
#2013-03-22|1134.54
#2013-03-25|1131.71
#2013-03-26|1135.09
#2013-03-27|1127.17
#2013-03-28|1139.62
#2013-03-29|1139.63
#2013-04-01|1140.12
#2013-04-02|1152.23
#2013-04-03|1151.37
#2013-04-04|1140.86
#2013-04-05|1137.67
#2013-04-08|1147.89
#2013-04-09|1148.20
#2013-04-10|1162.60
#2013-04-11|1175.22
#2013-04-12|1169.60
#2013-04-15|1187.51
#2013-04-16|1177.54
#2013-04-17|1153.20
#2013-04-18|1167.19
#2013-04-19|1168.65
#2013-04-22|1166.53
#2013-04-23|1182.92
#2013-04-24|1184.29
#2013-04-25|1186.82
#2013-04-26|1187.71
#2013-04-29|1199.99
#2013-04-30|1202.47
#2013-05-01|1200.65
#2013-05-02|1192.52
#2013-05-03|1197.96
#2013-05-06|1192.57
#2013-05-07|1194.00
#2013-05-08|1214.62
#2013-05-09|1209.40
#2013-05-10|1210.57
#2013-05-13|1212.64
#2013-05-14|1215.20
#2013-05-15|1217.44
#2013-05-16|1219.93
#2013-05-17|1206.11
#2013-05-20|1212.35
#2013-05-21|1218.77
#2013-05-22|1232.17
#2013-05-23|1212.31
#2013-05-24|1220.00
#2013-05-27|1220.69
#2013-05-28|1221.37
#2013-05-29|1201.48
#2013-05-30|1208.21
#2013-05-31|1188.35
#2013-06-03|1179.19
#2013-06-04|1187.76
#2013-06-05|1177.66
#2013-06-06|1172.94
#2013-06-07|1189.08
#2013-06-10|1191.92
#2013-06-11|1192.38
#2013-06-12|1203.78
#2013-06-13|1194.42
#2013-06-14|1196.50
#2013-06-17|1206.66
#2013-06-18|1203.02
#2013-06-19|1202.77
#2013-06-20|1150.34
#2013-06-21|1140.39
#2013-06-24|1118.13
#2013-06-25|1127.53
#2013-06-26|1150.80
#2013-06-27|1168.00
#2013-06-28|1165.62
#2013-07-01|1173.91
#2013-07-02|1171.31
#2013-07-03|1160.76
#2013-07-04|1178.57
#2013-07-05|1163.25
#2013-07-08|1176.68
#2013-07-09|1175.99
#2013-07-10|1186.49
#2013-07-11|1200.83
#2013-07-12|1206.07
#2013-07-15|1204.97
#2013-07-16|1199.29
#2013-07-17|1199.11
#2013-07-18|1202.80
#2013-07-19|1200.91
#2013-07-22|1203.26
#2013-07-23|1200.32
#2013-07-24|1206.89
#2013-07-25|1203.76
#2013-07-26|1200.78
#2013-07-29|1204.85
#2013-07-30|1200.16
#2013-07-31|1200.57
#2013-08-01|1198.21
#2013-08-02|1208.50
#2013-08-05|1207.65
#2013-08-06|1215.64
#2013-08-07|1218.78
#2013-08-08|1224.23
#2013-08-09|1226.65
#2013-08-12|1225.17
#2013-08-13|1226.70
#2013-08-14|1231.91
#2013-08-15|1218.97
#2013-08-16|1225.03
#2013-08-19|1227.59
#2013-08-20|1237.69
#2013-08-21|1226.58
#2013-08-22|1229.09
#2013-08-23|1233.04
#2013-08-26|1235.28
#2013-08-27|1223.87
#2013-08-28|1204.91
#2013-08-29|1199.02
#2013-08-30|1186.02
#2013-09-02|1207.48
#2013-09-03|1193.05
#2013-09-04|1198.16
#2013-09-05|1190.55
#2013-09-06|1198.17
#2013-09-09|1200.37
#2013-09-10|1207.96
#2013-09-11|1218.22
#2013-09-12|1215.43
#2013-09-13|1212.07
#2013-09-16|1221.35
#2013-09-17|1218.00
#2013-09-18|1220.98
#2013-09-19|1242.70
#2013-09-20|1245.95
#2013-09-23|1236.77
#2013-09-24|1236.52
#2013-09-25|1237.75
#2013-09-26|1237.91
#2013-09-27|1243.44
#2013-09-30|1242.17
#2013-10-01|1244.39
#2013-10-02|1236.18
#2013-10-03|1238.68
#2013-10-04|1230.96
#2013-10-07|1227.83
#2013-10-08|1217.52
#2013-10-09|1197.74
#2013-10-10|1207.72
#2013-10-11|1222.15
#2013-10-14|1229.15
#2013-10-15|1226.38
#2013-10-16|1225.92
#2013-10-17|1241.77
#2013-10-18|1246.61
#2013-10-21|1252.04
#2013-10-22|1273.01
#2013-10-23|1274.91
#2013-10-24|1283.18
#2013-10-25|1285.02
#2013-10-28|1292.14
#2013-10-29|1292.02
#2013-10-30|1296.22
#2013-10-31|1279.91
#2013-11-01|1266.29
#2013-11-04|1270.24
#2013-11-05|1270.62
#2013-11-06|1280.31
#2013-11-07|1265.93
#2013-11-08|1262.92
#2013-11-11|1273.08
#2013-11-12|1273.61
#2013-11-13|1268.44
#2013-11-14|1283.76
#2013-11-15|1288.75
#2013-11-18|1296.50
#2013-11-19|1289.14
#2013-11-20|1289.32
#2013-11-21|1292.01
#2013-11-22|1297.87
#2013-11-25|1301.29
#2013-11-26|1299.27
#2013-11-27|1300.95
#2013-11-28|1307.03
#2013-11-29|1313.24
#2013-12-02|1309.40
#2013-12-03|1295.60
#2013-12-04|1282.11
#2013-12-05|1289.33
#2013-12-06|1295.59
#2013-12-09|1292.94
#2013-12-10|1287.16
#2013-12-11|1284.97
#2013-12-12|1271.79
#2013-12-13|1267.03
#2013-12-16|1277.50
#2013-12-17|1267.57
#2013-12-18|1281.09
#2013-12-19|1297.41
#2013-12-20|1302.18
#2013-12-23|1307.92
#2013-12-24|1305.59
#2013-12-25|1306.13
#2013-12-26|1308.72
#2013-12-27|1331.15
#2013-12-30|1333.51
#2013-12-31|1333.42
#2014-01-01|1333.76
#2014-01-02|1315.91
#2014-01-03|1323.43
#2014-01-06|1327.97
#2014-01-07|1327.13
#2014-01-08|1330.94
#2014-01-09|1330.10
#2014-01-10|1346.21
#2014-01-13|1341.82
#2014-01-14|1344.28
#2014-01-15|1346.50
#2014-01-16|1352.43
#2014-01-17|1351.94
#2014-01-20|1355.14
#2014-01-21|1358.19
#2014-01-22|1359.38
#2014-01-23|1365.75
#2014-01-24|1337.16
#2014-01-27|1322.40
#2014-01-28|1328.48
#2014-01-29|1319.69
#2014-01-30|1334.21
#2014-01-31|1326.96
#2014-02-03|1326.16
#2014-02-04|1312.87
#2014-02-05|1321.36
#2014-02-06|1332.44
#2014-02-07|1351.04
#2014-02-10|1357.09
#2014-02-11|1369.07
#2014-02-12|1371.45
#2014-02-13|1386.11
#2014-02-14|1400.83
#2014-02-17|1405.11
#2014-02-18|1412.44
#2014-02-19|1417.02
#2014-02-20|1414.97
#2014-02-21|1425.62
#2014-02-24|1435.72
#2014-02-25|1445.37
#2014-02-26|1442.65
#2014-02-27|1445.48
#2014-02-28|1456.57
#2014-03-03|1420.59
#2014-03-04|1446.37
#2014-03-05|1444.29
#2014-03-06|1456.30
#2014-03-07|1439.32
#2014-03-10|1437.13
#2014-03-11|1435.99
#2014-03-12|1424.67
#2014-03-13|1416.99
#2014-03-14|1407.75
#2014-03-17|1418.98
#2014-03-18|1426.32
#2014-03-19|1431.38
#2014-03-20|1415.87
#2014-03-21|1422.07
#2014-03-24|1397.68
#2014-03-25|1413.42
#2014-03-26|1418.64
#2014-03-27|1415.18
#2014-03-28|1425.52
#2014-03-31|1434.87
#2014-04-01|1432.88
#2014-04-02|1433.73
#2014-04-03|1426.71
#2014-04-04|1424.43
#2014-04-07|1411.11
#2014-04-08|1408.60
#2014-04-09|1416.35
#2014-04-10|1420.83
#2014-04-11|1396.92
#2014-04-14|1397.13
#2014-04-15|1390.01
#2014-04-16|1401.77
#2014-04-17|1407.86
#2014-04-18|1405.19
#2014-04-21|1404.83
#2014-04-22|1442.60
#2014-04-23|1446.93
#2014-04-24|1443.87
#2014-04-25|1440.64
#2014-04-28|1458.87
#2014-04-29|1465.38
#2014-04-30|1474.97
#2014-05-01|1479.94
#2014-05-02|1476.54
#2014-05-05|1476.96
#2014-05-06|1477.30
#2014-05-07|1473.39
#2014-05-08|1479.71
#2014-05-09|1469.25
#2014-05-12|1475.94
#2014-05-13|1477.70
#2014-05-14|1484.91
#2014-05-15|1486.90
#2014-05-16|1493.28
#2014-05-19|1475.93
#2014-05-20|1471.99
#2014-05-21|1481.00
#2014-05-22|1482.62
#2014-05-23|1482.83
#2014-05-26|1488.19
#2014-05-27|1483.54
#2014-05-28|1475.29
#2014-05-29|1478.37
#2014-05-30|1477.28
#2014-06-02|1479.27
#2014-06-03|1475.00
#2014-06-04|1481.02
#2014-06-05|1481.80
#2014-06-06|1488.10
#2014-06-09|1487.61
#2014-06-10|1502.41
#2014-06-11|1500.68
#2014-06-12|1503.79
#2014-06-13|1497.20
#2014-06-16|1504.06
#2014-06-17|1505.58
#2014-06-18|1506.10
#2014-06-19|1523.46
#2014-06-20|1531.67
#2014-06-23|1518.65
#2014-06-24|1517.76
#2014-06-25|1508.01
#2014-06-26|1505.84
#2014-06-27|1515.52
#2014-06-30|1521.09
#2014-07-01|1526.44
#2014-07-02|1528.56
#2014-07-03|1536.25
#2014-07-04|1532.66
#2014-07-07|1526.66
#2014-07-08|1513.30
#2014-07-09|1512.35
#2014-07-10|1502.74
#2014-07-11|1506.27
#2014-07-14|1520.09
#2014-07-15|1514.85
#2014-07-16|1516.75
#2014-07-17|1502.55
#2014-07-18|1500.14
#2014-07-21|1501.35
#2014-07-22|1512.67
#2014-07-23|1505.41
#2014-07-24|1505.92
#2014-07-25|1490.91
#2014-07-28|1486.37
#2014-07-29|1487.36
#2014-07-30|1488.97
#2014-07-31|1484.24
#2014-08-01|1480.04
#2014-08-04|1474.55
#2014-08-05|1480.01
#2014-08-06|1457.81
#2014-08-07|1443.46
#2014-08-08|1439.12
#2014-08-11|1448.44
#2014-08-12|1442.63
#2014-08-13|1452.82
#2014-08-14|1459.82
#2014-08-15|1449.36
#2014-08-18|1469.86
#2014-08-19|1476.29
#2014-08-20|1478.95
#2014-08-21|1490.42
#2014-08-22|1482.53
#2014-08-25|1491.94
#2014-08-26|1502.97
#2014-08-27|1505.58
#2014-08-28|1499.03
#2014-08-29|1507.26
#2014-09-01|1517.10
#2014-09-02|1512.88
#2014-09-03|1521.70
#2014-09-04|1511.47
#2014-09-05|1502.63
#2014-09-08|1504.86
#2014-09-09|1507.76
#2014-09-10|1507.17
#2014-09-11|1515.12
#2014-09-12|1516.88
#2014-09-15|1519.48
#2014-09-16|1515.87
#2014-09-17|1529.56
#2014-09-18|1537.88
#2014-09-19|1532.76
#2014-09-22|1529.43
#2014-09-23|1515.83
#2014-09-24|1517.00
#2014-09-25|1509.42
#2014-09-26|1506.83
#2014-09-29|1511.91
#2014-09-30|1515.83
#2014-10-01|1506.88
#2014-10-02|1486.82
#2014-10-03|1484.15
#2014-10-06|1489.17
#2014-10-07|1464.19
#2014-10-08|1456.49
#2014-10-09|1457.40
#2014-10-10|1431.01
#2014-10-13|1429.75
#2014-10-14|1423.42
#2014-10-15|1383.12
#2014-10-16|1371.95
#2014-10-17|1408.21
#2014-10-20|1410.67
#2014-10-21|1425.34
#2014-10-22|1443.59
#2014-10-23|1457.01
#2014-10-24|1459.90
#2014-10-27|1460.77
#2014-10-28|1454.53
#2014-10-29|1454.34
#2014-10-30|1460.71
#2014-10-31|1462.58
#2014-11-03|1449.45
#2014-11-04|1457.95
#2014-11-05|1469.79
#2014-11-06|1464.79
#2014-11-07|1449.98
#2014-11-10|1463.05
#2014-11-11|1471.54
#2014-11-12|1470.83
#2014-11-13|1479.19
#2014-11-14|1470.40
#2014-11-17|1473.60
#2014-11-18|1493.11
#2014-11-19|1497.05
#2014-11-20|1493.59
#2014-11-21|1490.92
#2014-11-24|1491.06
#2014-11-25|1491.82
#2014-11-26|1499.69
#2014-11-27|1511.12
#2014-11-28|1512.84
#2014-12-01|1515.37
#2014-12-02|1503.85
#2014-12-03|1503.61
#2014-12-04|1503.03
#2014-12-05|1502.72
#2014-12-08|1497.61
#2014-12-09|1481.05
#2014-12-10|1479.79
#2014-12-11|1487.23
#2014-12-12|1466.57
#2014-12-15|1427.32
#2014-12-16|1451.08
#2014-12-17|1436.99
#2014-12-18|1467.78
#2014-12-19|1454.41
#2014-12-22|1463.11
#2014-12-23|1440.52
#2014-12-24|1442.03
#2014-12-25|1441.45
#2014-12-26|1440.30
#2014-12-29|1448.97
#2014-12-30|1438.75
#2014-12-31|1436.48
#2015-01-01|1436.72
#2015-01-02|1426.91
#2015-01-05|1417.61
#2015-01-06|1405.94
#2015-01-07|1400.41
#2015-01-08|1442.91
#2015-01-09|1442.42
#2015-01-12|1450.63
#2015-01-13|1464.10
#2015-01-14|1454.15
#2015-01-15|1470.62
#2015-01-16|1477.61
#2015-01-19|1495.52
#2015-01-20|1499.61
#2015-01-21|1488.89
#2015-01-22|1466.72
#2015-01-23|1478.83
#2015-01-26|1483.75
#2015-01-27|1493.59
#2015-01-28|1488.85
#2015-01-29|1484.62
#2015-01-30|1468.88
#2015-02-02|1463.02
#2015-02-03|1463.18
#2015-02-04|1476.77
#2015-02-05|1477.29
#2015-02-06|1477.00
#2015-02-09|1476.01
#2015-02-10|1477.21
#2015-02-11|1472.34
#2015-02-12|1478.92
#2015-02-13|1494.63
#2015-02-16|1494.14
#2015-02-17|1499.86
#2015-02-18|1500.67
#2015-02-19|1515.27
#2015-02-20|1515.49
#2015-02-23|1532.34
#2015-02-24|1531.01
#2015-02-25|1534.39
#2015-02-26|1531.05
#2015-02-27|1534.37
#2015-03-02|1528.53
#2015-03-03|1517.32
#2015-03-04|1515.72
#2015-03-05|1522.04
#2015-03-06|1503.87
#2015-03-09|1498.66
#2015-03-10|1476.36
#2015-03-11|1477.81
#2015-03-12|1498.01
#2015-03-13|1498.55
#2015-03-16|1522.56
#2015-03-17|1516.41
#2015-03-18|1534.61
#2015-03-19|1547.64
#2015-03-20|1580.86
#2015-03-23|1587.12
#2015-03-24|1586.93
#2015-03-25|1571.54
#2015-03-26|1543.97
#2015-03-27|1560.87
#2015-03-30|1568.93
#2015-03-31|1548.96
#2015-04-01|1555.02
#2015-04-02|1569.54
#2015-04-03|1581.67
#2015-04-06|1586.21
#2015-04-07|1596.02
#2015-04-08|1589.51
#2015-04-09|1593.04
#2015-04-10|1609.49
#2015-04-13|1605.23
#2015-04-14|1615.34
#2015-04-15|1605.72
#2015-04-16|1609.86
#2015-04-17|1593.49
#2015-04-20|1599.37
#2015-04-21|1615.03
#2015-04-22|1615.19
#2015-04-23|1618.25
#2015-04-24|1624.99
#2015-04-27|1635.04
#2015-04-28|1608.47
#2015-04-29|1593.93
#2015-04-30|1599.53
#2015-05-01|1598.43
#2015-05-04|1600.39
#2015-05-05|1583.07
#2015-05-06|1588.28
#2015-05-07|1568.52
#2015-05-08|1600.01
#2015-05-11|1598.29
#2015-05-12|1593.21
#2015-05-13|1602.80
#2015-05-14|1614.14
#2015-05-15|1621.19
#2015-05-18|1628.54
#2015-05-19|1621.36
#2015-05-20|1619.31
#2015-05-21|1635.61
#2015-05-22|1626.11
#2015-05-25|1618.81
#2015-05-26|1593.44
#2015-05-27|1612.17
#2015-05-28|1618.55
#2015-05-29|1593.54
#2015-06-01|1599.04
#2015-06-02|1603.06
#2015-06-03|1617.78
#2015-06-04|1612.04
#2015-06-05|1576.41
#2015-06-08|1573.58
#2015-06-09|1564.84
#2015-06-10|1598.30
#2015-06-11|1599.68
#2015-06-12|1587.40
#2015-06-15|1554.43
#2015-06-16|1566.95
#2015-06-17|1558.14
#2015-06-18|1580.13
#2015-06-19|1568.60
#2015-06-22|1609.46
#2015-06-23|1601.64
#2015-06-24|1598.05
#2015-06-25|1590.53
#2015-06-26|1581.10
#2015-06-29|1555.48
#2015-06-30|1541.34
#2015-07-01|1557.94
#2015-07-02|1561.49
#2015-07-03|1553.31
#2015-07-06|1545.98
#2015-07-07|1519.11
#2015-07-08|1539.26
#2015-07-09|1568.59
#2015-07-10|1611.03
#2015-07-13|1622.35
#2015-07-14|1635.24
#2015-07-15|1632.59
#2015-07-16|1647.19
#2015-07-17|1637.98
#2015-07-20|1646.20
#2015-07-21|1633.32
#2015-07-22|1616.15
#2015-07-23|1629.12
#2015-07-24|1619.33
#2015-07-27|1616.23
#2015-07-28|1622.25
#2015-07-29|1647.33
#2015-07-30|1632.73
#2015-07-31|1651.65
#2015-08-03|1655.69
#2015-08-04|1649.02
#2015-08-05|1652.01
#2015-08-06|1640.60
#2015-08-07|1619.88
#2015-08-10|1638.43
#2015-08-11|1628.91
#2015-08-12|1608.21
#2015-08-13|1621.04
#2015-08-14|1619.22
#2015-08-17|1622.71
#2015-08-18|1629.32
#2015-08-19|1609.36
#2015-08-20|1596.94
#2015-08-21|1552.07
#2015-08-24|1512.85
#2015-08-25|1543.51
#2015-08-26|1515.09
#2015-08-27|1549.69
#2015-08-28|1547.54
#2015-08-31|1547.92
#2015-09-01|1511.13
#2015-09-02|1516.09
#2015-09-03|1537.12
#2015-09-04|1514.97
#2015-09-07|1523.35
#2015-09-08|1535.10
#2015-09-09|1545.77
#2015-09-10|1538.54
#2015-09-11|1537.07
#2015-09-14|1527.45
#2015-09-15|1536.38
#2015-09-16|1557.89
#2015-09-17|1551.56
#2015-09-18|1553.48
#2015-09-21|1552.17
#2015-09-22|1490.16
#2015-09-23|1494.70
#2015-09-24|1481.47
#2015-09-25|1507.08
#2015-09-28|1481.68
#2015-09-29|1454.84
#2015-09-30|1474.90
#2015-10-01|1477.05
#2015-10-02|1484.74
#2015-10-05|1512.23
#2015-10-06|1512.31
#2015-10-07|1475.66
#2015-10-08|1488.09
#2015-10-09|1495.28
#2015-10-12|1502.51
#2015-10-13|1496.87
#2015-10-14|1485.41
#2015-10-15|1509.94
#2015-10-16|1533.48
#2015-10-19|1539.47
#2015-10-20|1522.67
#2015-10-21|1501.71
#2015-10-22|1506.99
#2015-10-23|1527.09
#2015-10-26|1530.34
#2015-10-27|1524.88
#2015-10-28|1554.15
#2015-10-29|1535.57
#2015-10-30|1544.32
#2015-11-02|1543.07
#2015-11-03|1535.40
#2015-11-04|1528.28
#2015-11-05|1537.32
#2015-11-06|1512.54
#2015-11-09|1493.91
#2015-11-10|1487.42
#2015-11-11|1502.40
#2015-11-12|1483.30
#2015-11-13|1471.56
#2015-11-16|1473.20
#2015-11-17|1505.19
#2015-11-18|1503.11
#2015-11-19|1515.81
#2015-11-20|1518.92
#2015-11-23|1505.52
#2015-11-24|1488.92
#2015-11-25|1501.06
#2015-11-26|1513.60
#2015-11-27|1509.63
#2015-11-30|1505.51
#2015-12-01|1512.00
#2015-12-02|1515.19
#2015-12-03|1508.15
#2015-12-04|1505.58
#2015-12-07|1516.13
#2015-12-08|1501.90
#2015-12-09|1500.75
#2015-12-10|1495.06
#2015-12-11|1483.56
#2015-12-14|1463.70
#2015-12-15|1489.91
#2015-12-16|1498.52
#2015-12-17|1500.34
#2015-12-18|1492.71
#2015-12-21|1489.31
#2015-12-22|1488.60
#2015-12-23|1513.85
#2015-12-24|1524.24
#2015-12-25|1524.24
#2015-12-28|1527.16
#2015-12-29|1544.06
#2015-12-30|1539.44
#2015-12-31|1524.06
#2016-01-01|1524.06
#2016-01-04|1490.02
#2016-01-05|1500.01
#2016-01-06|1489.94
#2016-01-07|1468.64
#2016-01-08|1455.48
#2016-01-11|1421.55
#2016-01-12|1437.46
#2016-01-13|1447.60
#2016-01-14|1424.46
#2016-01-15|1400.20
#2016-01-18|1392.69
#2016-01-19|1415.28
#2016-01-20|1379.13
#2016-01-21|1389.26
#2016-01-22|1426.55
#2016-01-25|1436.93
#2016-01-26|1440.29
#2016-01-27|1441.93
#2016-01-28|1404.55
#2016-01-29|1415.78
#2016-02-01|1431.39
#2016-02-02|1417.23
#2016-02-03|1400.18
#2016-02-04|1382.75
#2016-02-05|1367.00
#2016-02-08|1319.54
#2016-02-09|1323.82
#2016-02-10|1340.98
#2016-02-11|1320.20
#2016-02-12|1335.92
#2016-02-15|1364.49
#2016-02-16|1356.49
#2016-02-17|1376.81
#2016-02-18|1388.12
#2016-02-19|1379.59
#2016-02-22|1387.87
#2016-02-23|1381.53
#2016-02-24|1358.82
#2016-02-25|1392.84
#2016-02-26|1394.97
#2016-02-29|1384.93
#2016-03-01|1393.89
#2016-03-02|1400.01
#2016-03-03|1387.54
#2016-03-04|1400.85
#2016-03-07|1402.59
#2016-03-08|1409.02
#2016-03-09|1404.75
#2016-03-10|1406.94
#2016-03-11|1424.91
#2016-03-14|1432.22
#2016-03-15|1414.71
#2016-03-16|1402.05
#2016-03-17|1409.12
#2016-03-18|1398.34
#2016-03-21|1402.68
#2016-03-22|1405.69
#2016-03-23|1404.66
#2016-03-24|1387.53
#2016-03-25|1387.53
#2016-03-28|1393.16
#2016-03-29|1394.04
#2016-03-30|1419.76
#2016-03-31|1419.55
#2016-04-01|1404.85
#2016-04-04|1434.16
#2016-04-05|1419.67
#2016-04-06|1452.17
#2016-04-07|1461.42
#2016-04-08|1465.28
#2016-04-11|1464.88
#2016-04-12|1456.72
#2016-04-13|1460.62
#2016-04-14|1470.03
#2016-04-15|1470.57
#2016-04-18|1484.82
#2016-04-19|1504.90
#2016-04-20|1492.04
#2016-04-21|1494.03
#2016-04-22|1485.28
#2016-04-25|1485.63
#2016-04-26|1473.36
#2016-04-27|1476.97
#2016-04-28|1481.03
#2016-04-29|1467.50
#2016-05-02|1470.13
#2016-05-03|1460.05
#2016-05-04|1434.32
#2016-05-05|1425.72
#2016-05-06|1416.47
#2016-05-09|1440.78
#2016-05-10|1452.95
#2016-05-11|1456.19
#2016-05-12|1444.77
#2016-05-13|1443.89
#2016-05-16|1439.44
#2016-05-17|1443.71
#2016-05-18|1447.33
#2016-05-19|1424.77
#2016-05-20|1449.63
#2016-05-23|1456.68
#2016-05-24|1474.25
#2016-05-25|1495.01
#2016-05-26|1496.99
#2016-05-27|1502.15
#2016-05-30|1504.02
#2016-05-31|1496.16
#2016-06-01|1499.70
#2016-06-02|1502.88
#2016-06-03|1514.86
#2016-06-06|1524.65
#2016-06-07|1534.35
#2016-06-08|1526.58
#2016-06-09|1511.51
#2016-06-10|1474.56
#2016-06-13|1453.20
#2016-06-14|1415.40
#2016-06-15|1424.33
#2016-06-16|1402.20
#2016-06-17|1421.15
#2016-06-20|1462.35
#2016-06-21|1463.97
#2016-06-22|1472.64
#2016-06-23|1487.74
#2016-06-24|1427.70
#2016-06-27|1392.58
#2016-06-28|1436.15
#2016-06-29|1485.99
#2016-06-30|1503.08
#2016-07-01|1510.06
#2016-07-04|1513.63
#2016-07-05|1498.20
#2016-07-06|1482.94
#2016-07-07|1497.09
#2016-07-08|1499.29
#2016-07-11|1514.94
#2016-07-12|1511.12
#2016-07-13|1522.25
#2016-07-14|1518.55
#2016-07-15|1516.94
#2016-07-18|1517.90
#2016-07-19|1506.15
#2016-07-20|1526.74
#2016-07-21|1518.32
#2016-07-22|1521.63
#2016-07-25|1519.23
#2016-07-26|1526.70
#2016-07-27|1524.61
#2016-07-28|1530.81
#2016-07-29|1550.17
#2016-08-01|1548.41
#2016-08-02|1539.13
#2016-08-03|1527.78
#2016-08-04|1531.40
#2016-08-05|1521.05
#2016-08-08|1503.90
#2016-08-09|1518.43
#2016-08-10|1509.63
#2016-08-11|1518.68
#2016-08-12|1511.31
#2016-08-15|1522.13
#2016-08-16|1514.42
#2016-08-17|1504.37
#2016-08-18|1513.33
#2016-08-19|1503.78
#2016-08-22|1511.78
#2016-08-23|1512.72
#2016-08-24|1504.29
#2016-08-25|1486.21
#2016-08-26|1487.18
#2016-08-29|1474.53
#2016-08-30|1477.54
#2016-08-31|1462.64
#2016-09-01|1452.42
#2016-09-02|1480.76
#2016-09-05|1481.00
#2016-09-06|1494.51
#2016-09-07|1495.91
#2016-09-08|1494.18
#2016-09-09|1467.18
#2016-09-12|1465.96
#2016-09-13|1465.67
#2016-09-14|1476.53
#2016-09-15|1480.77
#2016-09-16|1474.42
#2016-09-19|1488.03
#2016-09-20|1493.55
#2016-09-21|1485.91
#2016-09-22|1509.05
#2016-09-23|1498.26
#2016-09-26|1484.14
#2016-09-27|1476.61
#2016-09-28|1483.01
#2016-09-29|1468.45
#2016-09-30|1461.47
#2016-10-03|1462.07
#2016-10-04|1459.83
#2016-10-05|1456.13
#2016-10-06|1444.74
#2016-10-07|1439.71
#2016-10-10|1445.01
#2016-10-11|1423.07
#2016-10-12|1400.52
#2016-10-13|1397.69
#2016-10-14|1405.32
#2016-10-17|1390.51
#2016-10-18|1403.49
#2016-10-19|1404.41
#2016-10-20|1400.51
#2016-10-21|1389.49
#2016-10-24|1381.69
#2016-10-25|1357.95
#2016-10-26|1354.68
#2016-10-27|1358.06
#2016-10-28|1340.56
#2016-10-31|1335.90
#2016-11-01|1331.51
#2016-11-02|1337.77
#2016-11-03|1333.64
#2016-11-04|1321.26
#2016-11-07|1327.62
#2016-11-08|1327.72
#2016-11-09|1375.21
#2016-11-10|1362.39
#2016-11-11|1348.08
#2016-11-14|1331.82
#2016-11-15|1325.52
#2016-11-16|1324.19
#2016-11-17|1329.30
#2016-11-18|1309.37
#2016-11-21|1309.72
#2016-11-22|1279.56
#2016-11-23|1270.66
#2016-11-24|1284.17
#2016-11-25|1305.35
#2016-11-28|1300.09
#2016-11-29|1307.26
#2016-11-30|1300.15
#2016-12-01|1285.22
#2016-12-02|1288.68
#2016-12-05|1298.13
#2016-12-06|1299.64
#2016-12-07|1290.35
#2016-12-08|1279.31
#2016-12-09|1309.10
#2016-12-12|1307.62
#2016-12-13|1334.46
#2016-12-14|1326.21
#2016-12-15|1315.15
#2016-12-16|1323.42
#2016-12-19|1326.41
#2016-12-20|1322.17
#2016-12-21|1324.82
#2016-12-22|1330.14
#2016-12-23|1331.60
#2016-12-26|1330.84
#2016-12-27|1333.37
#2016-12-28|1331.42
#2016-12-29|1342.93
#2016-12-30|1350.95
#2017-01-02|1357.83
#2017-01-03|1349.24
#2017-01-04|1361.62
#2017-01-05|1388.37
#2017-01-06|1379.28
#2017-01-09|1370.90
#2017-01-10|1378.85
#2017-01-11|1354.60
#2017-01-12|1352.04
#2017-01-13|1365.21
#2017-01-16|1354.19
#2017-01-17|1359.26
#2017-01-18|1365.27
#2017-01-19|1344.05
#2017-01-20|1343.21
#2017-01-23|1340.60
#2017-01-24|1334.08
#2017-01-25|1350.73
#2017-01-26|1362.16
#2017-01-27|1364.85
#2017-01-30|1362.16
#2017-01-31|1367.16
#2017-02-01|1377.06
#2017-02-02|1368.24
#2017-02-03|1376.30
#2017-02-06|1372.37
#2017-02-07|1376.84
#2017-02-08|1381.54
#2017-02-09|1396.00
#2017-02-10|1396.45
#2017-02-13|1398.76
#2017-02-14|1390.11
#2017-02-15|1403.15
#2017-02-16|1422.83
#2017-02-17|1424.28
#2017-02-20|1423.31
#2017-02-21|1423.97
#2017-02-22|1425.12
#2017-02-23|1431.35
#2017-02-24|1426.28
#2017-02-27|1428.06
#2017-02-28|1436.07
#2017-03-01|1436.31
#2017-03-02|1449.89
#2017-03-03|1452.90
#2017-03-06|1448.24
#2017-03-07|1430.53
#2017-03-08|1429.54
#2017-03-09|1432.22
#2017-03-10|1444.11
#2017-03-13|1451.31
#2017-03-14|1449.44
#2017-03-15|1448.21
#2017-03-16|1468.19
#2017-03-17|1470.71
#2017-03-20|1472.69
#2017-03-21|1462.16
#2017-03-22|1458.44
#2017-03-23|1470.81
#2017-03-24|1469.86
#2017-03-27|1482.18
#2017-03-28|1484.19
#2017-03-29|1475.19
#2017-03-30|1481.45
#2017-03-31|1471.90
#2017-04-03|1464.21
#2017-04-04|1476.32
#2017-04-05|1472.06
#2017-04-06|1463.52
#2017-04-07|1455.10
#2017-04-10|1456.52
#2017-04-11|1463.03
#2017-04-12|1468.36
#2017-04-13|1468.58
#2017-04-14|1468.58
#2017-04-17|1474.44
#2017-04-18|1458.22
#2017-04-19|1462.25
#2017-04-20|1467.27
#2017-04-21|1455.48
#2017-04-24|1491.09
#2017-04-25|1509.48
#2017-04-26|1513.34
#2017-04-27|1526.21
#2017-04-28|1523.85
#2017-05-01|1524.46
#2017-05-02|1538.30
#2017-05-03|1546.37
#2017-05-04|1557.98
#2017-05-05|1564.52
#2017-05-08|1558.75
#2017-05-09|1565.78
#2017-05-10|1563.08
#2017-05-11|1562.87
#2017-05-12|1596.76
#2017-05-15|1600.99
#2017-05-16|1618.68
#2017-05-17|1607.87
#2017-05-18|1594.36
#2017-05-19|1607.65
#2017-05-22|1612.97
#2017-05-23|1607.47
#2017-05-24|1602.53
#2017-05-25|1605.97
#2017-05-26|1600.87
#2017-05-29|1597.63
#2017-05-30|1600.34
#2017-05-31|1619.09
#2017-06-01|1622.45
#2017-06-02|1639.33
#2017-06-05|1635.57
#2017-06-06|1613.83
#2017-06-07|1602.53
#2017-06-08|1594.99
#2017-06-09|1592.62
#2017-06-12|1585.11
#2017-06-13|1596.09
#2017-06-14|1604.17
#2017-06-15|1587.41
#2017-06-16|1598.57
#2017-06-19|1612.32
#2017-06-20|1604.91
#2017-06-21|1607.04
#2017-06-22|1638.82
#2017-06-23|1637.42
#2017-06-26|1637.34
#2017-06-27|1631.50
#2017-06-28|1625.05
#2017-06-29|1602.49
#2017-06-30|1594.38
#2017-07-03|1594.96
#2017-07-04|1585.80
#2017-07-05|1588.08
#2017-07-06|1573.37
#2017-07-07|1572.60
#2017-07-10|1571.26
#2017-07-11|1558.36
#2017-07-12|1593.99
#2017-07-13|1583.16
#2017-07-14|1596.25
#2017-07-17|1597.55
#2017-07-18|1599.22
#2017-07-19|1599.06
#2017-07-20|1609.25
#2017-07-21|1601.26
#2017-07-24|1593.04
#2017-07-25|1596.72
#2017-07-26|1592.58
#2017-07-27|1581.58
#2017-07-28|1576.05
#2017-07-31|1587.01
#2017-08-01|1584.34
#2017-08-02|1582.47
#2017-08-03|1572.98
#2017-08-04|1564.42
#2017-08-07|1554.97
#2017-08-08|1549.44
#2017-08-09|1545.25
#2017-08-10|1535.06
#2017-08-11|1535.03
#2017-08-14|1543.98
#2017-08-15|1543.04
#2017-08-16|1546.77
#2017-08-17|1555.11
#2017-08-18|1539.84
#2017-08-21|1539.29
#2017-08-22|1549.45
#2017-08-23|1552.52
#2017-08-24|1556.09
#2017-08-25|1563.32
#2017-08-28|1566.04
#2017-08-29|1565.68
#2017-08-30|1555.21
#2017-08-31|1574.58
#2017-09-01|1580.94
#2017-09-04|1575.71
#2017-09-05|1579.00
#2017-09-06|1583.39
#2017-09-07|1602.78
#2017-09-08|1610.80
#2017-09-11|1613.56
#2017-09-12|1617.79
#2017-09-13|1610.49
#2017-09-14|1607.86
#2017-09-15|1607.88
#2017-09-18|1604.52
#2017-09-19|1609.36
#2017-09-20|1613.41
#2017-09-21|1608.69
#2017-09-22|1619.33
#2017-09-25|1621.72
#2017-09-26|1598.44
#2017-09-27|1590.21
#2017-09-28|1598.92
#2017-09-29|1607.13
#2017-10-02|1622.20
#2017-10-03|1622.03
#2017-10-04|1630.65
#2017-10-05|1617.90
#2017-10-06|1619.76
#2017-10-09|1614.52
#2017-10-10|1615.27
#2017-10-11|1619.29
#2017-10-12|1617.40
#2017-10-13|1614.76
#2017-10-16|1619.96
#2017-10-17|1605.27
#2017-10-18|1610.97
#2017-10-19|1611.81
#2017-10-20|1597.75
#2017-10-23|1597.57
#2017-10-24|1576.27
#2017-10-25|1558.06
#2017-10-26|1547.79
#2017-10-27|1544.29
#2017-10-30|1552.81
#2017-10-31|1558.56
#2017-11-01|1558.97
#2017-11-02|1549.14
#2017-11-03|1550.94
#2017-11-06|1554.47
#2017-11-07|1539.13
#2017-11-08|1537.02
#2017-11-09|1521.64
#2017-11-10|1517.88
#2017-11-13|1514.48
#2017-11-14|1519.99
#2017-11-15|1518.05
#2017-11-16|1533.16
#2017-11-17|1532.56
#2017-11-20|1547.46
#2017-11-21|1552.17
#2017-11-22|1564.71
#2017-11-23|1572.07
#2017-11-24|1572.92
#2017-11-27|1565.76
#2017-11-28|1568.14
#2017-11-29|1564.78
#2017-11-30|1568.87
#2017-12-01|1557.64
#2017-12-04|1560.29
#2017-12-05|1545.56
#2017-12-06|1541.08
#2017-12-07|1531.68
#2017-12-08|1539.74
#2017-12-11|1550.32
#2017-12-12|1559.92
#2017-12-13|1560.37
#2017-12-14|1557.89
#2017-12-15|1552.32
#2017-12-18|1576.58
#2017-12-19|1568.02
#2017-12-20|1560.10
#2017-12-21|1568.26
#2017-12-22|1564.22
#2017-12-25|1565.70
#2017-12-26|1567.64
#2017-12-27|1577.61
#2017-12-28|1583.88
#2017-12-29|1593.61
#2018-01-01|1593.51
#2018-01-02|1594.69
#2018-01-03|1606.53
#2018-01-04|1613.54
#2018-01-05|1629.64
#2018-01-08|1620.30
#2018-01-09|1618.98
#2018-01-10|1608.54
#2018-01-11|1607.29
#2018-01-12|1622.69
#2018-01-15|1631.91
#2018-01-16|1624.69
#2018-01-17|1620.67
#2018-01-18|1616.11
#2018-01-19|1628.50
#2018-01-22|1634.74
#2018-01-23|1648.98
#2018-01-24|1662.48
#2018-01-25|1680.44
#2018-01-26|1686.41
#2018-01-29|1672.62
#2018-01-30|1664.83
#2018-01-31|1652.38
#2018-02-01|1625.44
#2018-02-02|1606.59
#2018-02-05|1576.50
#2018-02-06|1529.95
#2018-02-07|1548.09
#2018-02-08|1524.60
#2018-02-09|1502.30
#2018-02-12|1527.92
#2018-02-13|1525.87
#2018-02-14|1551.01
#2018-02-15|1574.06
#2018-02-16|1592.74
#2018-02-19|1567.00
#2018-02-20|1569.29
#2018-02-21|1566.73
#2018-02-22|1572.62
#2018-02-23|1567.01
#2018-02-26|1578.45
#2018-02-27|1568.27
#2018-02-28|1546.76
#2018-03-01|1530.12
#2018-03-02|1526.84
#2018-03-05|1552.07
#2018-03-06|1558.46
#2018-03-07|1563.28
#2018-03-08|1574.62
#2018-03-09|1578.30
#2018-03-12|1582.95
#2018-03-13|1575.44
#2018-03-14|1568.08
#2018-03-15|1572.24
#2018-03-16|1571.71
#2018-03-19|1563.88
#2018-03-20|1557.97
#2018-03-21|1557.17
#2018-03-22|1541.63
#2018-03-23|1536.82
#2018-03-26|1528.17
#2018-03-27|1549.44
#2018-03-28|1571.43
#2018-03-29|1564.87
#2018-03-30|1564.87
#2018-04-02|1567.41
#2018-04-03|1548.31
#2018-04-04|1544.40
#2018-04-05|1573.28
#2018-04-06|1572.47
#2018-04-09|1581.86
#2018-04-10|1604.63
#2018-04-11|1593.42
#2018-04-12|1599.47
#2018-04-13|1592.26
#2018-04-16|1591.18
#2018-04-17|1602.07
#2018-04-18|1606.24
#2018-04-19|1596.89
#2018-04-20|1577.40
#2018-04-23|1577.42
#2018-04-24|1575.93
#2018-04-25|1555.02
#2018-04-26|1562.94
#2018-04-27|1567.41
#2018-04-30|1573.80
#2018-05-01|1565.61
#2018-05-02|1575.11
#2018-05-03|1565.63
#2018-05-04|1572.29
#2018-05-07|1584.18
#2018-05-08|1586.80
#2018-05-09|1586.60
#2018-05-10|1589.22
#2018-05-11|1592.22
#2018-05-14|1612.97
#2018-05-15|1596.44
#2018-05-16|1600.79
#2018-05-17|1609.82
#2018-05-18|1604.71
#2018-05-21|1606.89
#2018-05-22|1612.24
#2018-05-23|1591.34
#2018-05-24|1588.79
#2018-05-25|1589.47
#2018-05-28|1583.96
#2018-05-29|1565.47
#2018-05-30|1580.58
#2018-05-31|1574.33
#2018-06-01|1587.13
#2018-06-04|1587.97
#2018-06-05|1577.60
#2018-06-06|1583.99
#2018-06-07|1587.00
#2018-06-08|1576.41
#2018-06-11|1588.37
#2018-06-12|1585.65
#2018-06-13|1592.26
#2018-06-14|1599.87
#2018-06-15|1587.58
#2018-06-18|1570.66
#2018-06-19|1557.67
#2018-06-20|1575.11
#2018-06-21|1575.54
#2018-06-22|1596.16
#2018-06-25|1577.06
#2018-06-26|1572.93
#2018-06-27|1570.45
#2018-06-28|1554.41
#2018-06-29|1588.73
#2018-07-02|1567.44
#2018-07-03|1589.87
#2018-07-04|1598.78
#2018-07-05|1604.11
#2018-07-06|1617.98
#2018-07-09|1621.99
#2018-07-10|1626.91
#2018-07-11|1610.67
#2018-07-12|1638.14
#2018-07-13|1638.20
#2018-07-16|1638.89
#2018-07-17|1640.36
#2018-07-18|1648.61
#2018-07-19|1639.29
#2018-07-20|1658.68
#2018-07-23|1656.68
#2018-07-24|1666.09
#2018-07-25|1667.59
#2018-07-26|1691.07
#2018-07-27|1694.50
#2018-07-30|1694.74
#2018-07-31|1691.03
#2018-08-01|1692.01
#2018-08-02|1680.88
#2018-08-03|1683.67
#2018-08-06|1679.36
#2018-08-07|1692.20
#2018-08-08|1678.03
#2018-08-09|1676.01
#2018-08-10|1651.24
#2018-08-13|1637.46
#2018-08-14|1638.28
#2018-08-15|1614.20
#2018-08-16|1628.25
#2018-08-17|1635.29
#2018-08-20|1651.68
#2018-08-21|1668.42
#2018-08-22|1681.20
#2018-08-23|1670.83
#2018-08-24|1677.36
#2018-08-27|1686.40
#2018-08-28|1691.13
#2018-08-29|1696.97
#2018-08-30|1690.01
#2018-08-31|1675.88
#2018-09-03|1678.68
#2018-09-04|1656.98
#2018-09-05|1640.06
#2018-09-06|1624.91
#2018-09-07|1630.13
#2018-09-10|1635.95
#2018-09-11|1635.42
#2018-09-12|1652.83
#2018-09-13|1655.99
#2018-09-14|1655.59
#2018-09-17|1656.06
#2018-09-18|1653.56
#2018-09-19|1649.59
#2018-09-20|1661.24
#2018-09-21|1665.37
#2018-09-24|1658.91
#2018-09-25|1675.76
#2018-09-26|1677.57
#2018-09-27|1674.50
#2018-09-28|1662.73
#2018-10-01|1668.61
#2018-10-02|1660.79
#2018-10-03|1668.89
#2018-10-04|1639.40
#2018-10-05|1630.35
#2018-10-08|1606.16
#2018-10-09|1601.12
#2018-10-10|1598.59
#2018-10-11|1569.13
#2018-10-12|1567.14
#2018-10-15|1578.24
#2018-10-16|1608.96
#2018-10-17|1594.44
#2018-10-18|1603.15
#2018-10-19|1613.53
#2018-10-22|1596.43
#2018-10-23|1572.24
#2018-10-24|1563.70
#2018-10-25|1535.01
#2018-10-26|1529.75
#2018-10-29|1549.73
#2018-10-30|1555.64
#2018-10-31|1577.06
#2018-11-01|1596.43
#2018-11-02|1584.43
#2018-11-05|1596.52
#2018-11-06|1592.73
#2018-11-07|1623.53
#2018-11-08|1629.12
#2018-11-09|1625.68
#2018-11-12|1599.78
#2018-11-13|1604.32
#2018-11-14|1591.68
#2018-11-15|1573.76
#2018-11-16|1586.18
#2018-11-19|1583.83
#2018-11-20|1575.11
#2018-11-21|1575.06
#2018-11-22|1569.34
#2018-11-23|1581.80
#2018-11-26|1588.23
#2018-11-27|1573.89
#2018-11-28|1580.03
#2018-11-29|1606.15
#2018-11-30|1609.16
#2018-12-03|1609.00
#2018-12-04|1612.23
#2018-12-05|1586.86
#2018-12-06|1548.42
#2018-12-07|1552.11
#2018-12-10|1532.08
#2018-12-11|1549.50
#2018-12-12|1578.87
#2018-12-13|1568.35
#2018-12-14|1552.58
#2018-12-17|1540.01
#2018-12-18|1525.67
#2018-12-19|1528.65
#2018-12-20|1512.50
#2018-12-21|1509.83
#2018-12-24|1506.24
#2018-12-25|1506.30
#2018-12-26|1504.60
#2018-12-27|1474.20
#2018-12-28|1512.23
#2018-12-31|1515.15
#2019-01-01|1514.89
#2019-01-02|1509.33
#2019-01-03|1512.48
#2019-01-04|1545.40
#2019-01-07|1541.65
#2019-01-08|1555.79
#2019-01-09|1574.40
#2019-01-10|1582.20
#2019-01-11|1573.19
#2019-01-14|1550.77
#2019-01-15|1562.08
#2019-01-16|1560.23
#2019-01-17|1558.66
#2019-01-18|1570.03
#2019-01-21|1566.41
#2019-01-22|1564.26
#2019-01-23|1568.86
#2019-01-24|1555.87
#2019-01-25|1556.92
#2019-01-28|1545.75
#2019-01-29|1556.70
#2019-01-30|1558.79
#2019-01-31|1581.85
#2019-02-01|1587.28
#2019-02-04|1589.26
#2019-02-05|1611.26
#2019-02-06|1606.57
#2019-02-07|1589.83
#2019-02-08|1587.46
#2019-02-11|1585.90
#2019-02-12|1596.49
#2019-02-13|1595.17
#2019-02-14|1598.19
#2019-02-15|1617.28
#2019-02-18|1624.06
#2019-02-19|1621.99
#2019-02-20|1634.31
#2019-02-21|1629.57
#2019-02-22|1627.65
#2019-02-25|1633.01
#2019-02-26|1637.83
#2019-02-27|1639.03
#2019-02-28|1641.04
#2019-03-01|1649.28
#2019-03-04|1653.25
#2019-03-05|1660.40
#2019-03-06|1658.48
#2019-03-07|1645.90
#2019-03-08|1632.26
#2019-03-11|1640.01
#2019-03-12|1644.97
#2019-03-13|1659.49
#2019-03-14|1674.38
#2019-03-15|1681.58
#2019-03-18|1681.13
#2019-03-19|1689.77
#2019-03-20|1682.16
#2019-03-21|1684.64
#2019-03-22|1662.68
#2019-03-25|1658.64
#2019-03-26|1677.84
#2019-03-27|1666.92
#2019-03-28|1675.91
#2019-03-29|1678.62
#2019-04-01|1687.04
#2019-04-02|1682.93
#2019-04-03|1683.45
#2019-04-04|1672.78
#2019-04-05|1676.46
#2019-04-08|1682.08
#2019-04-09|1653.97
#2019-04-10|1642.30
#2019-04-11|1633.69
#2019-04-12|1622.88
#2019-04-15|1623.77
#2019-04-16|1621.52
#2019-04-17|1592.72
#2019-04-18|1570.81
#2019-04-19|1570.81
#2019-04-22|1569.66
#2019-04-23|1588.69
#2019-04-24|1590.63
#2019-04-25|1587.76
#2019-04-26|1604.48
#2019-04-29|1614.35
#2019-04-30|1620.29
#2019-05-01|1623.03
#2019-05-02|1613.70
#2019-05-03|1624.54
#2019-05-06|1616.10
#2019-05-07|1602.07
#2019-05-08|1613.75
#2019-05-09|1595.54
#2019-05-10|1596.01
#2019-05-13|1580.50
#2019-05-14|1583.87
#2019-05-15|1588.19
#2019-05-16|1610.87
#2019-05-17|1606.89
#2019-05-20|1596.65
#2019-05-21|1606.65
#2019-05-22|1614.42
#2019-05-23|1613.02
#2019-05-24|1634.13
#2019-05-27|1636.15
#2019-05-28|1623.54
#2019-05-29|1591.73
#2019-05-30|1591.73
#2019-05-31|1582.80
#2019-06-03|1612.47
#2019-06-04|1609.70
#2019-06-05|1619.18
#2019-06-06|1633.33
#2019-06-07|1647.29
#2019-06-10|1643.76
#2019-06-11|1658.20
#2019-06-12|1665.79
#2019-06-13|1664.69
#2019-06-14|1655.67
#2019-06-17|1654.56
#2019-06-18|1681.71
#2019-06-19|1693.15
#2019-06-20|1712.19
#2019-06-21|1692.58
#2019-06-24|1703.48
#2019-06-25|1706.81
#2019-06-26|1686.12
#2019-06-27|1694.47
#2019-06-28|1705.86
#2019-07-01|1714.13
#2019-07-02|1715.08
#2019-07-03|1730.29
#2019-07-04|1725.82
#2019-07-05|1704.60
#2019-07-08|1693.61
#2019-07-09|1692.56
#2019-07-10|1697.16
#2019-07-11|1685.84
#2019-07-12|1661.90
#2019-07-15|1669.71
#2019-07-16|1673.96
#2019-07-17|1679.18
#2019-07-18|1691.39
#2019-07-19|1689.55
#2019-07-22|1697.92
#2019-07-23|1695.54
#2019-07-24|1693.22
#2019-07-25|1696.47
#2019-07-26|1702.49
#2019-07-29|1707.89
#2019-07-30|1689.52
#2019-07-31|1697.65
#2019-08-01|1702.91
#2019-08-02|1690.89
#2019-08-05|1668.09
#2019-08-06|1662.24
#2019-08-07|1667.69
#2019-08-08|1707.71
#2019-08-09|1709.99
#2019-08-12|1713.73
#2019-08-13|1719.96
#2019-08-14|1693.74
#2019-08-15|1681.16
#2019-08-16|1701.40
#2019-08-19|1714.90
#2019-08-20|1711.82
#2019-08-21|1730.05
#2019-08-22|1719.55
#2019-08-23|1718.77
#2019-08-26|1711.20
#2019-08-27|1721.68
#2019-08-28|1714.06
#2019-08-29|1721.80
#2019-08-30|1721.35
#2019-09-02|1726.64
#2019-09-03|1726.58
#2019-09-04|1739.83
#2019-09-05|1729.10
#2019-09-06|1740.27
#2019-09-09|1712.38
#2019-09-10|1691.68
#2019-09-11|1700.59
#2019-09-12|1703.67
#2019-09-13|1707.34
#2019-09-16|1688.52
#2019-09-17|1708.30
#2019-09-18|1713.35
#2019-09-19|1727.09
#2019-09-20|1736.29
#2019-09-23|1729.48
#2019-09-24|1740.89
#2019-09-25|1724.01
#2019-09-26|1730.21
#2019-09-27|1730.83
#2019-09-30|1724.32
#2019-10-01|1700.08
#2019-10-02|1658.65
#2019-10-03|1671.53
#2019-10-04|1689.54
#2019-10-07|1706.93
#2019-10-08|1685.29
#2019-10-09|1694.09
#2019-10-10|1691.51
#2019-10-11|1709.21
#2019-10-14|1711.29
#2019-10-15|1723.68
#2019-10-16|1718.99
#2019-10-17|1736.13
#2019-10-18|1729.76
#2019-10-21|1727.11
#2019-10-22|1729.24
#2019-10-23|1728.25
#2019-10-24|1751.70
#2019-10-25|1756.74
#2019-10-28|1762.74
#2019-10-29|1770.19
#2019-10-30|1789.96
#2019-10-31|1789.22
#2019-11-01|1799.36
#2019-11-04|1808.71
#2019-11-05|1784.42
#2019-11-06|1787.90
#2019-11-07|1781.03
#2019-11-08|1785.90
#2019-11-11|1790.68
#2019-11-12|1792.26
#2019-11-13|1802.59
#2019-11-14|1791.56
#2019-11-15|1802.98
#2019-11-18|1821.30
#2019-11-19|1816.75
#2019-11-20|1805.93
#2019-11-21|1806.71
#2019-11-22|1804.88
#2019-11-25|1829.64
#2019-11-26|1838.50
#2019-11-27|1840.49
#2019-11-28|1841.21
#2019-11-29|1839.80
#2019-12-02|1818.90
#2019-12-03|1816.75
#2019-12-04|1833.92
#2019-12-05|1835.69
#2019-12-06|1838.40
#2019-12-09|1835.24
#2019-12-10|1847.66
#2019-12-11|1849.68
#2019-12-12|1848.87
#2019-12-13|1857.96
#2019-12-16|1882.12
#2019-12-17|1879.12
#2019-12-18|1872.73
#2019-12-19|1885.67
#2019-12-20|1899.35
#2019-12-23|1905.02
#2019-12-24|1908.77
#2019-12-25|1908.81
#2019-12-26|1909.89
#2019-12-27|1921.64
#2019-12-30|1909.37
#2019-12-31|1911.83
#2020-01-01|1911.64
#2020-01-02|1913.83
#2020-01-03|1908.19
#2020-01-06|1904.71
#2020-01-07|1902.86
#2020-01-08|1905.59
#2020-01-09|1917.94
#2020-01-10|1924.95
#2020-01-13|1920.39
#2020-01-14|1924.48
#2020-01-15|1953.18
#2020-01-16|1944.83
#2020-01-17|1963.38
#2020-01-20|1959.79
#2020-01-21|1970.59
#2020-01-22|1958.69
#2020-01-23|1947.43
#2020-01-24|1944.68
#2020-01-27|1910.09
#2020-01-28|1925.67
#2020-01-29|1940.40
#2020-01-30|1928.51
#2020-01-31|1919.15
#2020-02-03|1922.48
#2020-02-04|1945.22
#2020-02-05|1970.01
#2020-02-06|1975.17
#2020-02-07|1967.84
#2020-02-10|1971.30
#2020-02-11|1982.36
#2020-02-12|1979.27
#2020-02-13|1978.85
#2020-02-14|1965.97
#2020-02-17|1967.59
#2020-02-18|1976.54
#2020-02-19|1988.46
#2020-02-20|1975.94
#2020-02-21|1983.84
#2020-02-24|1919.94
#2020-02-25|1882.60
#2020-02-26|1885.58
#2020-02-27|1854.88
#2020-02-28|1782.89
#2020-03-02|1825.89
#2020-03-03|1868.03
#2020-03-04|1905.40
#2020-03-05|1903.34
#2020-03-06|1853.98
#2020-03-09|1777.95
#2020-03-10|1748.09
#2020-03-11|1732.94
#2020-03-12|1552.07
#2020-03-13|1557.88
#2020-03-16|1559.72
#2020-03-17|1579.04
#2020-03-18|1530.94
#2020-03-19|1574.32
#2020-03-20|1553.55
#2020-03-23|1493.55
#2020-03-24|1571.66
#2020-03-25|1606.59
#2020-03-26|1666.22
#2020-03-27|1660.87
#2020-03-30|1708.63
#2020-03-31|1728.17
#2020-04-01|1714.10
#2020-04-02|1711.15
#2020-04-03|1715.46
#2020-04-06|1750.38
#2020-04-07|1752.33
#2020-04-08|1741.55
#2020-04-09|1762.42
#2020-04-10|1762.42
#2020-04-13|1759.57
#2020-04-14|1806.35
#2020-04-15|1774.45
#2020-04-16|1811.61
#2020-04-17|1847.99
#2020-04-20|1884.68
#2020-04-21|1859.17
#2020-04-22|1876.99
#2020-04-23|1890.45
#2020-04-24|1884.96
#2020-04-27|1917.23
#2020-04-28|1913.81
#2020-04-29|1892.36
#2020-04-30|1892.53
#2020-05-01|1889.54
#2020-05-04|1868.20
#2020-05-05|1889.50
#2020-05-06|1905.83
#2020-05-07|1890.91
#2020-05-08|1908.74
#2020-05-11|1915.53
#2020-05-12|1938.34
#2020-05-13|1925.21
#2020-05-14|1882.49
#2020-05-15|1888.64
#2020-05-18|1930.37
#2020-05-19|1932.32
#2020-05-20|1961.24
#2020-05-21|1943.03
#2020-05-22|1934.34
#2020-05-25|1962.42
#2020-05-26|1949.60
#2020-05-27|1899.24
#2020-05-28|1968.73
#2020-05-29|1960.80
#2020-06-01|1971.01
#2020-06-02|1973.48
#2020-06-03|1984.48
#2020-06-04|1979.76
#2020-06-05|1986.22
#2020-06-08|1972.41
#2020-06-09|1995.42
#2020-06-10|2004.01
#2020-06-11|1963.20
#2020-06-12|1933.70
#2020-06-15|1945.08
#2020-06-16|1985.84
#2020-06-17|2020.70
#2020-06-18|2003.12
#2020-06-19|2024.45
#2020-06-22|2017.49
#2020-06-23|2055.85
#2020-06-24|1993.60
#2020-06-25|1999.24
#2020-06-26|1982.85
#2020-06-29|1983.35
#2020-06-30|1968.85
#2020-07-01|1992.86
#2020-07-02|2008.17
#2020-07-03|1996.35
#2020-07-06|2032.53
#2020-07-07|2014.79
#2020-07-08|2010.40
#2020-07-09|2001.14
#2020-07-10|2001.09
#2020-07-13|2026.95
#2020-07-14|2007.97
#2020-07-15|2063.82
#2020-07-16|2048.42
#2020-07-17|2065.96
#2020-07-20|2092.92
#2020-07-21|2082.04
#2020-07-22|2074.32
#2020-07-23|2064.04
#2020-07-24|2024.25
#2020-07-27|2047.01
#2020-07-28|2056.51
#2020-07-29|2056.31
#2020-07-30|2033.93
#2020-07-31|2020.04
#2020-08-03|2047.00
#2020-08-04|2024.97
#2020-08-05|2032.14
#2020-08-06|2013.05
#2020-08-07|2015.05
#2020-08-10|2003.14
#2020-08-11|2019.60
#2020-08-12|2053.86
#2020-08-13|2050.19
#2020-08-14|2021.43
#2020-08-17|2052.51
#2020-08-18|2046.65
#2020-08-19|2056.87
#2020-08-20|2038.92
#2020-08-21|2021.16
#2020-08-24|2040.25
#2020-08-25|2039.87
#2020-08-26|2046.13
#2020-08-27|2020.26
#2020-08-28|2016.42
#2020-08-31|2029.45
#2020-09-01|2018.73
#2020-09-02|2041.51
#2020-09-03|2002.32
#2020-09-04|1966.84
#2020-09-07|2012.75
#2020-09-08|1998.40
#2020-09-09|2033.76
#2020-09-10|2027.62
#2020-09-11|2034.71
#2020-09-14|2043.28
#2020-09-15|2070.56
#2020-09-16|2071.73
#2020-09-17|2072.44
#2020-09-18|2094.62
#2020-09-21|2032.51
#2020-09-22|2022.12
#2020-09-23|2028.40
#2020-09-24|1993.78
#2020-09-25|1995.15
#2020-09-28|2015.48
#2020-09-29|2021.45
#2020-09-30|2014.07
#2020-10-01|2007.67
#2020-10-02|2005.90
#2020-10-05|2033.19
#2020-10-06|2013.94
#2020-10-07|1993.70
#2020-10-08|2013.22
#2020-10-09|2049.89
#2020-10-12|2061.74
#2020-10-13|2045.45
#2020-10-14|2035.15
#2020-10-15|1980.79
#2020-10-16|2010.09
#2020-10-19|2008.71
#2020-10-20|1999.53
#2020-10-21|1974.46
#2020-10-22|1962.97
#2020-10-23|1966.64
#2020-10-26|1957.49
#2020-10-27|1950.63
#2020-10-28|1889.83
#2020-10-29|1865.83
#2020-10-30|1855.33
#2020-11-02|1882.55
#2020-11-03|1928.19
#2020-11-04|2017.92
#2020-11-05|2038.56
#2020-11-06|2035.03
#2020-11-09|2025.96
#2020-11-10|2015.14
#2020-11-11|2041.27
#2020-11-12|2041.88
#2020-11-13|2037.95
#2020-11-16|2041.20
#2020-11-17|2021.62
#2020-11-18|2015.67
#2020-11-19|2003.42
#2020-11-20|2018.49
#2020-11-23|1992.12
#2020-11-24|1989.46
#2020-11-25|1991.30
#2020-11-26|2006.86
#2020-11-27|2021.34
#2020-11-30|2025.44
#2020-12-01|2028.73
#2020-12-02|2040.20
#2020-12-03|2032.60
#2020-12-04|2043.96
#2020-12-07|2046.33
#2020-12-08|2052.54
#2020-12-09|2049.74
#2020-12-10|2056.21
#2020-12-11|2042.32
#2020-12-14|2042.42
#2020-12-15|2023.01
#2020-12-16|2059.39
#2020-12-17|2069.76
#2020-12-18|2070.68
#2020-12-21|2022.89
#2020-12-22|2031.06
#2020-12-23|2026.61
#2020-12-24|2025.52
#2020-12-25|2025.51
#2020-12-28|2046.78
#2020-12-29|2075.19
#2020-12-30|2085.32
#2020-12-31|2073.85
#2021-01-01|2073.85
#2021-01-04|2097.15
#2021-01-05|2088.72
#2021-01-06|2084.63
#2021-01-07|2072.34
#2021-01-08|2095.72
#2021-01-11|2087.94
#2021-01-12|2081.40
#2021-01-13|2096.06
#2021-01-14|2108.19
#2021-01-15|2114.41
#2021-01-18|2114.42
#2021-01-19|2141.66
#2021-01-20|2138.64
#2021-01-21|2137.36
#2021-01-22|2146.39
#2021-01-25|2153.69
#2021-01-26|2159.12
#2021-01-27|2125.80
#2021-01-28|2115.93
#2021-01-29|2071.91
#2021-02-01|2081.21
#2021-02-02|2085.90
#2021-02-03|2074.74
#2021-02-04|2094.07
#2021-02-05|2095.54
#2021-02-08|2098.97
#2021-02-09|2121.65
#2021-02-10|2116.99
#2021-02-11|2125.07
#2021-02-12|2146.76
#2021-02-15|2156.75
#2021-02-16|2145.87
#2021-02-17|2119.65
#2021-02-18|2106.68
#2021-02-19|2092.91
#2021-02-22|2074.46
#2021-02-23|2050.97
#2021-02-24|2049.50
#2021-02-25|2048.83
#2021-02-26|2016.74
#2021-03-01|2031.07
#2021-03-02|2032.58
#2021-03-03|2003.67
#2021-03-04|1997.06
#2021-03-05|1955.99
#2021-03-08|1979.93
#2021-03-09|2008.35
#2021-03-10|2030.28
#2021-03-11|2034.65
#2021-03-12|2013.03
#2021-03-15|2030.47
#2021-03-16|2057.24
#2021-03-17|2037.64
#2021-03-18|2052.70
#2021-03-19|2049.72
#2021-03-22|2075.07
#2021-03-23|2056.21
#2021-03-24|2029.26
#2021-03-25|2032.30
#2021-03-26|2041.47
#2021-03-29|2051.63
#2021-03-30|2035.26
#2021-03-31|2041.86
#2021-04-01|2045.48
#2021-04-02|2045.48
#2021-04-05|2055.31
#2021-04-06|2068.98
#2021-04-07|2061.57
#2021-04-08|2087.31
#2021-04-09|2100.19
#2021-04-12|2090.63
#2021-04-13|2093.01
#2021-04-14|2101.41
#2021-04-15|2125.84
#2021-04-16|2135.76
#2021-04-19|2150.78
#2021-04-20|2141.74
#2021-04-21|2169.46
#2021-04-22|2172.63
#2021-04-23|2155.82
#2021-04-26|2157.75
#2021-04-27|2150.61
#2021-04-28|2150.97
#2021-04-29|2148.28
#2021-04-30|2146.93
#2021-05-03|2166.72
#2021-05-04|2131.69
#2021-05-05|2145.40
#2021-05-06|2141.55
#2021-05-07|2179.02
#2021-05-10|2178.05
#2021-05-11|2148.44
#2021-05-12|2152.98
#2021-05-13|2159.99
#2021-05-14|2182.62
#2021-05-17|2201.16
#2021-05-18|2211.51
#2021-05-19|2190.83
#2021-05-20|2221.31
#2021-05-21|2231.57
#2021-05-24|2237.02
#2021-05-25|2236.04
#2021-05-26|2238.22
#2021-05-27|2216.88
#2021-05-28|2228.80
#2021-05-31|2221.74
#2021-06-01|2223.42
#2021-06-02|2213.75
#2021-06-03|2211.37
#2021-06-04|2238.72
#2021-06-07|2255.89
#2021-06-08|2257.32
#2021-06-09|2298.58
#2021-06-10|2318.59
#2021-06-11|2320.51
#2021-06-14|2324.76
#2021-06-15|2329.25
#2021-06-16|2338.98
#2021-06-17|2307.49
#2021-06-18|2280.85
#2021-06-21|2289.38
#2021-06-22|2277.47
#2021-06-23|2270.38
#2021-06-24|2284.18
#2021-06-25|2296.68
#2021-06-28|2306.33
#2021-06-29|2303.89
#2021-06-30|2291.36
#2021-07-01|2300.52
#2021-07-02|2298.46
#2021-07-05|2293.60
#2021-07-06|2302.71
#2021-07-07|2314.83
#2021-07-08|2310.45
#2021-07-09|2318.10
#2021-07-12|2340.79
#2021-07-13|2332.35
#2021-07-14|2326.75
#2021-07-15|2300.18
#2021-07-16|2309.55
#2021-07-19|2288.91
#2021-07-20|2279.20
#2021-07-21|2297.52
#2021-07-22|2306.58
#2021-07-23|2323.73
#2021-07-26|2304.84
#2021-07-27|2302.14
#2021-07-28|2323.21
#2021-07-29|2339.69
#2021-07-30|2348.16
#2021-08-02|2362.42
#2021-08-03|2365.21
#2021-08-04|2371.22
#2021-08-05|2387.99
#2021-08-06|2349.49
#2021-08-09|2370.24
#2021-08-10|2361.97
#2021-08-11|2370.88
#2021-08-12|2382.03
#2021-08-13|2403.43
#2021-08-16|2412.53
#2021-08-17|2421.58
#2021-08-18|2440.41
#2021-08-19|2422.85
#2021-08-20|2430.71
#2021-08-23|2446.01
#2021-08-24|2427.28
#2021-08-25|2411.15
#2021-08-26|2412.41
#2021-08-27|2420.21
#2021-08-30|2420.98
#2021-08-31|2418.63
#2021-09-01|2433.99
#2021-09-02|2451.76
#2021-09-03|2439.29
#2021-09-06|2453.73
#2021-09-07|2425.77
#2021-09-08|2390.43
#2021-09-09|2371.00
#2021-09-10|2356.55
#2021-09-13|2335.70
#2021-09-14|2355.37
#2021-09-15|2340.21
#2021-09-16|2338.07
#2021-09-17|2318.81
#2021-09-20|2322.03
#2021-09-21|2348.16
#2021-09-22|2342.85
#2021-09-23|2361.57
#2021-09-24|2331.79
#2021-09-27|2298.87
#2021-09-28|2249.00
#2021-09-29|2267.09
#2021-09-30|2276.43
#2021-10-01|2259.74
#2021-10-04|2268.88
#2021-10-05|2268.48
#2021-10-06|2252.77
#2021-10-07|2284.14
#2021-10-08|2283.11
#2021-10-11|2287.63
#2021-10-12|2272.16
#2021-10-13|2294.87
#2021-10-14|2305.98
#2021-10-15|2323.26
#2021-10-18|2317.82
#2021-10-19|2335.13
#2021-10-20|2347.85
#2021-10-21|2365.45
#2021-10-22|2375.25
#2021-10-25|2372.87
#2021-10-26|2376.96
#2021-10-27|2357.58
#2021-10-28|2392.92
#2021-10-29|2378.52
#2021-11-01|2410.13
#2021-11-02|2438.75
#2021-11-03|2451.16
#2021-11-04|2456.27
#2021-11-05|2414.97
#2021-11-08|2432.17
#2021-11-09|2430.28
#2021-11-10|2422.60
#2021-11-11|2415.96
#2021-11-12|2398.71
#2021-11-15|2398.41
#2021-11-16|2376.07
#2021-11-17|2373.46
#2021-11-18|2365.44
#2021-11-19|2368.77
#2021-11-22|2337.38
#2021-11-23|2299.93
#2021-11-24|2286.55
#2021-11-25|2296.04
#2021-11-26|2290.06
#2021-11-29|2278.55
#2021-11-30|2262.87
#2021-12-01|2296.61
#2021-12-02|2267.66
#2021-12-03|2248.61
#2021-12-06|2261.20
#2021-12-07|2293.10
#2021-12-08|2316.78
#2021-12-09|2320.48
#2021-12-10|2324.67
#2021-12-13|2321.37
#2021-12-14|2288.85
#2021-12-15|2309.97
#2021-12-16|2362.78
#2021-12-17|2355.04
#2021-12-20|2312.82
#2021-12-21|2331.29
#2021-12-22|2368.45
#2021-12-23|2371.46
#2021-12-24|2375.64
#2021-12-27|2394.27
#2021-12-28|2405.04
#2021-12-29|2409.09
#2021-12-30|2413.07
#2021-12-31|2417.84
#2022-01-03|2388.25
#2022-01-04|2361.02
#2022-01-05|2361.49
#2022-01-06|2322.14
#2022-01-07|2325.46
#2022-01-10|2287.42
#2022-01-11|2316.14
#2022-01-12|2316.86
#2022-01-13|2304.37
#2022-01-14|2289.94
#2022-01-17|2314.41
#2022-01-18|2281.69
#2022-01-19|2288.31
#2022-01-20|2300.33
#2022-01-21|2264.63
#2022-01-24|2164.83
#2022-01-25|2176.05
#2022-01-26|2194.68
#2022-01-27|2210.85
#2022-01-28|2208.33
#2022-01-31|2226.28
#2022-02-01|2257.83
#2022-02-02|2273.80
#2022-02-03|2243.71
#2022-02-04|2214.91
#2022-02-07|2233.55
#2022-02-08|2215.25
#2022-02-09|2254.51
#2022-02-10|2262.35
#2022-02-11|2218.04
#2022-02-14|2168.08
#2022-02-15|2224.90
#2022-02-16|2236.82
#2022-02-17|2226.58
#2022-02-18|2199.48
#2022-02-21|2190.10
#2022-02-22|2196.41
#2022-02-23|2198.94
#2022-02-24|2126.80
#2022-02-25|2213.62
#2022-02-28|2230.56
#2022-03-01|2222.09
#2022-03-02|2212.57
#2022-03-03|2177.61
#2022-03-04|2114.12
#2022-03-07|2095.35
#2022-03-08|2086.47
#2022-03-09|2180.85
#2022-03-10|2161.52
#2022-03-11|2166.47
#2022-03-14|2194.83
#2022-03-15|2186.98
#2022-03-16|2227.69
#2022-03-17|2285.63
#2022-03-18|2295.69
#2022-03-21|2301.37
#2022-03-22|2297.59
#2022-03-23|2289.36
#2022-03-24|2293.43
#2022-03-25|2292.33
#2022-03-28|2301.74
#2022-03-29|2347.94
#2022-03-30|2374.84
#2022-03-31|2355.35
#2022-04-01|2352.18
#2022-04-04|2384.38
#2022-04-05|2403.28
#2022-04-06|2405.52
#2022-04-07|2436.84
#2022-04-08|2459.57
#2022-04-11|2464.87
#2022-04-12|2417.53
#2022-04-13|2414.31
#2022-04-14|2404.01
#2022-04-15|2404.02
#2022-04-18|2403.80
#2022-04-19|2369.04
#2022-04-20|2376.08
#2022-04-21|2357.50
#2022-04-22|2312.38
#2022-04-25|2278.91
#2022-04-26|2248.29
#2022-04-27|2244.46
#2022-04-28|2237.05
#2022-04-29|2262.12
#2022-05-02|2232.47
#2022-05-03|2233.74
#2022-05-04|2198.84
#2022-05-05|2196.42
#2022-05-06|2171.47
#2022-05-09|2105.41
#2022-05-10|2128.61
#2022-05-11|2108.22
#2022-05-12|2071.04
#2022-05-13|2102.71
#2022-05-16|2118.35
#2022-05-17|2157.57
#2022-05-18|2133.39
#2022-05-19|2140.67
#2022-05-20|2173.39
#2022-05-23|2206.39
#2022-05-24|2210.34
#2022-05-25|2203.30
#2022-05-26|2212.51
#2022-05-27|2224.90
#2022-05-30|2249.97
#2022-05-31|2222.17
#2022-06-01|2189.82
#2022-06-02|2202.58
#2022-06-03|2201.84
#2022-06-06|2192.59
#2022-06-07|2197.34
#2022-06-08|2207.64
#2022-06-09|2160.22
#2022-06-10|2100.57
#2022-06-13|2040.90
#2022-06-14|2002.51
#2022-06-15|2017.31
#2022-06-16|2007.76
#2022-06-17|2015.99
#2022-06-20|2046.81
#2022-06-21|2047.09
#2022-06-22|2063.70
#2022-06-23|2062.49
#2022-06-24|2133.11
#2022-06-27|2155.19
#2022-06-28|2127.27
#2022-06-29|2133.62
#2022-06-30|2110.09
#2022-07-01|2105.94
#2022-07-04|2127.05
#2022-07-05|2088.61
#2022-07-06|2111.87
#2022-07-07|2119.59
#2022-07-08|2120.20
#2022-07-11|2115.73
#2022-07-12|2102.32
#2022-07-13|2093.88
#2022-07-14|2053.12
#2022-07-15|2118.59
#2022-07-18|2129.94
#2022-07-19|2190.02
#2022-07-20|2166.38
#2022-07-21|2171.43
#2022-07-22|2179.72
#2022-07-25|2169.64
#2022-07-26|2187.91
#2022-07-27|2170.01
#2022-07-28|2181.92
#2022-07-29|2177.27
#2022-08-01|2179.42
#2022-08-02|2174.24
#2022-08-03|2139.96
#2022-08-04|2152.93
#2022-08-05|2127.35
#2022-08-08|2138.97
#2022-08-09|2141.20
#2022-08-10|2149.22
#2022-08-11|2125.02
#2022-08-12|2111.36
#2022-08-15|2117.89
#2022-08-16|2102.23
#2022-08-17|2087.07
#2022-08-18|2082.53
#2022-08-19|2079.77
#2022-08-22|2074.66
#2022-08-23|2045.24
#2022-08-24|2064.50
#2022-08-25|2068.93
#2022-08-26|2052.98
#2022-08-29|2016.82
#2022-08-30|1999.98
#2022-08-31|1993.76
#2022-09-01|1943.42
#2022-09-02|1983.99
#2022-09-05|1967.76
#2022-09-06|1964.78
#2022-09-07|1961.13
#2022-09-08|1982.27
#2022-09-09|2020.66
#2022-09-12|2056.45
#2022-09-13|2002.20
#2022-09-14|1983.00
#2022-09-15|1971.04
#2022-09-16|1948.13
#2022-09-19|1930.30
#2022-09-20|1909.15
#2022-09-21|1895.59
#2022-09-22|1841.87
#2022-09-23|1811.58
#2022-09-26|1786.16
#2022-09-27|1791.96
#2022-09-28|1827.71
#2022-09-29|1829.32
#2022-09-30|1851.69
#2022-10-03|1860.72
#2022-10-04|1927.20
#2022-10-05|1900.34
#2022-10-06|1889.44
#2022-10-07|1871.20
#2022-10-10|1840.10
#2022-10-11|1850.80
#2022-10-12|1848.43
#2022-10-13|1845.06
#2022-10-14|1872.29
#2022-10-17|1907.59
#2022-10-18|1915.83
#2022-10-19|1876.81
#2022-10-20|1879.82
#2022-10-21|1863.97
#2022-10-24|1906.05
#2022-10-25|1939.15
#2022-10-26|1976.43
#2022-10-27|1948.03
#2022-10-28|1966.03
#2022-10-31|1969.23
#2022-11-01|1959.54
#2022-11-02|1982.62
#2022-11-03|1944.89
#2022-11-04|1969.94
#2022-11-07|1985.83
#2022-11-08|2006.69
#2022-11-09|2010.27
#2022-11-10|2081.39
#2022-11-11|2063.02
#2022-11-14|2067.85
#2022-11-15|2079.64
#2022-11-16|2070.98
#2022-11-17|2038.78
#2022-11-18|2071.93
#2022-11-21|2067.40
#2022-11-22|2080.65
#2022-11-23|2102.82
#2022-11-24|2118.40
#2022-11-25|2123.20
#2022-11-28|2129.51
#2022-11-29|2115.04
#2022-11-30|2110.26
#2022-12-01|2171.58
#2022-12-02|2168.23
#2022-12-05|2175.56
#2022-12-06|2145.40
#2022-12-07|2158.78
#2022-12-08|2166.34
#2022-12-09|2181.99
#2022-12-12|2170.92
#2022-12-13|2214.42
#2022-12-14|2230.38
#2022-12-15|2181.82
#2022-12-16|2143.09
#2022-12-19|2130.48
#2022-12-20|2134.89
#2022-12-21|2157.05
#2022-12-22|2148.05
#2022-12-23|2149.20
#2022-12-26|2148.97
#2022-12-27|2150.28
#2022-12-28|2143.82
#2022-12-29|2173.35
#2022-12-30|2149.87
#2023-01-02|2158.72
#2023-01-03|2172.72
#2023-01-04|2195.64
#2023-01-05|2162.04
#2023-01-06|2195.68
#2023-01-09|2226.53
#2023-01-10|2206.34
#2023-01-11|2195.34
#2023-01-12|2201.35
#2023-01-13|2236.16
#2023-01-16|2258.25
#2023-01-17|2257.19
#2023-01-18|2263.92
#2023-01-19|2234.38
#2023-01-20|2233.98
#2023-01-23|2242.50
#2023-01-24|2216.36
#2023-01-25|2220.85
#2023-01-26|2200.97
#2023-01-27|2200.61
#2023-01-30|2214.70
#2023-01-31|2195.09
#2023-02-01|2181.21
#2023-02-02|2177.31
#2023-02-03|2192.93
#2023-02-06|2179.59
#2023-02-07|2187.52
#2023-02-08|2216.55
#2023-02-09|2223.29
#2023-02-10|2191.70
#2023-02-13|2216.28
#2023-02-14|2220.00
#2023-02-15|2210.42
#2023-02-16|2190.24
#2023-02-17|2203.38
#2023-02-20|2213.24
#2023-02-21|2225.08
#2023-02-22|2208.04
#2023-02-23|2192.13
#2023-02-24|2162.70
#2023-02-27|2179.96
#2023-02-28|2148.27
#2023-03-01|2139.65
#2023-03-02|2143.16
#2023-03-03|2150.71
#2023-03-06|2160.36
#2023-03-07|2136.31
#2023-03-08|2114.82
#2023-03-09|2128.81
#2023-03-10|2135.68
#2023-03-13|2130.29
#2023-03-14|2141.25
#2023-03-15|2103.35
#2023-03-16|2130.47
#2023-03-17|2129.68
#2023-03-20|2145.45
#2023-03-21|2171.27
#2023-03-22|2178.51
#2023-03-23|2208.98
#2023-03-24|2195.32
#2023-03-27|2241.90
#2023-03-28|2243.37
#2023-03-29|2257.62
#2023-03-30|2285.95
#2023-03-31|2290.25
#2023-04-03|2291.33
#2023-04-04|2310.88
#2023-04-05|2336.49
#2023-04-06|2364.66
#2023-04-07|2364.66
#2023-04-10|2347.73
#2023-04-11|2361.73
#2023-04-12|2388.80
#2023-04-13|2424.74
#2023-04-14|2429.68
#2023-04-17|2420.45
#2023-04-18|2423.31
#2023-04-19|2409.29
#2023-04-20|2411.29
#2023-04-21|2451.89
#2023-04-24|2466.65
#2023-04-25|2469.99
#2023-04-26|2425.54
#2023-04-27|2415.07
#2023-04-28|2436.59
#2023-05-01|2427.47
#2023-05-02|2423.09
#2023-05-03|2453.64
#2023-05-04|2442.16
#2023-05-05|2454.91
#2023-05-08|2477.93
#2023-05-09|2459.61
#2023-05-10|2454.22
#2023-05-11|2453.78
#2023-05-12|2456.46
#2023-05-15|2458.24
#2023-05-16|2446.72
#2023-05-17|2422.19
#2023-05-18|2415.45
#2023-05-19|2435.47
#2023-05-22|2447.50
#2023-05-23|2425.47
#2023-05-24|2388.56
#2023-05-25|2361.62
#2023-05-26|2380.25
#2023-05-29|2382.75
#2023-05-30|2350.13
#2023-05-31|2327.91
#2023-06-01|2346.37
#2023-06-02|2365.37
#2023-06-05|2362.79
#2023-06-06|2386.78
#2023-06-07|2358.61
#2023-06-08|2374.78
#2023-06-09|2363.01
#2023-06-12|2358.33
#2023-06-13|2363.57
#2023-06-14|2368.86
#2023-06-15|2390.97
#2023-06-16|2415.74
#2023-06-19|2375.94
#2023-06-20|2368.82
#2023-06-21|2369.49
#2023-06-22|2365.56
#2023-06-23|2363.37
#2023-06-26|2342.04
#2023-06-27|2322.02
#2023-06-28|2333.89
#2023-06-29|2329.27
#2023-06-30|2365.70
#2023-07-03|2320.27
#2023-07-04|2331.12
#2023-07-05|2334.73
#2023-07-06|2288.35
#2023-07-07|2279.06
#2023-07-10|2287.78
#2023-07-11|2287.95
#2023-07-12|2329.10
#2023-07-13|2354.73
#2023-07-14|2374.24
#2023-07-17|2374.17
#2023-07-18|2403.89
#2023-07-19|2408.64
#2023-07-20|2439.98
#2023-07-21|2440.85
#2023-07-24|2423.56
#2023-07-25|2417.86
#2023-07-26|2399.23
#2023-07-27|2406.97
#2023-07-28|2406.56
#2023-07-31|2434.49
#2023-08-01|2413.41
#2023-08-02|2378.71
#2023-08-03|2353.86
#2023-08-04|2363.58
#2023-08-07|2373.37
#2023-08-08|2440.67
#2023-08-09|2450.22
#2023-08-10|2466.85
#2023-08-11|2441.24
#2023-08-14|2432.61
#2023-08-15|2425.98
#2023-08-16|2418.67
#2023-08-17|2411.72
#2023-08-18|2384.41
#2023-08-21|2395.14
#2023-08-22|2404.54
#2023-08-23|2429.50
#2023-08-24|2413.25
#2023-08-25|2389.76
#2023-08-28|2410.76
#2023-08-29|2430.56
#2023-08-30|2441.81
#2023-08-31|2413.95
#2023-09-01|2416.06
#2023-09-04|2411.65
#2023-09-05|2390.75
#2023-09-06|2371.85
#2023-09-07|2397.59
#2023-09-08|2400.82
#2023-09-11|2408.18
#2023-09-12|2404.65
#2023-09-13|2396.65
#2023-09-14|2420.90
#2023-09-15|2420.12
#2023-09-18|2379.15
#2023-09-19|2370.35
#2023-09-20|2414.55
#2023-09-21|2356.39
#2023-09-22|2348.54
#2023-09-25|2330.70
#2023-09-26|2332.57
#2023-09-27|2307.28
#2023-09-28|2315.58
#2023-09-29|2326.82
#2023-10-02|2288.05
#2023-10-03|2259.23
#2023-10-04|2269.10
#2023-10-05|2284.03
#2023-10-06|2303.55
#2023-10-09|2301.86
#2023-10-10|2339.56
#2023-10-11|2364.22
#2023-10-12|2369.00
#2023-10-13|2343.99
#2023-10-16|2345.91
#2023-10-17|2351.33
#2023-10-18|2310.41
#2023-10-19|2254.92
#2023-10-20|2253.07
#2023-10-23|2248.29
#2023-10-24|2258.81
#2023-10-25|2263.21
#2023-10-26|2227.87
#2023-10-27|2174.98
#2023-10-30|2207.12
#2023-10-31|2200.36
#2023-11-01|2217.47
#2023-11-02|2255.20
#2023-11-03|2260.79
#2023-11-06|2275.34
#2023-11-07|2264.57
#2023-11-08|2284.63
#2023-11-09|2278.48
#2023-11-10|2239.25
#2023-11-13|2260.82
#2023-11-14|2299.49
#2023-11-15|2290.93
#2023-11-16|2290.11
#2023-11-17|2319.66
#2023-11-20|2321.91
#2023-11-21|2329.80
#2023-11-22|2318.37
#2023-11-23|2343.04
#2023-11-24|2357.88
#2023-11-27|2340.15
#2023-11-28|2317.47
#2023-11-29|2325.74
#2023-11-30|2332.73
#2023-12-01|2334.63
#2023-12-04|2340.80
#2023-12-05|2332.74
#2023-12-06|2324.73
#2023-12-07|2303.96
#2023-12-08|2314.10
#2023-12-11|2318.67
#2023-12-12|2320.86
#2023-12-13|2342.22
#2023-12-14|2385.46
#2023-12-15|2356.82
#2023-12-18|2370.17
#2023-12-19|2392.31
#2023-12-20|2393.36
#2023-12-21|2400.29
#2023-12-22|2411.03
#2023-12-25|2410.86
#2023-12-26|2411.86
#2023-12-27|2430.59
#2023-12-28|2443.88
#2023-12-29|2439.60
#2024-01-01|2439.63
#2024-01-02|2429.20
#2024-01-03|2442.28
#2024-01-04|2487.33
#2024-01-05|2487.17
#2024-01-08|2497.26
#2024-01-09|2498.55
#2024-01-10|2517.62
#2024-01-11|2491.59
#2024-01-12|2507.85
#2024-01-15|2488.50
#2024-01-16|2472.73
#2024-01-17|2449.18
#2024-01-18|2441.96
#2024-01-19|2445.24
#2024-01-22|2459.88
#2024-01-23|2428.20
#2024-01-24|2452.87
#2024-01-25|2428.05
#2024-01-26|2467.12
#2024-01-29|2465.47
#2024-01-30|2469.86
#2024-01-31|2487.70
#2024-02-01|2464.17
#2024-02-02|2442.79
#2024-02-05|2452.31
#2024-02-06|2471.06
#2024-02-07|2477.14
#2024-02-08|2432.12
#2024-02-09|2455.94
#2024-02-12|2446.42
#2024-02-13|2429.46
#2024-02-14|2451.13
#2024-02-15|2471.44
#2024-02-16|2488.79
#2024-02-19|2509.66
#2024-02-20|2508.95
#2024-02-21|2487.13
#2024-02-22|2518.61
#2024-02-23|2537.38
#2024-02-26|2534.67
#2024-02-27|2529.83
#2024-02-28|2514.80
#2024-02-29|2490.56
#2024-03-01|2524.56
#2024-03-04|2544.49
#2024-03-05|2535.88
#2024-03-06|2543.84
#2024-03-07|2617.73
#2024-03-08|2621.67
#2024-03-11|2618.97
#2024-03-12|2631.95
#2024-03-13|2625.17
#2024-03-14|2620.34
#2024-03-15|2584.79
#2024-03-18|2583.48
#2024-03-19|2566.88
#2024-03-20|2566.97
#2024-03-21|2574.09
#2024-03-22|2569.20
#2024-03-25|2575.56
#2024-03-26|2574.25
#2024-03-27|2582.08
#2024-03-28|2587.45
#2024-03-29|2587.46
#2024-04-01|2574.21
#2024-04-02|2535.90
#2024-04-03|2555.93
#2024-04-04|2560.49
#2024-04-05|2530.83
#2024-04-08|2544.12
#2024-04-09|2538.31
#2024-04-10|2519.42
#2024-04-11|2521.06
#2024-04-12|2515.03
#2024-04-15|2515.93
#2024-04-16|2485.14
#2024-04-17|2476.30
#2024-04-18|2467.42
#2024-04-19|2483.74
#2024-04-22|2513.04
#2024-04-23|2559.62
#2024-04-24|2531.97
#2024-04-25|2541.22
#2024-04-26|2559.23
#2024-04-29|2578.93
#2024-04-30|2580.40
#2024-05-01|2575.51
#2024-05-02|2558.43
#2024-05-03|2567.17
#2024-05-06|2572.03
#2024-05-07|2610.31
#2024-05-08|2619.29
#2024-05-09|2626.86
#2024-05-10|2642.86
#2024-05-13|2677.19
#2024-05-14|2682.52
#2024-05-15|2711.11
#2024-05-16|2711.60
#2024-05-17|2703.27
#2024-05-20|2701.22
#2024-05-21|2715.35
#2024-05-22|2709.45
#2024-05-23|2713.37
#2024-05-24|2696.86
#2024-05-27|2699.16
#2024-05-28|2676.37
#2024-05-29|2646.08
#2024-05-30|2670.02
#2024-05-31|2702.01
#2024-06-03|2701.81
#2024-06-04|2721.31
#2024-06-05|2737.06
#2024-06-06|2777.47
#2024-06-07|2772.49
#2024-06-10|2753.53
#2024-06-11|2735.26
#2024-06-12|2780.07
#2024-06-13|2747.95
#2024-06-14|2741.91
#2024-06-17|2721.23
#2024-06-18|2738.92
#2024-06-19|2735.68
#2024-06-20|2748.83
#2024-06-21|2736.34
#2024-06-24|2766.59
#2024-06-25|2781.47
#2024-06-26|2756.23
#2024-06-27|2741.07
#2024-06-28|2740.96
#2024-07-01|2739.31
#2024-07-02|2721.29
#2024-07-03|2716.14
#2024-07-04|2733.81
#2024-07-05|2740.83
#2024-07-08|2753.93
#2024-07-09|2729.18
#2024-07-10|2757.79
#2024-07-11|2788.75
#2024-07-12|2820.02
#2024-07-15|2796.04
#2024-07-16|2784.89
#2024-07-17|2785.10
#2024-07-18|2755.57
#2024-07-19|2746.23
#2024-07-22|2771.93
#2024-07-23|2765.58
#2024-07-24|2766.97
#2024-07-25|2773.05
#2024-07-26|2794.99
#2024-07-29|2805.26
#2024-07-30|2809.93
#2024-07-31|2839.28
#2024-08-01|2847.20
#2024-08-02|2825.17
#2024-08-05|2771.02
#2024-08-06|2780.84
#2024-08-07|2777.25
#2024-08-08|2801.24
#2024-08-09|2853.92
#2024-08-12|2832.37
#2024-08-13|2869.01
#2024-08-14|2893.64
#2024-08-15|2916.20
#2024-08-16|2919.08
#2024-08-19|2943.51
#2024-08-20|2951.73
#2024-08-21|2950.73
#2024-08-22|2973.69
#2024-08-23|2990.33
#2024-08-26|2988.16
#2024-08-27|2993.97
#2024-08-28|2999.08
#2024-08-29|3010.62
#2024-08-30|3024.25
#2024-09-02|3020.65
#2024-09-03|2993.45
#2024-09-04|2980.15
#2024-09-05|2931.23
#2024-09-06|2942.12
#2024-09-09|2936.15
#2024-09-10|2910.07
#2024-09-11|2904.70
#2024-09-12|2907.68
#2024-09-13|2932.89
#2024-09-16|2942.19
#2024-09-17|2922.35
#2024-09-18|2901.77
#2024-09-19|2922.26
#2024-09-20|2871.33
#2024-09-23|2855.26
#2024-09-24|2864.91
#2024-09-25|2879.14
#2024-09-26|2876.64
#2024-09-27|2871.95
#2024-09-30|2849.51
#2024-10-01|2837.89
#2024-10-02|2815.59
#2024-10-03|2787.50
#2024-10-04|2764.39
#2024-10-07|2785.73
#2024-10-08|2775.91
#2024-10-09|2780.22
#2024-10-10|2781.19
#2024-10-11|2804.40
#2024-10-14|2812.94
#2024-10-15|2801.79
#2024-10-16|2792.27
#2024-10-17|2808.34
#2024-10-18|2805.59
#2024-10-21|2792.78
#2024-10-22|2771.52
#2024-10-23|2763.51
#2024-10-24|2757.71
#2024-10-25|2764.32
#2024-10-28|2753.01
#2024-10-29|2720.77
#2024-10-30|2702.31
#2024-10-31|2664.08
#2024-11-01|2693.48
#2024-11-04|2695.47
#2024-11-05|2647.32
#2024-11-06|2597.63
#2024-11-07|2601.44
#2024-11-08|2603.45
#2024-11-11|2617.63
#2024-11-12|2561.28
#2024-11-13|2559.47
#2024-11-14|2559.48
#2024-11-15|2477.07
#2024-11-18|2470.17
#2024-11-19|2486.93
#2024-11-20|2482.56
#2024-11-21|2480.88
#2024-11-22|2521.27
#2024-11-25|2529.61
#2024-11-26|2526.30
#2024-11-27|2545.86
#2024-11-28|2546.44
#2024-11-29|2561.28
#2024-12-02|2554.07
#2024-12-03|2569.91
#2024-12-04|2557.05
#2024-12-05|2565.20
#2024-12-06|2578.27
#2024-12-09|2584.12
#2024-12-10|2554.34
#2024-12-11|2555.41
#2024-12-12|2546.83
#2024-12-13|2504.93
#2024-12-16|2535.59
#2024-12-17|2537.53
#2024-12-18|2532.55
#2024-12-19|2463.92
#2024-12-20|2368.72
#2024-12-23|2402.06
#2024-12-24|2404.95
#2024-12-25|2404.77
#2024-12-26|2406.29
#2024-12-27|2434.63
#2024-12-30|2408.17
#2024-12-31|2413.85
#2025-01-01|2413.16
#2025-01-02|2414.89
#2025-01-03|2410.10
#2025-01-06|2430.22
#2025-01-07|2435.77
#2025-01-08|2436.99
#2025-01-09|2461.13
#2025-01-10|2441.41
#2025-01-13|2398.03
#2025-01-14|2382.01
#2025-01-15|2418.61
#2025-01-16|2434.76
#2025-01-17|2414.85
#2025-01-20|2419.47
#2025-01-21|2454.48
#2025-01-22|2472.33
#2025-01-23|2473.59
#2025-01-24|2528.53
#2025-01-27|2555.00
#2025-01-28|2541.71
#2025-01-29|2539.72
#2025-01-30|2557.81
#2025-01-31|2559.86
#2025-02-03|2532.08
#2025-02-04|2528.82
#2025-02-05|2593.26
#2025-02-06|2600.03
#2025-02-07|2573.52
#2025-02-10|2567.99
#2025-02-11|2556.16
#2025-02-12|2557.53
#2025-02-13|2591.48
#2025-02-14|2574.71
#2025-02-17|2579.67
#2025-02-18|2594.85
#2025-02-19|2583.61
#2025-02-20|2597.85
#2025-02-21|2631.28
#2025-02-24|2640.72
#2025-02-25|2674.85
#2025-02-26|2664.28
#2025-02-27|2643.89
#2025-02-28|2639.25
#2025-03-03|2677.33
#2025-03-04|2673.16
#2025-03-05|2721.03
#2025-03-06|2702.17
#2025-03-07|2710.57
#2025-03-10|2649.35
#2025-03-11|2596.09
#2025-03-12|2603.86
#2025-03-13|2603.32
#2025-03-14|2619.22
#2025-03-17|2666.69
#2025-03-18|2671.91
#2025-03-19|2654.08
#2025-03-20|2649.30
#2025-03-21|2621.43
#2025-03-24|2593.20
#2025-03-25|2592.03
#2025-03-26|2549.89
#2025-03-27|2549.82
#2025-03-28|2567.58
#2025-03-31|2522.63
#2025-04-01|2543.40
#2025-04-02|2511.27
#2025-04-03|2484.45
#2025-04-04|2402.71
#2025-04-07|2277.72
#2025-04-08|2331.56
#2025-04-09|2222.00
#2025-04-10|2308.84
#2025-04-11|2366.50
#2025-04-14|2442.07
#2025-04-15|2453.21
#2025-04-16|2452.27
#2025-04-17|2436.82
#2025-04-18|2436.80
#2025-04-21|2468.39
#2025-04-22|2447.41
#2025-04-23|2466.21
#2025-04-24|2487.21
#2025-04-25|2483.32
#2025-04-28|2520.25
#2025-04-29|2550.21
#2025-04-30|2577.36
#2025-05-01|2558.81
#2025-05-02|2617.85
#2025-05-05|2612.49
#2025-05-06|2586.39
#2025-05-07|2554.06
#2025-05-08|2497.67
#2025-05-09|2518.70
#2025-05-12|2502.27
#2025-05-13|2491.01
#2025-05-14|2465.29
#2025-05-15|2483.62
#2025-05-16|2504.53
#2025-05-19|2537.16
#2025-05-20|2574.86
#2025-05-21|2597.45
#2025-05-22|2557.98
#2025-05-23|2561.13
#2025-05-26|2604.70
#2025-05-27|2597.51
#2025-05-28|2566.39
#2025-05-29|2573.52
#2025-05-30|2595.58
#2025-06-02|2623.60
#2025-06-03|2601.80
#2025-06-04|2639.03
#2025-06-05|2652.53
#2025-06-06|2663.65
#2025-06-09|2665.15
#2025-06-10|2702.60
#2025-06-11|2708.72
#2025-06-12|2742.86
#2025-06-13|2709.69
#2025-06-16|2679.79
#2025-06-17|2630.65
#2025-06-18|2600.77
#2025-06-19|2598.30
#2025-06-20|2588.37
#2025-06-23|2574.86
#2025-06-24|2612.49
#2025-06-25|2582.07
#2025-06-26|2597.64
#2025-06-27|2613.78
#2025-06-30|2603.78
#2025-07-01|2636.91
#2025-07-02|2632.94
#2025-07-03|2605.78
#2025-07-04|2639.33
#2025-07-07|2609.93
#2025-07-08|2619.59
#2025-07-09|2634.40
#2025-07-10|2672.38
#2025-07-11|2613.70
#2025-07-14|2624.03
#2025-07-15|2585.28
#2025-07-16|2578.76
#2025-07-17|2567.26
#2025-07-18|2565.81
#2025-07-21|2555.99
#2025-07-22|2574.26
#2025-07-23|2640.66
#2025-07-24|2675.04
#2025-07-25|2656.23
#2025-07-28|2643.23
#2025-07-29|2574.29
#2025-07-30|2554.19
#2025-07-31|2509.69
#2025-08-01|2505.98
#2025-08-04|2509.35
#2025-08-05|2512.93
#2025-08-06|2455.19
#2025-08-07|2489.87
#2025-08-08|2503.65
#2025-08-11|2499.66
#2025-08-12|2521.94
#2025-08-13|2578.01
#2025-08-14|2578.59
#2025-08-15|2609.52
#2025-08-18|2637.27
#2025-08-19|2655.80
#2025-08-20|2673.64
#2025-08-21|2672.79
#2025-08-22|2698.42
#2025-08-25|2686.21
#2025-08-26|2657.98
#2025-08-27|2666.41
#2025-08-28|2664.78
#2025-08-29|2663.22
#2025-09-01|2676.26
#2025-09-02|2646.70
#2025-09-03|2692.87
#2025-09-04|2687.10
#2025-09-05|2703.05
#2025-09-08|2690.00
#2025-09-09|2686.30
#2025-09-10|2681.54
#2025-09-11|2693.34
#2025-09-12|2663.90
#2025-09-15|2643.45
#2025-09-16|2650.87
#2025-09-17|2666.12
#2025-09-18|2666.50
#2025-09-19|2669.52
#2025-09-22|2682.83
#2025-09-23|2656.98
#2025-09-24|2627.92
#2025-09-25|2564.59
#2025-09-26|2569.18
#2025-09-29|2598.99
#2025-09-30|2627.15
#2025-10-01|2763.43
#2025-10-02|2765.90
#2025-10-03|2808.71
#2025-10-06|2814.16
#2025-10-07|2789.33
#2025-10-08|2808.18
#2025-10-09|2800.87
#2025-10-10|2760.17
#2025-10-13|2759.10
#2025-10-14|2740.20
#2025-10-15|2750.06
#2025-10-16|2780.73
#2025-10-17|2777.12
#2025-10-20|2795.68
#2025-10-21|2780.77
#2025-10-22|2773.76
#2025-10-23|2761.54
#2025-10-24|2765.68
#2025-10-27|2753.94
#2025-10-28|2713.59
#2025-10-29|2732.02
#2025-10-30|2705.81
#2025-10-31|2690.34
#2025-11-03|2673.32
#2025-11-04|2685.38
#2025-11-05|2663.25
#2025-11-06|2687.22
#2025-11-07|2681.61
#2025-11-10|2713.09
#2025-11-11|2802.58
#2025-11-12|2835.09
#2025-11-13|2846.16
#2025-11-14|2811.22
#2025-11-17|2811.55
#2025-11-18|2786.62
#2025-11-19|2779.12
#2025-11-20|2776.53
#2025-11-21|2790.10
#2025-11-24|2788.49
#2025-11-25|2830.33
#2025-11-26|2860.87
#2025-11-27|2849.54
#2025-11-28|2850.85
#2025-12-01|2849.60
#2025-12-02|2852.64
#2025-12-03|2871.06
#2025-12-04|2857.44
#2025-12-05|2857.62
#2025-12-08|2848.61
#2025-12-09|2831.14
#2025-12-10|2849.93
#2025-12-11|2887.38
#2025-12-12|2863.09
#2025-12-15|2880.82
#2025-12-16|2861.12
#2025-12-17|2863.61
#2025-12-18|2864.71
#2025-12-19|2883.70
#2025-12-22|2890.38
#2025-12-23|2934.40
#2025-12-24|2932.87