Table Data - Nasdaq Europe, Middle East and Africa Financial Services Large Mid Cap Index
| Title | Nasdaq Europe, Middle East and Africa Financial Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMEA3020LM |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-03-20 |
| Last Updated | 2026-03-20 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMEA3020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 562.85 |
| 2001-04-02 | 563.26 |
| 2001-04-03 | 543.12 |
| 2001-04-04 | 553.40 |
| 2001-04-05 | 569.67 |
| 2001-04-06 | 567.42 |
| 2001-04-09 | 574.54 |
| 2001-04-10 | 574.37 |
| 2001-04-11 | 582.60 |
| 2001-04-12 | 583.52 |
| 2001-04-13 | . |
| 2001-04-16 | 581.73 |
| 2001-04-17 | 575.39 |
| 2001-04-18 | 597.26 |
| 2001-04-19 | 607.55 |
| 2001-04-20 | 607.73 |
| 2001-04-23 | 594.44 |
| 2001-04-24 | 584.34 |
| 2001-04-25 | 581.18 |
| 2001-04-26 | 582.19 |
| 2001-04-27 | 595.02 |
| 2001-04-30 | 599.76 |
| 2001-05-01 | 599.41 |
| 2001-05-02 | 600.92 |
| 2001-05-03 | 596.96 |
| 2001-05-04 | 600.28 |
| 2001-05-07 | 605.05 |
| 2001-05-08 | 605.48 |
| 2001-05-09 | 602.25 |
| 2001-05-10 | 606.83 |
| 2001-05-11 | 601.42 |
| 2001-05-14 | 593.97 |
| 2001-05-15 | 596.15 |
| 2001-05-16 | 602.12 |
| 2001-05-17 | 606.88 |
| 2001-05-18 | 616.57 |
| 2001-05-21 | 617.46 |
| 2001-05-22 | 623.84 |
| 2001-05-23 | 618.30 |
| 2001-05-24 | 613.44 |
| 2001-05-25 | 612.24 |
| 2001-05-28 | . |
| 2001-05-29 | 613.56 |
| 2001-05-30 | 605.22 |
| 2001-05-31 | 605.10 |
| 2001-06-01 | 605.23 |
| 2001-06-04 | 607.83 |
| 2001-06-05 | 611.52 |
| 2001-06-06 | 610.02 |
| 2001-06-07 | 608.92 |
| 2001-06-08 | 609.47 |
| 2001-06-11 | 602.33 |
| 2001-06-12 | 596.47 |
| 2001-06-13 | 600.60 |
| 2001-06-14 | 598.44 |
| 2001-06-15 | 594.54 |
| 2001-06-18 | 593.29 |
| 2001-06-19 | 593.81 |
| 2001-06-20 | 583.02 |
| 2001-06-21 | 586.79 |
| 2001-06-22 | 588.51 |
| 2001-06-25 | 587.75 |
| 2001-06-26 | 580.38 |
| 2001-06-27 | 577.66 |
| 2001-06-28 | 577.95 |
| 2001-06-29 | 577.97 |
| 2001-07-02 | 587.80 |
| 2001-07-03 | 587.27 |
| 2001-07-04 | . |
| 2001-07-05 | 568.06 |
| 2001-07-06 | 552.03 |
| 2001-07-09 | 549.79 |
| 2001-07-10 | 554.40 |
| 2001-07-11 | 543.89 |
| 2001-07-12 | 547.07 |
| 2001-07-13 | 550.78 |
| 2001-07-16 | 547.59 |
| 2001-07-17 | 537.07 |
| 2001-07-18 | 542.46 |
| 2001-07-19 | 544.21 |
| 2001-07-20 | 538.43 |
| 2001-07-23 | 530.04 |
| 2001-07-24 | 524.48 |
| 2001-07-25 | 522.16 |
| 2001-07-26 | 522.99 |
| 2001-07-27 | 528.03 |
| 2001-07-30 | 532.50 |
| 2001-07-31 | 534.78 |
| 2001-08-01 | 543.10 |
| 2001-08-02 | 556.43 |
| 2001-08-03 | 553.94 |
| 2001-08-06 | 545.96 |
| 2001-08-07 | 541.85 |
| 2001-08-08 | 536.70 |
| 2001-08-09 | 536.72 |
| 2001-08-10 | 540.25 |
| 2001-08-13 | 533.21 |
| 2001-08-14 | 540.86 |
| 2001-08-15 | 542.67 |
| 2001-08-16 | 538.31 |
| 2001-08-17 | 533.78 |
| 2001-08-20 | 530.34 |
| 2001-08-21 | 534.62 |
| 2001-08-22 | 539.16 |
| 2001-08-23 | 538.67 |
| 2001-08-24 | 542.15 |
| 2001-08-27 | 540.76 |
| 2001-08-28 | 542.70 |
| 2001-08-29 | 539.36 |
| 2001-08-30 | 530.28 |
| 2001-08-31 | 530.26 |
| 2001-09-03 | . |
| 2001-09-04 | 523.69 |
| 2001-09-05 | 517.55 |
| 2001-09-06 | 509.18 |
| 2001-09-07 | 501.72 |
| 2001-09-10 | 488.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 456.98 |
| 2001-09-18 | 447.58 |
| 2001-09-19 | 445.16 |
| 2001-09-20 | 426.04 |
| 2001-09-21 | 407.40 |
| 2001-09-24 | 424.46 |
| 2001-09-25 | 434.61 |
| 2001-09-26 | 434.93 |
| 2001-09-27 | 441.38 |
| 2001-09-28 | 449.66 |
| 2001-10-01 | 444.79 |
| 2001-10-02 | 442.05 |
| 2001-10-03 | 443.11 |
| 2001-10-04 | 452.94 |
| 2001-10-05 | 452.69 |
| 2001-10-08 | 450.39 |
| 2001-10-09 | 448.50 |
| 2001-10-10 | 454.41 |
| 2001-10-11 | 471.71 |
| 2001-10-12 | 467.27 |
| 2001-10-15 | 466.67 |
| 2001-10-16 | 469.28 |
| 2001-10-17 | 477.52 |
| 2001-10-18 | 473.20 |
| 2001-10-19 | 468.41 |
| 2001-10-22 | 465.33 |
| 2001-10-23 | 471.77 |
| 2001-10-24 | 477.82 |
| 2001-10-25 | 477.03 |
| 2001-10-26 | 482.33 |
| 2001-10-29 | 482.82 |
| 2001-10-30 | 471.87 |
| 2001-10-31 | 471.09 |
| 2001-11-01 | 473.61 |
| 2001-11-02 | 477.28 |
| 2001-11-05 | 479.78 |
| 2001-11-06 | 485.36 |
| 2001-11-07 | 492.12 |
| 2001-11-08 | 497.73 |
| 2001-11-09 | 494.01 |
| 2001-11-12 | 489.43 |
| 2001-11-13 | 499.42 |
| 2001-11-14 | 507.90 |
| 2001-11-15 | 511.77 |
| 2001-11-16 | 513.87 |
| 2001-11-19 | 518.54 |
| 2001-11-20 | 507.72 |
| 2001-11-21 | 504.93 |
| 2001-11-22 | . |
| 2001-11-23 | 508.42 |
| 2001-11-26 | 511.80 |
| 2001-11-27 | 505.46 |
| 2001-11-28 | 500.80 |
| 2001-11-29 | 493.31 |
| 2001-11-30 | 498.60 |
| 2001-12-03 | 492.88 |
| 2001-12-04 | 495.71 |
| 2001-12-05 | 505.68 |
| 2001-12-06 | 514.87 |
| 2001-12-07 | 511.13 |
| 2001-12-10 | 507.34 |
| 2001-12-11 | 498.24 |
| 2001-12-12 | 495.94 |
| 2001-12-13 | 493.08 |
| 2001-12-14 | 489.41 |
| 2001-12-17 | 500.33 |
| 2001-12-18 | 497.07 |
| 2001-12-19 | 490.14 |
| 2001-12-20 | 481.17 |
| 2001-12-21 | 485.61 |
| 2001-12-24 | 487.03 |
| 2001-12-25 | . |
| 2001-12-26 | 488.85 |
| 2001-12-27 | 497.50 |
| 2001-12-28 | 500.36 |
| 2001-12-31 | 504.34 |
| 2002-01-01 | . |
| 2002-01-02 | 503.89 |
| 2002-01-03 | 510.10 |
| 2002-01-04 | 512.18 |
| 2002-01-07 | 513.64 |
| 2002-01-08 | 510.54 |
| 2002-01-09 | 508.08 |
| 2002-01-10 | 504.18 |
| 2002-01-11 | 507.65 |
| 2002-01-14 | 501.49 |
| 2002-01-15 | 501.89 |
| 2002-01-16 | 493.48 |
| 2002-01-17 | 499.72 |
| 2002-01-18 | 498.09 |
| 2002-01-21 | . |
| 2002-01-22 | 492.02 |
| 2002-01-23 | 491.27 |
| 2002-01-24 | 489.84 |
| 2002-01-25 | 483.53 |
| 2002-01-28 | 482.15 |
| 2002-01-29 | 476.39 |
| 2002-01-30 | 472.96 |
| 2002-01-31 | 478.12 |
| 2002-02-01 | 475.43 |
| 2002-02-04 | 472.95 |
| 2002-02-05 | 465.45 |
| 2002-02-06 | 463.76 |
| 2002-02-07 | 463.70 |
| 2002-02-08 | 466.42 |
| 2002-02-11 | 470.49 |
| 2002-02-12 | 470.22 |
| 2002-02-13 | 470.89 |
| 2002-02-14 | 469.12 |
| 2002-02-15 | 468.20 |
| 2002-02-18 | . |
| 2002-02-19 | 460.52 |
| 2002-02-20 | 456.57 |
| 2002-02-21 | 457.62 |
| 2002-02-22 | 455.78 |
| 2002-02-25 | 456.96 |
| 2002-02-26 | 459.02 |
| 2002-02-27 | 457.73 |
| 2002-02-28 | 459.78 |
| 2002-03-01 | 460.82 |
| 2002-03-04 | 475.91 |
| 2002-03-05 | 478.52 |
| 2002-03-06 | 480.63 |
| 2002-03-07 | 487.55 |
| 2002-03-08 | 485.95 |
| 2002-03-11 | 487.17 |
| 2002-03-12 | 481.58 |
| 2002-03-13 | 479.63 |
| 2002-03-14 | 481.61 |
| 2002-03-15 | 480.92 |
| 2002-03-18 | 484.35 |
| 2002-03-19 | 486.08 |
| 2002-03-20 | 487.74 |
| 2002-03-21 | 487.18 |
| 2002-03-22 | 486.90 |
| 2002-03-25 | 486.51 |
| 2002-03-26 | 488.38 |
| 2002-03-27 | 487.70 |
| 2002-03-28 | 493.99 |
| 2002-03-29 | . |
| 2002-04-01 | 497.50 |
| 2002-04-02 | 501.12 |
| 2002-04-03 | 498.52 |
| 2002-04-04 | 499.33 |
| 2002-04-05 | 499.67 |
| 2002-04-08 | 491.01 |
| 2002-04-09 | 494.61 |
| 2002-04-10 | 501.52 |
| 2002-04-11 | 494.70 |
| 2002-04-12 | 495.05 |
| 2002-04-15 | 495.40 |
| 2002-04-16 | 501.23 |
| 2002-04-17 | 502.23 |
| 2002-04-18 | 495.97 |
| 2002-04-19 | 494.59 |
| 2002-04-22 | 489.21 |
| 2002-04-23 | 489.65 |
| 2002-04-24 | 486.49 |
| 2002-04-25 | 483.36 |
| 2002-04-26 | 481.00 |
| 2002-04-29 | 479.22 |
| 2002-04-30 | 479.14 |
| 2002-05-01 | 481.40 |
| 2002-05-02 | 479.12 |
| 2002-05-03 | 480.67 |
| 2002-05-06 | 481.60 |
| 2002-05-07 | 474.62 |
| 2002-05-08 | 483.71 |
| 2002-05-09 | 481.93 |
| 2002-05-10 | 478.83 |
| 2002-05-13 | 478.79 |
| 2002-05-14 | 479.25 |
| 2002-05-15 | 482.83 |
| 2002-05-16 | 482.44 |
| 2002-05-17 | 477.70 |
| 2002-05-20 | 476.19 |
| 2002-05-21 | 473.74 |
| 2002-05-22 | 473.14 |
| 2002-05-23 | 468.00 |
| 2002-05-24 | 474.49 |
| 2002-05-27 | . |
| 2002-05-28 | 473.71 |
| 2002-05-29 | 471.50 |
| 2002-05-30 | 467.51 |
| 2002-05-31 | 470.58 |
| 2002-06-03 | 466.36 |
| 2002-06-04 | 466.19 |
| 2002-06-05 | 459.91 |
| 2002-06-06 | 456.99 |
| 2002-06-07 | 448.87 |
| 2002-06-10 | 449.33 |
| 2002-06-11 | 451.19 |
| 2002-06-12 | 442.68 |
| 2002-06-13 | 439.23 |
| 2002-06-14 | 428.19 |
| 2002-06-17 | 435.93 |
| 2002-06-18 | 439.93 |
| 2002-06-19 | 435.26 |
| 2002-06-20 | 429.38 |
| 2002-06-21 | 433.10 |
| 2002-06-24 | 425.14 |
| 2002-06-25 | 428.51 |
| 2002-06-26 | 425.26 |
| 2002-06-27 | 430.71 |
| 2002-06-28 | 441.76 |
| 2002-07-01 | 448.04 |
| 2002-07-02 | 435.72 |
| 2002-07-03 | 425.25 |
| 2002-07-04 | . |
| 2002-07-05 | 435.50 |
| 2002-07-08 | 438.50 |
| 2002-07-09 | 437.19 |
| 2002-07-10 | 427.51 |
| 2002-07-11 | 414.28 |
| 2002-07-12 | 415.30 |
| 2002-07-15 | 403.24 |
| 2002-07-16 | 400.81 |
| 2002-07-17 | 415.67 |
| 2002-07-18 | 421.58 |
| 2002-07-19 | 412.28 |
| 2002-07-22 | 394.35 |
| 2002-07-23 | 379.94 |
| 2002-07-24 | 370.44 |
| 2002-07-25 | 381.86 |
| 2002-07-26 | 382.95 |
| 2002-07-29 | 392.32 |
| 2002-07-30 | 391.95 |
| 2002-07-31 | 389.80 |
| 2002-08-01 | 380.25 |
| 2002-08-02 | 375.89 |
| 2002-08-05 | 361.60 |
| 2002-08-06 | 363.52 |
| 2002-08-07 | 367.53 |
| 2002-08-08 | 374.94 |
| 2002-08-09 | 380.26 |
| 2002-08-12 | 377.93 |
| 2002-08-13 | 375.96 |
| 2002-08-14 | 373.71 |
| 2002-08-15 | 377.49 |
| 2002-08-16 | 380.39 |
| 2002-08-19 | 382.73 |
| 2002-08-20 | 379.13 |
| 2002-08-21 | 386.09 |
| 2002-08-22 | 390.90 |
| 2002-08-23 | 390.63 |
| 2002-08-26 | 389.09 |
| 2002-08-27 | 396.14 |
| 2002-08-28 | 386.56 |
| 2002-08-29 | 382.50 |
| 2002-08-30 | 382.82 |
| 2002-09-02 | . |
| 2002-09-03 | 373.15 |
| 2002-09-04 | 374.21 |
| 2002-09-05 | 373.30 |
| 2002-09-06 | 378.52 |
| 2002-09-09 | 374.49 |
| 2002-09-10 | 380.34 |
| 2002-09-11 | 384.08 |
| 2002-09-12 | 377.17 |
| 2002-09-13 | 371.46 |
| 2002-09-16 | 366.30 |
| 2002-09-17 | 365.10 |
| 2002-09-18 | 355.47 |
| 2002-09-19 | 350.60 |
| 2002-09-20 | 352.19 |
| 2002-09-23 | 342.11 |
| 2002-09-24 | 335.66 |
| 2002-09-25 | 343.46 |
| 2002-09-26 | 350.17 |
| 2002-09-27 | 347.91 |
| 2002-09-30 | 338.25 |
| 2002-10-01 | 336.86 |
| 2002-10-02 | 345.80 |
| 2002-10-03 | 344.04 |
| 2002-10-04 | 336.04 |
| 2002-10-07 | 334.08 |
| 2002-10-08 | 326.86 |
| 2002-10-09 | 322.61 |
| 2002-10-10 | 324.52 |
| 2002-10-11 | 343.08 |
| 2002-10-14 | 344.16 |
| 2002-10-15 | 358.46 |
| 2002-10-16 | 350.42 |
| 2002-10-17 | 362.81 |
| 2002-10-18 | 362.66 |
| 2002-10-21 | 367.06 |
| 2002-10-22 | 368.56 |
| 2002-10-23 | 358.78 |
| 2002-10-24 | 367.55 |
| 2002-10-25 | 365.59 |
| 2002-10-28 | 369.80 |
| 2002-10-29 | 358.22 |
| 2002-10-30 | 361.73 |
| 2002-10-31 | 367.52 |
| 2002-11-01 | 369.67 |
| 2002-11-04 | 383.46 |
| 2002-11-05 | 392.60 |
| 2002-11-06 | 391.71 |
| 2002-11-07 | 390.68 |
| 2002-11-08 | 386.69 |
| 2002-11-11 | 384.15 |
| 2002-11-12 | 387.19 |
| 2002-11-13 | 384.96 |
| 2002-11-14 | 388.45 |
| 2002-11-15 | 391.82 |
| 2002-11-18 | 398.41 |
| 2002-11-19 | 396.16 |
| 2002-11-20 | 395.45 |
| 2002-11-21 | 403.34 |
| 2002-11-22 | 403.47 |
| 2002-11-25 | 397.02 |
| 2002-11-26 | 392.93 |
| 2002-11-27 | 396.64 |
| 2002-11-28 | . |
| 2002-11-29 | 402.44 |
| 2002-12-02 | 404.84 |
| 2002-12-03 | 400.78 |
| 2002-12-04 | 394.49 |
| 2002-12-05 | 392.59 |
| 2002-12-06 | 391.75 |
| 2002-12-09 | 383.45 |
| 2002-12-10 | 384.63 |
| 2002-12-11 | 387.63 |
| 2002-12-12 | 387.98 |
| 2002-12-13 | 386.29 |
| 2002-12-16 | 387.86 |
| 2002-12-17 | 383.33 |
| 2002-12-18 | 380.64 |
| 2002-12-19 | 374.33 |
| 2002-12-20 | 381.43 |
| 2002-12-23 | 380.34 |
| 2002-12-24 | 379.46 |
| 2002-12-25 | . |
| 2002-12-26 | 379.67 |
| 2002-12-27 | 376.68 |
| 2002-12-30 | 381.32 |
| 2002-12-31 | 384.66 |
| 2003-01-01 | . |
| 2003-01-02 | 385.44 |
| 2003-01-03 | 389.90 |
| 2003-01-06 | 390.85 |
| 2003-01-07 | 384.50 |
| 2003-01-08 | 378.99 |
| 2003-01-09 | 384.63 |
| 2003-01-10 | 386.39 |
| 2003-01-13 | 387.64 |
| 2003-01-14 | 389.55 |
| 2003-01-15 | 381.86 |
| 2003-01-16 | 384.71 |
| 2003-01-17 | 381.99 |
| 2003-01-20 | . |
| 2003-01-21 | 379.36 |
| 2003-01-22 | 373.16 |
| 2003-01-23 | 374.24 |
| 2003-01-24 | 374.16 |
| 2003-01-27 | 362.85 |
| 2003-01-28 | 361.72 |
| 2003-01-29 | 361.59 |
| 2003-01-30 | 368.27 |
| 2003-01-31 | 368.51 |
| 2003-02-03 | 374.47 |
| 2003-02-04 | 370.61 |
| 2003-02-05 | 372.08 |
| 2003-02-06 | 369.83 |
| 2003-02-07 | 367.00 |
| 2003-02-10 | 363.85 |
| 2003-02-11 | 367.85 |
| 2003-02-12 | 365.96 |
| 2003-02-13 | 365.62 |
| 2003-02-14 | 366.52 |
| 2003-02-17 | . |
| 2003-02-18 | 372.50 |
| 2003-02-19 | 372.42 |
| 2003-02-20 | 373.50 |
| 2003-02-21 | 375.97 |
| 2003-02-24 | 374.46 |
| 2003-02-25 | 363.17 |
| 2003-02-26 | 364.97 |
| 2003-02-27 | 365.82 |
| 2003-02-28 | 368.72 |
| 2003-03-03 | 368.41 |
| 2003-03-04 | 367.28 |
| 2003-03-05 | 364.72 |
| 2003-03-06 | 363.00 |
| 2003-03-07 | 360.02 |
| 2003-03-10 | 352.58 |
| 2003-03-11 | 350.32 |
| 2003-03-12 | 341.32 |
| 2003-03-13 | 347.84 |
| 2003-03-14 | 352.47 |
| 2003-03-17 | 354.94 |
| 2003-03-18 | 355.36 |
| 2003-03-19 | 356.75 |
| 2003-03-20 | 357.70 |
| 2003-03-21 | 360.97 |
| 2003-03-24 | 353.58 |
| 2003-03-25 | 356.84 |
| 2003-03-26 | 353.56 |
| 2003-03-27 | 351.61 |
| 2003-03-28 | 352.44 |
| 2003-03-31 | 347.56 |
| 2003-04-01 | 350.73 |
| 2003-04-02 | 356.20 |
| 2003-04-03 | 355.68 |
| 2003-04-04 | 358.56 |
| 2003-04-07 | 369.36 |
| 2003-04-08 | 365.84 |
| 2003-04-09 | 366.63 |
| 2003-04-10 | 367.04 |
| 2003-04-11 | 365.54 |
| 2003-04-14 | 370.49 |
| 2003-04-15 | 375.75 |
| 2003-04-16 | 379.17 |
| 2003-04-17 | 383.40 |
| 2003-04-18 | . |
| 2003-04-21 | 381.58 |
| 2003-04-22 | 385.11 |
| 2003-04-23 | 391.32 |
| 2003-04-24 | 388.74 |
| 2003-04-25 | 383.85 |
| 2003-04-28 | 386.66 |
| 2003-04-29 | 391.50 |
| 2003-04-30 | 398.08 |
| 2003-05-01 | 400.58 |
| 2003-05-02 | 400.01 |
| 2003-05-05 | 408.25 |
| 2003-05-06 | 415.69 |
| 2003-05-07 | 412.53 |
| 2003-05-08 | 403.27 |
| 2003-05-09 | 409.41 |
| 2003-05-12 | 410.03 |
| 2003-05-13 | 413.84 |
| 2003-05-14 | 413.97 |
| 2003-05-15 | 418.34 |
| 2003-05-16 | 423.78 |
| 2003-05-19 | 416.11 |
| 2003-05-20 | 418.31 |
| 2003-05-21 | 415.30 |
| 2003-05-22 | 420.84 |
| 2003-05-23 | 425.85 |
| 2003-05-26 | . |
| 2003-05-27 | 431.05 |
| 2003-05-28 | 437.25 |
| 2003-05-29 | 441.86 |
| 2003-05-30 | 448.99 |
| 2003-06-02 | 452.04 |
| 2003-06-03 | 448.16 |
| 2003-06-04 | 447.98 |
| 2003-06-05 | 458.02 |
| 2003-06-06 | 462.53 |
| 2003-06-09 | 459.58 |
| 2003-06-10 | 455.80 |
| 2003-06-11 | 465.95 |
| 2003-06-12 | 468.88 |
| 2003-06-13 | 468.29 |
| 2003-06-16 | 475.77 |
| 2003-06-17 | 481.53 |
| 2003-06-18 | 476.03 |
| 2003-06-19 | 468.72 |
| 2003-06-20 | 467.04 |
| 2003-06-23 | 460.02 |
| 2003-06-24 | 459.18 |
| 2003-06-25 | 460.35 |
| 2003-06-26 | 458.45 |
| 2003-06-27 | 457.73 |
| 2003-06-30 | 457.18 |
| 2003-07-01 | 453.23 |
| 2003-07-02 | 456.41 |
| 2003-07-03 | 458.77 |
| 2003-07-04 | . |
| 2003-07-07 | 465.24 |
| 2003-07-08 | 464.16 |
| 2003-07-09 | 463.26 |
| 2003-07-10 | 462.56 |
| 2003-07-11 | 466.28 |
| 2003-07-14 | 473.12 |
| 2003-07-15 | 470.14 |
| 2003-07-16 | 463.93 |
| 2003-07-17 | 457.43 |
| 2003-07-18 | 458.30 |
| 2003-07-21 | 458.38 |
| 2003-07-22 | 459.72 |
| 2003-07-23 | 461.52 |
| 2003-07-24 | 465.37 |
| 2003-07-25 | 466.98 |
| 2003-07-28 | 470.90 |
| 2003-07-29 | 469.24 |
| 2003-07-30 | 466.58 |
| 2003-07-31 | 467.01 |
| 2003-08-01 | 463.52 |
| 2003-08-04 | 465.10 |
| 2003-08-05 | 467.15 |
| 2003-08-06 | 461.30 |
| 2003-08-07 | 460.22 |
| 2003-08-08 | 463.46 |
| 2003-08-11 | 464.62 |
| 2003-08-12 | 467.39 |
| 2003-08-13 | 470.12 |
| 2003-08-14 | 472.04 |
| 2003-08-15 | 474.28 |
| 2003-08-18 | 473.71 |
| 2003-08-19 | 470.62 |
| 2003-08-20 | 472.23 |
| 2003-08-21 | 472.61 |
| 2003-08-22 | 469.89 |
| 2003-08-25 | 466.61 |
| 2003-08-26 | 457.96 |
| 2003-08-27 | 461.88 |
| 2003-08-28 | 462.35 |
| 2003-08-29 | 464.43 |
| 2003-09-01 | . |
| 2003-09-02 | 464.83 |
| 2003-09-03 | 474.93 |
| 2003-09-04 | 480.17 |
| 2003-09-05 | 482.48 |
| 2003-09-08 | 482.83 |
| 2003-09-09 | 481.86 |
| 2003-09-10 | 479.62 |
| 2003-09-11 | 478.49 |
| 2003-09-12 | 483.22 |
| 2003-09-15 | 483.87 |
| 2003-09-16 | 484.11 |
| 2003-09-17 | 490.01 |
| 2003-09-18 | 496.94 |
| 2003-09-19 | 496.08 |
| 2003-09-22 | 496.66 |
| 2003-09-23 | 495.15 |
| 2003-09-24 | 496.15 |
| 2003-09-25 | 491.85 |
| 2003-09-26 | 489.17 |
| 2003-09-29 | 487.15 |
| 2003-09-30 | 484.10 |
| 2003-10-01 | 495.10 |
| 2003-10-02 | 498.68 |
| 2003-10-03 | 506.32 |
| 2003-10-06 | 511.13 |
| 2003-10-07 | 511.97 |
| 2003-10-08 | 511.31 |
| 2003-10-09 | 514.34 |
| 2003-10-10 | 517.12 |
| 2003-10-13 | 517.94 |
| 2003-10-14 | 516.64 |
| 2003-10-15 | 524.12 |
| 2003-10-16 | 524.41 |
| 2003-10-17 | 520.64 |
| 2003-10-20 | 524.97 |
| 2003-10-21 | 526.93 |
| 2003-10-22 | 522.16 |
| 2003-10-23 | 519.01 |
| 2003-10-24 | 521.33 |
| 2003-10-27 | 522.55 |
| 2003-10-28 | 522.48 |
| 2003-10-29 | 525.74 |
| 2003-10-30 | 529.44 |
| 2003-10-31 | 526.20 |
| 2003-11-03 | 526.84 |
| 2003-11-04 | 527.24 |
| 2003-11-05 | 521.98 |
| 2003-11-06 | 519.02 |
| 2003-11-07 | 520.57 |
| 2003-11-10 | 514.94 |
| 2003-11-11 | 512.41 |
| 2003-11-12 | 521.20 |
| 2003-11-13 | 524.89 |
| 2003-11-14 | 528.65 |
| 2003-11-17 | 521.13 |
| 2003-11-18 | 523.88 |
| 2003-11-19 | 521.63 |
| 2003-11-20 | 516.85 |
| 2003-11-21 | 517.80 |
| 2003-11-24 | 517.18 |
| 2003-11-25 | 519.71 |
| 2003-11-26 | 522.22 |
| 2003-11-27 | . |
| 2003-11-28 | 523.16 |
| 2003-12-01 | 530.46 |
| 2003-12-02 | 535.50 |
| 2003-12-03 | 536.94 |
| 2003-12-04 | 532.20 |
| 2003-12-05 | 535.01 |
| 2003-12-08 | 535.18 |
| 2003-12-09 | 538.03 |
| 2003-12-10 | 534.70 |
| 2003-12-11 | 531.78 |
| 2003-12-12 | 535.46 |
| 2003-12-15 | 540.04 |
| 2003-12-16 | 540.36 |
| 2003-12-17 | 543.27 |
| 2003-12-18 | 547.82 |
| 2003-12-19 | 545.18 |
| 2003-12-22 | 547.96 |
| 2003-12-23 | 549.60 |
| 2003-12-24 | 552.78 |
| 2003-12-25 | . |
| 2003-12-26 | 553.11 |
| 2003-12-29 | 555.89 |
| 2003-12-30 | 561.99 |
| 2003-12-31 | 564.49 |
| 2004-01-01 | . |
| 2004-01-02 | 571.58 |
| 2004-01-05 | 575.40 |
| 2004-01-06 | 578.28 |
| 2004-01-07 | 576.65 |
| 2004-01-08 | 589.30 |
| 2004-01-09 | 597.35 |
| 2004-01-12 | 595.32 |
| 2004-01-13 | 596.01 |
| 2004-01-14 | 593.16 |
| 2004-01-15 | 592.00 |
| 2004-01-16 | 589.34 |
| 2004-01-19 | . |
| 2004-01-20 | 600.07 |
| 2004-01-21 | 603.90 |
| 2004-01-22 | 607.80 |
| 2004-01-23 | 604.39 |
| 2004-01-26 | 597.64 |
| 2004-01-27 | 602.07 |
| 2004-01-28 | 608.70 |
| 2004-01-29 | 595.14 |
| 2004-01-30 | 593.61 |
| 2004-02-02 | 596.39 |
| 2004-02-03 | 600.22 |
| 2004-02-04 | 597.09 |
| 2004-02-05 | 600.17 |
| 2004-02-06 | 610.04 |
| 2004-02-09 | 614.40 |
| 2004-02-10 | 614.52 |
| 2004-02-11 | 615.63 |
| 2004-02-12 | 626.04 |
| 2004-02-13 | 626.62 |
| 2004-02-16 | . |
| 2004-02-17 | 632.94 |
| 2004-02-18 | 636.89 |
| 2004-02-19 | 635.27 |
| 2004-02-20 | 624.22 |
| 2004-02-23 | 622.60 |
| 2004-02-24 | 620.17 |
| 2004-02-25 | 616.78 |
| 2004-02-26 | 613.72 |
| 2004-02-27 | 612.27 |
| 2004-03-01 | 623.58 |
| 2004-03-02 | 620.61 |
| 2004-03-03 | 612.27 |
| 2004-03-04 | 616.05 |
| 2004-03-05 | 627.45 |
| 2004-03-08 | 627.14 |
| 2004-03-09 | 624.92 |
| 2004-03-10 | 608.99 |
| 2004-03-11 | 595.09 |
| 2004-03-12 | 595.87 |
| 2004-03-15 | 588.06 |
| 2004-03-16 | 600.13 |
| 2004-03-17 | 599.87 |
| 2004-03-18 | 601.24 |
| 2004-03-19 | 602.08 |
| 2004-03-22 | 595.75 |
| 2004-03-23 | 592.88 |
| 2004-03-24 | 588.95 |
| 2004-03-25 | 594.60 |
| 2004-03-26 | 591.44 |
| 2004-03-29 | 600.45 |
| 2004-03-30 | 600.55 |
| 2004-03-31 | 603.53 |
| 2004-04-01 | 610.22 |
| 2004-04-02 | 605.50 |
| 2004-04-05 | 603.81 |
| 2004-04-06 | 610.17 |
| 2004-04-07 | 612.76 |
| 2004-04-08 | 611.05 |
| 2004-04-09 | . |
| 2004-04-12 | 609.89 |
| 2004-04-13 | 604.41 |
| 2004-04-14 | 594.82 |
| 2004-04-15 | 592.13 |
| 2004-04-16 | 600.70 |
| 2004-04-19 | 600.23 |
| 2004-04-20 | 599.00 |
| 2004-04-21 | 590.16 |
| 2004-04-22 | 586.56 |
| 2004-04-23 | 589.75 |
| 2004-04-26 | 590.73 |
| 2004-04-27 | 589.16 |
| 2004-04-28 | 578.49 |
| 2004-04-29 | 575.65 |
| 2004-04-30 | 571.58 |
| 2004-05-03 | 572.62 |
| 2004-05-04 | 580.13 |
| 2004-05-05 | 579.76 |
| 2004-05-06 | 568.46 |
| 2004-05-07 | 561.48 |
| 2004-05-10 | 542.53 |
| 2004-05-11 | 546.71 |
| 2004-05-12 | 545.38 |
| 2004-05-13 | 545.45 |
| 2004-05-14 | 545.64 |
| 2004-05-17 | 539.38 |
| 2004-05-18 | 545.14 |
| 2004-05-19 | 560.02 |
| 2004-05-20 | 552.45 |
| 2004-05-21 | 556.75 |
| 2004-05-24 | 558.96 |
| 2004-05-25 | 558.90 |
| 2004-05-26 | 564.44 |
| 2004-05-27 | 576.10 |
| 2004-05-28 | 573.86 |
| 2004-05-31 | . |
| 2004-06-01 | 571.08 |
| 2004-06-02 | 575.31 |
| 2004-06-03 | 570.67 |
| 2004-06-04 | 573.47 |
| 2004-06-07 | 579.66 |
| 2004-06-08 | 580.22 |
| 2004-06-09 | 578.30 |
| 2004-06-10 | 578.07 |
| 2004-06-11 | . |
| 2004-06-14 | 565.78 |
| 2004-06-15 | 569.53 |
| 2004-06-16 | 569.05 |
| 2004-06-17 | 569.36 |
| 2004-06-18 | 574.46 |
| 2004-06-21 | 571.66 |
| 2004-06-22 | 569.32 |
| 2004-06-23 | 569.44 |
| 2004-06-24 | 572.72 |
| 2004-06-25 | 572.45 |
| 2004-06-28 | 575.45 |
| 2004-06-29 | 566.62 |
| 2004-06-30 | 566.84 |
| 2004-07-01 | 567.95 |
| 2004-07-02 | 573.01 |
| 2004-07-05 | . |
| 2004-07-06 | 563.55 |
| 2004-07-07 | 571.74 |
| 2004-07-08 | 571.41 |
| 2004-07-09 | 569.16 |
| 2004-07-12 | 567.53 |
| 2004-07-13 | 568.30 |
| 2004-07-14 | 566.64 |
| 2004-07-15 | 563.01 |
| 2004-07-16 | 566.44 |
| 2004-07-19 | 562.89 |
| 2004-07-20 | 563.69 |
| 2004-07-21 | 560.28 |
| 2004-07-22 | 556.31 |
| 2004-07-23 | 550.04 |
| 2004-07-26 | 546.00 |
| 2004-07-27 | 543.25 |
| 2004-07-28 | 537.37 |
| 2004-07-29 | 541.19 |
| 2004-07-30 | 542.37 |
| 2004-08-02 | 539.88 |
| 2004-08-03 | 538.90 |
| 2004-08-04 | 534.67 |
| 2004-08-05 | 535.64 |
| 2004-08-06 | 536.34 |
| 2004-08-09 | 534.48 |
| 2004-08-10 | 541.20 |
| 2004-08-11 | 535.09 |
| 2004-08-12 | 531.09 |
| 2004-08-13 | 536.39 |
| 2004-08-16 | 534.74 |
| 2004-08-17 | 537.81 |
| 2004-08-18 | 537.65 |
| 2004-08-19 | 542.59 |
| 2004-08-20 | 541.55 |
| 2004-08-23 | 544.08 |
| 2004-08-24 | 540.45 |
| 2004-08-25 | 540.97 |
| 2004-08-26 | 543.95 |
| 2004-08-27 | 544.02 |
| 2004-08-30 | 545.22 |
| 2004-08-31 | 547.69 |
| 2004-09-01 | 552.02 |
| 2004-09-02 | 551.59 |
| 2004-09-03 | 553.09 |
| 2004-09-06 | . |
| 2004-09-07 | 557.07 |
| 2004-09-08 | 561.83 |
| 2004-09-09 | 559.37 |
| 2004-09-10 | 564.78 |
| 2004-09-13 | 566.32 |
| 2004-09-14 | 568.17 |
| 2004-09-15 | 562.17 |
| 2004-09-16 | 565.49 |
| 2004-09-17 | 567.88 |
| 2004-09-20 | 565.15 |
| 2004-09-21 | 571.46 |
| 2004-09-22 | 566.61 |
| 2004-09-23 | 565.74 |
| 2004-09-24 | 567.10 |
| 2004-09-27 | 562.40 |
| 2004-09-28 | 565.82 |
| 2004-09-29 | 561.97 |
| 2004-09-30 | 562.93 |
| 2004-10-01 | 569.24 |
| 2004-10-04 | 570.73 |
| 2004-10-05 | 575.25 |
| 2004-10-06 | 580.23 |
| 2004-10-07 | 579.89 |
| 2004-10-08 | 586.97 |
| 2004-10-11 | 583.04 |
| 2004-10-12 | 575.46 |
| 2004-10-13 | 572.56 |
| 2004-10-14 | 574.75 |
| 2004-10-15 | 577.66 |
| 2004-10-18 | 577.40 |
| 2004-10-19 | 582.06 |
| 2004-10-20 | 579.29 |
| 2004-10-21 | 583.85 |
| 2004-10-22 | 582.82 |
| 2004-10-25 | 580.15 |
| 2004-10-26 | 581.14 |
| 2004-10-27 | 587.17 |
| 2004-10-28 | 588.92 |
| 2004-10-29 | 587.23 |
| 2004-11-01 | 593.54 |
| 2004-11-02 | 597.21 |
| 2004-11-03 | 608.18 |
| 2004-11-04 | 607.82 |
| 2004-11-05 | 615.14 |
| 2004-11-08 | 615.98 |
| 2004-11-09 | 616.08 |
| 2004-11-10 | 617.31 |
| 2004-11-11 | 620.36 |
| 2004-11-12 | 629.90 |
| 2004-11-15 | 630.70 |
| 2004-11-16 | 630.10 |
| 2004-11-17 | 638.85 |
| 2004-11-18 | 640.75 |
| 2004-11-19 | 645.28 |
| 2004-11-22 | 638.52 |
| 2004-11-23 | 642.63 |
| 2004-11-24 | 644.83 |
| 2004-11-25 | . |
| 2004-11-26 | 652.29 |
| 2004-11-29 | 655.54 |
| 2004-11-30 | 655.77 |
| 2004-12-01 | 665.17 |
| 2004-12-02 | 665.94 |
| 2004-12-03 | 674.35 |
| 2004-12-06 | 670.73 |
| 2004-12-07 | 673.24 |
| 2004-12-08 | 662.15 |
| 2004-12-09 | 656.16 |
| 2004-12-10 | 660.11 |
| 2004-12-13 | 668.32 |
| 2004-12-14 | 670.36 |
| 2004-12-15 | 677.57 |
| 2004-12-16 | 674.32 |
| 2004-12-17 | 674.03 |
| 2004-12-20 | 684.28 |
| 2004-12-21 | 682.55 |
| 2004-12-22 | 687.62 |
| 2004-12-23 | 692.85 |
| 2004-12-24 | . |
| 2004-12-27 | 699.81 |
| 2004-12-28 | 699.92 |
| 2004-12-29 | 697.50 |
| 2004-12-30 | 700.84 |
| 2004-12-31 | 701.69 |
| 2005-01-03 | 700.24 |
| 2005-01-04 | 690.83 |
| 2005-01-05 | 686.37 |
| 2005-01-06 | 681.33 |
| 2005-01-07 | 679.44 |
| 2005-01-10 | 685.58 |
| 2005-01-11 | 685.48 |
| 2005-01-12 | 692.85 |
| 2005-01-13 | 686.49 |
| 2005-01-14 | 681.48 |
| 2005-01-17 | . |
| 2005-01-18 | 682.15 |
| 2005-01-19 | 685.51 |
| 2005-01-20 | 678.12 |
| 2005-01-21 | 678.60 |
| 2005-01-24 | 679.54 |
| 2005-01-25 | 682.76 |
| 2005-01-26 | 690.77 |
| 2005-01-27 | 693.98 |
#2005-01-28| 693.84
#2005-01-31| 702.41
#2005-02-01| 705.25
#2005-02-02| 714.49
#2005-02-03| 712.49
#2005-02-04| 714.47
#2005-02-07| 710.29
#2005-02-08| 710.09
#2005-02-09| 711.58
#2005-02-10| 713.13
#2005-02-11| 719.68
#2005-02-14| 726.37
#2005-02-15| 724.72
#2005-02-16| 718.96
#2005-02-17| 725.67
#2005-02-18| 727.46
#2005-02-21| .
#2005-02-22| 728.75
#2005-02-23| 722.97
#2005-02-24| 723.90
#2005-02-25| 730.31
#2005-02-28| 737.24
#2005-03-01| 740.53
#2005-03-02| 741.27
#2005-03-03| 743.62
#2005-03-04| 757.38
#2005-03-07| 754.22
#2005-03-08| 757.74
#2005-03-09| 759.40
#2005-03-10| 753.20
#2005-03-11| 760.35
#2005-03-14| 750.20
#2005-03-15| 747.51
#2005-03-16| 745.51
#2005-03-17| 740.39
#2005-03-18| 740.91
#2005-03-21| 732.14
#2005-03-22| 730.39
#2005-03-23| 714.54
#2005-03-24| 715.77
#2005-03-25| .
#2005-03-28| 709.81
#2005-03-29| 707.15
#2005-03-30| 709.17
#2005-03-31| 714.26
#2005-04-01| 721.08
#2005-04-04| 709.02
#2005-04-05| 716.18
#2005-04-06| 722.36
#2005-04-07| 725.06
#2005-04-08| 726.93
#2005-04-11| 733.20
#2005-04-12| 726.35
#2005-04-13| 728.42
#2005-04-14| 721.94
#2005-04-15| 714.29
#2005-04-18| 705.31
#2005-04-19| 712.92
#2005-04-20| 711.93
#2005-04-21| 712.15
#2005-04-22| 716.93
#2005-04-25| 699.42
#2005-04-26| 694.67
#2005-04-27| 686.34
#2005-04-28| 674.33
#2005-04-29| 675.35
#2005-05-02| 674.35
#2005-05-03| 678.84
#2005-05-04| 686.67
#2005-05-05| 689.75
#2005-05-06| 686.82
#2005-05-09| 685.26
#2005-05-10| 680.44
#2005-05-11| 676.65
#2005-05-12| 674.14
#2005-05-13| 666.85
#2005-05-16| 661.62
#2005-05-17| 662.80
#2005-05-18| 670.07
#2005-05-19| 673.30
#2005-05-20| 670.11
#2005-05-23| 675.30
#2005-05-24| 673.19
#2005-05-25| 676.73
#2005-05-26| 678.55
#2005-05-27| 681.77
#2005-05-30| .
#2005-05-31| 679.35
#2005-06-01| 680.47
#2005-06-02| 685.16
#2005-06-03| 684.06
#2005-06-06| 686.11
#2005-06-07| 694.23
#2005-06-08| 695.43
#2005-06-09| 685.59
#2005-06-10| 686.84
#2005-06-13| 685.04
#2005-06-14| 684.73
#2005-06-15| 685.88
#2005-06-16| 693.38
#2005-06-17| 702.14
#2005-06-20| 699.32
#2005-06-21| 702.07
#2005-06-22| 702.88
#2005-06-23| 698.33
#2005-06-24| 693.56
#2005-06-27| 688.24
#2005-06-28| 690.28
#2005-06-29| 691.74
#2005-06-30| 694.36
#2005-07-01| 692.75
#2005-07-04| .
#2005-07-05| 687.78
#2005-07-06| 701.23
#2005-07-07| 692.67
#2005-07-08| 699.44
#2005-07-11| 709.92
#2005-07-12| 714.89
#2005-07-13| 710.75
#2005-07-14| 715.87
#2005-07-15| 713.64
#2005-07-18| 713.67
#2005-07-19| 711.94
#2005-07-20| 709.33
#2005-07-21| 718.20
#2005-07-22| 720.83
#2005-07-25| 719.11
#2005-07-26| 714.18
#2005-07-27| 717.85
#2005-07-28| 729.25
#2005-07-29| 738.66
#2005-08-01| 747.31
#2005-08-02| 749.23
#2005-08-03| 755.65
#2005-08-04| 756.44
#2005-08-05| 750.83
#2005-08-08| 755.51
#2005-08-09| 757.67
#2005-08-10| 771.75
#2005-08-11| 771.72
#2005-08-12| 773.10
#2005-08-15| 765.77
#2005-08-16| 763.04
#2005-08-17| 754.56
#2005-08-18| 748.61
#2005-08-19| 751.43
#2005-08-22| 758.07
#2005-08-23| 753.78
#2005-08-24| 750.63
#2005-08-25| 746.67
#2005-08-26| 745.61
#2005-08-29| 744.71
#2005-08-30| 740.19
#2005-08-31| 751.19
#2005-09-01| 770.22
#2005-09-02| 780.33
#2005-09-05| .
#2005-09-06| 787.53
#2005-09-07| 792.51
#2005-09-08| 792.96
#2005-09-09| 798.98
#2005-09-12| 795.65
#2005-09-13| 789.83
#2005-09-14| 792.93
#2005-09-15| 785.78
#2005-09-16| 788.69
#2005-09-19| 788.69
#2005-09-20| 789.36
#2005-09-21| 784.61
#2005-09-22| 777.28
#2005-09-23| 776.92
#2005-09-26| 781.43
#2005-09-27| 776.61
#2005-09-28| 785.58
#2005-09-29| 787.30
#2005-09-30| 792.56
#2005-10-03| 789.53
#2005-10-04| 794.73
#2005-10-05| 790.56
#2005-10-06| 783.63
#2005-10-07| 775.66
#2005-10-10| 775.11
#2005-10-11| 774.14
#2005-10-12| 769.58
#2005-10-13| 747.90
#2005-10-14| 752.06
#2005-10-17| 753.09
#2005-10-18| 746.15
#2005-10-19| 730.29
#2005-10-20| 743.03
#2005-10-21| 736.45
#2005-10-24| 745.40
#2005-10-25| 752.82
#2005-10-26| 753.86
#2005-10-27| 747.84
#2005-10-28| 744.02
#2005-10-31| 756.89
#2005-11-01| 760.08
#2005-11-02| 771.72
#2005-11-03| 782.69
#2005-11-04| 768.95
#2005-11-07| 774.44
#2005-11-08| 771.17
#2005-11-09| 767.00
#2005-11-10| 770.90
#2005-11-11| 777.89
#2005-11-14| 776.49
#2005-11-15| 774.72
#2005-11-16| 772.00
#2005-11-17| 781.53
#2005-11-18| 789.14
#2005-11-21| 796.00
#2005-11-22| 794.94
#2005-11-23| 804.95
#2005-11-24| .
#2005-11-25| 804.98
#2005-11-28| 807.38
#2005-11-29| 807.33
#2005-11-30| 803.15
#2005-12-01| 811.92
#2005-12-02| 819.61
#2005-12-05| 823.47
#2005-12-06| 832.76
#2005-12-07| 832.80
#2005-12-08| 837.27
#2005-12-09| 838.74
#2005-12-12| 847.03
#2005-12-13| 849.73
#2005-12-14| 853.64
#2005-12-15| 845.54
#2005-12-16| 857.56
#2005-12-19| 857.74
#2005-12-20| 852.64
#2005-12-21| 849.61
#2005-12-22| 848.61
#2005-12-23| 850.50
#2005-12-26| .
#2005-12-27| 853.05
#2005-12-28| 853.79
#2005-12-29| 854.28
#2005-12-30| 849.25
#2006-01-02| .
#2006-01-03| 872.60
#2006-01-04| 889.96
#2006-01-05| 892.59
#2006-01-06| 905.19
#2006-01-09| 909.89
#2006-01-10| 901.47
#2006-01-11| 914.23
#2006-01-12| 916.47
#2006-01-13| 918.58
#2006-01-16| .
#2006-01-17| 906.03
#2006-01-18| 897.21
#2006-01-19| 918.48
#2006-01-20| 918.93
#2006-01-23| 929.31
#2006-01-24| 928.57
#2006-01-25| 938.30
#2006-01-26| 945.65
#2006-01-27| 955.31
#2006-01-30| 955.95
#2006-01-31| 966.91
#2006-02-01| 974.68
#2006-02-02| 962.31
#2006-02-03| 950.53
#2006-02-06| 952.35
#2006-02-07| 952.01
#2006-02-08| 942.77
#2006-02-09| 951.43
#2006-02-10| 947.85
#2006-02-13| 943.21
#2006-02-14| 940.81
#2006-02-15| 944.14
#2006-02-16| 956.59
#2006-02-17| 972.58
#2006-02-20| .
#2006-02-21| 982.84
#2006-02-22| 986.01
#2006-02-23| 991.61
#2006-02-24| 987.87
#2006-02-27| 994.44
#2006-02-28| 987.07
#2006-03-01| 993.29
#2006-03-02| 995.51
#2006-03-03| 986.08
#2006-03-06| 990.70
#2006-03-07| 960.63
#2006-03-08| 949.97
#2006-03-09| 961.96
#2006-03-10| 964.99
#2006-03-13| 997.10
#2006-03-14|1006.92
#2006-03-15|1024.00
#2006-03-16|1037.50
#2006-03-17|1039.89
#2006-03-20|1045.17
#2006-03-21|1033.20
#2006-03-22|1033.01
#2006-03-23|1029.41
#2006-03-24|1036.96
#2006-03-27|1033.99
#2006-03-28|1032.45
#2006-03-29|1025.09
#2006-03-30|1039.48
#2006-03-31|1035.18
#2006-04-03|1049.19
#2006-04-04|1057.86
#2006-04-05|1064.64
#2006-04-06|1066.85
#2006-04-07|1056.07
#2006-04-10|1051.02
#2006-04-11|1038.29
#2006-04-12|1035.05
#2006-04-13|1040.38
#2006-04-14| .
#2006-04-17|1050.72
#2006-04-18|1052.86
#2006-04-19|1072.84
#2006-04-20|1071.13
#2006-04-21|1080.85
#2006-04-24|1076.59
#2006-04-25|1079.66
#2006-04-26|1084.29
#2006-04-27|1083.97
#2006-04-28|1085.86
#2006-05-01|1092.56
#2006-05-02|1092.48
#2006-05-03|1092.85
#2006-05-04|1100.79
#2006-05-05|1128.91
#2006-05-08|1131.76
#2006-05-09|1126.71
#2006-05-10|1122.37
#2006-05-11|1132.34
#2006-05-12|1106.88
#2006-05-15|1053.17
#2006-05-16|1044.85
#2006-05-17|1011.58
#2006-05-18| 998.26
#2006-05-19| 997.40
#2006-05-22| 945.83
#2006-05-23| 985.17
#2006-05-24| 956.01
#2006-05-25| 960.09
#2006-05-26| 995.14
#2006-05-29| .
#2006-05-30| 980.09
#2006-05-31| 983.15
#2006-06-01| 993.44
#2006-06-02|1008.09
#2006-06-05| 999.63
#2006-06-06| 958.20
#2006-06-07| 953.71
#2006-06-08| 906.93
#2006-06-09| 934.56
#2006-06-12| 918.81
#2006-06-13| 881.32
#2006-06-14| 891.01
#2006-06-15| 933.50
#2006-06-16| 929.59
#2006-06-19| 930.82
#2006-06-20| 933.81
#2006-06-21| 935.73
#2006-06-22| 936.40
#2006-06-23| 924.90
#2006-06-26| 925.71
#2006-06-27| 926.86
#2006-06-28| 925.98
#2006-06-29| 942.72
#2006-06-30| 975.92
#2006-07-03| 981.46
#2006-07-04| .
#2006-07-05| 965.16
#2006-07-06| 980.93
#2006-07-07| 980.93
#2006-07-10| 981.89
#2006-07-11| 971.62
#2006-07-12| 969.93
#2006-07-13| 945.41
#2006-07-14| 930.61
#2006-07-17| 897.50
#2006-07-18| 898.61
#2006-07-19| 930.26
#2006-07-20| 940.23
#2006-07-21| 926.70
#2006-07-24| 947.82
#2006-07-25| 949.58
#2006-07-26| 951.99
#2006-07-27| 980.13
#2006-07-28| 988.70
#2006-07-31| 987.22
#2006-08-01| 975.26
#2006-08-02| 990.82
#2006-08-03| 979.87
#2006-08-04| 999.97
#2006-08-07| 986.80
#2006-08-08| 989.40
#2006-08-09|1001.20
#2006-08-10| 981.59
#2006-08-11| 986.74
#2006-08-14| 990.51
#2006-08-15|1004.80
#2006-08-16|1019.02
#2006-08-17|1023.97
#2006-08-18|1011.35
#2006-08-21|1018.36
#2006-08-22|1019.35
#2006-08-23|1012.32
#2006-08-24|1009.07
#2006-08-25|1009.29
#2006-08-28|1016.26
#2006-08-29|1018.99
#2006-08-30|1031.23
#2006-08-31|1027.22
#2006-09-01|1036.20
#2006-09-04| .
#2006-09-05|1046.31
#2006-09-06|1027.74
#2006-09-07|1012.21
#2006-09-08|1015.04
#2006-09-11|1012.10
#2006-09-12|1027.23
#2006-09-13|1029.86
#2006-09-14|1040.20
#2006-09-15|1035.23
#2006-09-18|1037.84
#2006-09-19|1033.79
#2006-09-20|1044.24
#2006-09-21|1050.38
#2006-09-22|1039.91
#2006-09-25|1028.19
#2006-09-26|1036.58
#2006-09-27|1043.26
#2006-09-28|1039.76
#2006-09-29|1039.15
#2006-10-02|1048.09
#2006-10-03|1043.67
#2006-10-04|1041.77
#2006-10-05|1053.84
#2006-10-06|1050.69
#2006-10-09|1052.82
#2006-10-10|1071.32
#2006-10-11|1071.74
#2006-10-12|1083.32
#2006-10-13|1082.67
#2006-10-16|1079.79
#2006-10-17|1064.42
#2006-10-18|1079.35
#2006-10-19|1084.77
#2006-10-20|1095.19
#2006-10-23|1092.67
#2006-10-24|1089.96
#2006-10-25|1096.19
#2006-10-26|1102.20
#2006-10-27|1102.53
#2006-10-30|1095.91
#2006-10-31|1108.79
#2006-11-01|1115.30
#2006-11-02|1106.85
#2006-11-03|1105.58
#2006-11-06|1118.26
#2006-11-07|1127.31
#2006-11-08|1119.68
#2006-11-09|1121.56
#2006-11-10|1130.94
#2006-11-13|1132.03
#2006-11-14|1128.67
#2006-11-15|1119.22
#2006-11-16|1118.65
#2006-11-17|1108.86
#2006-11-20|1116.53
#2006-11-21|1126.32
#2006-11-22|1145.13
#2006-11-23| .
#2006-11-24|1146.61
#2006-11-27|1131.96
#2006-11-28|1125.75
#2006-11-29|1140.36
#2006-11-30|1143.07
#2006-12-01|1144.33
#2006-12-04|1145.65
#2006-12-05|1156.57
#2006-12-06|1163.56
#2006-12-07|1175.19
#2006-12-08|1181.14
#2006-12-11|1186.58
#2006-12-12|1185.80
#2006-12-13|1191.68
#2006-12-14|1194.35
#2006-12-15|1194.89
#2006-12-18|1201.34
#2006-12-19|1197.33
#2006-12-20|1207.09
#2006-12-21|1211.15
#2006-12-22|1213.92
#2006-12-25| .
#2006-12-26|1210.27
#2006-12-27|1215.72
#2006-12-28|1221.37
#2006-12-29|1226.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1237.44
#2007-01-04|1216.53
#2007-01-05|1200.39
#2007-01-08|1203.97
#2007-01-09|1208.01
#2007-01-10|1191.95
#2007-01-11|1218.79
#2007-01-12|1230.29
#2007-01-15| .
#2007-01-16|1243.92
#2007-01-17|1250.29
#2007-01-18|1258.29
#2007-01-19|1272.11
#2007-01-22|1276.78
#2007-01-23|1276.25
#2007-01-24|1277.39
#2007-01-25|1273.05
#2007-01-26|1251.53
#2007-01-29|1254.08
#2007-01-30|1256.94
#2007-01-31|1253.93
#2007-02-01|1274.66
#2007-02-02|1279.80
#2007-02-05|1279.78
#2007-02-06|1290.78
#2007-02-07|1297.72
#2007-02-08|1293.75
#2007-02-09|1298.01
#2007-02-12|1274.09
#2007-02-13|1275.22
#2007-02-14|1305.38
#2007-02-15|1311.63
#2007-02-16|1309.74
#2007-02-19| .
#2007-02-20|1322.05
#2007-02-21|1318.77
#2007-02-22|1318.41
#2007-02-23|1322.89
#2007-02-26|1321.97
#2007-02-27|1274.75
#2007-02-28|1250.48
#2007-03-01|1241.34
#2007-03-02|1244.54
#2007-03-05|1214.35
#2007-03-06|1233.36
#2007-03-07|1245.33
#2007-03-08|1270.90
#2007-03-09|1276.64
#2007-03-12|1269.41
#2007-03-13|1253.45
#2007-03-14|1210.92
#2007-03-15|1251.69
#2007-03-16|1253.22
#2007-03-19|1278.62
#2007-03-20|1294.14
#2007-03-21|1303.29
#2007-03-22|1334.81
#2007-03-23|1335.98
#2007-03-26|1323.88
#2007-03-27|1326.30
#2007-03-28|1312.08
#2007-03-29|1330.41
#2007-03-30|1331.15
#2007-04-02|1344.25
#2007-04-03|1361.06
#2007-04-04|1364.38
#2007-04-05|1369.56
#2007-04-06| .
#2007-04-09|1362.10
#2007-04-10|1382.23
#2007-04-11|1378.50
#2007-04-12|1374.63
#2007-04-13|1381.56
#2007-04-16|1409.72
#2007-04-17|1408.82
#2007-04-18|1400.50
#2007-04-19|1397.73
#2007-04-20|1404.05
#2007-04-23|1397.07
#2007-04-24|1384.43
#2007-04-25|1401.36
#2007-04-26|1396.71
#2007-04-27|1392.12
#2007-04-30|1397.91
#2007-05-01|1388.09
#2007-05-02|1395.25
#2007-05-03|1390.40
#2007-05-04|1404.96
#2007-05-07|1410.34
#2007-05-08|1391.76
#2007-05-09|1397.49
#2007-05-10|1387.74
#2007-05-11|1384.25
#2007-05-14|1379.42
#2007-05-15|1383.41
#2007-05-16|1389.90
#2007-05-17|1386.99
#2007-05-18|1403.06
#2007-05-21|1395.20
#2007-05-22|1396.14
#2007-05-23|1412.17
#2007-05-24|1399.30
#2007-05-25|1403.30
#2007-05-28| .
#2007-05-29|1412.70
#2007-05-30|1397.53
#2007-05-31|1423.15
#2007-06-01|1427.64
#2007-06-04|1427.58
#2007-06-05|1424.08
#2007-06-06|1394.21
#2007-06-07|1360.43
#2007-06-08|1350.09
#2007-06-11|1369.51
#2007-06-12|1356.45
#2007-06-13|1361.63
#2007-06-14|1383.70
#2007-06-15|1413.69
#2007-06-18|1417.53
#2007-06-19|1408.77
#2007-06-20|1418.09
#2007-06-21|1398.17
#2007-06-22|1389.19
#2007-06-25|1384.34
#2007-06-26|1373.59
#2007-06-27|1355.96
#2007-06-28|1380.35
#2007-06-29|1393.97
#2007-07-02|1401.90
#2007-07-03|1423.50
#2007-07-04| .
#2007-07-05|1422.22
#2007-07-06|1429.99
#2007-07-09|1435.40
#2007-07-10|1430.58
#2007-07-11|1429.33
#2007-07-12|1458.41
#2007-07-13|1474.19
#2007-07-16|1453.62
#2007-07-17|1434.91
#2007-07-18|1422.01
#2007-07-19|1439.64
#2007-07-20|1433.68
#2007-07-23|1441.63
#2007-07-24|1429.21
#2007-07-25|1401.71
#2007-07-26|1351.24
#2007-07-27|1324.46
#2007-07-30|1322.52
#2007-07-31|1360.28
#2007-08-01|1317.28
#2007-08-02|1322.66
#2007-08-03|1317.38
#2007-08-06|1296.38
#2007-08-07|1316.10
#2007-08-08|1366.49
#2007-08-09|1316.37
#2007-08-10|1255.67
#2007-08-13|1287.29
#2007-08-14|1264.43
#2007-08-15|1240.28
#2007-08-16|1161.41
#2007-08-17|1200.94
#2007-08-20|1216.53
#2007-08-21|1211.12
#2007-08-22|1242.67
#2007-08-23|1262.77
#2007-08-24|1262.12
#2007-08-27|1264.43
#2007-08-28|1245.93
#2007-08-29|1258.08
#2007-08-30|1263.94
#2007-08-31|1286.81
#2007-09-03| .
#2007-09-04|1299.99
#2007-09-05|1277.97
#2007-09-06|1284.19
#2007-09-07|1253.14
#2007-09-10|1237.95
#2007-09-11|1273.92
#2007-09-12|1277.86
#2007-09-13|1291.65
#2007-09-14|1272.15
#2007-09-17|1252.69
#2007-09-18|1269.02
#2007-09-19|1332.01
#2007-09-20|1344.43
#2007-09-21|1360.12
#2007-09-24|1363.72
#2007-09-25|1355.13
#2007-09-26|1376.92
#2007-09-27|1393.51
#2007-09-28|1402.70
#2007-10-01|1415.66
#2007-10-02|1423.25
#2007-10-03|1432.09
#2007-10-04|1438.88
#2007-10-05|1457.50
#2007-10-08|1454.16
#2007-10-09|1463.24
#2007-10-10|1480.62
#2007-10-11|1487.65
#2007-10-12|1481.53
#2007-10-15|1468.66
#2007-10-16|1442.49
#2007-10-17|1463.49
#2007-10-18|1449.81
#2007-10-19|1437.32
#2007-10-22|1396.83
#2007-10-23|1434.04
#2007-10-24|1431.58
#2007-10-25|1467.90
#2007-10-26|1474.35
#2007-10-29|1487.39
#2007-10-30|1497.94
#2007-10-31|1520.28
#2007-11-01|1513.90
#2007-11-02|1507.59
#2007-11-05|1494.65
#2007-11-06|1513.94
#2007-11-07|1510.41
#2007-11-08|1507.22
#2007-11-09|1488.84
#2007-11-12|1467.68
#2007-11-13|1474.98
#2007-11-14|1492.27
#2007-11-15|1464.31
#2007-11-16|1460.34
#2007-11-19|1418.60
#2007-11-20|1464.80
#2007-11-21|1406.57
#2007-11-22| .
#2007-11-23|1451.06
#2007-11-26|1431.65
#2007-11-27|1426.93
#2007-11-28|1466.02
#2007-11-29|1471.67
#2007-11-30|1494.62
#2007-12-03|1478.15
#2007-12-04|1468.45
#2007-12-05|1493.50
#2007-12-06|1498.04
#2007-12-07|1493.14
#2007-12-10|1503.96
#2007-12-11|1495.54
#2007-12-12|1506.27
#2007-12-13|1465.92
#2007-12-14|1454.53
#2007-12-17|1414.44
#2007-12-18|1422.02
#2007-12-19|1416.81
#2007-12-20|1417.46
#2007-12-21|1440.66
#2007-12-24|1448.89
#2007-12-25| .
#2007-12-26|1457.21
#2007-12-27|1465.68
#2007-12-28|1481.98
#2007-12-31|1479.15
#2008-01-01| .
#2008-01-02|1459.86
#2008-01-03|1432.25
#2008-01-04|1393.89
#2008-01-07|1358.68
#2008-01-08|1393.44
#2008-01-09|1367.90
#2008-01-10|1354.35
#2008-01-11|1366.08
#2008-01-14|1387.18
#2008-01-15|1354.83
#2008-01-16|1296.75
#2008-01-17|1291.25
#2008-01-18|1276.06
#2008-01-21| .
#2008-01-22|1228.42
#2008-01-23|1191.28
#2008-01-24|1288.81
#2008-01-25|1290.77
#2008-01-28|1295.13
#2008-01-29|1300.23
#2008-01-30|1296.21
#2008-01-31|1299.28
#2008-02-01|1340.74
#2008-02-04|1344.03
#2008-02-05|1289.38
#2008-02-06|1289.08
#2008-02-07|1242.92
#2008-02-08|1264.45
#2008-02-11|1252.35
#2008-02-12|1306.63
#2008-02-13|1306.61
#2008-02-14|1309.74
#2008-02-15|1289.58
#2008-02-18| .
#2008-02-19|1326.44
#2008-02-20|1294.54
#2008-02-21|1302.57
#2008-02-22|1294.28
#2008-02-25|1314.92
#2008-02-26|1328.93
#2008-02-27|1341.42
#2008-02-28|1306.20
#2008-02-29|1280.51
#2008-03-03|1258.52
#2008-03-04|1244.77
#2008-03-05|1283.60
#2008-03-06|1262.72
#2008-03-07|1243.10
#2008-03-10|1225.48
#2008-03-11|1246.63
#2008-03-12|1291.72
#2008-03-13|1272.19
#2008-03-14|1258.52
#2008-03-17|1174.19
#2008-03-18|1237.71
#2008-03-19|1217.50
#2008-03-20|1187.44
#2008-03-21| .
#2008-03-24|1186.61
#2008-03-25|1259.04
#2008-03-26|1267.06
#2008-03-27|1291.02
#2008-03-28|1278.89
#2008-03-31|1274.21
#2008-04-01|1300.79
#2008-04-02|1324.86
#2008-04-03|1305.38
#2008-04-04|1314.74
#2008-04-07|1333.64
#2008-04-08|1299.38
#2008-04-09|1285.04
#2008-04-10|1274.07
#2008-04-11|1257.94
#2008-04-14|1252.98
#2008-04-15|1250.55
#2008-04-16|1276.00
#2008-04-17|1260.60
#2008-04-18|1284.94
#2008-04-21|1275.98
#2008-04-22|1278.10
#2008-04-23|1279.13
#2008-04-24|1267.22
#2008-04-25|1286.67
#2008-04-28|1289.41
#2008-04-29|1268.43
#2008-04-30|1287.10
#2008-05-01|1276.78
#2008-05-02|1316.60
#2008-05-05|1325.39
#2008-05-06|1314.37
#2008-05-07|1323.63
#2008-05-08|1328.44
#2008-05-09|1307.67
#2008-05-12|1310.46
#2008-05-13|1317.46
#2008-05-14|1317.71
#2008-05-15|1326.92
#2008-05-16|1348.69
#2008-05-19|1351.58
#2008-05-20|1325.01
#2008-05-21|1315.86
#2008-05-22|1307.72
#2008-05-23|1293.04
#2008-05-26| .
#2008-05-27|1298.84
#2008-05-28|1303.73
#2008-05-29|1303.65
#2008-05-30|1317.37
#2008-06-02|1293.37
#2008-06-03|1281.71
#2008-06-04|1265.64
#2008-06-05|1265.30
#2008-06-06|1261.65
#2008-06-09|1242.45
#2008-06-10|1209.30
#2008-06-11|1189.11
#2008-06-12|1196.26
#2008-06-13|1188.12
#2008-06-16|1208.53
#2008-06-17|1223.75
#2008-06-18|1196.02
#2008-06-19|1199.55
#2008-06-20|1189.98
#2008-06-23|1175.12
#2008-06-24|1171.71
#2008-06-25|1184.76
#2008-06-26|1153.98
#2008-06-27|1143.22
#2008-06-30|1142.93
#2008-07-01|1105.82
#2008-07-02|1106.63
#2008-07-03|1098.21
#2008-07-04| .
#2008-07-07|1088.34
#2008-07-08|1052.02
#2008-07-09|1089.43
#2008-07-10|1075.34
#2008-07-11|1060.49
#2008-07-14|1077.78
#2008-07-15|1054.68
#2008-07-16|1065.58
#2008-07-17|1125.25
#2008-07-18|1154.68
#2008-07-21|1163.32
#2008-07-22|1143.92
#2008-07-23|1163.13
#2008-07-24|1154.28
#2008-07-25|1134.50
#2008-07-28|1119.17
#2008-07-29|1110.04
#2008-07-30|1143.73
#2008-07-31|1152.07
#2008-08-01|1138.36
#2008-08-04|1123.12
#2008-08-05|1137.05
#2008-08-06|1142.61
#2008-08-07|1129.27
#2008-08-08|1106.24
#2008-08-11|1123.73
#2008-08-12|1102.38
#2008-08-13|1057.04
#2008-08-14|1066.32
#2008-08-15|1049.27
#2008-08-18|1048.22
#2008-08-19|1006.47
#2008-08-20|1016.63
#2008-08-21|1014.69
#2008-08-22|1032.31
#2008-08-25|1023.06
#2008-08-26|1013.75
#2008-08-27|1015.76
#2008-08-28|1040.01
#2008-08-29|1052.50
#2008-09-01| .
#2008-09-02|1048.24
#2008-09-03|1031.15
#2008-09-04| 995.95
#2008-09-05| 966.08
#2008-09-08|1002.18
#2008-09-09| 985.43
#2008-09-10| 976.02
#2008-09-11| 953.70
#2008-09-12| 975.13
#2008-09-15| 931.68
#2008-09-16| 896.08
#2008-09-17| 881.57
#2008-09-18| 889.44
#2008-09-19| 974.07
#2008-09-22| 971.47
#2008-09-23| 940.76
#2008-09-24| 945.44
#2008-09-25| 949.62
#2008-09-26| 922.95
#2008-09-29| 845.25
#2008-09-30| 852.99
#2008-10-01| 858.20
#2008-10-02| 847.00
#2008-10-03| 854.90
#2008-10-06| 761.16
#2008-10-07| 771.48
#2008-10-08| 731.07
#2008-10-09| 724.93
#2008-10-10| 668.21
#2008-10-13| 752.10
#2008-10-14| 775.84
#2008-10-15| 721.12
#2008-10-16| 664.21
#2008-10-17| 676.76
#2008-10-20| 693.06
#2008-10-21| 693.37
#2008-10-22| 646.53
#2008-10-23| 640.96
#2008-10-24| 589.51
#2008-10-27| 553.46
#2008-10-28| 548.76
#2008-10-29| 625.23
#2008-10-30| 657.50
#2008-10-31| 670.91
#2008-11-03| 680.11
#2008-11-04| 744.00
#2008-11-05| 724.99
#2008-11-06| 652.35
#2008-11-07| 653.55
#2008-11-10| 669.33
#2008-11-11| 615.27
#2008-11-12| 592.31
#2008-11-13| 588.66
#2008-11-14| 594.00
#2008-11-17| 573.60
#2008-11-18| 561.23
#2008-11-19| 547.86
#2008-11-20| 515.62
#2008-11-21| 504.13
#2008-11-24| 556.00
#2008-11-25| 585.54
#2008-11-26| 581.10
#2008-11-27| .
#2008-11-28| 591.63
#2008-12-01| 553.99
#2008-12-02| 555.55
#2008-12-03| 556.06
#2008-12-04| 556.49
#2008-12-05| 534.53
#2008-12-08| 587.31
#2008-12-09| 595.22
#2008-12-10| 596.97
#2008-12-11| 602.92
#2008-12-12| 585.59
#2008-12-15| 599.66
#2008-12-16| 602.77
#2008-12-17| 628.28
#2008-12-18| 630.52
#2008-12-19| 601.27
#2008-12-22| 586.87
#2008-12-23| 582.58
#2008-12-24| 584.36
#2008-12-25| .
#2008-12-26| 586.52
#2008-12-29| 598.62
#2008-12-30| 601.39
#2008-12-31| 594.02
#2009-01-01| .
#2009-01-02| 614.91
#2009-01-05| 617.56
#2009-01-06| 634.34
#2009-01-07| 641.05
#2009-01-08| 633.62
#2009-01-09| 613.04
#2009-01-12| 589.68
#2009-01-13| 574.03
#2009-01-14| 543.97
#2009-01-15| 535.50
#2009-01-16| 547.13
#2009-01-19| .
#2009-01-20| 496.23
#2009-01-21| 496.50
#2009-01-22| 493.01
#2009-01-23| 483.27
#2009-01-26| 508.56
#2009-01-27| 506.89
#2009-01-28| 526.47
#2009-01-29| 504.93
#2009-01-30| 494.15
#2009-02-02| 469.61
#2009-02-03| 477.54
#2009-02-04| 494.20
#2009-02-05| 489.12
#2009-02-06| 503.38
#2009-02-09| 520.25
#2009-02-10| 506.91
#2009-02-11| 494.66
#2009-02-12| 489.64
#2009-02-13| 499.60
#2009-02-16| .
#2009-02-17| 465.26
#2009-02-18| 465.55
#2009-02-19| 470.84
#2009-02-20| 445.33
#2009-02-23| 441.50
#2009-02-24| 440.98
#2009-02-25| 444.85
#2009-02-26| 456.17
#2009-02-27| 439.88
#2009-03-02| 414.43
#2009-03-03| 401.33
#2009-03-04| 416.81
#2009-03-05| 399.94
#2009-03-06| 395.89
#2009-03-09| 389.47
#2009-03-10| 420.70
#2009-03-11| 429.42
#2009-03-12| 432.93
#2009-03-13| 450.51
#2009-03-16| 468.40
#2009-03-17| 461.95
#2009-03-18| 467.50
#2009-03-19| 497.27
#2009-03-20| 494.26
#2009-03-23| 508.70
#2009-03-24| 505.81
#2009-03-25| 507.98
#2009-03-26| 516.72
#2009-03-27| 499.99
#2009-03-30| 477.50
#2009-03-31| 505.08
#2009-04-01| 513.52
#2009-04-02| 561.47
#2009-04-03| 560.38
#2009-04-06| 553.02
#2009-04-07| 532.93
#2009-04-08| 531.15
#2009-04-09| 555.71
#2009-04-10| .
#2009-04-13| 559.98
#2009-04-14| 584.65
#2009-04-15| 568.08
#2009-04-16| 584.02
#2009-04-17| 594.18
#2009-04-20| 547.27
#2009-04-21| 549.86
#2009-04-22| 570.21
#2009-04-23| 573.84
#2009-04-24| 597.42
#2009-04-27| 586.65
#2009-04-28| 573.96
#2009-04-29| 597.35
#2009-04-30| 610.16
#2009-05-01| 608.98
#2009-05-04| 624.17
#2009-05-05| 625.50
#2009-05-06| 633.44
#2009-05-07| 629.17
#2009-05-08| 648.79
#2009-05-11| 647.85
#2009-05-12| 646.78
#2009-05-13| 625.31
#2009-05-14| 628.32
#2009-05-15| 644.18
#2009-05-18| 653.64
#2009-05-19| 681.38
#2009-05-20| 690.71
#2009-05-21| 667.17
#2009-05-22| 679.92
#2009-05-25| .
#2009-05-26| 679.24
#2009-05-27| 686.31
#2009-05-28| 674.14
#2009-05-29| 693.08
#2009-06-01| 722.81
#2009-06-02| 721.94
#2009-06-03| 704.61
#2009-06-04| 700.07
#2009-06-05| 708.91
#2009-06-08| 689.43
#2009-06-09| 693.95
#2009-06-10| 701.91
#2009-06-11| 709.89
#2009-06-12| 703.71
#2009-06-15| 674.97
#2009-06-16| 682.45
#2009-06-17| 659.94
#2009-06-18| 669.72
#2009-06-19| 676.92
#2009-06-22| 648.12
#2009-06-23| 649.59
#2009-06-24| 662.81
#2009-06-25| 653.93
#2009-06-26| 665.16
#2009-06-29| 679.99
#2009-06-30| 671.62
#2009-07-01| 681.35
#2009-07-02| 653.60
#2009-07-03| .
#2009-07-06| 642.52
#2009-07-07| 641.87
#2009-07-08| 624.24
#2009-07-09| 633.69
#2009-07-10| 628.99
#2009-07-13| 637.32
#2009-07-14| 652.68
#2009-07-15| 681.06
#2009-07-16| 683.92
#2009-07-17| 688.93
#2009-07-20| 701.76
#2009-07-21| 707.79
#2009-07-22| 710.02
#2009-07-23| 728.28
#2009-07-24| 735.98
#2009-07-27| 736.03
#2009-07-28| 721.69
#2009-07-29| 717.95
#2009-07-30| 735.46
#2009-07-31| 743.11
#2009-08-03| 774.86
#2009-08-04| 766.92
#2009-08-05| 755.04
#2009-08-06| 753.90
#2009-08-07| 749.35
#2009-08-10| 742.46
#2009-08-11| 725.53
#2009-08-12| 731.50
#2009-08-13| 743.26
#2009-08-14| 732.80
#2009-08-17| 708.11
#2009-08-18| 725.45
#2009-08-19| 723.99
#2009-08-20| 737.73
#2009-08-21| 763.63
#2009-08-24| 782.97
#2009-08-25| 786.54
#2009-08-26| 771.05
#2009-08-27| 762.52
#2009-08-28| 775.72
#2009-08-31| 769.41
#2009-09-01| 754.86
#2009-09-02| 741.52
#2009-09-03| 748.74
#2009-09-04| 758.45
#2009-09-07| .
#2009-09-08| 783.07
#2009-09-09| 791.79
#2009-09-10| 785.00
#2009-09-11| 801.06
#2009-09-14| 798.95
#2009-09-15| 797.61
#2009-09-16| 816.71
#2009-09-17| 825.46
#2009-09-18| 820.00
#2009-09-21| 806.21
#2009-09-22| 816.95
#2009-09-23| 820.63
#2009-09-24| 800.59
#2009-09-25| 789.55
#2009-09-28| 793.98
#2009-09-29| 789.33
#2009-09-30| 794.28
#2009-10-01| 725.02
#2009-10-02| 712.59
#2009-10-05| 717.11
#2009-10-06| 737.71
#2009-10-07| 731.58
#2009-10-08| 744.59
#2009-10-09| 746.89
#2009-10-12| 756.42
#2009-10-13| 747.41
#2009-10-14| 770.12
#2009-10-15| 781.61
#2009-10-16| 777.10
#2009-10-19| 793.88
#2009-10-20| 789.49
#2009-10-21| 792.23
#2009-10-22| 782.72
#2009-10-23| 778.71
#2009-10-26| 765.56
#2009-10-27| 751.85
#2009-10-28| 718.86
#2009-10-29| 738.80
#2009-10-30| 724.62
#2009-11-02| 721.75
#2009-11-03| 706.39
#2009-11-04| 727.61
#2009-11-05| 732.84
#2009-11-06| 733.13
#2009-11-09| 759.79
#2009-11-10| 758.06
#2009-11-11| 769.91
#2009-11-12| 765.26
#2009-11-13| 767.72
#2009-11-16| 782.45
#2009-11-17| 771.99
#2009-11-18| 777.63
#2009-11-19| 757.82
#2009-11-20| 747.72
#2009-11-23| 768.79
#2009-11-24| 765.38
#2009-11-25| 768.42
#2009-11-26| .
#2009-11-27| 743.65
#2009-11-30| 728.05
#2009-12-01| 749.83
#2009-12-02| 751.56
#2009-12-03| 753.84
#2009-12-04| 751.01
#2009-12-07| 744.08
#2009-12-08| 728.41
#2009-12-09| 718.02
#2009-12-10| 724.41
#2009-12-11| 719.52
#2009-12-14| 731.07
#2009-12-15| 723.55
#2009-12-16| 731.72
#2009-12-17| 713.38
#2009-12-18| 708.52
#2009-12-21| 716.93
#2009-12-22| 717.58
#2009-12-23| 724.91
#2009-12-24| 724.83
#2009-12-25| .
#2009-12-28| 729.37
#2009-12-29| 733.43
#2009-12-30| 729.14
#2009-12-31| 736.35
#2010-01-01| .
#2010-01-04| 751.60
#2010-01-05| 757.22
#2010-01-06| 753.86
#2010-01-07| 753.49
#2010-01-08| 752.23
#2010-01-11| 760.49
#2010-01-12| 749.27
#2010-01-13| 749.69
#2010-01-14| 751.66
#2010-01-15| 738.33
#2010-01-18| .
#2010-01-19| 743.20
#2010-01-20| 729.88
#2010-01-21| 721.30
#2010-01-22| 710.55
#2010-01-25| 707.49
#2010-01-26| 700.25
#2010-01-27| 690.91
#2010-01-28| 686.04
#2010-01-29| 685.19
#2010-02-01| 692.11
#2010-02-02| 701.51
#2010-02-03| 690.09
#2010-02-04| 667.13
#2010-02-05| 639.88
#2010-02-08| 642.05
#2010-02-09| 643.39
#2010-02-10| 647.66
#2010-02-11| 645.77
#2010-02-12| 645.92
#2010-02-15| .
#2010-02-16| 657.10
#2010-02-17| 669.83
#2010-02-18| 671.77
#2010-02-19| 667.74
#2010-02-22| 673.36
#2010-02-23| 664.65
#2010-02-24| 664.66
#2010-02-25| 649.04
#2010-02-26| 661.86
#2010-03-01| 660.22
#2010-03-02| 671.18
#2010-03-03| 682.44
#2010-03-04| 685.54
#2010-03-05| 697.09
#2010-03-08| 700.31
#2010-03-09| 695.96
#2010-03-10| 703.30
#2010-03-11| 702.28
#2010-03-12| 711.38
#2010-03-15| 700.35
#2010-03-16| 714.18
#2010-03-17| 720.29
#2010-03-18| 713.55
#2010-03-19| 710.05
#2010-03-22| 709.33
#2010-03-23| 715.43
#2010-03-24| 713.54
#2010-03-25| 721.62
#2010-03-26| 721.17
#2010-03-29| 724.54
#2010-03-30| 720.48
#2010-03-31| 720.09
#2010-04-01| 732.33
#2010-04-02| .
#2010-04-05| 732.84
#2010-04-06| 736.96
#2010-04-07| 739.72
#2010-04-08| 736.07
#2010-04-09| 745.95
#2010-04-12| 750.60
#2010-04-13| 748.66
#2010-04-14| 759.37
#2010-04-15| 756.70
#2010-04-16| 740.46
#2010-04-19| 730.83
#2010-04-20| 739.56
#2010-04-21| 733.85
#2010-04-22| 724.39
#2010-04-23| 738.01
#2010-04-26| 746.61
#2010-04-27| 724.27
#2010-04-28| 703.48
#2010-04-29| 721.38
#2010-04-30| 728.10
#2010-05-03| 719.38
#2010-05-04| 698.47
#2010-05-05| 674.62
#2010-05-06| 656.92
#2010-05-07| 621.31
#2010-05-10| 672.88
#2010-05-11| 658.44
#2010-05-12| 675.27
#2010-05-13| 674.38
#2010-05-14| 645.03
#2010-05-17| 635.14
#2010-05-18| 647.48
#2010-05-19| 625.19
#2010-05-20| 606.02
#2010-05-21| 619.11
#2010-05-24| 614.36
#2010-05-25| 589.57
#2010-05-26| 607.09
#2010-05-27| 629.08
#2010-05-28| 625.93
#2010-05-31| .
#2010-06-01| 629.28
#2010-06-02| 629.12
#2010-06-03| 638.03
#2010-06-04| 620.82
#2010-06-07| 607.98
#2010-06-08| 603.40
#2010-06-09| 620.78
#2010-06-10| 632.63
#2010-06-11| 635.74
#2010-06-14| 651.84
#2010-06-15| 658.42
#2010-06-16| 657.74
#2010-06-17| 661.34
#2010-06-18| 664.70
#2010-06-21| 672.41
#2010-06-22| 665.99
#2010-06-23| 656.21
#2010-06-24| 646.64
#2010-06-25| 643.52
#2010-06-28| 648.81
#2010-06-29| 624.79
#2010-06-30| 619.61
#2010-07-01| 611.85
#2010-07-02| 620.46
#2010-07-05| .
#2010-07-06| 636.27
#2010-07-07| 642.06
#2010-07-08| 649.12
#2010-07-09| 649.96
#2010-07-12| 649.98
#2010-07-13| 665.90
#2010-07-14| 667.21
#2010-07-15| 666.58
#2010-07-16| 656.41
#2010-07-19| 654.79
#2010-07-20| 646.45
#2010-07-21| 657.93
#2010-07-22| 673.53
#2010-07-23| 671.36
#2010-07-26| 683.07
#2010-07-27| 691.62
#2010-07-28| 696.49
#2010-07-29| 700.00
#2010-07-30| 693.59
#2010-08-02| 718.08
#2010-08-03| 717.89
#2010-08-04| 713.14
#2010-08-05| 712.53
#2010-08-06| 711.82
#2010-08-09| 715.86
#2010-08-10| 700.94
#2010-08-11| 676.61
#2010-08-12| 670.59
#2010-08-13| 668.24
#2010-08-16| 674.83
#2010-08-17| 684.83
#2010-08-18| 679.84
#2010-08-19| 671.65
#2010-08-20| 659.01
#2010-08-23| 663.87
#2010-08-24| 653.82
#2010-08-25| 645.74
#2010-08-26| 658.54
#2010-08-27| 662.09
#2010-08-30| 660.46
#2010-08-31| 658.91
#2010-09-01| 685.99
#2010-09-02| 688.63
#2010-09-03| 694.11
#2010-09-06| .
#2010-09-07| 681.96
#2010-09-08| 691.12
#2010-09-09| 696.66
#2010-09-10| 699.44
#2010-09-13| 716.22
#2010-09-14| 718.45
#2010-09-15| 722.89
#2010-09-16| 718.48
#2010-09-17| 711.70
#2010-09-20| 722.73
#2010-09-21| 723.96
#2010-09-22| 728.20
#2010-09-23| 724.86
#2010-09-24| 739.93
#2010-09-27| 738.30
#2010-09-28| 742.04
#2010-09-29| 745.32
#2010-09-30| 745.36
#2010-10-01| 743.68
#2010-10-04| 736.91
#2010-10-05| 757.59
#2010-10-06| 766.26
#2010-10-07| 768.43
#2010-10-08| 767.27
#2010-10-11| 775.44
#2010-10-12| 771.69
#2010-10-13| 787.60
#2010-10-14| 793.57
#2010-10-15| 790.58
#2010-10-18| 795.33
#2010-10-19| 779.66
#2010-10-20| 786.94
#2010-10-21| 794.09
#2010-10-22| 786.66
#2010-10-25| 792.37
#2010-10-26| 785.35
#2010-10-27| 774.24
#2010-10-28| 781.94
#2010-10-29| 786.67
#2010-11-01| 788.65
#2010-11-02| 795.52
#2010-11-03| 791.87
#2010-11-04| 826.85
#2010-11-05| 820.44
#2010-11-08| 814.00
#2010-11-09| 823.39
#2010-11-10| 804.43
#2010-11-11| 801.04
#2010-11-12| 798.23
#2010-11-15| 796.54
#2010-11-16| 776.86
#2010-11-17| 778.04
#2010-11-18| 792.85
#2010-11-19| 795.96
#2010-11-22| 786.83
#2010-11-23| 762.77
#2010-11-24| 772.75
#2010-11-25| .
#2010-11-26| 767.38
#2010-11-29| 749.92
#2010-11-30| 744.52
#2010-12-01| 762.03
#2010-12-02| 786.50
#2010-12-03| 798.57
#2010-12-06| 795.20
#2010-12-07| 803.35
#2010-12-08| 795.75
#2010-12-09| 793.97
#2010-12-10| 796.79
#2010-12-13| 808.37
#2010-12-14| 810.13
#2010-12-15| 805.17
#2010-12-16| 800.42
#2010-12-17| 799.75
#2010-12-20| 803.13
#2010-12-21| 812.58
#2010-12-22| 810.52
#2010-12-23| 809.56
#2010-12-24| .
#2010-12-27| 807.17
#2010-12-28| 807.78
#2010-12-29| 813.26
#2010-12-30| 813.56
#2010-12-31| 820.20
#2011-01-03| 824.04
#2011-01-04| 835.16
#2011-01-05| 826.37
#2011-01-06| 822.51
#2011-01-07| 824.85
#2011-01-10| 812.80
#2011-01-11| 821.57
#2011-01-12| 835.92
#2011-01-13| 849.09
#2011-01-14| 854.75
#2011-01-17| .
#2011-01-18| 854.81
#2011-01-19| 847.67
#2011-01-20| 823.75
#2011-01-21| 839.46
#2011-01-24| 844.45
#2011-01-25| 837.40
#2011-01-26| 845.50
#2011-01-27| 850.12
#2011-01-28| 836.48
#2011-01-31| 833.25
#2011-02-01| 853.53
#2011-02-02| 854.27
#2011-02-03| 846.01
#2011-02-04| 845.83
#2011-02-07| 853.69
#2011-02-08| 857.89
#2011-02-09| 859.53
#2011-02-10| 852.26
#2011-02-11| 852.88
#2011-02-14| 848.89
#2011-02-15| 847.89
#2011-02-16| 848.21
#2011-02-17| 853.52
#2011-02-18| 854.05
#2011-02-21| .
#2011-02-22| 836.61
#2011-02-23| 824.89
#2011-02-24| 819.55
#2011-02-25| 827.11
#2011-02-28| 840.17
#2011-03-01| 832.85
#2011-03-02| 829.70
#2011-03-03| 832.76
#2011-03-04| 841.14
#2011-03-07| 843.29
#2011-03-08| 845.50
#2011-03-09| 848.82
#2011-03-10| 830.32
#2011-03-11| 824.05
#2011-03-14| 825.30
#2011-03-15| 799.05
#2011-03-16| 787.50
#2011-03-17| 802.64
#2011-03-18| 814.66
#2011-03-21| 828.22
#2011-03-22| 830.26
#2011-03-23| 827.21
#2011-03-24| 838.69
#2011-03-25| 836.59
#2011-03-28| 837.48
#2011-03-29| 836.00
#2011-03-30| 847.12
#2011-03-31| 845.13
#2011-04-01| 852.86
#2011-04-04| 859.62
#2011-04-05| 860.81
#2011-04-06| 870.01
#2011-04-07| 863.14
#2011-04-08| 874.34
#2011-04-11| 873.00
#2011-04-12| 860.17
#2011-04-13| 859.11
#2011-04-14| 853.07
#2011-04-15| 857.57
#2011-04-18| 828.96
#2011-04-19| 841.49
#2011-04-20| 865.31
#2011-04-21| 878.25
#2011-04-22| .
#2011-04-25| 876.10
#2011-04-26| 881.58
#2011-04-27| 885.17
#2011-04-28| 900.26
#2011-04-29| 904.83
#2011-05-02| 911.52
#2011-05-03| 902.95
#2011-05-04| 896.56
#2011-05-05| 875.87
#2011-05-06| 876.54
#2011-05-09| 863.53
#2011-05-10| 874.80
#2011-05-11| 872.60
#2011-05-12| 859.68
#2011-05-13| 848.36
#2011-05-16| 857.25
#2011-05-17| 842.74
#2011-05-18| 844.69
#2011-05-19| 852.01
#2011-05-20| 850.19
#2011-05-23| 826.96
#2011-05-24| 832.44
#2011-05-25| 836.04
#2011-05-26| 836.98
#2011-05-27| 851.34
#2011-05-30| .
#2011-05-31| 861.84
#2011-06-01| 859.18
#2011-06-02| 850.37
#2011-06-03| 850.08
#2011-06-06| 846.90
#2011-06-07| 850.14
#2011-06-08| 833.52
#2011-06-09| 831.64
#2011-06-10| 813.23
#2011-06-13| 813.02
#2011-06-14| 823.51
#2011-06-15| 804.29
#2011-06-16| 788.09
#2011-06-17| 795.14
#2011-06-20| 785.76
#2011-06-21| 803.18
#2011-06-22| 798.85
#2011-06-23| 773.44
#2011-06-24| 769.39
#2011-06-27| 773.76
#2011-06-28| 782.22
#2011-06-29| 803.27
#2011-06-30| 820.59
#2011-07-01| 830.08
#2011-07-04| .
#2011-07-05| 835.93
#2011-07-06| 824.16
#2011-07-07| 838.18
#2011-07-08| 831.51
#2011-07-11| 798.76
#2011-07-12| 794.37
#2011-07-13| 809.63
#2011-07-14| 801.46
#2011-07-15| 798.92
#2011-07-18| 774.31
#2011-07-19| 790.30
#2011-07-20| 804.51
#2011-07-21| 819.58
#2011-07-22| 823.56
#2011-07-25| 818.91
#2011-07-26| 821.02
#2011-07-27| 807.11
#2011-07-28| 803.30
#2011-07-29| 800.15
#2011-08-01| 783.84
#2011-08-02| 763.00
#2011-08-03| 752.88
#2011-08-04| 716.23
#2011-08-05| 711.84
#2011-08-08| 674.82
#2011-08-09| 669.41
#2011-08-10| 655.59
#2011-08-11| 683.61
#2011-08-12| 700.36
#2011-08-15| 716.22
#2011-08-16| 710.03
#2011-08-17| 704.64
#2011-08-18| 665.62
#2011-08-19| 665.26
#2011-08-22| 665.31
#2011-08-23| 667.45
#2011-08-24| 686.03
#2011-08-25| 677.01
#2011-08-26| 676.80
#2011-08-29| 696.27
#2011-08-30| 701.51
#2011-08-31| 715.85
#2011-09-01| 718.10
#2011-09-02| 703.71
#2011-09-05| .
#2011-09-06| 668.31
#2011-09-07| 690.68
#2011-09-08| 696.68
#2011-09-09| 658.05
#2011-09-12| 637.35
#2011-09-13| 645.73
#2011-09-14| 654.06
#2011-09-15| 674.08
#2011-09-16| 674.76
#2011-09-19| 648.54
#2011-09-20| 663.48
#2011-09-21| 649.99
#2011-09-22| 606.12
#2011-09-23| 610.36
#2011-09-26| 615.37
#2011-09-27| 651.38
#2011-09-28| 626.83
#2011-09-29| 629.12
#2011-09-30| 610.25
#2011-10-03| 599.60
#2011-10-04| 578.33
#2011-10-05| 594.75
#2011-10-06| 610.07
#2011-10-07| 621.57
#2011-10-10| 640.26
#2011-10-11| 637.78
#2011-10-12| 654.61
#2011-10-13| 641.15
#2011-10-14| 656.58
#2011-10-17| 647.61
#2011-10-18| 639.92
#2011-10-19| 647.20
#2011-10-20| 632.52
#2011-10-21| 657.19
#2011-10-24| 662.05
#2011-10-25| 658.62
#2011-10-26| 653.55
#2011-10-27| 694.04
#2011-10-28| 695.96
#2011-10-31| 667.19
#2011-11-01| 627.99
#2011-11-02| 637.82
#2011-11-03| 646.98
#2011-11-04| 646.36
#2011-11-07| 647.79
#2011-11-08| 656.28
#2011-11-09| 634.92
#2011-11-10| 632.57
#2011-11-11| 655.04
#2011-11-14| 639.04
#2011-11-15| 628.54
#2011-11-16| 625.68
#2011-11-17| 617.13
#2011-11-18| 615.46
#2011-11-21| 590.22
#2011-11-22| 588.70
#2011-11-23| 574.42
#2011-11-24| .
#2011-11-25| 575.57
#2011-11-28| 600.71
#2011-11-29| 606.92
#2011-11-30| 635.79
#2011-12-01| 628.39
#2011-12-02| 637.62
#2011-12-05| 645.96
#2011-12-06| 636.52
#2011-12-07| 630.65
#2011-12-08| 617.17
#2011-12-09| 621.35
#2011-12-12| 600.88
#2011-12-13| 598.65
#2011-12-14| 580.29
#2011-12-15| 587.99
#2011-12-16| 589.56
#2011-12-19| 583.64
#2011-12-20| 598.76
#2011-12-21| 595.15
#2011-12-22| 601.16
#2011-12-23| 602.28
#2011-12-26| .
#2011-12-27| 604.17
#2011-12-28| 593.49
#2011-12-29| 596.76
#2011-12-30| 603.71
#2012-01-02| .
#2012-01-03| 621.13
#2012-01-04| 609.77
#2012-01-05| 597.32
#2012-01-06| 590.71
#2012-01-09| 585.45
#2012-01-10| 599.67
#2012-01-11| 597.15
#2012-01-12| 610.10
#2012-01-13| 605.88
#2012-01-16| .
#2012-01-17| 615.60
#2012-01-18| 624.03
#2012-01-19| 637.70
#2012-01-20| 640.98
#2012-01-23| 650.96
#2012-01-24| 645.17
#2012-01-25| 644.32
#2012-01-26| 665.46
#2012-01-27| 664.68
#2012-01-30| 652.50
#2012-01-31| 657.38
#2012-02-01| 682.92
#2012-02-02| 690.01
#2012-02-03| 699.43
#2012-02-06| 697.52
#2012-02-07| 700.17
#2012-02-08| 705.07
#2012-02-09| 705.53
#2012-02-10| 690.50
#2012-02-13| 699.20
#2012-02-14| 693.33
#2012-02-15| 699.24
#2012-02-16| 695.48
#2012-02-17| 705.18
#2012-02-20| .
#2012-02-21| 713.52
#2012-02-22| 702.14
#2012-02-23| 704.20
#2012-02-24| 716.22
#2012-02-27| 711.14
#2012-02-28| 717.92
#2012-02-29| 712.54
#2012-03-01| 720.43
#2012-03-02| 713.63
#2012-03-05| 705.76
#2012-03-06| 678.25
#2012-03-07| 685.37
#2012-03-08| 700.79
#2012-03-09| 697.11
#2012-03-12| 695.44
#2012-03-13| 706.29
#2012-03-14| 706.61
#2012-03-15| 712.94
#2012-03-16| 726.07
#2012-03-19| 727.89
#2012-03-20| 717.60
#2012-03-21| 717.05
#2012-03-22| 707.32
#2012-03-23| 712.25
#2012-03-26| 725.33
#2012-03-27| 726.15
#2012-03-28| 714.95
#2012-03-29| 707.01
#2012-03-30| 720.83
#2012-04-02| 728.72
#2012-04-03| 725.95
#2012-04-04| 695.54
#2012-04-05| 693.57
#2012-04-06| .
#2012-04-09| 691.35
#2012-04-10| 673.13
#2012-04-11| 681.26
#2012-04-12| 693.83
#2012-04-13| 675.85
#2012-04-16| 674.34
#2012-04-17| 691.48
#2012-04-18| 678.01
#2012-04-19| 674.82
#2012-04-20| 679.91
#2012-04-23| 656.85
#2012-04-24| 665.88
#2012-04-25| 671.16
#2012-04-26| 671.46
#2012-04-27| 686.88
#2012-04-30| 683.31
#2012-05-01| 683.10
#2012-05-02| 672.97
#2012-05-03| 675.00
#2012-05-04| 658.65
#2012-05-07| 657.18
#2012-05-08| 639.17
#2012-05-09| 628.86
#2012-05-10| 640.09
#2012-05-11| 637.35
#2012-05-14| 620.23
#2012-05-15| 610.72
#2012-05-16| 608.85
#2012-05-17| 592.06
#2012-05-18| 581.87
#2012-05-21| 588.17
#2012-05-22| 598.80
#2012-05-23| 574.77
#2012-05-24| 579.16
#2012-05-25| 578.27
#2012-05-28| .
#2012-05-29| 591.16
#2012-05-30| 575.35
#2012-05-31| 574.67
#2012-06-01| 563.32
#2012-06-04| 568.10
#2012-06-05| 567.13
#2012-06-06| 581.64
#2012-06-07| 594.04
#2012-06-08| 586.28
#2012-06-11| 589.25
#2012-06-12| 589.32
#2012-06-13| 592.64
#2012-06-14| 591.01
#2012-06-15| 600.83
#2012-06-18| 602.64
#2012-06-19| 615.54
#2012-06-20| 624.79
#2012-06-21| 616.86
#2012-06-22| 611.00
#2012-06-25| 599.23
#2012-06-26| 597.23
#2012-06-27| 602.14
#2012-06-28| 594.72
#2012-06-29| 628.83
#2012-07-02| 634.12
#2012-07-03| 640.30
#2012-07-04| .
#2012-07-05| 629.32
#2012-07-06| 621.01
#2012-07-09| 615.62
#2012-07-10| 620.99
#2012-07-11| 619.57
#2012-07-12| 608.15
#2012-07-13| 619.04
#2012-07-16| 620.05
#2012-07-17| 617.28
#2012-07-18| 624.66
#2012-07-19| 633.07
#2012-07-20| 619.72
#2012-07-23| 600.71
#2012-07-24| 601.74
#2012-07-25| 606.69
#2012-07-26| 630.28
#2012-07-27| 635.47
#2012-07-30| 640.66
#2012-07-31| 634.00
#2012-08-01| 634.88
#2012-08-02| 624.04
#2012-08-03| 646.16
#2012-08-06| 653.61
#2012-08-07| 652.97
#2012-08-08| 652.53
#2012-08-09| 654.40
#2012-08-10| 657.53
#2012-08-13| 655.29
#2012-08-14| 657.10
#2012-08-15| 651.10
#2012-08-16| 655.98
#2012-08-17| 658.41
#2012-08-20| 656.27
#2012-08-21| 662.70
#2012-08-22| 651.73
#2012-08-23| 653.84
#2012-08-24| 648.11
#2012-08-27| 649.31
#2012-08-28| 643.46
#2012-08-29| 639.74
#2012-08-30| 634.88
#2012-08-31| 644.61
#2012-09-03| .
#2012-09-04| 641.06
#2012-09-05| 641.63
#2012-09-06| 653.13
#2012-09-07| 673.30
#2012-09-10| 676.14
#2012-09-11| 679.66
#2012-09-12| 687.19
#2012-09-13| 687.00
#2012-09-14| 713.36
#2012-09-17| 711.33
#2012-09-18| 703.05
#2012-09-19| 706.74
#2012-09-20| 699.71
#2012-09-21| 705.16
#2012-09-24| 699.85
#2012-09-25| 704.35
#2012-09-26| 684.18
#2012-09-27| 689.20
#2012-09-28| 683.49
#2012-10-01| 693.50
#2012-10-02| 692.19
#2012-10-03| 689.58
#2012-10-04| 694.50
#2012-10-05| 701.32
#2012-10-08| 685.21
#2012-10-09| 679.94
#2012-10-10| 676.74
#2012-10-11| 680.42
#2012-10-12| 680.06
#2012-10-15| 679.99
#2012-10-16| 691.79
#2012-10-17| 701.89
#2012-10-18| 699.37
#2012-10-19| 689.76
#2012-10-22| 691.32
#2012-10-23| 677.79
#2012-10-24| 679.79
#2012-10-25| 686.85
#2012-10-26| 685.47
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 687.33
#2012-11-01| 694.88
#2012-11-02| 692.48
#2012-11-05| 691.21
#2012-11-06| 696.01
#2012-11-07| 688.31
#2012-11-08| 686.17
#2012-11-09| 680.29
#2012-11-12| 682.01
#2012-11-13| 681.22
#2012-11-14| 670.61
#2012-11-15| 668.18
#2012-11-16| 658.27
#2012-11-19| 675.24
#2012-11-20| 676.61
#2012-11-21| 676.73
#2012-11-22| .
#2012-11-23| 694.71
#2012-11-26| 694.54
#2012-11-27| 691.69
#2012-11-28| 689.22
#2012-11-29| 699.85
#2012-11-30| 699.11
#2012-12-03| 703.94
#2012-12-04| 710.34
#2012-12-05| 712.80
#2012-12-06| 712.54
#2012-12-07| 710.07
#2012-12-10| 711.95
#2012-12-11| 718.23
#2012-12-12| 721.73
#2012-12-13| 722.10
#2012-12-14| 723.17
#2012-12-17| 732.39
#2012-12-18| 737.44
#2012-12-19| 744.13
#2012-12-20| 748.02
#2012-12-21| 742.23
#2012-12-24| 742.22
#2012-12-25| 741.94
#2012-12-26| 743.59
#2012-12-27| 747.38
#2012-12-28| 747.45
#2012-12-31| 747.31
#2013-01-01| 747.31
#2013-01-02| 762.66
#2013-01-03| 760.62
#2013-01-04| 761.98
#2013-01-07| 767.58
#2013-01-08| 760.97
#2013-01-09| 764.38
#2013-01-10| 771.39
#2013-01-11| 780.17
#2013-01-14| 785.37
#2013-01-15| 778.76
#2013-01-16| 777.02
#2013-01-17| 784.67
#2013-01-18| 781.24
#2013-01-21| 784.32
#2013-01-22| 781.35
#2013-01-23| 777.28
#2013-01-24| 786.88
#2013-01-25| 795.25
#2013-01-28| 792.36
#2013-01-29| 797.39
#2013-01-30| 795.64
#2013-01-31| 790.71
#2013-02-01| 801.94
#2013-02-04| 787.71
#2013-02-05| 792.31
#2013-02-06| 800.37
#2013-02-07| 792.06
#2013-02-08| 799.33
#2013-02-11| 796.44
#2013-02-12| 808.95
#2013-02-13| 813.89
#2013-02-14| 811.00
#2013-02-15| 810.28
#2013-02-18| 805.81
#2013-02-19| 813.32
#2013-02-20| 815.35
#2013-02-21| 792.43
#2013-02-22| 800.80
#2013-02-25| 803.95
#2013-02-26| 784.76
#2013-02-27| 791.61
#2013-02-28| 796.30
#2013-03-01| 790.24
#2013-03-04| 790.35
#2013-03-05| 804.38
#2013-03-06| 803.66
#2013-03-07| 812.78
#2013-03-08| 814.95
#2013-03-11| 813.35
#2013-03-12| 813.38
#2013-03-13| 804.75
#2013-03-14| 813.38
#2013-03-15| 817.71
#2013-03-18| 811.45
#2013-03-19| 799.72
#2013-03-20| 803.33
#2013-03-21| 797.34
#2013-03-22| 797.78
#2013-03-25| 792.99
#2013-03-26| 798.69
#2013-03-27| 788.23
#2013-03-28| 793.81
#2013-03-29| 794.20
#2013-04-01| 795.18
#2013-04-02| 806.23
#2013-04-03| 799.15
#2013-04-04| 788.64
#2013-04-05| 783.82
#2013-04-08| 786.87
#2013-04-09| 794.44
#2013-04-10| 809.21
#2013-04-11| 823.66
#2013-04-12| 816.38
#2013-04-15| 809.64
#2013-04-16| 804.82
#2013-04-17| 787.75
#2013-04-18| 786.47
#2013-04-19| 786.44
#2013-04-22| 785.51
#2013-04-23| 796.94
#2013-04-24| 802.63
#2013-04-25| 815.87
#2013-04-26| 815.71
#2013-04-29| 826.35
#2013-04-30| 832.65
#2013-05-01| 833.94
#2013-05-02| 834.06
#2013-05-03| 847.85
#2013-05-06| 846.75
#2013-05-07| 850.60
#2013-05-08| 857.41
#2013-05-09| 855.03
#2013-05-10| 848.71
#2013-05-13| 847.06
#2013-05-14| 850.89
#2013-05-15| 856.20
#2013-05-16| 853.83
#2013-05-17| 850.57
#2013-05-20| 850.82
#2013-05-21| 854.42
#2013-05-22| 857.11
#2013-05-23| 835.79
#2013-05-24| 834.50
#2013-05-27| 836.55
#2013-05-28| 842.86
#2013-05-29| 831.26
#2013-05-30| 839.45
#2013-05-31| 829.04
#2013-06-03| 824.64
#2013-06-04| 835.11
#2013-06-05| 815.21
#2013-06-06| 808.98
#2013-06-07| 816.87
#2013-06-10| 814.44
#2013-06-11| 803.44
#2013-06-12| 808.43
#2013-06-13| 804.21
#2013-06-14| 812.53
#2013-06-17| 818.62
#2013-06-18| 822.36
#2013-06-19| 822.23
#2013-06-20| 777.50
#2013-06-21| 771.38
#2013-06-24| 750.81
#2013-06-25| 765.57
#2013-06-26| 776.06
#2013-06-27| 778.32
#2013-06-28| 779.47
#2013-07-01| 796.44
#2013-07-02| 792.16
#2013-07-03| 786.30
#2013-07-04| 798.99
#2013-07-05| 782.62
#2013-07-08| 795.51
#2013-07-09| 805.19
#2013-07-10| 809.08
#2013-07-11| 825.99
#2013-07-12| 829.79
#2013-07-15| 835.98
#2013-07-16| 836.80
#2013-07-17| 839.60
#2013-07-18| 845.12
#2013-07-19| 848.71
#2013-07-22| 855.55
#2013-07-23| 856.56
#2013-07-24| 856.58
#2013-07-25| 852.98
#2013-07-26| 847.37
#2013-07-29| 847.04
#2013-07-30| 843.04
#2013-07-31| 841.64
#2013-08-01| 849.65
#2013-08-02| 855.02
#2013-08-05| 861.94
#2013-08-06| 862.35
#2013-08-07| 857.51
#2013-08-08| 864.71
#2013-08-09| 867.29
#2013-08-12| 859.40
#2013-08-13| 856.18
#2013-08-14| 865.68
#2013-08-15| 853.03
#2013-08-16| 862.48
#2013-08-19| 861.85
#2013-08-20| 860.43
#2013-08-21| 844.53
#2013-08-22| 850.28
#2013-08-23| 858.00
#2013-08-26| 856.25
#2013-08-27| 837.30
#2013-08-28| 831.83
#2013-08-29| 831.52
#2013-08-30| 824.60
#2013-09-02| 845.17
#2013-09-03| 841.07
#2013-09-04| 844.95
#2013-09-05| 847.71
#2013-09-06| 853.94
#2013-09-09| 863.40
#2013-09-10| 877.30
#2013-09-11| 878.61
#2013-09-12| 877.67
#2013-09-13| 874.08
#2013-09-16| 889.89
#2013-09-17| 887.29
#2013-09-18| 886.72
#2013-09-19| 912.47
#2013-09-20| 905.06
#2013-09-23| 898.18
#2013-09-24| 900.81
#2013-09-25| 897.24
#2013-09-26| 892.65
#2013-09-27| 893.55
#2013-09-30| 889.18
#2013-10-01| 900.83
#2013-10-02| 897.82
#2013-10-03| 897.32
#2013-10-04| 893.40
#2013-10-07| 889.88
#2013-10-08| 886.19
#2013-10-09| 875.59
#2013-10-10| 893.15
#2013-10-11| 904.59
#2013-10-14| 908.70
#2013-10-15| 913.80
#2013-10-16| 915.60
#2013-10-17| 930.21
#2013-10-18| 939.98
#2013-10-21| 946.09
#2013-10-22| 957.74
#2013-10-23| 952.20
#2013-10-24| 959.63
#2013-10-25| 958.08
#2013-10-28| 952.22
#2013-10-29| 948.49
#2013-10-30| 947.93
#2013-10-31| 936.77
#2013-11-01| 925.60
#2013-11-04| 930.90
#2013-11-05| 923.04
#2013-11-06| 930.10
#2013-11-07| 924.28
#2013-11-08| 910.48
#2013-11-11| 918.90
#2013-11-12| 910.13
#2013-11-13| 899.61
#2013-11-14| 908.62
#2013-11-15| 913.13
#2013-11-18| 928.13
#2013-11-19| 922.19
#2013-11-20| 922.62
#2013-11-21| 918.16
#2013-11-22| 925.78
#2013-11-25| 934.13
#2013-11-26| 933.21
#2013-11-27| 940.50
#2013-11-28| 946.03
#2013-11-29| 948.82
#2013-12-02| 941.19
#2013-12-03| 931.19
#2013-12-04| 923.81
#2013-12-05| 921.73
#2013-12-06| 933.72
#2013-12-09| 938.82
#2013-12-10| 941.56
#2013-12-11| 937.60
#2013-12-12| 926.10
#2013-12-13| 925.33
#2013-12-16| 940.09
#2013-12-17| 935.81
#2013-12-18| 943.55
#2013-12-19| 953.32
#2013-12-20| 962.85
#2013-12-23| 977.01
#2013-12-24| 975.12
#2013-12-25| 973.30
#2013-12-26| 974.29
#2013-12-27| 985.84
#2013-12-30| 993.55
#2013-12-31| 995.05
#2014-01-01| 995.31
#2014-01-02| 985.13
#2014-01-03| 985.23
#2014-01-06| 987.17
#2014-01-07| 985.90
#2014-01-08| 982.29
#2014-01-09| 985.38
#2014-01-10|1000.00
#2014-01-13| 995.24
#2014-01-14| 992.22
#2014-01-15| 987.11
#2014-01-16| 981.79
#2014-01-17| 977.71
#2014-01-20| 970.66
#2014-01-21| 971.14
#2014-01-22| 971.06
#2014-01-23| 966.41
#2014-01-24| 941.33
#2014-01-27| 933.99
#2014-01-28| 945.78
#2014-01-29| 937.07
#2014-01-30| 933.24
#2014-01-31| 924.63
#2014-02-03| 910.42
#2014-02-04| 918.90
#2014-02-05| 923.70
#2014-02-06| 943.30
#2014-02-07| 949.05
#2014-02-10| 949.58
#2014-02-11| 967.02
#2014-02-12| 972.42
#2014-02-13| 970.67
#2014-02-14| 971.42
#2014-02-17| 978.19
#2014-02-18| 977.89
#2014-02-19| 977.70
#2014-02-20| 969.40
#2014-02-21| 977.19
#2014-02-24| 988.21
#2014-02-25| 987.35
#2014-02-26| 980.29
#2014-02-27| 981.37
#2014-02-28|1001.78
#2014-03-03| 968.93
#2014-03-04| 987.72
#2014-03-05| 989.66
#2014-03-06|1002.96
#2014-03-07| 996.50
#2014-03-10| 995.75
#2014-03-11| 995.75
#2014-03-12| 986.26
#2014-03-13| 982.84
#2014-03-14| 972.56
#2014-03-17| 987.15
#2014-03-18| 991.09
#2014-03-19|1002.47
#2014-03-20| 990.59
#2014-03-21| 988.35
#2014-03-24| 977.55
#2014-03-25| 990.90
#2014-03-26|1005.20
#2014-03-27|1003.01
#2014-03-28|1007.16
#2014-03-31|1016.96
#2014-04-01|1028.19
#2014-04-02|1023.55
#2014-04-03|1019.56
#2014-04-04|1025.83
#2014-04-07|1016.35
#2014-04-08|1014.19
#2014-04-09|1021.50
#2014-04-10|1021.87
#2014-04-11|1002.07
#2014-04-14| 989.13
#2014-04-15| 976.13
#2014-04-16| 985.59
#2014-04-17| 999.79
#2014-04-18| 998.36
#2014-04-21| 997.66
#2014-04-22|1012.47
#2014-04-23|1006.89
#2014-04-24|1012.33
#2014-04-25|1007.37
#2014-04-28|1012.23
#2014-04-29|1017.16
#2014-04-30|1021.76
#2014-05-01|1025.94
#2014-05-02|1029.38
#2014-05-05|1028.47
#2014-05-06|1032.68
#2014-05-07|1023.25
#2014-05-08|1035.72
#2014-05-09|1025.81
#2014-05-12|1034.76
#2014-05-13|1034.94
#2014-05-14|1031.72
#2014-05-15|1016.93
#2014-05-16|1006.41
#2014-05-19|1008.47
#2014-05-20|1008.99
#2014-05-21|1016.11
#2014-05-22|1022.65
#2014-05-23|1023.34
#2014-05-26|1030.48
#2014-05-27|1032.22
#2014-05-28|1035.44
#2014-05-29|1037.79
#2014-05-30|1040.77
#2014-06-02|1035.87
#2014-06-03|1029.32
#2014-06-04|1032.58
#2014-06-05|1032.89
#2014-06-06|1052.64
#2014-06-09|1050.64
#2014-06-10|1050.42
#2014-06-11|1046.28
#2014-06-12|1051.08
#2014-06-13|1043.10
#2014-06-16|1038.58
#2014-06-17|1034.97
#2014-06-18|1031.27
#2014-06-19|1039.79
#2014-06-20|1034.87
#2014-06-23|1035.99
#2014-06-24|1026.82
#2014-06-25|1020.98
#2014-06-26|1028.55
#2014-06-27|1035.57
#2014-06-30|1044.51
#2014-07-01|1048.54
#2014-07-02|1050.61
#2014-07-03|1057.54
#2014-07-04|1049.52
#2014-07-07|1041.82
#2014-07-08|1028.99
#2014-07-09|1029.12
#2014-07-10|1012.65
#2014-07-11|1012.62
#2014-07-14|1024.46
#2014-07-15|1018.38
#2014-07-16|1027.53
#2014-07-17|1018.35
#2014-07-18|1018.63
#2014-07-21|1009.12
#2014-07-22|1021.20
#2014-07-23|1021.44
#2014-07-24|1023.88
#2014-07-25|1022.04
#2014-07-28|1016.91
#2014-07-29|1020.66
#2014-07-30|1009.76
#2014-07-31| 991.92
#2014-08-01| 980.49
#2014-08-04| 977.77
#2014-08-05| 977.38
#2014-08-06| 957.47
#2014-08-07| 946.77
#2014-08-08| 946.81
#2014-08-11| 960.36
#2014-08-12| 961.26
#2014-08-13| 964.22
#2014-08-14| 966.52
#2014-08-15| 963.44
#2014-08-18| 974.65
#2014-08-19| 981.54
#2014-08-20| 977.70
#2014-08-21| 985.90
#2014-08-22| 984.96
#2014-08-25| 990.59
#2014-08-26|1001.34
#2014-08-27|1005.85
#2014-08-28| 992.82
#2014-08-29| 995.28
#2014-09-01| 993.40
#2014-09-02| 993.60
#2014-09-03| 997.08
#2014-09-04| 992.26
#2014-09-05| 981.94
#2014-09-08| 973.42
#2014-09-09| 965.23
#2014-09-10| 964.79
#2014-09-11| 960.95
#2014-09-12| 961.81
#2014-09-15| 956.24
#2014-09-16| 953.09
#2014-09-17| 962.87
#2014-09-18| 968.41
#2014-09-19| 967.47
#2014-09-22| 963.97
#2014-09-23| 957.41
#2014-09-24| 955.14
#2014-09-25| 940.32
#2014-09-26| 934.51
#2014-09-29| 931.99
#2014-09-30| 933.11
#2014-10-01| 920.88
#2014-10-02| 902.19
#2014-10-03| 903.14
#2014-10-06| 908.67
#2014-10-07| 897.18
#2014-10-08| 898.34
#2014-10-09| 896.14
#2014-10-10| 876.81
#2014-10-13| 875.43
#2014-10-14| 873.46
#2014-10-15| 855.54
#2014-10-16| 858.19
#2014-10-17| 886.44
#2014-10-20| 884.69
#2014-10-21| 900.12
#2014-10-22| 906.61
#2014-10-23| 912.14
#2014-10-24| 913.24
#2014-10-27| 911.99
#2014-10-28| 926.15
#2014-10-29| 934.22
#2014-10-30| 930.88
#2014-10-31| 944.46
#2014-11-03| 936.34
#2014-11-04| 940.64
#2014-11-05| 949.01
#2014-11-06| 946.58
#2014-11-07| 941.01
#2014-11-10| 952.27
#2014-11-11| 952.83
#2014-11-12| 946.46
#2014-11-13| 951.20
#2014-11-14| 949.32
#2014-11-17| 948.54
#2014-11-18| 960.74
#2014-11-19| 956.69
#2014-11-20| 956.66
#2014-11-21| 965.84
#2014-11-24| 972.72
#2014-11-25| 980.94
#2014-11-26| 989.57
#2014-11-27| 989.57
#2014-11-28| 987.62
#2014-12-01| 980.68
#2014-12-02| 979.68
#2014-12-03| 982.11
#2014-12-04| 978.14
#2014-12-05| 984.96
#2014-12-08| 980.95
#2014-12-09| 968.46
#2014-12-10| 967.23
#2014-12-11| 960.47
#2014-12-12| 939.52
#2014-12-15| 919.55
#2014-12-16| 940.22
#2014-12-17| 937.12
#2014-12-18| 961.34
#2014-12-19| 966.32
#2014-12-22| 973.36
#2014-12-23| 969.62
#2014-12-24| 969.87
#2014-12-25| 970.06
#2014-12-26| 969.58
#2014-12-29| 971.43
#2014-12-30| 962.68
#2014-12-31| 963.56
#2015-01-01| 963.60
#2015-01-02| 957.08
#2015-01-05| 939.74
#2015-01-06| 929.09
#2015-01-07| 916.46
#2015-01-08| 937.54
#2015-01-09| 936.04
#2015-01-12| 928.76
#2015-01-13| 941.71
#2015-01-14| 926.18
#2015-01-15| 924.34
#2015-01-16| 921.06
#2015-01-19| 930.76
#2015-01-20| 934.85
#2015-01-21| 943.45
#2015-01-22| 959.67
#2015-01-23| 961.45
#2015-01-26| 969.26
#2015-01-27| 973.17
#2015-01-28| 974.82
#2015-01-29| 972.05
#2015-01-30| 964.14
#2015-02-02| 965.06
#2015-02-03| 983.91
#2015-02-04| 983.21
#2015-02-05| 986.41
#2015-02-06| 986.46
#2015-02-09| 975.64
#2015-02-10| 983.87
#2015-02-11| 978.47
#2015-02-12| 997.95
#2015-02-13|1006.58
#2015-02-16|1006.82
#2015-02-17|1005.49
#2015-02-18|1015.83
#2015-02-19|1023.81
#2015-02-20|1026.24
#2015-02-23|1039.21
#2015-02-24|1043.83
#2015-02-25|1048.24
#2015-02-26|1042.62
#2015-02-27|1044.25
#2015-03-02|1040.23
#2015-03-03|1027.31
#2015-03-04|1017.46
#2015-03-05|1027.96
#2015-03-06|1013.20
#2015-03-09|1006.72
#2015-03-10| 983.36
#2015-03-11| 987.41
#2015-03-12| 993.91
#2015-03-13| 988.09
#2015-03-16|1007.04
#2015-03-17| 999.10
#2015-03-18|1008.45
#2015-03-19|1017.87
#2015-03-20|1037.00
#2015-03-23|1047.97
#2015-03-24|1051.56
#2015-03-25|1048.56
#2015-03-26|1023.11
#2015-03-27|1021.81
#2015-03-30|1030.92
#2015-03-31|1020.47
#2015-04-01|1022.87
#2015-04-02|1036.78
#2015-04-03|1045.51
#2015-04-06|1050.95
#2015-04-07|1048.68
#2015-04-08|1048.41
#2015-04-09|1052.14
#2015-04-10|1059.48
#2015-04-13|1054.33
#2015-04-14|1057.22
#2015-04-15|1052.20
#2015-04-16|1061.53
#2015-04-17|1044.38
#2015-04-20|1050.58
#2015-04-21|1067.08
#2015-04-22|1062.49
#2015-04-23|1064.45
#2015-04-24|1071.31
#2015-04-27|1085.77
#2015-04-28|1081.69
#2015-04-29|1079.10
#2015-04-30|1078.89
#2015-05-01|1069.37
#2015-05-04|1068.43
#2015-05-05|1054.20
#2015-05-06|1054.87
#2015-05-07|1049.96
#2015-05-08|1077.72
#2015-05-11|1082.83
#2015-05-12|1071.36
#2015-05-13|1076.10
#2015-05-14|1079.63
#2015-05-15|1089.98
#2015-05-18|1088.35
#2015-05-19|1086.01
#2015-05-20|1089.57
#2015-05-21|1098.42
#2015-05-22|1092.21
#2015-05-25|1086.03
#2015-05-26|1068.04
#2015-05-27|1076.12
#2015-05-28|1077.37
#2015-05-29|1066.96
#2015-06-01|1062.17
#2015-06-02|1071.98
#2015-06-03|1082.06
#2015-06-04|1076.47
#2015-06-05|1043.25
#2015-06-08|1038.12
#2015-06-09|1034.54
#2015-06-10|1063.51
#2015-06-11|1066.39
#2015-06-12|1060.19
#2015-06-15|1036.91
#2015-06-16|1044.87
#2015-06-17|1037.75
#2015-06-18|1054.19
#2015-06-19|1054.11
#2015-06-22|1078.40
#2015-06-23|1075.63
#2015-06-24|1072.23
#2015-06-25|1076.69
#2015-06-26|1074.15
#2015-06-29|1045.28
#2015-06-30|1040.59
#2015-07-01|1052.16
#2015-07-02|1046.30
#2015-07-03|1041.46
#2015-07-06|1022.45
#2015-07-07| 996.25
#2015-07-08|1003.40
#2015-07-09|1026.01
#2015-07-10|1062.60
#2015-07-13|1074.76
#2015-07-14|1069.20
#2015-07-15|1074.15
#2015-07-16|1088.90
#2015-07-17|1091.53
#2015-07-20|1096.51
#2015-07-21|1087.43
#2015-07-22|1078.47
#2015-07-23|1076.33
#2015-07-24|1066.64
#2015-07-27|1050.18
#2015-07-28|1053.74
#2015-07-29|1061.13
#2015-07-30|1056.83
#2015-07-31|1071.02
#2015-08-03|1070.29
#2015-08-04|1069.50
#2015-08-05|1070.60
#2015-08-06|1062.82
#2015-08-07|1048.61
#2015-08-10|1061.57
#2015-08-11|1057.20
#2015-08-12|1033.96
#2015-08-13|1050.36
#2015-08-14|1051.50
#2015-08-17|1047.68
#2015-08-18|1045.32
#2015-08-19|1026.66
#2015-08-20|1012.52
#2015-08-21| 984.79
#2015-08-24| 958.31
#2015-08-25| 995.15
#2015-08-26| 977.58
#2015-08-27| 992.70
#2015-08-28| 995.31
#2015-08-31| 995.19
#2015-09-01| 967.30
#2015-09-02| 969.85
#2015-09-03| 988.38
#2015-09-04| 961.33
#2015-09-07| 967.70
#2015-09-08| 989.11
#2015-09-09|1004.24
#2015-09-10|1002.05
#2015-09-11| 997.07
#2015-09-14| 993.21
#2015-09-15| 995.00
#2015-09-16|1009.70
#2015-09-17|1015.46
#2015-09-18|1000.85
#2015-09-21| 995.41
#2015-09-22| 962.42
#2015-09-23| 965.23
#2015-09-24| 957.23
#2015-09-25| 973.74
#2015-09-28| 952.68
#2015-09-29| 941.34
#2015-09-30| 960.15
#2015-10-01| 968.50
#2015-10-02| 978.85
#2015-10-05|1002.96
#2015-10-06|1012.78
#2015-10-07|1007.95
#2015-10-08|1008.20
#2015-10-09|1009.50
#2015-10-12|1010.51
#2015-10-13| 997.21
#2015-10-14| 998.53
#2015-10-15|1018.20
#2015-10-16|1023.77
#2015-10-19|1024.43
#2015-10-20|1022.78
#2015-10-21|1020.82
#2015-10-22|1024.31
#2015-10-23|1043.32
#2015-10-26|1044.24
#2015-10-27|1035.56
#2015-10-28|1048.44
#2015-10-29|1038.08
#2015-10-30|1044.65
#2015-11-02|1048.86
#2015-11-03|1041.74
#2015-11-04|1033.28
#2015-11-05|1032.03
#2015-11-06|1028.20
#2015-11-09|1026.57
#2015-11-10|1019.35
#2015-11-11|1029.52
#2015-11-12|1015.32
#2015-11-13|1001.94
#2015-11-16|1005.24
#2015-11-17|1024.12
#2015-11-18|1020.47
#2015-11-19|1035.32
#2015-11-20|1033.84
#2015-11-23|1024.84
#2015-11-24|1008.84
#2015-11-25|1019.74
#2015-11-26|1026.19
#2015-11-27|1023.50
#2015-11-30|1024.44
#2015-12-01|1027.72
#2015-12-02|1027.07
#2015-12-03|1019.68
#2015-12-04|1017.69
#2015-12-07|1021.51
#2015-12-08| 999.75
#2015-12-09|1005.26
#2015-12-10| 986.52
#2015-12-11| 958.98
#2015-12-14| 955.62
#2015-12-15| 977.29
#2015-12-16| 979.64
#2015-12-17| 991.42
#2015-12-18| 988.87
#2015-12-21| 984.31
#2015-12-22| 986.50
#2015-12-23| 998.65
#2015-12-24|1005.17
#2015-12-25|1005.13
#2015-12-28|1003.38
#2015-12-29|1013.80
#2015-12-30|1007.68
#2015-12-31|1002.37
#2016-01-01|1002.37
#2016-01-04| 965.48
#2016-01-05| 958.74
#2016-01-06| 946.15
#2016-01-07| 925.00
#2016-01-08| 919.15
#2016-01-11| 913.30
#2016-01-12| 918.63
#2016-01-13| 920.45
#2016-01-14| 897.48
#2016-01-15| 872.74
#2016-01-18| 863.99
#2016-01-19| 874.49
#2016-01-20| 844.09
#2016-01-21| 853.14
#2016-01-22| 879.50
#2016-01-25| 875.17
#2016-01-26| 877.64
#2016-01-27| 887.17
#2016-01-28| 880.48
#2016-01-29| 893.99
#2016-02-01| 897.69
#2016-02-02| 881.33
#2016-02-03| 877.91
#2016-02-04| 885.33
#2016-02-05| 868.64
#2016-02-08| 827.95
#2016-02-09| 823.70
#2016-02-10| 840.69
#2016-02-11| 817.44
#2016-02-12| 836.10
#2016-02-15| 856.57
#2016-02-16| 847.34
#2016-02-17| 872.63
#2016-02-18| 876.76
#2016-02-19| 867.08
#2016-02-22| 875.75
#2016-02-23| 880.08
#2016-02-24| 855.52
#2016-02-25| 874.58
#2016-02-26| 883.08
#2016-02-29| 876.93
#2016-03-01| 897.61
#2016-03-02| 904.45
#2016-03-03| 913.11
#2016-03-04| 918.59
#2016-03-07| 911.41
#2016-03-08| 902.76
#2016-03-09| 904.10
#2016-03-10| 903.09
#2016-03-11| 924.55
#2016-03-14| 928.14
#2016-03-15| 919.06
#2016-03-16| 917.90
#2016-03-17| 940.91
#2016-03-18| 948.93
#2016-03-21| 943.85
#2016-03-22| 945.07
#2016-03-23| 933.91
#2016-03-24| 919.36
#2016-03-25| 919.36
#2016-03-28| 923.67
#2016-03-29| 926.28
#2016-03-30| 959.05
#2016-03-31| 957.39
#2016-04-01| 945.18
#2016-04-04| 952.31
#2016-04-05| 923.91
#2016-04-06| 928.57
#2016-04-07| 912.75
#2016-04-08| 929.05
#2016-04-11| 937.47
#2016-04-12| 940.84
#2016-04-13| 961.52
#2016-04-14| 964.27
#2016-04-15| 964.18
#2016-04-18| 970.33
#2016-04-19| 988.12
#2016-04-20| 986.13
#2016-04-21| 981.97
#2016-04-22| 977.94
#2016-04-25| 978.93
#2016-04-26| 985.34
#2016-04-27| 987.64
#2016-04-28| 985.71
#2016-04-29| 974.32
#2016-05-02| 976.36
#2016-05-03| 952.40
#2016-05-04| 948.30
#2016-05-05| 941.40
#2016-05-06| 930.03
#2016-05-09| 934.82
#2016-05-10| 938.83
#2016-05-11| 934.13
#2016-05-12| 928.63
#2016-05-13| 927.89
#2016-05-16| 928.91
#2016-05-17| 930.81
#2016-05-18| 937.73
#2016-05-19| 923.44
#2016-05-20| 934.01
#2016-05-23| 934.40
#2016-05-24| 953.92
#2016-05-25| 970.01
#2016-05-26| 970.38
#2016-05-27| 969.90
#2016-05-30| 969.94
#2016-05-31| 963.54
#2016-06-01| 954.53
#2016-06-02| 950.00
#2016-06-03| 956.44
#2016-06-06| 964.84
#2016-06-07| 972.88
#2016-06-08| 974.78
#2016-06-09| 960.50
#2016-06-10| 931.05
#2016-06-13| 909.13
#2016-06-14| 880.65
#2016-06-15| 888.79
#2016-06-16| 873.11
#2016-06-17| 903.18
#2016-06-20| 955.17
#2016-06-21| 959.02
#2016-06-22| 970.55
#2016-06-23| 995.71
#2016-06-24| 886.35
#2016-06-27| 802.96
#2016-06-28| 837.59
#2016-06-29| 862.39
#2016-06-30| 873.91
#2016-07-01| 881.49
#2016-07-04| 866.73
#2016-07-05| 833.70
#2016-07-06| 818.75
#2016-07-07| 833.88
#2016-07-08| 848.84
#2016-07-11| 870.42
#2016-07-12| 889.75
#2016-07-13| 890.75
#2016-07-14| 906.20
#2016-07-15| 895.33
#2016-07-18| 901.84
#2016-07-19| 895.88
#2016-07-20| 904.98
#2016-07-21| 902.09
#2016-07-22| 895.23
#2016-07-25| 903.84
#2016-07-26| 900.64
#2016-07-27| 909.22
#2016-07-28| 904.79
#2016-07-29| 923.93
#2016-08-01| 914.86
#2016-08-02| 911.72
#2016-08-03| 907.63
#2016-08-04| 911.87
#2016-08-05| 918.99
#2016-08-08| 926.38
#2016-08-09| 935.88
#2016-08-10| 938.32
#2016-08-11| 944.15
#2016-08-12| 945.07
#2016-08-15| 945.43
#2016-08-16| 945.27
#2016-08-17| 939.28
#2016-08-18| 956.78
#2016-08-19| 945.55
#2016-08-22| 944.27
#2016-08-23| 953.53
#2016-08-24| 947.72
#2016-08-25| 942.31
#2016-08-26| 947.40
#2016-08-29| 936.47
#2016-08-30| 933.87
#2016-08-31| 929.09
#2016-09-01| 942.19
#2016-09-02| 953.55
#2016-09-05| 953.97
#2016-09-06| 960.96
#2016-09-07| 961.78
#2016-09-08| 968.05
#2016-09-09| 951.30
#2016-09-12| 940.18
#2016-09-13| 942.28
#2016-09-14| 941.06
#2016-09-15| 947.99
#2016-09-16| 931.09
#2016-09-19| 945.79
#2016-09-20| 941.76
#2016-09-21| 947.02
#2016-09-22| 968.73
#2016-09-23| 957.62
#2016-09-26| 947.14
#2016-09-27| 936.88
#2016-09-28| 941.92
#2016-09-29| 949.00
#2016-09-30| 947.32
#2016-10-03| 954.26
#2016-10-04| 959.46
#2016-10-05| 957.57
#2016-10-06| 950.82
#2016-10-07| 939.61
#2016-10-10| 942.03
#2016-10-11| 925.90
#2016-10-12| 919.24
#2016-10-13| 908.69
#2016-10-14| 914.85
#2016-10-17| 907.51
#2016-10-18| 918.89
#2016-10-19| 920.95
#2016-10-20| 918.01
#2016-10-21| 914.53
#2016-10-24| 921.97
#2016-10-25| 919.40
#2016-10-26| 918.00
#2016-10-27| 912.48
#2016-10-28| 912.38
#2016-10-31| 916.43
#2016-11-01| 912.58
#2016-11-02| 908.22
#2016-11-03| 907.35
#2016-11-04| 895.17
#2016-11-07| 901.48
#2016-11-08| 906.62
#2016-11-09| 905.50
#2016-11-10| 903.45
#2016-11-11| 894.08
#2016-11-14| 889.76
#2016-11-15| 896.22
#2016-11-16| 887.91
#2016-11-17| 894.90
#2016-11-18| 889.84
#2016-11-21| 891.74
#2016-11-22| 897.18
#2016-11-23| 893.84
#2016-11-24| 898.85
#2016-11-25| 901.92
#2016-11-28| 895.95
#2016-11-29| 896.56
#2016-11-30| 895.28
#2016-12-01| 893.61
#2016-12-02| 893.90
#2016-12-05| 902.14
#2016-12-06| 897.59
#2016-12-07| 907.13
#2016-12-08| 899.83
#2016-12-09| 900.50
#2016-12-12| 901.66
#2016-12-13| 914.25
#2016-12-14| 910.95
#2016-12-15| 897.72
#2016-12-16| 897.84
#2016-12-19| 899.36
#2016-12-20| 900.38
#2016-12-21| 897.83
#2016-12-22| 896.99
#2016-12-23| 898.39
#2016-12-26| 898.63
#2016-12-27| 899.60
#2016-12-28| 897.73
#2016-12-29| 903.71
#2016-12-30| 911.74
#2017-01-02| 913.40
#2017-01-03| 913.63
#2017-01-04| 919.81
#2017-01-05| 924.71
#2017-01-06| 919.51
#2017-01-09| 915.22
#2017-01-10| 915.70
#2017-01-11| 907.58
#2017-01-12| 923.22
#2017-01-13| 929.24
#2017-01-16| 920.45
#2017-01-17| 931.46
#2017-01-18| 934.50
#2017-01-19| 925.38
#2017-01-20| 930.40
#2017-01-23| 939.62
#2017-01-24| 946.98
#2017-01-25| 956.68
#2017-01-26| 956.13
#2017-01-27| 952.90
#2017-01-30| 944.89
#2017-01-31| 954.00
#2017-02-01| 957.31
#2017-02-02| 957.01
#2017-02-03| 960.51
#2017-02-06| 952.81
#2017-02-07| 952.51
#2017-02-08| 955.17
#2017-02-09| 956.20
#2017-02-10| 956.57
#2017-02-13| 962.72
#2017-02-14| 963.01
#2017-02-15| 964.75
#2017-02-16| 970.93
#2017-02-17| 966.11
#2017-02-20| 968.69
#2017-02-21| 966.54
#2017-02-22| 964.98
#2017-02-23| 975.19
#2017-02-24| 960.62
#2017-02-27| 957.30
#2017-02-28| 959.79
#2017-03-01| 969.01
#2017-03-02| 961.44
#2017-03-03| 959.98
#2017-03-06| 962.16
#2017-03-07| 961.09
#2017-03-08| 960.62
#2017-03-09| 960.50
#2017-03-10| 967.27
#2017-03-13| 973.15
#2017-03-14| 968.54
#2017-03-15| 971.05
#2017-03-16| 990.75
#2017-03-17| 991.94
#2017-03-20| 996.45
#2017-03-21| 995.89
#2017-03-22| 985.90
#2017-03-23| 995.69
#2017-03-24| 993.23
#2017-03-27| 993.92
#2017-03-28| 995.19
#2017-03-29| 995.24
#2017-03-30|1001.94
#2017-03-31| 994.78
#2017-04-03| 991.92
#2017-04-04| 998.21
#2017-04-05| 999.40
#2017-04-06| 996.88
#2017-04-07| 995.41
#2017-04-10| 998.37
#2017-04-11|1000.65
#2017-04-12|1004.06
#2017-04-13|1007.20
#2017-04-14|1006.75
#2017-04-17|1012.27
#2017-04-18|1010.18
#2017-04-19|1017.64
#2017-04-20|1025.64
#2017-04-21|1021.63
#2017-04-24|1054.65
#2017-04-25|1065.67
#2017-04-26|1065.45
#2017-04-27|1068.61
#2017-04-28|1066.64
#2017-05-01|1068.21
#2017-05-02|1080.41
#2017-05-03|1076.63
#2017-05-04|1081.69
#2017-05-05|1087.90
#2017-05-08|1085.75
#2017-05-09|1089.40
#2017-05-10|1090.62
#2017-05-11|1087.12
#2017-05-12|1092.84
#2017-05-15|1099.64
#2017-05-16|1100.83
#2017-05-17|1089.46
#2017-05-18|1072.82
#2017-05-19|1078.22
#2017-05-22|1084.93
#2017-05-23|1091.37
#2017-05-24|1093.21
#2017-05-25|1098.30
#2017-05-26|1089.09
#2017-05-29|1089.74
#2017-05-30|1093.08
#2017-05-31|1099.21
#2017-06-01|1102.44
#2017-06-02|1112.69
#2017-06-05|1109.79
#2017-06-06|1099.65
#2017-06-07|1103.08
#2017-06-08|1094.98
#2017-06-09|1095.28
#2017-06-12|1085.73
#2017-06-13|1095.47
#2017-06-14|1101.86
#2017-06-15|1082.58
#2017-06-16|1098.35
#2017-06-19|1105.84
#2017-06-20|1096.87
#2017-06-21|1084.08
#2017-06-22|1086.41
#2017-06-23|1090.65
#2017-06-26|1091.81
#2017-06-27|1088.43
#2017-06-28|1096.98
#2017-06-29|1088.91
#2017-06-30|1090.33
#2017-07-03|1090.79
#2017-07-04|1085.11
#2017-07-05|1092.00
#2017-07-06|1091.68
#2017-07-07|1088.34
#2017-07-10|1093.33
#2017-07-11|1089.38
#2017-07-12|1105.00
#2017-07-13|1112.15
#2017-07-14|1118.23
#2017-07-17|1122.14
#2017-07-18|1116.30
#2017-07-19|1118.95
#2017-07-20|1121.96
#2017-07-21|1115.70
#2017-07-24|1110.00
#2017-07-25|1115.02
#2017-07-26|1116.04
#2017-07-27|1110.72
#2017-07-28|1109.91
#2017-07-31|1117.04
#2017-08-01|1126.86
#2017-08-02|1131.24
#2017-08-03|1131.39
#2017-08-04|1127.96
#2017-08-07|1129.07
#2017-08-08|1125.98
#2017-08-09|1119.40
#2017-08-10|1110.89
#2017-08-11|1099.39
#2017-08-14|1110.24
#2017-08-15|1100.87
#2017-08-16|1110.07
#2017-08-17|1104.55
#2017-08-18|1097.81
#2017-08-21|1099.52
#2017-08-22|1088.92
#2017-08-23|1090.09
#2017-08-24|1088.74
#2017-08-25|1098.53
#2017-08-28|1099.59
#2017-08-29|1093.17
#2017-08-30|1090.63
#2017-08-31|1097.50
#2017-09-01|1105.48
#2017-09-04|1100.01
#2017-09-05|1100.47
#2017-09-06|1099.60
#2017-09-07|1101.13
#2017-09-08|1105.27
#2017-09-11|1116.94
#2017-09-12|1125.24
#2017-09-13|1121.12
#2017-09-14|1120.47
#2017-09-15|1126.49
#2017-09-18|1134.22
#2017-09-19|1136.35
#2017-09-20|1138.65
#2017-09-21|1131.48
#2017-09-22|1133.51
#2017-09-25|1125.77
#2017-09-26|1113.98
#2017-09-27|1114.80
#2017-09-28|1124.31
#2017-09-29|1135.76
#2017-10-02|1131.70
#2017-10-03|1138.20
#2017-10-04|1138.14
#2017-10-05|1139.28
#2017-10-06|1138.32
#2017-10-09|1140.66
#2017-10-10|1150.60
#2017-10-11|1151.33
#2017-10-12|1157.59
#2017-10-13|1164.74
#2017-10-16|1164.24
#2017-10-17|1145.43
#2017-10-18|1147.75
#2017-10-19|1144.26
#2017-10-20|1147.62
#2017-10-23|1143.79
#2017-10-24|1134.43
#2017-10-25|1136.81
#2017-10-26|1140.05
#2017-10-27|1128.61
#2017-10-30|1128.70
#2017-10-31|1135.62
#2017-11-01|1135.74
#2017-11-02|1133.53
#2017-11-03|1131.66
#2017-11-06|1130.32
#2017-11-07|1123.17
#2017-11-08|1121.93
#2017-11-09|1109.59
#2017-11-10|1115.72
#2017-11-13|1098.05
#2017-11-14|1104.74
#2017-11-15|1104.18
#2017-11-16|1117.94
#2017-11-17|1119.54
#2017-11-20|1122.59
#2017-11-21|1129.33
#2017-11-22|1127.15
#2017-11-23|1129.79
#2017-11-24|1134.37
#2017-11-27|1126.22
#2017-11-28|1131.22
#2017-11-29|1138.09
#2017-11-30|1147.14
#2017-12-01|1128.90
#2017-12-04|1137.33
#2017-12-05|1134.51
#2017-12-06|1125.66
#2017-12-07|1122.64
#2017-12-08|1124.06
#2017-12-11|1130.39
#2017-12-12|1131.29
#2017-12-13|1138.78
#2017-12-14|1135.85
#2017-12-15|1132.55
#2017-12-18|1156.01
#2017-12-19|1149.13
#2017-12-20|1148.15
#2017-12-21|1150.39
#2017-12-22|1147.61
#2017-12-25|1147.53
#2017-12-26|1148.66
#2017-12-27|1159.58
#2017-12-28|1161.79
#2017-12-29|1172.07
#2018-01-01|1172.07
#2018-01-02|1170.43
#2018-01-03|1171.52
#2018-01-04|1189.87
#2018-01-05|1196.54
#2018-01-08|1193.54
#2018-01-09|1191.70
#2018-01-10|1197.77
#2018-01-11|1200.43
#2018-01-12|1209.86
#2018-01-15|1220.64
#2018-01-16|1219.66
#2018-01-17|1221.66
#2018-01-18|1227.58
#2018-01-19|1228.63
#2018-01-22|1233.23
#2018-01-23|1247.22
#2018-01-24|1272.92
#2018-01-25|1273.08
#2018-01-26|1273.00
#2018-01-29|1265.43
#2018-01-30|1258.47
#2018-01-31|1257.08
#2018-02-01|1268.52
#2018-02-02|1248.80
#2018-02-05|1219.79
#2018-02-06|1179.86
#2018-02-07|1214.08
#2018-02-08|1182.92
#2018-02-09|1157.63
#2018-02-12|1175.05
#2018-02-13|1179.68
#2018-02-14|1193.74
#2018-02-15|1197.42
#2018-02-16|1207.77
#2018-02-19|1200.18
#2018-02-20|1205.26
#2018-02-21|1215.37
#2018-02-22|1217.12
#2018-02-23|1210.91
#2018-02-26|1213.85
#2018-02-27|1215.75
#2018-02-28|1203.31
#2018-03-01|1180.46
#2018-03-02|1168.11
#2018-03-05|1184.11
#2018-03-06|1194.55
#2018-03-07|1201.38
#2018-03-08|1202.81
#2018-03-09|1206.96
#2018-03-12|1212.04
#2018-03-13|1204.42
#2018-03-14|1202.01
#2018-03-15|1209.42
#2018-03-16|1211.32
#2018-03-19|1204.44
#2018-03-20|1213.51
#2018-03-21|1215.64
#2018-03-22|1201.22
#2018-03-23|1189.37
#2018-03-26|1184.00
#2018-03-27|1195.59
#2018-03-28|1186.16
#2018-03-29|1182.61
#2018-03-30|1182.58
#2018-04-02|1183.71
#2018-04-03|1174.11
#2018-04-04|1164.80
#2018-04-05|1186.47
#2018-04-06|1190.11
#2018-04-09|1198.13
#2018-04-10|1209.75
#2018-04-11|1199.44
#2018-04-12|1203.64
#2018-04-13|1207.42
#2018-04-16|1206.12
#2018-04-17|1213.68
#2018-04-18|1215.12
#2018-04-19|1218.59
#2018-04-20|1208.50
#2018-04-23|1204.37
#2018-04-24|1204.02
#2018-04-25|1184.89
#2018-04-26|1195.64
#2018-04-27|1196.15
#2018-04-30|1189.93
#2018-05-01|1179.41
#2018-05-02|1190.49
#2018-05-03|1176.02
#2018-05-04|1180.79
#2018-05-07|1186.02
#2018-05-08|1187.25
#2018-05-09|1194.10
#2018-05-10|1196.00
#2018-05-11|1204.62
#2018-05-14|1194.95
#2018-05-15|1190.23
#2018-05-16|1184.90
#2018-05-17|1188.62
#2018-05-18|1185.63
#2018-05-21|1189.45
#2018-05-22|1194.14
#2018-05-23|1165.39
#2018-05-24|1162.03
#2018-05-25|1164.18
#2018-05-28|1161.59
#2018-05-29|1133.49
#2018-05-30|1135.75
#2018-05-31|1139.56
#2018-06-01|1151.56
#2018-06-04|1162.21
#2018-06-05|1155.83
#2018-06-06|1171.72
#2018-06-07|1171.63
#2018-06-08|1158.10
#2018-06-11|1169.67
#2018-06-12|1168.17
#2018-06-13|1168.91
#2018-06-14|1172.08
#2018-06-15|1152.15
#2018-06-18|1137.97
#2018-06-19|1123.72
#2018-06-20|1128.59
#2018-06-21|1121.18
#2018-06-22|1131.35
#2018-06-25|1115.00
#2018-06-26|1117.65
#2018-06-27|1113.73
#2018-06-28|1095.46
#2018-06-29|1118.09
#2018-07-02|1099.99
#2018-07-03|1114.11
#2018-07-04|1116.75
#2018-07-05|1122.26
#2018-07-06|1131.62
#2018-07-09|1143.60
#2018-07-10|1136.07
#2018-07-11|1122.44
#2018-07-12|1120.33
#2018-07-13|1119.61
#2018-07-16|1121.71
#2018-07-17|1126.42
#2018-07-18|1132.18
#2018-07-19|1123.10
#2018-07-20|1128.82
#2018-07-23|1122.39
#2018-07-24|1131.01
#2018-07-25|1128.76
#2018-07-26|1127.75
#2018-07-27|1125.66
#2018-07-30|1130.46
#2018-07-31|1128.86
#2018-08-01|1129.61
#2018-08-02|1110.17
#2018-08-03|1114.86
#2018-08-06|1110.46
#2018-08-07|1122.51
#2018-08-08|1122.73
#2018-08-09|1121.87
#2018-08-10|1096.89
#2018-08-13|1092.50
#2018-08-14|1087.44
#2018-08-15|1067.33
#2018-08-16|1078.03
#2018-08-17|1081.59
#2018-08-20|1091.31
#2018-08-21|1103.11
#2018-08-22|1116.67
#2018-08-23|1114.78
#2018-08-24|1119.67
#2018-08-27|1130.72
#2018-08-28|1138.52
#2018-08-29|1136.78
#2018-08-30|1135.39
#2018-08-31|1127.96
#2018-09-03|1129.66
#2018-09-04|1116.72
#2018-09-05|1113.53
#2018-09-06|1110.12
#2018-09-07|1104.53
#2018-09-10|1111.30
#2018-09-11|1117.82
#2018-09-12|1125.27
#2018-09-13|1126.27
#2018-09-14|1135.37
#2018-09-17|1137.87
#2018-09-18|1140.46
#2018-09-19|1143.62
#2018-09-20|1157.94
#2018-09-21|1158.92
#2018-09-24|1153.58
#2018-09-25|1154.41
#2018-09-26|1151.59
#2018-09-27|1147.66
#2018-09-28|1128.97
#2018-10-01|1125.78
#2018-10-02|1113.81
#2018-10-03|1121.39
#2018-10-04|1113.37
#2018-10-05|1099.80
#2018-10-08|1077.71
#2018-10-09|1076.54
#2018-10-10|1057.27
#2018-10-11|1030.99
#2018-10-12|1029.59
#2018-10-15|1022.48
#2018-10-16|1043.57
#2018-10-17|1038.14
#2018-10-18|1032.71
#2018-10-19|1029.71
#2018-10-22|1024.67
#2018-10-23|1002.70
#2018-10-24| 994.80
#2018-10-25| 999.70
#2018-10-26| 990.34
#2018-10-29|1001.02
#2018-10-30|1002.81
#2018-10-31|1021.07
#2018-11-01|1027.96
#2018-11-02|1037.09
#2018-11-05|1024.52
#2018-11-06|1025.57
#2018-11-07|1038.55
#2018-11-08|1034.97
#2018-11-09|1024.69
#2018-11-12|1003.40
#2018-11-13|1017.44
#2018-11-14|1013.20
#2018-11-15| 993.50
#2018-11-16|1006.20
#2018-11-19|1000.39
#2018-11-20| 984.10
#2018-11-21| 994.98
#2018-11-22| 995.20
#2018-11-23| 995.21
#2018-11-26|1007.00
#2018-11-27|1001.05
#2018-11-28|1001.19
#2018-11-29|1011.37
#2018-11-30| 998.84
#2018-12-03|1015.58
#2018-12-04|1002.86
#2018-12-05| 987.84
#2018-12-06| 953.28
#2018-12-07| 957.77
#2018-12-10| 936.00
#2018-12-11| 943.43
#2018-12-12| 963.28
#2018-12-13| 960.15
#2018-12-14| 948.95
#2018-12-17| 939.74
#2018-12-18| 935.93
#2018-12-19| 947.67
#2018-12-20| 939.39
#2018-12-21| 941.45
#2018-12-24| 933.73
#2018-12-25| 933.49
#2018-12-26| 931.06
#2018-12-27| 925.23
#2018-12-28| 948.83
#2018-12-31| 952.52
#2019-01-01| 952.52
#2019-01-02| 946.10
#2019-01-03| 937.82
#2019-01-04| 973.42
#2019-01-07| 979.74
#2019-01-08| 984.24
#2019-01-09| 997.31
#2019-01-10|1006.82
#2019-01-11|1007.42
#2019-01-14|1004.56
#2019-01-15|1008.30
#2019-01-16|1015.78
#2019-01-17|1013.21
#2019-01-18|1032.60
#2019-01-21|1033.65
#2019-01-22|1026.50
#2019-01-23|1028.25
#2019-01-24|1029.47
#2019-01-25|1036.63
#2019-01-28|1029.28
#2019-01-29|1036.54
#2019-01-30|1040.44
#2019-01-31|1043.31
#2019-02-01|1046.23
#2019-02-04|1042.77
#2019-02-05|1050.59
#2019-02-06|1049.31
#2019-02-07|1031.40
#2019-02-08|1015.66
#2019-02-11|1023.24
#2019-02-12|1023.51
#2019-02-13|1031.39
#2019-02-14|1016.37
#2019-02-15|1026.57
#2019-02-18|1034.76
#2019-02-19|1031.38
#2019-02-20|1037.71
#2019-02-21|1036.88
#2019-02-22|1039.85
#2019-02-25|1041.38
#2019-02-26|1048.45
#2019-02-27|1044.82
#2019-02-28|1053.21
#2019-03-01|1062.77
#2019-03-04|1057.50
#2019-03-05|1055.86
#2019-03-06|1054.88
#2019-03-07|1034.69
#2019-03-08|1025.72
#2019-03-11|1034.53
#2019-03-12|1041.50
#2019-03-13|1054.02
#2019-03-14|1060.74
#2019-03-15|1073.58
#2019-03-18|1076.26
#2019-03-19|1082.63
#2019-03-20|1068.39
#2019-03-21|1061.16
#2019-03-22|1044.34
#2019-03-25|1040.62
#2019-03-26|1046.95
#2019-03-27|1048.84
#2019-03-28|1045.42
#2019-03-29|1057.30
#2019-04-01|1072.70
#2019-04-02|1074.73
#2019-04-03|1098.47
#2019-04-04|1095.43
#2019-04-05|1097.54
#2019-04-08|1097.15
#2019-04-09|1090.98
#2019-04-10|1093.29
#2019-04-11|1097.33
#2019-04-12|1106.82
#2019-04-15|1111.22
#2019-04-16|1123.83
#2019-04-17|1126.03
#2019-04-18|1122.86
#2019-04-19|1122.89
#2019-04-22|1121.51
#2019-04-23|1117.62
#2019-04-24|1114.57
#2019-04-25|1109.54
#2019-04-26|1116.63
#2019-04-29|1119.21
#2019-04-30|1118.64
#2019-05-01|1124.58
#2019-05-02|1115.62
#2019-05-03|1121.09
#2019-05-06|1112.88
#2019-05-07|1102.06
#2019-05-08|1104.24
#2019-05-09|1080.02
#2019-05-10|1086.46
#2019-05-13|1069.41
#2019-05-14|1084.91
#2019-05-15|1088.25
#2019-05-16|1103.12
#2019-05-17|1092.46
#2019-05-20|1083.16
#2019-05-21|1088.07
#2019-05-22|1087.17
#2019-05-23|1070.26
#2019-05-24|1082.88
#2019-05-27|1083.11
#2019-05-28|1077.56
#2019-05-29|1064.03
#2019-05-30|1075.24
#2019-05-31|1067.84
#2019-06-03|1066.76
#2019-06-04|1079.54
#2019-06-05|1085.47
#2019-06-06|1081.36
#2019-06-07|1097.09
#2019-06-10|1101.08
#2019-06-11|1107.18
#2019-06-12|1103.07
#2019-06-13|1090.32
#2019-06-14|1083.73
#2019-06-17|1083.65
#2019-06-18|1097.98
#2019-06-19|1105.27
#2019-06-20|1119.44
#2019-06-21|1123.80
#2019-06-24|1128.00
#2019-06-25|1130.20
#2019-06-26|1122.61
#2019-06-27|1121.30
#2019-06-28|1132.59
#2019-07-01|1141.21
#2019-07-02|1143.31
#2019-07-03|1153.97
#2019-07-04|1159.33
#2019-07-05|1142.80
#2019-07-08|1142.59
#2019-07-09|1132.42
#2019-07-10|1137.04
#2019-07-11|1138.70
#2019-07-12|1139.80
#2019-07-15|1141.65
#2019-07-16|1142.14
#2019-07-17|1139.06
#2019-07-18|1137.71
#2019-07-19|1141.50
#2019-07-22|1136.52
#2019-07-23|1138.02
#2019-07-24|1143.94
#2019-07-25|1134.40
#2019-07-26|1130.94
#2019-07-29|1145.93
#2019-07-30|1133.24
#2019-07-31|1137.97
#2019-08-01|1153.29
#2019-08-02|1124.80
#2019-08-05|1098.81
#2019-08-06|1092.27
#2019-08-07|1089.67
#2019-08-08|1104.79
#2019-08-09|1096.98
#2019-08-12|1088.80
#2019-08-13|1087.56
#2019-08-14|1066.53
#2019-08-15|1062.14
#2019-08-16|1074.94
#2019-08-19|1084.10
#2019-08-20|1080.64
#2019-08-21|1095.36
#2019-08-22|1092.90
#2019-08-23|1090.63
#2019-08-26|1086.48
#2019-08-27|1090.59
#2019-08-28|1082.94
#2019-08-29|1092.53
#2019-08-30|1102.76
#2019-09-02|1106.99
#2019-09-03|1106.15
#2019-09-04|1123.50
#2019-09-05|1136.33
#2019-09-06|1143.33
#2019-09-09|1138.91
#2019-09-10|1127.98
#2019-09-11|1141.40
#2019-09-12|1148.35
#2019-09-13|1172.78
#2019-09-16|1157.18
#2019-09-17|1160.91
#2019-09-18|1158.59
#2019-09-19|1164.25
#2019-09-20|1159.02
#2019-09-23|1151.01
#2019-09-24|1151.95
#2019-09-25|1140.35
#2019-09-26|1152.67
#2019-09-27|1163.06
#2019-09-30|1159.99
#2019-10-01|1143.21
#2019-10-02|1111.33
#2019-10-03|1114.76
#2019-10-04|1126.10
#2019-10-07|1128.82
#2019-10-08|1105.92
#2019-10-09|1115.09
#2019-10-10|1124.62
#2019-10-11|1158.14
#2019-10-14|1152.27
#2019-10-15|1169.77
#2019-10-16|1159.26
#2019-10-17|1170.88
#2019-10-18|1171.43
#2019-10-21|1176.99
#2019-10-22|1176.35
#2019-10-23|1165.63
#2019-10-24|1176.52
#2019-10-25|1169.11
#2019-10-28|1185.30
#2019-10-29|1184.79
#2019-10-30|1187.29
#2019-10-31|1187.03
#2019-11-01|1198.12
#2019-11-04|1204.30
#2019-11-05|1198.67
#2019-11-06|1199.29
#2019-11-07|1193.02
#2019-11-08|1189.81
#2019-11-11|1192.71
#2019-11-12|1200.45
#2019-11-13|1193.45
#2019-11-14|1190.45
#2019-11-15|1197.90
#2019-11-18|1198.24
#2019-11-19|1203.01
#2019-11-20|1194.46
#2019-11-21|1183.62
#2019-11-22|1186.16
#2019-11-25|1194.65
#2019-11-26|1203.71
#2019-11-27|1210.91
#2019-11-28|1207.21
#2019-11-29|1203.61
#2019-12-02|1187.90
#2019-12-03|1181.26
#2019-12-04|1202.97
#2019-12-05|1202.55
#2019-12-06|1209.97
#2019-12-09|1211.94
#2019-12-10|1208.83
#2019-12-11|1215.74
#2019-12-12|1224.51
#2019-12-13|1242.07
#2019-12-16|1266.83
#2019-12-17|1260.28
#2019-12-18|1252.44
#2019-12-19|1249.74
#2019-12-20|1260.50
#2019-12-23|1257.21
#2019-12-24|1259.08
#2019-12-25|1259.11
#2019-12-26|1260.48
#2019-12-27|1273.11
#2019-12-30|1269.26
#2019-12-31|1271.16
#2020-01-01|1271.16
#2020-01-02|1281.92
#2020-01-03|1264.12
#2020-01-06|1254.91
#2020-01-07|1250.79
#2020-01-08|1257.19
#2020-01-09|1267.73
#2020-01-10|1262.98
#2020-01-13|1260.44
#2020-01-14|1264.14
#2020-01-15|1269.95
#2020-01-16|1277.63
#2020-01-17|1283.14
#2020-01-20|1280.83
#2020-01-21|1288.39
#2020-01-22|1299.19
#2020-01-23|1278.37
#2020-01-24|1288.03
#2020-01-27|1255.55
#2020-01-28|1263.32
#2020-01-29|1270.87
#2020-01-30|1268.24
#2020-01-31|1260.91
#2020-02-03|1265.35
#2020-02-04|1288.28
#2020-02-05|1295.71
#2020-02-06|1290.71
#2020-02-07|1288.44
#2020-02-10|1291.07
#2020-02-11|1304.71
#2020-02-12|1309.98
#2020-02-13|1307.13
#2020-02-14|1306.39
#2020-02-17|1311.41
#2020-02-18|1307.78
#2020-02-19|1317.01
#2020-02-20|1302.37
#2020-02-21|1305.14
#2020-02-24|1258.05
#2020-02-25|1235.47
#2020-02-26|1234.25
#2020-02-27|1191.94
#2020-02-28|1147.81
#2020-03-02|1170.24
#2020-03-03|1198.67
#2020-03-04|1209.10
#2020-03-05|1201.72
#2020-03-06|1164.10
#2020-03-09|1091.79
#2020-03-10|1067.04
#2020-03-11|1051.44
#2020-03-12| 906.87
#2020-03-13| 927.65
#2020-03-16| 862.03
#2020-03-17| 840.24
#2020-03-18| 786.21
#2020-03-19| 793.74
#2020-03-20| 809.68
#2020-03-23| 778.12
#2020-03-24| 878.86
#2020-03-25| 919.71
#2020-03-26| 971.31
#2020-03-27| 934.97
#2020-03-30| 937.21
#2020-03-31| 948.60
#2020-04-01| 907.32
#2020-04-02| 892.11
#2020-04-03| 893.01
#2020-04-06| 935.78
#2020-04-07| 973.68
#2020-04-08| 980.94
#2020-04-09|1005.82
#2020-04-10|1005.71
#2020-04-13|1003.58
#2020-04-14|1015.37
#2020-04-15| 967.41
#2020-04-16| 967.02
#2020-04-17|1004.10
#2020-04-20|1003.35
#2020-04-21| 960.68
#2020-04-22| 980.32
#2020-04-23| 991.33
#2020-04-24| 980.20
#2020-04-27|1001.95
#2020-04-28|1019.14
#2020-04-29|1053.41
#2020-04-30|1040.25
#2020-05-01|1033.21
#2020-05-04| 995.77
#2020-05-05|1019.21
#2020-05-06|1016.73
#2020-05-07|1039.22
#2020-05-08|1058.78
#2020-05-11|1048.12
#2020-05-12|1060.60
#2020-05-13|1029.01
#2020-05-14|1000.25
#2020-05-15|1007.06
#2020-05-18|1054.24
#2020-05-19|1067.54
#2020-05-20|1074.34
#2020-05-21|1067.36
#2020-05-22|1064.32
#2020-05-25|1077.92
#2020-05-26|1097.75
#2020-05-27|1099.29
#2020-05-28|1125.69
#2020-05-29|1117.48
#2020-06-01|1131.60
#2020-06-02|1154.67
#2020-06-03|1190.52
#2020-06-04|1194.68
#2020-06-05|1229.65
#2020-06-08|1213.32
#2020-06-09|1195.46
#2020-06-10|1187.56
#2020-06-11|1140.20
#2020-06-12|1123.65
#2020-06-15|1132.37
#2020-06-16|1160.70
#2020-06-17|1164.49
#2020-06-18|1152.30
#2020-06-19|1158.61
#2020-06-22|1152.79
#2020-06-23|1181.30
#2020-06-24|1136.94
#2020-06-25|1153.89
#2020-06-26|1150.38
#2020-06-29|1160.07
#2020-06-30|1164.37
#2020-07-01|1167.61
#2020-07-02|1190.77
#2020-07-03|1187.70
#2020-07-06|1213.88
#2020-07-07|1205.32
#2020-07-08|1203.99
#2020-07-09|1193.16
#2020-07-10|1204.69
#2020-07-13|1223.55
#2020-07-14|1207.53
#2020-07-15|1232.06
#2020-07-16|1226.16
#2020-07-17|1228.64
#2020-07-20|1245.22
#2020-07-21|1260.85
#2020-07-22|1273.72
#2020-07-23|1273.36
#2020-07-24|1253.72
#2020-07-27|1268.86
#2020-07-28|1261.57
#2020-07-29|1272.93
#2020-07-30|1239.24
#2020-07-31|1247.18
#2020-08-03|1271.33
#2020-08-04|1259.72
#2020-08-05|1289.17
#2020-08-06|1281.06
#2020-08-07|1282.67
#2020-08-10|1273.75
#2020-08-11|1288.69
#2020-08-12|1311.59
#2020-08-13|1307.89
#2020-08-14|1288.12
#2020-08-17|1299.01
#2020-08-18|1298.71
#2020-08-19|1307.86
#2020-08-20|1271.77
#2020-08-21|1262.38
#2020-08-24|1284.25
#2020-08-25|1281.74
#2020-08-26|1297.45
#2020-08-27|1285.33
#2020-08-28|1289.28
#2020-08-31|1291.23
#2020-09-01|1281.97
#2020-09-02|1285.00
#2020-09-03|1257.47
#2020-09-04|1231.66
#2020-09-07|1261.86
#2020-09-08|1240.86
#2020-09-09|1265.92
#2020-09-10|1259.78
#2020-09-11|1257.82
#2020-09-14|1253.59
#2020-09-15|1259.65
#2020-09-16|1261.17
#2020-09-17|1249.38
#2020-09-18|1260.30
#2020-09-21|1198.89
#2020-09-22|1196.40
#2020-09-23|1196.17
#2020-09-24|1174.84
#2020-09-25|1171.39
#2020-09-28|1218.91
#2020-09-29|1217.70
#2020-09-30|1225.70
#2020-10-01|1228.97
#2020-10-02|1236.54
#2020-10-05|1255.95
#2020-10-06|1258.63
#2020-10-07|1247.90
#2020-10-08|1252.46
#2020-10-09|1260.20
#2020-10-12|1268.75
#2020-10-13|1252.98
#2020-10-14|1254.32
#2020-10-15|1222.93
#2020-10-16|1245.88
#2020-10-19|1263.09
#2020-10-20|1266.80
#2020-10-21|1251.97
#2020-10-22|1250.28
#2020-10-23|1256.11
#2020-10-26|1232.99
#2020-10-27|1223.25
#2020-10-28|1178.05
#2020-10-29|1161.41
#2020-10-30|1162.44
#2020-11-02|1176.93
#2020-11-03|1223.91
#2020-11-04|1248.39
#2020-11-05|1280.36
#2020-11-06|1286.25
#2020-11-09|1325.56
#2020-11-10|1326.49
#2020-11-11|1334.57
#2020-11-12|1331.72
#2020-11-13|1336.58
#2020-11-16|1357.84
#2020-11-17|1361.60
#2020-11-18|1374.01
#2020-11-19|1363.12
#2020-11-20|1368.22
#2020-11-23|1362.22
#2020-11-24|1379.04
#2020-11-25|1380.09
#2020-11-26|1379.10
#2020-11-27|1390.58
#2020-11-30|1383.71
#2020-12-01|1395.37
#2020-12-02|1411.22
#2020-12-03|1426.72
#2020-12-04|1419.86
#2020-12-07|1417.84
#2020-12-08|1418.23
#2020-12-09|1412.48
#2020-12-10|1402.03
#2020-12-11|1383.77
#2020-12-14|1396.12
#2020-12-15|1415.95
#2020-12-16|1425.59
#2020-12-17|1443.08
#2020-12-18|1432.59
#2020-12-21|1400.20
#2020-12-22|1412.54
#2020-12-23|1437.71
#2020-12-24|1438.63
#2020-12-25|1438.44
#2020-12-28|1449.55
#2020-12-29|1470.05
#2020-12-30|1467.68
#2020-12-31|1459.71
#2021-01-01|1459.71
#2021-01-04|1478.20
#2021-01-05|1472.87
#2021-01-06|1500.40
#2021-01-07|1507.24
#2021-01-08|1511.92
#2021-01-11|1486.39
#2021-01-12|1491.44
#2021-01-13|1490.92
#2021-01-14|1499.79
#2021-01-15|1478.99
#2021-01-18|1480.08
#2021-01-19|1481.20
#2021-01-20|1490.91
#2021-01-21|1503.90
#2021-01-22|1492.55
#2021-01-25|1473.59
#2021-01-26|1506.33
#2021-01-27|1476.93
#2021-01-28|1486.01
#2021-01-29|1464.85
#2021-02-01|1487.90
#2021-02-02|1519.02
#2021-02-03|1513.54
#2021-02-04|1524.88
#2021-02-05|1524.86
#2021-02-08|1534.15
#2021-02-09|1543.95
#2021-02-10|1544.25
#2021-02-11|1552.33
#2021-02-12|1556.91
#2021-02-15|1581.27
#2021-02-16|1580.42
#2021-02-17|1544.33
#2021-02-18|1533.48
#2021-02-19|1551.42
#2021-02-22|1549.19
#2021-02-23|1545.33
#2021-02-24|1550.59
#2021-02-25|1561.55
#2021-02-26|1522.92
#2021-03-01|1546.92
#2021-03-02|1548.45
#2021-03-03|1546.23
#2021-03-04|1530.83
#2021-03-05|1476.64
#2021-03-08|1485.54
#2021-03-09|1501.35
#2021-03-10|1502.37
#2021-03-11|1518.80
#2021-03-12|1510.95
#2021-03-15|1498.27
#2021-03-16|1516.65
#2021-03-17|1506.32
#2021-03-18|1522.25
#2021-03-19|1500.54
#2021-03-22|1514.95
#2021-03-23|1501.48
#2021-03-24|1502.16
#2021-03-25|1498.58
#2021-03-26|1512.99
#2021-03-29|1480.13
#2021-03-30|1485.79
#2021-03-31|1482.30
#2021-04-01|1505.13
#2021-04-02|1505.26
#2021-04-05|1512.01
#2021-04-06|1532.76
#2021-04-07|1537.35
#2021-04-08|1549.28
#2021-04-09|1553.94
#2021-04-12|1552.80
#2021-04-13|1560.44
#2021-04-14|1569.19
#2021-04-15|1570.92
#2021-04-16|1581.87
#2021-04-19|1581.47
#2021-04-20|1548.44
#2021-04-21|1541.11
#2021-04-22|1536.60
#2021-04-23|1538.06
#2021-04-26|1549.99
#2021-04-27|1546.20
#2021-04-28|1550.23
#2021-04-29|1560.54
#2021-04-30|1545.41
#2021-05-03|1555.53
#2021-05-04|1508.50
#2021-05-05|1532.63
#2021-05-06|1537.38
#2021-05-07|1559.33
#2021-05-10|1561.12
#2021-05-11|1526.93
#2021-05-12|1516.57
#2021-05-13|1517.68
#2021-05-14|1546.74
#2021-05-17|1546.86
#2021-05-18|1567.08
#2021-05-19|1546.54
#2021-05-20|1578.24
#2021-05-21|1580.85
#2021-05-24|1589.46
#2021-05-25|1599.46
#2021-05-26|1588.72
#2021-05-27|1595.79
#2021-05-28|1614.63
#2021-05-31|1618.23
#2021-06-01|1634.12
#2021-06-02|1627.42
#2021-06-03|1622.12
#2021-06-04|1631.72
#2021-06-07|1634.80
#2021-06-08|1640.88
#2021-06-09|1631.13
#2021-06-10|1629.30
#2021-06-11|1637.18
#2021-06-14|1642.16
#2021-06-15|1643.54
#2021-06-16|1643.09
#2021-06-17|1618.49
#2021-06-18|1582.48
#2021-06-21|1604.09
#2021-06-22|1606.30
#2021-06-23|1601.38
#2021-06-24|1616.78
#2021-06-25|1627.28
#2021-06-28|1608.89
#2021-06-29|1614.70
#2021-06-30|1592.98
#2021-07-01|1599.42
#2021-07-02|1603.89
#2021-07-05|1618.53
#2021-07-06|1607.56
#2021-07-07|1614.79
#2021-07-08|1581.34
#2021-07-09|1600.47
#2021-07-12|1623.11
#2021-07-13|1614.16
#2021-07-14|1605.99
#2021-07-15|1594.99
#2021-07-16|1595.17
#2021-07-19|1554.82
#2021-07-20|1570.63
#2021-07-21|1613.81
#2021-07-22|1646.33
#2021-07-23|1661.15
#2021-07-26|1669.80
#2021-07-27|1659.87
#2021-07-28|1659.29
#2021-07-29|1686.55
#2021-07-30|1676.10
#2021-08-02|1696.54
#2021-08-03|1693.39
#2021-08-04|1714.16
#2021-08-05|1720.79
#2021-08-06|1716.26
#2021-08-09|1709.44
#2021-08-10|1713.74
#2021-08-11|1723.02
#2021-08-12|1713.92
#2021-08-13|1725.15
#2021-08-16|1709.18
#2021-08-17|1707.88
#2021-08-18|1710.34
#2021-08-19|1668.84
#2021-08-20|1675.58
#2021-08-23|1694.80
#2021-08-24|1697.27
#2021-08-25|1700.83
#2021-08-26|1687.74
#2021-08-27|1699.91
#2021-08-30|1703.69
#2021-08-31|1698.51
#2021-09-01|1710.51
#2021-09-02|1715.72
#2021-09-03|1705.77
#2021-09-06|1710.74
#2021-09-07|1699.41
#2021-09-08|1670.60
#2021-09-09|1677.35
#2021-09-10|1676.36
#2021-09-13|1671.46
#2021-09-14|1671.04
#2021-09-15|1665.82
#2021-09-16|1671.60
#2021-09-17|1645.51
#2021-09-20|1589.21
#2021-09-21|1605.77
#2021-09-22|1623.25
#2021-09-23|1646.71
#2021-09-24|1621.01
#2021-09-27|1611.77
#2021-09-28|1569.61
#2021-09-29|1571.16
#2021-09-30|1578.27
#2021-10-01|1573.81
#2021-10-04|1563.15
#2021-10-05|1579.58
#2021-10-06|1560.74
#2021-10-07|1602.16
#2021-10-08|1604.11
#2021-10-11|1600.04
#2021-10-12|1605.65
#2021-10-13|1623.11
#2021-10-14|1649.40
#2021-10-15|1665.01
#2021-10-18|1658.55
#2021-10-19|1679.02
#2021-10-20|1679.11
#2021-10-21|1692.54
#2021-10-22|1692.04
#2021-10-25|1694.89
#2021-10-26|1707.31
#2021-10-27|1703.78
#2021-10-28|1708.32
#2021-10-29|1693.61
#2021-11-01|1716.07
#2021-11-02|1720.04
#2021-11-03|1728.62
#2021-11-04|1723.98
#2021-11-05|1730.71
#2021-11-08|1731.57
#2021-11-09|1720.82
#2021-11-10|1714.38
#2021-11-11|1712.38
#2021-11-12|1724.91
#2021-11-15|1729.84
#2021-11-16|1717.63
#2021-11-17|1709.46
#2021-11-18|1700.60
#2021-11-19|1686.62
#2021-11-22|1667.92
#2021-11-23|1634.48
#2021-11-24|1635.80
#2021-11-25|1647.27
#2021-11-26|1600.77
#2021-11-29|1619.89
#2021-11-30|1606.31
#2021-12-01|1638.20
#2021-12-02|1615.46
#2021-12-03|1592.85
#2021-12-06|1594.96
#2021-12-07|1632.36
#2021-12-08|1640.47
#2021-12-09|1630.44
#2021-12-10|1623.64
#2021-12-13|1609.01
#2021-12-14|1594.51
#2021-12-15|1598.54
#2021-12-16|1629.27
#2021-12-17|1611.77
#2021-12-20|1580.83
#2021-12-21|1604.91
#2021-12-22|1629.61
#2021-12-23|1646.03
#2021-12-24|1648.18
#2021-12-27|1659.20
#2021-12-28|1667.74
#2021-12-29|1671.48
#2021-12-30|1667.82
#2021-12-31|1671.03
#2022-01-03|1666.57
#2022-01-04|1690.22
#2022-01-05|1686.99
#2022-01-06|1664.42
#2022-01-07|1662.67
#2022-01-10|1638.43
#2022-01-11|1652.38
#2022-01-12|1684.20
#2022-01-13|1691.98
#2022-01-14|1663.46
#2022-01-17|1666.93
#2022-01-18|1632.19
#2022-01-19|1636.53
#2022-01-20|1652.68
#2022-01-21|1619.07
#2022-01-24|1536.71
#2022-01-25|1544.03
#2022-01-26|1562.82
#2022-01-27|1535.37
#2022-01-28|1519.48
#2022-01-31|1554.89
#2022-02-01|1593.74
#2022-02-02|1616.27
#2022-02-03|1603.48
#2022-02-04|1576.21
#2022-02-07|1588.32
#2022-02-08|1586.38
#2022-02-09|1628.90
#2022-02-10|1617.22
#2022-02-11|1598.25
#2022-02-14|1552.32
#2022-02-15|1579.31
#2022-02-16|1580.21
#2022-02-17|1558.18
#2022-02-18|1537.38
#2022-02-21|1506.87
#2022-02-22|1505.12
#2022-02-23|1491.72
#2022-02-24|1404.55
#2022-02-25|1465.88
#2022-02-28|1465.12
#2022-03-01|1401.80
#2022-03-02|1401.06
#2022-03-03|1374.54
#2022-03-04|1308.25
#2022-03-07|1283.20
#2022-03-08|1276.75
#2022-03-09|1368.02
#2022-03-10|1350.65
#2022-03-11|1371.17
#2022-03-14|1406.16
#2022-03-15|1390.23
#2022-03-16|1470.22
#2022-03-17|1485.53
#2022-03-18|1503.80
#2022-03-21|1505.32
#2022-03-22|1518.85
#2022-03-23|1492.12
#2022-03-24|1481.13
#2022-03-25|1484.00
#2022-03-28|1480.90
#2022-03-29|1535.02
#2022-03-30|1533.85
#2022-03-31|1526.80
#2022-04-01|1526.81
#2022-04-04|1538.18
#2022-04-05|1526.86
#2022-04-06|1490.18
#2022-04-07|1482.59
#2022-04-08|1498.82
#2022-04-11|1487.35
#2022-04-12|1469.65
#2022-04-13|1460.09
#2022-04-14|1459.54
#2022-04-15|1459.53
#2022-04-18|1457.63
#2022-04-19|1444.28
#2022-04-20|1472.18
#2022-04-21|1454.26
#2022-04-22|1414.38
#2022-04-25|1369.10
#2022-04-26|1339.17
#2022-04-27|1327.93
#2022-04-28|1326.35
#2022-04-29|1348.17
#2022-05-02|1321.41
#2022-05-03|1330.37
#2022-05-04|1311.14
#2022-05-05|1296.57
#2022-05-06|1277.95
#2022-05-09|1228.56
#2022-05-10|1248.42
#2022-05-11|1276.32
#2022-05-12|1254.06
#2022-05-13|1281.86
#2022-05-16|1275.18
#2022-05-17|1318.02
#2022-05-18|1299.92
#2022-05-19|1280.03
#2022-05-20|1294.70
#2022-05-23|1331.19
#2022-05-24|1328.32
#2022-05-25|1320.27
#2022-05-26|1331.77
#2022-05-27|1364.30
#2022-05-30|1384.05
#2022-05-31|1355.89
#2022-06-01|1328.50
#2022-06-02|1342.11
#2022-06-03|1336.29
#2022-06-06|1344.81
#2022-06-07|1337.81
#2022-06-08|1323.61
#2022-06-09|1283.19
#2022-06-10|1232.74
#2022-06-13|1182.55
#2022-06-14|1162.89
#2022-06-15|1188.62
#2022-06-16|1165.08
#2022-06-17|1162.78
#2022-06-20|1173.39
#2022-06-21|1181.71
#2022-06-22|1189.03
#2022-06-23|1172.71
#2022-06-24|1210.30
#2022-06-27|1229.32
#2022-06-28|1214.83
#2022-06-29|1196.27
#2022-06-30|1176.03
#2022-07-01|1161.35
#2022-07-04|1174.42
#2022-07-05|1128.20
#2022-07-06|1152.40
#2022-07-07|1168.73
#2022-07-08|1182.50
#2022-07-11|1162.05
#2022-07-12|1182.10
#2022-07-13|1167.57
#2022-07-14|1133.68
#2022-07-15|1149.43
#2022-07-18|1184.54
#2022-07-19|1202.86
#2022-07-20|1204.33
#2022-07-21|1226.68
#2022-07-22|1231.54
#2022-07-25|1230.86
#2022-07-26|1190.33
#2022-07-27|1197.78
#2022-07-28|1237.37
#2022-07-29|1275.88
#2022-08-01|1279.98
#2022-08-02|1249.47
#2022-08-03|1257.45
#2022-08-04|1277.61
#2022-08-05|1255.03
#2022-08-08|1283.53
#2022-08-09|1261.15
#2022-08-10|1302.36
#2022-08-11|1303.08
#2022-08-12|1286.55
#2022-08-15|1288.35
#2022-08-16|1283.74
#2022-08-17|1263.53
#2022-08-18|1269.32
#2022-08-19|1230.45
#2022-08-22|1207.94
#2022-08-23|1204.26
#2022-08-24|1205.79
#2022-08-25|1214.13
#2022-08-26|1188.37
#2022-08-29|1181.40
#2022-08-30|1172.35
#2022-08-31|1171.90
#2022-09-01|1121.32
#2022-09-02|1170.48
#2022-09-05|1148.67
#2022-09-06|1150.31
#2022-09-07|1151.51
#2022-09-08|1166.25
#2022-09-09|1193.55
#2022-09-12|1229.06
#2022-09-13|1192.43
#2022-09-14|1181.03
#2022-09-15|1177.85
#2022-09-16|1160.87
#2022-09-19|1156.88
#2022-09-20|1133.76
#2022-09-21|1132.81
#2022-09-22|1085.81
#2022-09-23|1045.85
#2022-09-26|1040.58
#2022-09-27|1039.72
#2022-09-28|1047.04
#2022-09-29|1032.65
#2022-09-30|1056.38
#2022-10-03|1068.56
#2022-10-04|1119.01
#2022-10-05|1094.44
#2022-10-06|1081.15
#2022-10-07|1057.78
#2022-10-10|1040.92
#2022-10-11|1030.29
#2022-10-12|1011.40
#2022-10-13|1031.58
#2022-10-14|1037.04
#2022-10-17|1065.97
#2022-10-18|1082.14
#2022-10-19|1062.99
#2022-10-20|1064.89
#2022-10-21|1053.02
#2022-10-24|1083.59
#2022-10-25|1133.62
#2022-10-26|1150.74
#2022-10-27|1134.90
#2022-10-28|1129.33
#2022-10-31|1121.46
#2022-11-01|1127.55
#2022-11-02|1124.59
#2022-11-03|1096.71
#2022-11-04|1131.59
#2022-11-07|1153.52
#2022-11-08|1172.95
#2022-11-09|1163.06
#2022-11-10|1235.26
#2022-11-11|1285.95
#2022-11-14|1271.79
#2022-11-15|1281.29
#2022-11-16|1262.04
#2022-11-17|1246.42
#2022-11-18|1267.15
#2022-11-21|1250.49
#2022-11-22|1255.56
#2022-11-23|1279.44
#2022-11-24|1288.66
#2022-11-25|1279.66
#2022-11-28|1263.52
#2022-11-29|1249.67
#2022-11-30|1248.23
#2022-12-01|1286.37
#2022-12-02|1279.41
#2022-12-05|1280.76
#2022-12-06|1259.71
#2022-12-07|1251.02
#2022-12-08|1243.72
#2022-12-09|1261.63
#2022-12-12|1251.00
#2022-12-13|1288.91
#2022-12-14|1283.02
#2022-12-15|1245.00
#2022-12-16|1213.49
#2022-12-19|1210.35
#2022-12-20|1204.64
#2022-12-21|1234.16
#2022-12-22|1217.52
#2022-12-23|1222.10
#2022-12-26|1222.41
#2022-12-27|1228.92
#2022-12-28|1223.54
#2022-12-29|1239.86
#2022-12-30|1224.00
#2023-01-02|1229.53
#2023-01-03|1235.47
#2023-01-04|1259.49
#2023-01-05|1241.13
#2023-01-06|1256.84
#2023-01-09|1297.12
#2023-01-10|1291.68
#2023-01-11|1309.58
#2023-01-12|1324.99
#2023-01-13|1330.55
#2023-01-16|1347.09
#2023-01-17|1350.05
#2023-01-18|1358.32
#2023-01-19|1319.34
#2023-01-20|1334.14
#2023-01-23|1344.43
#2023-01-24|1343.24
#2023-01-25|1336.93
#2023-01-26|1354.93
#2023-01-27|1359.36
#2023-01-30|1352.75
#2023-01-31|1338.48
#2023-02-01|1354.08
#2023-02-02|1409.25
#2023-02-03|1394.07
#2023-02-06|1361.12
#2023-02-07|1355.27
#2023-02-08|1362.74
#2023-02-09|1377.31
#2023-02-10|1354.29
#2023-02-13|1368.91
#2023-02-14|1374.55
#2023-02-15|1375.43
#2023-02-16|1371.91
#2023-02-17|1361.19
#2023-02-20|1366.80
#2023-02-21|1355.22
#2023-02-22|1334.40
#2023-02-23|1336.41
#2023-02-24|1323.43
#2023-02-27|1344.93
#2023-02-28|1345.97
#2023-03-01|1340.08
#2023-03-02|1328.29
#2023-03-03|1350.91
#2023-03-06|1363.23
#2023-03-07|1331.28
#2023-03-08|1322.32
#2023-03-09|1322.03
#2023-03-10|1299.33
#2023-03-13|1252.59
#2023-03-14|1277.22
#2023-03-15|1193.36
#2023-03-16|1229.64
#2023-03-17|1208.62
#2023-03-20|1221.17
#2023-03-21|1284.33
#2023-03-22|1271.83
#2023-03-23|1271.34
#2023-03-24|1238.44
#2023-03-27|1253.07
#2023-03-28|1253.39
#2023-03-29|1276.26
#2023-03-30|1303.20
#2023-03-31|1313.82
#2023-04-03|1299.18
#2023-04-04|1315.51
#2023-04-05|1301.09
#2023-04-06|1316.46
#2023-04-07|1316.49
#2023-04-10|1306.26
#2023-04-11|1325.21
#2023-04-12|1338.43
#2023-04-13|1353.13
#2023-04-14|1359.21
#2023-04-17|1318.82
#2023-04-18|1329.44
#2023-04-19|1329.42
#2023-04-20|1325.94
#2023-04-21|1328.70
#2023-04-24|1342.78
#2023-04-25|1334.30
#2023-04-26|1333.67
#2023-04-27|1323.20
#2023-04-28|1349.22
#2023-05-01|1342.14
#2023-05-02|1322.45
#2023-05-03|1328.65
#2023-05-04|1313.95
#2023-05-05|1334.95
#2023-05-08|1338.82
#2023-05-09|1324.68
#2023-05-10|1320.08
#2023-05-11|1317.15
#2023-05-12|1316.84
#2023-05-15|1317.18
#2023-05-16|1308.16
#2023-05-17|1291.84
#2023-05-18|1290.77
#2023-05-19|1321.27
#2023-05-22|1325.30
#2023-05-23|1314.14
#2023-05-24|1281.36
#2023-05-25|1271.43
#2023-05-26|1286.82
#2023-05-29|1286.54
#2023-05-30|1285.70
#2023-05-31|1268.66
#2023-06-01|1284.71
#2023-06-02|1307.12
#2023-06-05|1302.16
#2023-06-06|1309.96
#2023-06-07|1311.66
#2023-06-08|1322.11
#2023-06-09|1320.22
#2023-06-12|1319.10
#2023-06-13|1336.33
#2023-06-14|1345.84
#2023-06-15|1348.53
#2023-06-16|1353.93
#2023-06-19|1335.75
#2023-06-20|1318.81
#2023-06-21|1311.45
#2023-06-22|1299.36
#2023-06-23|1287.15
#2023-06-26|1286.45
#2023-06-27|1284.23
#2023-06-28|1291.39
#2023-06-29|1292.20
#2023-06-30|1312.67
#2023-07-03|1307.87
#2023-07-04|1310.91
#2023-07-05|1289.48
#2023-07-06|1255.57
#2023-07-07|1277.52
#2023-07-10|1280.52
#2023-07-11|1291.26
#2023-07-12|1331.00
#2023-07-13|1352.82
#2023-07-14|1371.41
#2023-07-17|1363.18
#2023-07-18|1378.12
#2023-07-19|1385.64
#2023-07-20|1382.65
#2023-07-21|1382.40
#2023-07-24|1390.46
#2023-07-25|1400.32
#2023-07-26|1407.47
#2023-07-27|1407.67
#2023-07-28|1413.53
#2023-07-31|1405.40
#2023-08-01|1379.79
#2023-08-02|1347.05
#2023-08-03|1343.55
#2023-08-04|1366.38
#2023-08-07|1368.74
#2023-08-08|1349.27
#2023-08-09|1358.68
#2023-08-10|1376.76
#2023-08-11|1365.57
#2023-08-14|1366.94
#2023-08-15|1359.29
#2023-08-16|1356.08
#2023-08-17|1339.14
#2023-08-18|1325.50
#2023-08-21|1324.77
#2023-08-22|1335.58
#2023-08-23|1341.07
#2023-08-24|1349.09
#2023-08-25|1331.64
#2023-08-28|1347.94
#2023-08-29|1364.75
#2023-08-30|1377.60
#2023-08-31|1389.64
#2023-09-01|1384.05
#2023-09-04|1386.98
#2023-09-05|1385.33
#2023-09-06|1370.50
#2023-09-07|1362.94
#2023-09-08|1364.19
#2023-09-11|1373.92
#2023-09-12|1371.91
#2023-09-13|1374.61
#2023-09-14|1379.64
#2023-09-15|1380.27
#2023-09-18|1368.03
#2023-09-19|1381.50
#2023-09-20|1394.37
#2023-09-21|1364.59
#2023-09-22|1360.52
#2023-09-25|1347.61
#2023-09-26|1345.23
#2023-09-27|1324.83
#2023-09-28|1338.68
#2023-09-29|1347.53
#2023-10-02|1320.44
#2023-10-03|1297.91
#2023-10-04|1296.02
#2023-10-05|1309.60
#2023-10-06|1329.81
#2023-10-09|1324.02
#2023-10-10|1356.33
#2023-10-11|1365.07
#2023-10-12|1360.53
#2023-10-13|1329.87
#2023-10-16|1348.59
#2023-10-17|1341.39
#2023-10-18|1312.70
#2023-10-19|1304.89
#2023-10-20|1282.69
#2023-10-23|1286.75
#2023-10-24|1282.78
#2023-10-25|1282.19
#2023-10-26|1278.03
#2023-10-27|1268.59
#2023-10-30|1274.57
#2023-10-31|1272.95
#2023-11-01|1287.84
#2023-11-02|1315.15
#2023-11-03|1334.21
#2023-11-06|1332.01
#2023-11-07|1338.52
#2023-11-08|1349.84
#2023-11-09|1359.01
#2023-11-10|1340.76
#2023-11-13|1344.44
#2023-11-14|1384.22
#2023-11-15|1407.01
#2023-11-16|1400.57
#2023-11-17|1426.03
#2023-11-20|1431.16
#2023-11-21|1428.28
#2023-11-22|1432.64
#2023-11-23|1440.28
#2023-11-24|1448.83
#2023-11-27|1441.20
#2023-11-28|1448.19
#2023-11-29|1469.68
#2023-11-30|1480.97
#2023-12-01|1488.69
#2023-12-04|1483.32
#2023-12-05|1480.78
#2023-12-06|1496.41
#2023-12-07|1493.65
#2023-12-08|1504.39
#2023-12-11|1510.75
#2023-12-12|1513.38
#2023-12-13|1514.51
#2023-12-14|1576.07
#2023-12-15|1566.09
#2023-12-18|1564.16
#2023-12-19|1592.36
#2023-12-20|1595.85
#2023-12-21|1594.17
#2023-12-22|1604.63
#2023-12-25|1604.11
#2023-12-26|1603.76
#2023-12-27|1622.53
#2023-12-28|1618.85
#2023-12-29|1612.69
#2024-01-01|1612.69
#2024-01-02|1585.20
#2024-01-03|1539.94
#2024-01-04|1562.91
#2024-01-05|1559.97
#2024-01-08|1569.80
#2024-01-09|1550.47
#2024-01-10|1559.94
#2024-01-11|1542.12
#2024-01-12|1564.26
#2024-01-15|1555.50
#2024-01-16|1542.86
#2024-01-17|1523.93
#2024-01-18|1533.26
#2024-01-19|1532.27
#2024-01-22|1551.34
#2024-01-23|1537.63
#2024-01-24|1564.65
#2024-01-25|1564.14
#2024-01-26|1578.31
#2024-01-29|1564.73
#2024-01-30|1582.97
#2024-01-31|1591.00
#2024-02-01|1561.21
#2024-02-02|1563.94
#2024-02-05|1542.30
#2024-02-06|1531.39
#2024-02-07|1526.68
#2024-02-08|1535.38
#2024-02-09|1540.40
#2024-02-12|1552.21
#2024-02-13|1520.26
#2024-02-14|1528.70
#2024-02-15|1548.59
#2024-02-16|1559.51
#2024-02-19|1559.09
#2024-02-20|1563.68
#2024-02-21|1558.40
#2024-02-22|1569.86
#2024-02-23|1584.93
#2024-02-26|1594.31
#2024-02-27|1593.81
#2024-02-28|1586.60
#2024-02-29|1591.36
#2024-03-01|1601.43
#2024-03-04|1600.43
#2024-03-05|1599.75
#2024-03-06|1624.26
#2024-03-07|1639.08
#2024-03-08|1664.42
#2024-03-11|1654.41
#2024-03-12|1678.15
#2024-03-13|1677.91
#2024-03-14|1662.63
#2024-03-15|1671.55
#2024-03-18|1652.94
#2024-03-19|1646.20
#2024-03-20|1637.80
#2024-03-21|1671.73
#2024-03-22|1669.05
#2024-03-25|1674.92
#2024-03-26|1673.64
#2024-03-27|1666.97
#2024-03-28|1655.98
#2024-03-29|1655.92
#2024-04-01|1646.37
#2024-04-02|1636.74
#2024-04-03|1647.54
#2024-04-04|1666.97
#2024-04-05|1647.63
#2024-04-08|1654.21
#2024-04-09|1641.91
#2024-04-10|1619.10
#2024-04-11|1602.47
#2024-04-12|1592.59
#2024-04-15|1592.14
#2024-04-16|1555.78
#2024-04-17|1560.08
#2024-04-18|1555.28
#2024-04-19|1550.81
#2024-04-22|1547.30
#2024-04-23|1572.17
#2024-04-24|1540.84
#2024-04-25|1535.30
#2024-04-26|1549.28
#2024-04-29|1556.93
#2024-04-30|1540.10
#2024-05-01|1535.32
#2024-05-02|1545.01
#2024-05-03|1576.78
#2024-05-06|1588.97
#2024-05-07|1631.86
#2024-05-08|1615.43
#2024-05-09|1612.11
#2024-05-10|1633.93
#2024-05-13|1638.77
#2024-05-14|1645.96
#2024-05-15|1670.47
#2024-05-16|1669.22
#2024-05-17|1670.65
#2024-05-20|1675.85
#2024-05-21|1679.99
#2024-05-22|1667.47
#2024-05-23|1674.94
#2024-05-24|1680.80
#2024-05-27|1685.82
#2024-05-28|1673.83
#2024-05-29|1644.31
#2024-05-30|1659.64
#2024-05-31|1671.64
#2024-06-03|1684.57
#2024-06-04|1679.81
#2024-06-05|1690.14
#2024-06-06|1696.58
#2024-06-07|1678.07
#2024-06-10|1664.91
#2024-06-11|1656.47
#2024-06-12|1706.59
#2024-06-13|1658.84
#2024-06-14|1640.24
#2024-06-17|1654.53
#2024-06-18|1673.90
#2024-06-19|1675.80
#2024-06-20|1689.95
#2024-06-21|1667.35
#2024-06-24|1683.88
#2024-06-25|1657.21
#2024-06-26|1642.33
#2024-06-27|1638.12
#2024-06-28|1640.19
#2024-07-01|1640.18
#2024-07-02|1646.48
#2024-07-03|1665.48
#2024-07-04|1672.88
#2024-07-05|1673.95
#2024-07-08|1669.38
#2024-07-09|1656.86
#2024-07-10|1672.54
#2024-07-11|1700.83
#2024-07-12|1720.81
#2024-07-15|1716.05
#2024-07-16|1707.82
#2024-07-17|1709.57
#2024-07-18|1700.86
#2024-07-19|1681.98
#2024-07-22|1698.04
#2024-07-23|1698.36
#2024-07-24|1686.48
#2024-07-25|1668.00
#2024-07-26|1681.55
#2024-07-29|1672.42
#2024-07-30|1682.54
#2024-07-31|1697.20
#2024-08-01|1692.44
#2024-08-02|1620.93
#2024-08-05|1594.27
#2024-08-06|1592.98
#2024-08-07|1629.92
#2024-08-08|1623.99
#2024-08-09|1637.18
#2024-08-12|1644.79
#2024-08-13|1661.75
#2024-08-14|1698.74
#2024-08-15|1702.11
#2024-08-16|1715.44
#2024-08-19|1738.60
#2024-08-20|1744.23
#2024-08-21|1746.72
#2024-08-22|1761.41
#2024-08-23|1780.67
#2024-08-26|1785.24
#2024-08-27|1784.62
#2024-08-28|1786.67
#2024-08-29|1779.73
#2024-08-30|1778.45
#2024-09-02|1771.07
#2024-09-03|1736.16
#2024-09-04|1727.64
#2024-09-05|1716.19
#2024-09-06|1715.60
#2024-09-09|1726.78
#2024-09-10|1715.88
#2024-09-11|1712.05
#2024-09-12|1746.50
#2024-09-13|1775.41
#2024-09-16|1786.93
#2024-09-17|1795.50
#2024-09-18|1785.11
#2024-09-19|1811.99
#2024-09-20|1808.43
#2024-09-23|1821.56
#2024-09-24|1819.46
#2024-09-25|1816.52
#2024-09-26|1837.43
#2024-09-27|1849.04
#2024-09-30|1832.87
#2024-10-01|1812.56
#2024-10-02|1811.09
#2024-10-03|1791.05
#2024-10-04|1788.48
#2024-10-07|1791.62
#2024-10-08|1784.83
#2024-10-09|1795.91
#2024-10-10|1778.94
#2024-10-11|1799.72
#2024-10-14|1808.35
#2024-10-15|1807.56
#2024-10-16|1808.26
#2024-10-17|1820.38
#2024-10-18|1826.99
#2024-10-21|1811.94
#2024-10-22|1805.06
#2024-10-23|1779.29
#2024-10-24|1791.66
#2024-10-25|1793.92
#2024-10-28|1806.85
#2024-10-29|1798.12
#2024-10-30|1770.18
#2024-10-31|1736.47
#2024-11-01|1758.00
#2024-11-04|1762.86
#2024-11-05|1777.54
#2024-11-06|1785.10
#2024-11-07|1801.74
#2024-11-08|1774.27
#2024-11-11|1785.69
#2024-11-12|1737.61
#2024-11-13|1720.72
#2024-11-14|1735.96
#2024-11-15|1719.99
#2024-11-18|1733.22
#2024-11-19|1728.40
#2024-11-20|1726.13
#2024-11-21|1739.79
#2024-11-22|1744.33
#2024-11-25|1765.88
#2024-11-26|1748.26
#2024-11-27|1768.79
#2024-11-28|1774.75
#2024-11-29|1795.59
#2024-12-02|1785.16
#2024-12-03|1798.90
#2024-12-04|1810.78
#2024-12-05|1825.76
#2024-12-06|1823.57
#2024-12-09|1818.62
#2024-12-10|1788.73
#2024-12-11|1793.59
#2024-12-12|1786.88
#2024-12-13|1778.04
#2024-12-16|1792.93
#2024-12-17|1779.86
#2024-12-18|1775.29
#2024-12-19|1720.95
#2024-12-20|1717.97
#2024-12-23|1714.03
#2024-12-24|1717.38
#2024-12-25|1718.04
#2024-12-26|1719.09
#2024-12-27|1741.49
#2024-12-30|1729.00
#2024-12-31|1729.46
#2025-01-01|1729.46
#2025-01-02|1728.53
#2025-01-03|1738.60
#2025-01-06|1764.76
#2025-01-07|1772.22
#2025-01-08|1770.13
#2025-01-09|1793.04
#2025-01-10|1759.33
#2025-01-13|1729.55
#2025-01-14|1748.55
#2025-01-15|1785.10
#2025-01-16|1800.93
#2025-01-17|1819.92
#2025-01-20|1843.19
#2025-01-21|1853.78
#2025-01-22|1875.87
#2025-01-23|1888.81
#2025-01-24|1898.04
#2025-01-27|1888.56
#2025-01-28|1881.98
#2025-01-29|1893.99
#2025-01-30|1914.29
#2025-01-31|1909.24
#2025-02-03|1874.75
#2025-02-04|1859.41
#2025-02-05|1874.45
#2025-02-06|1886.79
#2025-02-07|1874.80
#2025-02-10|1877.42
#2025-02-11|1881.69
#2025-02-12|1882.69
#2025-02-13|1912.61
#2025-02-14|1927.89
#2025-02-17|1934.45
#2025-02-18|1944.42
#2025-02-19|1918.19
#2025-02-20|1919.93
#2025-02-21|1921.02
#2025-02-24|1898.73
#2025-02-25|1896.77
#2025-02-26|1923.89
#2025-02-27|1904.75
#2025-02-28|1910.12
#2025-03-03|1949.97
#2025-03-04|1881.01
#2025-03-05|1930.49
#2025-03-06|1918.66
#2025-03-07|1927.25
#2025-03-10|1881.03
#2025-03-11|1875.41
#2025-03-12|1900.37
#2025-03-13|1878.64
#2025-03-14|1908.88
#2025-03-17|1933.88
#2025-03-18|1943.95
#2025-03-19|1935.50
#2025-03-20|1931.79
#2025-03-21|1917.56
#2025-03-24|1925.59
#2025-03-25|1949.18
#2025-03-26|1933.34
#2025-03-27|1922.18
#2025-03-28|1915.88
#2025-03-31|1868.96
#2025-04-01|1891.74
#2025-04-02|1893.16
#2025-04-03|1830.69
#2025-04-04|1731.40
#2025-04-07|1626.64
#2025-04-08|1686.79
#2025-04-09|1647.28
#2025-04-10|1760.25
#2025-04-11|1776.26
#2025-04-14|1821.88
#2025-04-15|1852.46
#2025-04-16|1840.06
#2025-04-17|1839.42
#2025-04-18|1839.29
#2025-04-21|1862.29
#2025-04-22|1878.86
#2025-04-23|1887.78
#2025-04-24|1903.95
#2025-04-25|1916.30
#2025-04-28|1918.73
#2025-04-29|1917.81
#2025-04-30|1937.34
#2025-05-01|1915.08
#2025-05-02|1959.09
#2025-05-05|1965.31
#2025-05-06|1965.10
#2025-05-07|1959.71
#2025-05-08|1951.55
#2025-05-09|1953.82
#2025-05-12|1963.93
#2025-05-13|1981.47
#2025-05-14|1995.41
#2025-05-15|1988.10
#2025-05-16|1986.09
#2025-05-19|2004.76
#2025-05-20|1994.39
#2025-05-21|1999.71
#2025-05-22|1972.75
#2025-05-23|1969.01
#2025-05-26|1987.79
#2025-05-27|1986.84
#2025-05-28|1965.49
#2025-05-29|1968.52
#2025-05-30|1967.43
#2025-06-02|1974.92
#2025-06-03|1979.20
#2025-06-04|1989.26
#2025-06-05|1991.18
#2025-06-06|2007.26
#2025-06-09|2007.93
#2025-06-10|1980.07
#2025-06-11|1985.69
#2025-06-12|1975.92
#2025-06-13|1942.63
#2025-06-16|1962.87
#2025-06-17|1929.99
#2025-06-18|1913.88
#2025-06-19|1887.21
#2025-06-20|1900.27
#2025-06-23|1897.46
#2025-06-24|1943.42
#2025-06-25|1944.87
#2025-06-26|1986.13
#2025-06-27|2010.74
#2025-06-30|2005.28
#2025-07-01|2001.35
#2025-07-02|2006.73
#2025-07-03|2020.61
#2025-07-04|2006.19
#2025-07-07|2024.20
#2025-07-08|2025.82
#2025-07-09|2045.76
#2025-07-10|2063.37
#2025-07-11|2041.03
#2025-07-14|2035.69
#2025-07-15|2018.62
#2025-07-16|2023.00
#2025-07-17|2035.31
#2025-07-18|2055.64
#2025-07-21|2064.93
#2025-07-22|2051.90
#2025-07-23|2074.88
#2025-07-24|2081.11
#2025-07-25|2053.70
#2025-07-28|2032.48
#2025-07-29|2025.18
#2025-07-30|2024.49
#2025-07-31|1982.84
#2025-08-01|1985.24
#2025-08-04|1999.65
#2025-08-05|2003.56
#2025-08-06|2033.94
#2025-08-07|2055.25
#2025-08-08|2073.28
#2025-08-11|2062.86
#2025-08-12|2052.26
#2025-08-13|2060.98
#2025-08-14|2065.91
#2025-08-15|2071.18
#2025-08-18|2059.96
#2025-08-19|2074.03
#2025-08-20|2078.57
#2025-08-21|2059.80
#2025-08-22|2100.85
#2025-08-25|2096.01
#2025-08-26|2079.83
#2025-08-27|2071.55
#2025-08-28|2076.76
#2025-08-29|2065.54
#2025-09-01|2068.27
#2025-09-02|2011.01
#2025-09-03|2026.89
#2025-09-04|2032.29
#2025-09-05|2045.18
#2025-09-08|2054.33
#2025-09-09|2031.91
#2025-09-10|2024.59
#2025-09-11|2040.68
#2025-09-12|2035.82
#2025-09-15|2065.61
#2025-09-16|2040.10
#2025-09-17|2043.47
#2025-09-18|2047.37
#2025-09-19|2026.34
#2025-09-22|2028.19
#2025-09-23|2033.77
#2025-09-24|2003.69
#2025-09-25|1967.41
#2025-09-26|1986.90
#2025-09-29|2001.87
#2025-09-30|2013.47
#2025-10-01|2014.54
#2025-10-02|2021.50
#2025-10-03|2048.13
#2025-10-06|2047.57
#2025-10-07|2033.32
#2025-10-08|2041.37
#2025-10-09|2029.86
#2025-10-10|2008.58
#2025-10-13|2018.52
#2025-10-14|2005.68
#2025-10-15|2004.46
#2025-10-16|1999.86
#2025-10-17|1960.55
#2025-10-20|1981.21
#2025-10-21|1973.09
#2025-10-22|1980.47
#2025-10-23|2002.13
#2025-10-24|2026.78
#2025-10-27|2041.13
#2025-10-28|2033.34
#2025-10-29|2013.77
#2025-10-30|2000.79
#2025-10-31|1991.53
#2025-11-03|1986.98
#2025-11-04|1973.89
#2025-11-05|1985.47
#2025-11-06|1961.91
#2025-11-07|1950.56
#2025-11-10|1969.47
#2025-11-11|2002.77
#2025-11-12|2000.46
#2025-11-13|1962.85
#2025-11-14|1940.41
#2025-11-17|1926.70
#2025-11-18|1891.05
#2025-11-19|1888.56
#2025-11-20|1886.41
#2025-11-21|1880.62
#2025-11-24|1886.13
#2025-11-25|1915.55
#2025-11-26|1939.32
#2025-11-27|1951.87
#2025-11-28|1958.19
#2025-12-01|1937.02
#2025-12-02|1930.52
#2025-12-03|1936.00
#2025-12-04|1948.92
#2025-12-05|1976.27
#2025-12-08|1972.58
#2025-12-09|1977.35
#2025-12-10|1974.30
#2025-12-11|1996.23
#2025-12-12|2002.79
#2025-12-15|2019.33
#2025-12-16|2044.35
#2025-12-17|2047.03
#2025-12-18|2084.09
#2025-12-19|2088.50
#2025-12-22|2103.58
#2025-12-23|2113.01
#2025-12-24|2116.73
#2025-12-25|2116.66
#2025-12-26|2116.97
#2025-12-29|2114.38
#2025-12-30|2124.82
#2025-12-31|2121.15
#2026-01-01|2121.15
#2026-01-02|2111.75
#2026-01-05|2153.91
#2026-01-06|2142.60
#2026-01-07|2136.61
#2026-01-08|2123.60
#2026-01-09|2133.81
#2026-01-12|2147.67
#2026-01-13|2127.06
#2026-01-14|2126.58
#2026-01-15|2161.41
#2026-01-16|2165.98
#2026-01-19|2138.83
#2026-01-20|2142.80
#2026-01-21|2136.70
#2026-01-22|2172.05
#2026-01-23|2159.22
#2026-01-26|2168.83
#2026-01-27|2180.78
#2026-01-28|2165.52
#2026-01-29|2170.92
#2026-01-30|2161.79
#2026-02-02|2160.94
#2026-02-03|2118.66
#2026-02-04|2081.78
#2026-02-05|2064.71
#2026-02-06|2077.66
#2026-02-09|2110.69
#2026-02-10|2099.29
#2026-02-11|2048.80
#2026-02-12|2055.33
#2026-02-13|2059.99
#2026-02-16|2070.40
#2026-02-17|2059.65
#2026-02-18|2102.69
#2026-02-19|2059.62
#2026-02-20|2082.78
#2026-02-23|2042.99
#2026-02-24|2035.82
#2026-02-25|2052.94
#2026-02-26|2094.28
#2026-02-27|2106.20
#2026-03-02|2056.01
#2026-03-03|1987.84
#2026-03-04|2036.23
#2026-03-05|2005.68
#2026-03-06|1992.25
#2026-03-09|1970.26
#2026-03-10|2008.40
#2026-03-11|1968.45
#2026-03-12|1948.68
#2026-03-13|1936.07
#2026-03-16|1951.04
#2026-03-17|1982.00
#2026-03-18|1958.02
#2026-03-19|1915.70
#2026-03-20|1894.19