Table Data - Nasdaq EMEA Financial Services Large Mid Cap NTR Index
| Title | Nasdaq EMEA Financial Services Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA3020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-22 |
| Last Updated | 2025-12-22 10:48 PM CST |
| Notes | For more information about this series, see: NQEMEA3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 349.04 |
| 2001-04-02 | 349.30 |
| 2001-04-03 | 338.46 |
| 2001-04-04 | 344.87 |
| 2001-04-05 | 355.01 |
| 2001-04-06 | 353.61 |
| 2001-04-09 | 358.04 |
| 2001-04-10 | 357.94 |
| 2001-04-11 | 363.51 |
| 2001-04-12 | 364.08 |
| 2001-04-13 | . |
| 2001-04-16 | 362.97 |
| 2001-04-17 | 359.01 |
| 2001-04-18 | 372.65 |
| 2001-04-19 | 379.08 |
| 2001-04-20 | 379.19 |
| 2001-04-23 | 370.90 |
| 2001-04-24 | 364.59 |
| 2001-04-25 | 362.62 |
| 2001-04-26 | 363.25 |
| 2001-04-27 | 371.26 |
| 2001-04-30 | 374.22 |
| 2001-05-01 | 374.00 |
| 2001-05-02 | 374.94 |
| 2001-05-03 | 372.47 |
| 2001-05-04 | 374.54 |
| 2001-05-07 | 377.52 |
| 2001-05-08 | 377.79 |
| 2001-05-09 | 375.78 |
| 2001-05-10 | 378.63 |
| 2001-05-11 | 375.26 |
| 2001-05-14 | 370.90 |
| 2001-05-15 | 372.26 |
| 2001-05-16 | 375.99 |
| 2001-05-17 | 378.96 |
| 2001-05-18 | 385.01 |
| 2001-05-21 | 385.57 |
| 2001-05-22 | 389.55 |
| 2001-05-23 | 386.09 |
| 2001-05-24 | 383.05 |
| 2001-05-25 | 382.31 |
| 2001-05-28 | . |
| 2001-05-29 | 383.17 |
| 2001-05-30 | 377.96 |
| 2001-05-31 | 377.88 |
| 2001-06-01 | 377.97 |
| 2001-06-04 | 379.63 |
| 2001-06-05 | 381.93 |
| 2001-06-06 | 380.99 |
| 2001-06-07 | 380.31 |
| 2001-06-08 | 380.65 |
| 2001-06-11 | 376.19 |
| 2001-06-12 | 372.53 |
| 2001-06-13 | 375.64 |
| 2001-06-14 | 374.29 |
| 2001-06-15 | 371.85 |
| 2001-06-18 | 371.36 |
| 2001-06-19 | 371.94 |
| 2001-06-20 | 365.18 |
| 2001-06-21 | 367.54 |
| 2001-06-22 | 368.62 |
| 2001-06-25 | 368.14 |
| 2001-06-26 | 363.53 |
| 2001-06-27 | 362.11 |
| 2001-06-28 | 362.29 |
| 2001-06-29 | 362.31 |
| 2001-07-02 | 368.46 |
| 2001-07-03 | 368.20 |
| 2001-07-04 | . |
| 2001-07-05 | 356.15 |
| 2001-07-06 | 346.11 |
| 2001-07-09 | 344.70 |
| 2001-07-10 | 347.59 |
| 2001-07-11 | 341.00 |
| 2001-07-12 | 343.00 |
| 2001-07-13 | 345.32 |
| 2001-07-16 | 343.32 |
| 2001-07-17 | 336.73 |
| 2001-07-18 | 340.11 |
| 2001-07-19 | 341.20 |
| 2001-07-20 | 337.58 |
| 2001-07-23 | 332.32 |
| 2001-07-24 | 328.83 |
| 2001-07-25 | 327.38 |
| 2001-07-26 | 327.90 |
| 2001-07-27 | 331.06 |
| 2001-07-30 | 333.86 |
| 2001-07-31 | 335.29 |
| 2001-08-01 | 340.51 |
| 2001-08-02 | 348.86 |
| 2001-08-03 | 347.30 |
| 2001-08-06 | 342.68 |
| 2001-08-07 | 340.10 |
| 2001-08-08 | 336.87 |
| 2001-08-09 | 336.87 |
| 2001-08-10 | 339.09 |
| 2001-08-13 | 334.67 |
| 2001-08-14 | 339.47 |
| 2001-08-15 | 340.61 |
| 2001-08-16 | 337.88 |
| 2001-08-17 | 335.03 |
| 2001-08-20 | 332.87 |
| 2001-08-21 | 335.55 |
| 2001-08-22 | 338.41 |
| 2001-08-23 | 338.10 |
| 2001-08-24 | 340.28 |
| 2001-08-27 | 339.41 |
| 2001-08-28 | 340.63 |
| 2001-08-29 | 338.53 |
| 2001-08-30 | 332.83 |
| 2001-08-31 | 332.82 |
| 2001-09-03 | . |
| 2001-09-04 | 328.70 |
| 2001-09-05 | 324.84 |
| 2001-09-06 | 319.59 |
| 2001-09-07 | 314.91 |
| 2001-09-10 | 306.34 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 286.82 |
| 2001-09-18 | 280.93 |
| 2001-09-19 | 279.83 |
| 2001-09-20 | 267.81 |
| 2001-09-21 | 256.09 |
| 2001-09-24 | 266.82 |
| 2001-09-25 | 273.20 |
| 2001-09-26 | 273.40 |
| 2001-09-27 | 277.46 |
| 2001-09-28 | 282.66 |
| 2001-10-01 | 279.60 |
| 2001-10-02 | 277.88 |
| 2001-10-03 | 278.54 |
| 2001-10-04 | 284.72 |
| 2001-10-05 | 284.57 |
| 2001-10-08 | 283.61 |
| 2001-10-09 | 282.42 |
| 2001-10-10 | 286.14 |
| 2001-10-11 | 297.03 |
| 2001-10-12 | 294.24 |
| 2001-10-15 | 293.86 |
| 2001-10-16 | 295.50 |
| 2001-10-17 | 300.69 |
| 2001-10-18 | 297.97 |
| 2001-10-19 | 294.95 |
| 2001-10-22 | 293.02 |
| 2001-10-23 | 297.07 |
| 2001-10-24 | 300.88 |
| 2001-10-25 | 300.39 |
| 2001-10-26 | 303.72 |
| 2001-10-29 | 304.03 |
| 2001-10-30 | 297.14 |
| 2001-10-31 | 296.64 |
| 2001-11-01 | 298.23 |
| 2001-11-02 | 300.54 |
| 2001-11-05 | 302.12 |
| 2001-11-06 | 305.63 |
| 2001-11-07 | 309.89 |
| 2001-11-08 | 313.42 |
| 2001-11-09 | 311.08 |
| 2001-11-12 | 308.19 |
| 2001-11-13 | 314.48 |
| 2001-11-14 | 319.95 |
| 2001-11-15 | 322.39 |
| 2001-11-16 | 323.72 |
| 2001-11-19 | 326.89 |
| 2001-11-20 | 320.07 |
| 2001-11-21 | 318.31 |
| 2001-11-22 | . |
| 2001-11-23 | 320.51 |
| 2001-11-26 | 322.64 |
| 2001-11-27 | 318.64 |
| 2001-11-28 | 316.01 |
| 2001-11-29 | 311.28 |
| 2001-11-30 | 314.61 |
| 2001-12-03 | 311.01 |
| 2001-12-04 | 312.79 |
| 2001-12-05 | 319.08 |
| 2001-12-06 | 324.88 |
| 2001-12-07 | 322.52 |
| 2001-12-10 | 320.33 |
| 2001-12-11 | 314.59 |
| 2001-12-12 | 313.13 |
| 2001-12-13 | 311.33 |
| 2001-12-14 | 309.01 |
| 2001-12-17 | 315.91 |
| 2001-12-18 | 313.85 |
| 2001-12-19 | 309.47 |
| 2001-12-20 | 303.81 |
| 2001-12-21 | 306.62 |
| 2001-12-24 | 307.51 |
| 2001-12-25 | . |
| 2001-12-26 | 308.66 |
| 2001-12-27 | 314.12 |
| 2001-12-28 | 315.93 |
| 2001-12-31 | 318.44 |
| 2002-01-01 | . |
| 2002-01-02 | 318.15 |
| 2002-01-03 | 322.08 |
| 2002-01-04 | 323.39 |
| 2002-01-07 | 324.31 |
| 2002-01-08 | 322.35 |
| 2002-01-09 | 320.80 |
| 2002-01-10 | 318.34 |
| 2002-01-11 | 320.53 |
| 2002-01-14 | 316.81 |
| 2002-01-15 | 317.06 |
| 2002-01-16 | 311.75 |
| 2002-01-17 | 315.69 |
| 2002-01-18 | 314.66 |
| 2002-01-21 | . |
| 2002-01-22 | 310.83 |
| 2002-01-23 | 310.35 |
| 2002-01-24 | 309.45 |
| 2002-01-25 | 305.46 |
| 2002-01-28 | 304.59 |
| 2002-01-29 | 300.95 |
| 2002-01-30 | 298.79 |
| 2002-01-31 | 302.05 |
| 2002-02-01 | 300.34 |
| 2002-02-04 | 298.78 |
| 2002-02-05 | 294.04 |
| 2002-02-06 | 292.97 |
| 2002-02-07 | 292.94 |
| 2002-02-08 | 294.65 |
| 2002-02-11 | 297.22 |
| 2002-02-12 | 297.05 |
| 2002-02-13 | 297.48 |
| 2002-02-14 | 296.36 |
| 2002-02-15 | 295.78 |
| 2002-02-18 | . |
| 2002-02-19 | 290.93 |
| 2002-02-20 | 288.43 |
| 2002-02-21 | 289.09 |
| 2002-02-22 | 287.93 |
| 2002-02-25 | 288.68 |
| 2002-02-26 | 289.98 |
| 2002-02-27 | 289.16 |
| 2002-02-28 | 290.46 |
| 2002-03-01 | 291.11 |
| 2002-03-04 | 300.65 |
| 2002-03-05 | 302.30 |
| 2002-03-06 | 303.63 |
| 2002-03-07 | 308.00 |
| 2002-03-08 | 306.99 |
| 2002-03-11 | 307.76 |
| 2002-03-12 | 304.23 |
| 2002-03-13 | 303.00 |
| 2002-03-14 | 304.25 |
| 2002-03-15 | 303.81 |
| 2002-03-18 | 305.98 |
| 2002-03-19 | 307.07 |
| 2002-03-20 | 308.12 |
| 2002-03-21 | 307.77 |
| 2002-03-22 | 307.59 |
| 2002-03-25 | 307.35 |
| 2002-03-26 | 308.53 |
| 2002-03-27 | 308.10 |
| 2002-03-28 | 312.07 |
| 2002-03-29 | . |
| 2002-04-01 | 314.29 |
| 2002-04-02 | 316.57 |
| 2002-04-03 | 314.93 |
| 2002-04-04 | 315.44 |
| 2002-04-05 | 315.66 |
| 2002-04-08 | 310.38 |
| 2002-04-09 | 312.66 |
| 2002-04-10 | 317.02 |
| 2002-04-11 | 312.71 |
| 2002-04-12 | 312.93 |
| 2002-04-15 | 313.46 |
| 2002-04-16 | 317.15 |
| 2002-04-17 | 319.55 |
| 2002-04-18 | 315.57 |
| 2002-04-19 | 314.69 |
| 2002-04-22 | 311.27 |
| 2002-04-23 | 311.55 |
| 2002-04-24 | 309.54 |
| 2002-04-25 | 307.54 |
| 2002-04-26 | 306.05 |
| 2002-04-29 | 304.91 |
| 2002-04-30 | 304.86 |
| 2002-05-01 | 306.30 |
| 2002-05-02 | 304.85 |
| 2002-05-03 | 305.83 |
| 2002-05-06 | 306.42 |
| 2002-05-07 | 301.99 |
| 2002-05-08 | 307.77 |
| 2002-05-09 | 306.64 |
| 2002-05-10 | 304.66 |
| 2002-05-13 | 304.64 |
| 2002-05-14 | 304.93 |
| 2002-05-15 | 307.21 |
| 2002-05-16 | 307.12 |
| 2002-05-17 | 304.38 |
| 2002-05-20 | 303.41 |
| 2002-05-21 | 302.01 |
| 2002-05-22 | 301.63 |
| 2002-05-23 | 298.35 |
| 2002-05-24 | 302.49 |
| 2002-05-27 | . |
| 2002-05-28 | 301.99 |
| 2002-05-29 | 300.67 |
| 2002-05-30 | 298.13 |
| 2002-05-31 | 300.08 |
| 2002-06-03 | 297.39 |
| 2002-06-04 | 297.29 |
| 2002-06-05 | 293.28 |
| 2002-06-06 | 291.42 |
| 2002-06-07 | 286.24 |
| 2002-06-10 | 286.74 |
| 2002-06-11 | 287.93 |
| 2002-06-12 | 282.50 |
| 2002-06-13 | 280.30 |
| 2002-06-14 | 273.25 |
| 2002-06-17 | 278.19 |
| 2002-06-18 | 280.74 |
| 2002-06-19 | 278.24 |
| 2002-06-20 | 274.48 |
| 2002-06-21 | 276.86 |
| 2002-06-24 | 271.77 |
| 2002-06-25 | 273.92 |
| 2002-06-26 | 272.15 |
| 2002-06-27 | 275.63 |
| 2002-06-28 | 282.71 |
| 2002-07-01 | 286.73 |
| 2002-07-02 | 278.84 |
| 2002-07-03 | 272.21 |
| 2002-07-04 | . |
| 2002-07-05 | 278.77 |
| 2002-07-08 | 280.69 |
| 2002-07-09 | 279.85 |
| 2002-07-10 | 273.65 |
| 2002-07-11 | 265.18 |
| 2002-07-12 | 265.84 |
| 2002-07-15 | 258.12 |
| 2002-07-16 | 256.57 |
| 2002-07-17 | 266.07 |
| 2002-07-18 | 269.86 |
| 2002-07-19 | 263.91 |
| 2002-07-22 | 252.43 |
| 2002-07-23 | 243.20 |
| 2002-07-24 | 237.12 |
| 2002-07-25 | 244.43 |
| 2002-07-26 | 245.13 |
| 2002-07-29 | 251.13 |
| 2002-07-30 | 250.89 |
| 2002-07-31 | 249.51 |
| 2002-08-01 | 243.40 |
| 2002-08-02 | 240.61 |
| 2002-08-05 | 231.46 |
| 2002-08-06 | 232.69 |
| 2002-08-07 | 235.26 |
| 2002-08-08 | 240.01 |
| 2002-08-09 | 243.41 |
| 2002-08-12 | 242.46 |
| 2002-08-13 | 241.20 |
| 2002-08-14 | 239.75 |
| 2002-08-15 | 242.18 |
| 2002-08-16 | 244.04 |
| 2002-08-19 | 245.54 |
| 2002-08-20 | 243.23 |
| 2002-08-21 | 247.69 |
| 2002-08-22 | 250.78 |
| 2002-08-23 | 250.60 |
| 2002-08-26 | 249.62 |
| 2002-08-27 | 254.14 |
| 2002-08-28 | 247.99 |
| 2002-08-29 | 245.39 |
| 2002-08-30 | 245.59 |
| 2002-09-02 | . |
| 2002-09-03 | 239.39 |
| 2002-09-04 | 240.07 |
| 2002-09-05 | 239.49 |
| 2002-09-06 | 242.84 |
| 2002-09-09 | 240.25 |
| 2002-09-10 | 244.01 |
| 2002-09-11 | 246.41 |
| 2002-09-12 | 241.97 |
| 2002-09-13 | 238.31 |
| 2002-09-16 | 235.00 |
| 2002-09-17 | 234.23 |
| 2002-09-18 | 228.43 |
| 2002-09-19 | 225.31 |
| 2002-09-20 | 226.33 |
| 2002-09-23 | 219.85 |
| 2002-09-24 | 215.71 |
| 2002-09-25 | 220.71 |
| 2002-09-26 | 225.03 |
| 2002-09-27 | 223.57 |
| 2002-09-30 | 217.37 |
| 2002-10-01 | 216.47 |
| 2002-10-02 | 222.22 |
| 2002-10-03 | 221.09 |
| 2002-10-04 | 215.95 |
| 2002-10-07 | 214.69 |
| 2002-10-08 | 210.05 |
| 2002-10-09 | 207.32 |
| 2002-10-10 | 208.54 |
| 2002-10-11 | 220.47 |
| 2002-10-14 | 221.16 |
| 2002-10-15 | 230.36 |
| 2002-10-16 | 225.19 |
| 2002-10-17 | 233.15 |
| 2002-10-18 | 233.06 |
| 2002-10-21 | 235.88 |
| 2002-10-22 | 236.85 |
| 2002-10-23 | 230.56 |
| 2002-10-24 | 236.19 |
| 2002-10-25 | 234.94 |
| 2002-10-28 | 237.64 |
| 2002-10-29 | 230.20 |
| 2002-10-30 | 232.46 |
| 2002-10-31 | 236.18 |
| 2002-11-01 | 237.56 |
| 2002-11-04 | 246.42 |
| 2002-11-05 | 252.30 |
| 2002-11-06 | 251.73 |
| 2002-11-07 | 251.06 |
| 2002-11-08 | 248.50 |
| 2002-11-11 | 246.86 |
| 2002-11-12 | 248.82 |
| 2002-11-13 | 247.69 |
| 2002-11-14 | 249.93 |
| 2002-11-15 | 252.10 |
| 2002-11-18 | 256.67 |
| 2002-11-19 | 255.22 |
| 2002-11-20 | 254.76 |
| 2002-11-21 | 259.85 |
| 2002-11-22 | 259.93 |
| 2002-11-25 | 255.77 |
| 2002-11-26 | 253.14 |
| 2002-11-27 | 255.53 |
| 2002-11-28 | . |
| 2002-11-29 | 259.26 |
| 2002-12-02 | 260.81 |
| 2002-12-03 | 258.19 |
| 2002-12-04 | 254.50 |
| 2002-12-05 | 253.27 |
| 2002-12-06 | 252.73 |
| 2002-12-09 | 247.47 |
| 2002-12-10 | 248.23 |
| 2002-12-11 | 250.16 |
| 2002-12-12 | 250.39 |
| 2002-12-13 | 249.30 |
| 2002-12-16 | 250.32 |
| 2002-12-17 | 247.39 |
| 2002-12-18 | 245.65 |
| 2002-12-19 | 241.58 |
| 2002-12-20 | 246.16 |
| 2002-12-23 | 245.46 |
| 2002-12-24 | 244.89 |
| 2002-12-25 | . |
| 2002-12-26 | 245.03 |
| 2002-12-27 | 243.10 |
| 2002-12-30 | 246.09 |
| 2002-12-31 | 248.25 |
| 2003-01-01 | . |
| 2003-01-02 | 248.75 |
| 2003-01-03 | 251.63 |
| 2003-01-06 | 252.24 |
| 2003-01-07 | 248.14 |
| 2003-01-08 | 244.59 |
| 2003-01-09 | 248.23 |
| 2003-01-10 | 249.37 |
| 2003-01-13 | 250.47 |
| 2003-01-14 | 251.70 |
| 2003-01-15 | 246.74 |
| 2003-01-16 | 248.58 |
| 2003-01-17 | 246.82 |
| 2003-01-20 | . |
| 2003-01-21 | 245.12 |
| 2003-01-22 | 241.11 |
| 2003-01-23 | 241.82 |
| 2003-01-24 | 241.76 |
| 2003-01-27 | 234.45 |
| 2003-01-28 | 233.72 |
| 2003-01-29 | 233.64 |
| 2003-01-30 | 237.95 |
| 2003-01-31 | 238.11 |
| 2003-02-03 | 241.96 |
| 2003-02-04 | 239.47 |
| 2003-02-05 | 240.41 |
| 2003-02-06 | 238.96 |
| 2003-02-07 | 237.14 |
| 2003-02-10 | 235.10 |
| 2003-02-11 | 237.68 |
| 2003-02-12 | 236.46 |
| 2003-02-13 | 236.24 |
| 2003-02-14 | 236.83 |
| 2003-02-17 | . |
| 2003-02-18 | 240.69 |
| 2003-02-19 | 240.64 |
| 2003-02-20 | 241.34 |
| 2003-02-21 | 242.93 |
| 2003-02-24 | 241.96 |
| 2003-02-25 | 234.66 |
| 2003-02-26 | 235.82 |
| 2003-02-27 | 236.37 |
| 2003-02-28 | 238.25 |
| 2003-03-03 | 238.04 |
| 2003-03-04 | 237.32 |
| 2003-03-05 | 235.66 |
| 2003-03-06 | 234.55 |
| 2003-03-07 | 232.62 |
| 2003-03-10 | 227.82 |
| 2003-03-11 | 226.36 |
| 2003-03-12 | 220.54 |
| 2003-03-13 | 224.75 |
| 2003-03-14 | 227.75 |
| 2003-03-17 | 229.34 |
| 2003-03-18 | 229.85 |
| 2003-03-19 | 230.75 |
| 2003-03-20 | 231.37 |
| 2003-03-21 | 233.48 |
| 2003-03-24 | 228.70 |
| 2003-03-25 | 230.81 |
| 2003-03-26 | 228.69 |
| 2003-03-27 | 227.43 |
| 2003-03-28 | 227.96 |
| 2003-03-31 | 224.81 |
| 2003-04-01 | 226.86 |
| 2003-04-02 | 230.39 |
| 2003-04-03 | 230.06 |
| 2003-04-04 | 231.93 |
| 2003-04-07 | 238.91 |
| 2003-04-08 | 236.63 |
| 2003-04-09 | 237.70 |
| 2003-04-10 | 238.05 |
| 2003-04-11 | 237.07 |
| 2003-04-14 | 240.29 |
| 2003-04-15 | 243.70 |
| 2003-04-16 | 245.92 |
| 2003-04-17 | 248.66 |
| 2003-04-18 | . |
| 2003-04-21 | 247.48 |
| 2003-04-22 | 249.77 |
| 2003-04-23 | 253.80 |
| 2003-04-24 | 253.41 |
| 2003-04-25 | 250.22 |
| 2003-04-28 | 252.05 |
| 2003-04-29 | 255.21 |
| 2003-04-30 | 259.50 |
| 2003-05-01 | 261.12 |
| 2003-05-02 | 260.76 |
| 2003-05-05 | 266.13 |
| 2003-05-06 | 270.98 |
| 2003-05-07 | 268.91 |
| 2003-05-08 | 262.88 |
| 2003-05-09 | 267.35 |
| 2003-05-12 | 267.76 |
| 2003-05-13 | 270.24 |
| 2003-05-14 | 270.33 |
| 2003-05-15 | 273.50 |
| 2003-05-16 | 277.05 |
| 2003-05-19 | 272.23 |
| 2003-05-20 | 273.67 |
| 2003-05-21 | 271.71 |
| 2003-05-22 | 275.33 |
| 2003-05-23 | 278.61 |
| 2003-05-26 | . |
| 2003-05-27 | 282.01 |
| 2003-05-28 | 286.07 |
| 2003-05-29 | 289.08 |
| 2003-05-30 | 293.75 |
| 2003-06-02 | 295.74 |
| 2003-06-03 | 293.20 |
| 2003-06-04 | 293.09 |
| 2003-06-05 | 299.66 |
| 2003-06-06 | 302.60 |
| 2003-06-09 | 300.68 |
| 2003-06-10 | 298.21 |
| 2003-06-11 | 304.84 |
| 2003-06-12 | 306.76 |
| 2003-06-13 | 306.37 |
| 2003-06-16 | 311.27 |
| 2003-06-17 | 315.04 |
| 2003-06-18 | 312.14 |
| 2003-06-19 | 307.34 |
| 2003-06-20 | 306.24 |
| 2003-06-23 | 301.64 |
| 2003-06-24 | 301.09 |
| 2003-06-25 | 302.37 |
| 2003-06-26 | 301.11 |
| 2003-06-27 | 300.64 |
| 2003-06-30 | 300.28 |
| 2003-07-01 | 297.78 |
| 2003-07-02 | 299.88 |
| 2003-07-03 | 301.43 |
| 2003-07-04 | . |
| 2003-07-07 | 305.67 |
| 2003-07-08 | 304.97 |
| 2003-07-09 | 304.38 |
| 2003-07-10 | 303.92 |
| 2003-07-11 | 306.36 |
| 2003-07-14 | 310.86 |
| 2003-07-15 | 308.90 |
| 2003-07-16 | 304.82 |
| 2003-07-17 | 300.55 |
| 2003-07-18 | 301.12 |
| 2003-07-21 | 301.17 |
| 2003-07-22 | 302.05 |
| 2003-07-23 | 303.24 |
| 2003-07-24 | 305.76 |
| 2003-07-25 | 306.82 |
| 2003-07-28 | 309.40 |
| 2003-07-29 | 308.31 |
| 2003-07-30 | 306.56 |
| 2003-07-31 | 306.84 |
| 2003-08-01 | 304.55 |
| 2003-08-04 | 305.59 |
| 2003-08-05 | 306.93 |
| 2003-08-06 | 303.09 |
| 2003-08-07 | 302.38 |
| 2003-08-08 | 304.51 |
| 2003-08-11 | 305.92 |
| 2003-08-12 | 307.75 |
| 2003-08-13 | 309.54 |
| 2003-08-14 | 310.80 |
| 2003-08-15 | 312.28 |
| 2003-08-18 | 311.91 |
| 2003-08-19 | 309.88 |
| 2003-08-20 | 310.93 |
| 2003-08-21 | 311.18 |
| 2003-08-22 | 309.39 |
| 2003-08-25 | 307.23 |
| 2003-08-26 | 301.54 |
| 2003-08-27 | 304.12 |
| 2003-08-28 | 304.43 |
| 2003-08-29 | 305.80 |
| 2003-09-01 | . |
| 2003-09-02 | 306.06 |
| 2003-09-03 | 312.71 |
| 2003-09-04 | 316.16 |
| 2003-09-05 | 317.68 |
| 2003-09-08 | 317.91 |
| 2003-09-09 | 317.27 |
| 2003-09-10 | 315.80 |
| 2003-09-11 | 315.05 |
| 2003-09-12 | 318.17 |
| 2003-09-15 | 318.60 |
| 2003-09-16 | 318.76 |
| 2003-09-17 | 323.05 |
| 2003-09-18 | 327.62 |
| 2003-09-19 | 327.05 |
| 2003-09-22 | 327.43 |
| 2003-09-23 | 326.44 |
| 2003-09-24 | 327.10 |
| 2003-09-25 | 324.26 |
| 2003-09-26 | 322.50 |
| 2003-09-29 | 321.16 |
| 2003-09-30 | 319.15 |
| 2003-10-01 | 326.40 |
| 2003-10-02 | 328.77 |
| 2003-10-03 | 333.80 |
| 2003-10-06 | 336.97 |
| 2003-10-07 | 337.52 |
| 2003-10-08 | 337.35 |
| 2003-10-09 | 339.35 |
| 2003-10-10 | 341.19 |
| 2003-10-13 | 341.72 |
| 2003-10-14 | 340.87 |
| 2003-10-15 | 345.81 |
| 2003-10-16 | 345.99 |
| 2003-10-17 | 343.51 |
| 2003-10-20 | 346.37 |
| 2003-10-21 | 347.66 |
| 2003-10-22 | 344.51 |
| 2003-10-23 | 342.43 |
| 2003-10-24 | 343.96 |
| 2003-10-27 | 344.77 |
| 2003-10-28 | 344.72 |
| 2003-10-29 | 346.87 |
| 2003-10-30 | 349.32 |
| 2003-10-31 | 347.17 |
| 2003-11-03 | 347.60 |
| 2003-11-04 | 347.86 |
| 2003-11-05 | 344.39 |
| 2003-11-06 | 342.44 |
| 2003-11-07 | 343.46 |
| 2003-11-10 | 339.75 |
| 2003-11-11 | 338.08 |
| 2003-11-12 | 344.23 |
| 2003-11-13 | 346.67 |
| 2003-11-14 | 349.15 |
| 2003-11-17 | 344.18 |
| 2003-11-18 | 346.00 |
| 2003-11-19 | 344.52 |
| 2003-11-20 | 341.36 |
| 2003-11-21 | 341.98 |
| 2003-11-24 | 341.99 |
| 2003-11-25 | 343.67 |
| 2003-11-26 | 345.33 |
| 2003-11-27 | . |
| 2003-11-28 | 345.95 |
| 2003-12-01 | 350.77 |
| 2003-12-02 | 354.11 |
| 2003-12-03 | 355.43 |
| 2003-12-04 | 352.29 |
| 2003-12-05 | 354.16 |
| 2003-12-08 | 354.27 |
| 2003-12-09 | 356.15 |
| 2003-12-10 | 353.95 |
| 2003-12-11 | 352.01 |
| 2003-12-12 | 354.54 |
| 2003-12-15 | 357.57 |
| 2003-12-16 | 357.78 |
| 2003-12-17 | 359.71 |
| 2003-12-18 | 362.73 |
| 2003-12-19 | 360.98 |
| 2003-12-22 | 362.82 |
| 2003-12-23 | 363.91 |
| 2003-12-24 | 366.01 |
| 2003-12-25 | . |
| 2003-12-26 | 366.23 |
| 2003-12-29 | 368.07 |
| 2003-12-30 | 372.11 |
| 2003-12-31 | 373.76 |
| 2004-01-01 | . |
| 2004-01-02 | 378.46 |
| 2004-01-05 | 380.99 |
| 2004-01-06 | 382.89 |
| 2004-01-07 | 381.82 |
| 2004-01-08 | 390.19 |
| 2004-01-09 | 395.52 |
| 2004-01-12 | 394.56 |
| 2004-01-13 | 395.02 |
| 2004-01-14 | 393.13 |
| 2004-01-15 | 392.36 |
| 2004-01-16 | 390.60 |
| 2004-01-19 | . |
| 2004-01-20 | 397.71 |
| 2004-01-21 | 400.25 |
| 2004-01-22 | 402.83 |
| 2004-01-23 | 400.58 |
| 2004-01-26 | 396.10 |
| 2004-01-27 | 399.03 |
| 2004-01-28 | 403.53 |
| 2004-01-29 | 394.55 |
| 2004-01-30 | 393.53 |
| 2004-02-02 | 395.37 |
| 2004-02-03 | 397.91 |
| 2004-02-04 | 395.83 |
| 2004-02-05 | 397.88 |
| 2004-02-06 | 404.42 |
| 2004-02-09 | 407.31 |
| 2004-02-10 | 407.39 |
| 2004-02-11 | 408.13 |
| 2004-02-12 | 415.03 |
| 2004-02-13 | 415.41 |
| 2004-02-16 | . |
| 2004-02-17 | 419.60 |
| 2004-02-18 | 422.22 |
| 2004-02-19 | 421.15 |
| 2004-02-20 | 413.82 |
| 2004-02-23 | 412.75 |
| 2004-02-24 | 411.14 |
| 2004-02-25 | 408.89 |
| 2004-02-26 | 406.86 |
| 2004-02-27 | 405.90 |
| 2004-03-01 | 413.40 |
| 2004-03-02 | 411.43 |
| 2004-03-03 | 405.90 |
| 2004-03-04 | 408.41 |
| 2004-03-05 | 415.96 |
| 2004-03-08 | 415.76 |
| 2004-03-09 | 414.29 |
| 2004-03-10 | 403.88 |
| 2004-03-11 | 394.66 |
| 2004-03-12 | 395.17 |
| 2004-03-15 | 390.00 |
| 2004-03-16 | 398.00 |
| 2004-03-17 | 397.83 |
| 2004-03-18 | 398.93 |
| 2004-03-19 | 399.49 |
| 2004-03-22 | 395.29 |
| 2004-03-23 | 393.39 |
| 2004-03-24 | 391.87 |
| 2004-03-25 | 395.63 |
| 2004-03-26 | 393.53 |
| 2004-03-29 | 399.53 |
| 2004-03-30 | 399.59 |
| 2004-03-31 | 401.57 |
| 2004-04-01 | 406.03 |
| 2004-04-02 | 402.88 |
| 2004-04-05 | 401.76 |
| 2004-04-06 | 405.99 |
| 2004-04-07 | 408.27 |
| 2004-04-08 | 407.13 |
| 2004-04-09 | . |
| 2004-04-12 | 406.36 |
| 2004-04-13 | 402.70 |
| 2004-04-14 | 396.32 |
| 2004-04-15 | 394.52 |
| 2004-04-16 | 400.23 |
| 2004-04-19 | 399.92 |
| 2004-04-20 | 399.10 |
| 2004-04-21 | 393.21 |
| 2004-04-22 | 390.81 |
| 2004-04-23 | 392.94 |
| 2004-04-26 | 393.59 |
| 2004-04-27 | 392.54 |
| 2004-04-28 | 385.43 |
| 2004-04-29 | 383.54 |
| 2004-04-30 | 380.83 |
| 2004-05-03 | 381.53 |
| 2004-05-04 | 386.53 |
| 2004-05-05 | 386.28 |
| 2004-05-06 | 378.75 |
| 2004-05-07 | 374.50 |
| 2004-05-10 | 361.87 |
| 2004-05-11 | 364.65 |
| 2004-05-12 | 363.76 |
| 2004-05-13 | 363.81 |
| 2004-05-14 | 363.93 |
| 2004-05-17 | 359.91 |
| 2004-05-18 | 363.99 |
| 2004-05-19 | 373.92 |
| 2004-05-20 | 369.19 |
| 2004-05-21 | 372.06 |
| 2004-05-24 | 373.54 |
| 2004-05-25 | 373.50 |
| 2004-05-26 | 377.21 |
| 2004-05-27 | 384.99 |
| 2004-05-28 | 383.50 |
| 2004-05-31 | . |
| 2004-06-01 | 381.67 |
| 2004-06-02 | 384.50 |
| 2004-06-03 | 381.59 |
| 2004-06-04 | 383.46 |
| 2004-06-07 | 387.69 |
| 2004-06-08 | 388.06 |
| 2004-06-09 | 386.78 |
| 2004-06-10 | 386.63 |
| 2004-06-11 | . |
| 2004-06-14 | 378.40 |
| 2004-06-15 | 380.91 |
| 2004-06-16 | 381.20 |
| 2004-06-17 | 381.41 |
| 2004-06-18 | 384.83 |
| 2004-06-21 | 382.95 |
| 2004-06-22 | 381.38 |
| 2004-06-23 | 382.04 |
| 2004-06-24 | 384.24 |
| 2004-06-25 | 384.06 |
| 2004-06-28 | 386.07 |
| 2004-06-29 | 380.15 |
| 2004-06-30 | 380.29 |
| 2004-07-01 | 381.04 |
| 2004-07-02 | 384.43 |
| 2004-07-05 | . |
| 2004-07-06 | 378.09 |
| 2004-07-07 | 383.58 |
| 2004-07-08 | 383.36 |
| 2004-07-09 | 381.85 |
| 2004-07-12 | 380.76 |
| 2004-07-13 | 381.27 |
| 2004-07-14 | 380.16 |
| 2004-07-15 | 377.73 |
| 2004-07-16 | 380.02 |
| 2004-07-19 | 377.64 |
| 2004-07-20 | 378.18 |
| 2004-07-21 | 375.89 |
| 2004-07-22 | 373.31 |
| 2004-07-23 | 369.10 |
| 2004-07-26 | 366.68 |
| 2004-07-27 | 364.83 |
| 2004-07-28 | 361.19 |
| 2004-07-29 | 363.76 |
| 2004-07-30 | 364.55 |
| 2004-08-02 | 362.88 |
| 2004-08-03 | 362.22 |
| 2004-08-04 | 359.38 |
| 2004-08-05 | 360.03 |
| 2004-08-06 | 360.50 |
| 2004-08-09 | 359.25 |
| 2004-08-10 | 363.77 |
| 2004-08-11 | 359.66 |
| 2004-08-12 | 356.97 |
| 2004-08-13 | 360.53 |
| 2004-08-16 | 360.81 |
| 2004-08-17 | 362.88 |
| 2004-08-18 | 362.78 |
| 2004-08-19 | 366.10 |
| 2004-08-20 | 365.40 |
| 2004-08-23 | 367.12 |
| 2004-08-24 | 364.66 |
| 2004-08-25 | 365.13 |
| 2004-08-26 | 367.14 |
| 2004-08-27 | 367.19 |
| 2004-08-30 | 368.00 |
| 2004-08-31 | 369.67 |
| 2004-09-01 | 372.59 |
| 2004-09-02 | 372.30 |
| 2004-09-03 | 373.31 |
| 2004-09-06 | . |
| 2004-09-07 | 376.00 |
| 2004-09-08 | 379.21 |
| 2004-09-09 | 377.55 |
| 2004-09-10 | 381.20 |
| 2004-09-13 | 382.24 |
| 2004-09-14 | 383.49 |
| 2004-09-15 | 379.82 |
| 2004-09-16 | 382.06 |
| 2004-09-17 | 383.68 |
| 2004-09-20 | 381.83 |
| 2004-09-21 | 386.10 |
| 2004-09-22 | 382.82 |
| 2004-09-23 | 382.23 |
| 2004-09-24 | 383.15 |
| 2004-09-27 | 379.98 |
| 2004-09-28 | 382.28 |
| 2004-09-29 | 379.68 |
| 2004-09-30 | 380.33 |
| 2004-10-01 | 384.60 |
| 2004-10-04 | 385.60 |
| 2004-10-05 | 388.65 |
| 2004-10-06 | 392.28 |
| 2004-10-07 | 392.05 |
| 2004-10-08 | 396.84 |
| 2004-10-11 | 394.17 |
| 2004-10-12 | 389.05 |
| 2004-10-13 | 387.09 |
| 2004-10-14 | 388.57 |
| 2004-10-15 | 390.54 |
| 2004-10-18 | 390.36 |
| 2004-10-19 | 393.51 |
| 2004-10-20 | 391.64 |
| 2004-10-21 | 394.72 |
| 2004-10-22 | 394.03 |
| 2004-10-25 | 392.22 |
| 2004-10-26 | 392.89 |
| 2004-10-27 | 396.97 |
| 2004-10-28 | 398.15 |
| 2004-10-29 | 397.01 |
| 2004-11-01 | 401.28 |
| 2004-11-02 | 403.76 |
| 2004-11-03 | 411.17 |
| 2004-11-04 | 410.93 |
| 2004-11-05 | 415.88 |
| 2004-11-08 | 416.44 |
| 2004-11-09 | 416.51 |
| 2004-11-10 | 417.74 |
| 2004-11-11 | 419.80 |
| 2004-11-12 | 426.26 |
| 2004-11-15 | 426.80 |
| 2004-11-16 | 426.39 |
| 2004-11-17 | 432.32 |
| 2004-11-18 | 433.60 |
| 2004-11-19 | 436.67 |
| 2004-11-22 | 432.98 |
| 2004-11-23 | 435.77 |
| 2004-11-24 | 437.26 |
| 2004-11-25 | . |
| 2004-11-26 | 442.31 |
| 2004-11-29 | 444.52 |
| 2004-11-30 | 444.67 |
| 2004-12-01 | 451.42 |
| 2004-12-02 | 451.94 |
| 2004-12-03 | 457.65 |
| 2004-12-06 | 455.48 |
| 2004-12-07 | 457.19 |
| 2004-12-08 | 449.66 |
| 2004-12-09 | 445.59 |
| 2004-12-10 | 448.37 |
| 2004-12-13 | 453.95 |
| 2004-12-14 | 455.34 |
| 2004-12-15 | 460.24 |
| 2004-12-16 | 458.03 |
| 2004-12-17 | 457.83 |
| 2004-12-20 | 464.80 |
| 2004-12-21 | 463.62 |
| 2004-12-22 | 467.06 |
| 2004-12-23 | 470.62 |
| 2004-12-24 | . |
| 2004-12-27 | 475.35 |
| 2004-12-28 | 475.42 |
| 2004-12-29 | 473.78 |
| 2004-12-30 | 476.04 |
| 2004-12-31 | 476.62 |
| 2005-01-03 | 475.63 |
| 2005-01-04 | 469.24 |
| 2005-01-05 | 466.21 |
| 2005-01-06 | 462.79 |
| 2005-01-07 | 461.51 |
| 2005-01-10 | 466.11 |
| 2005-01-11 | 466.04 |
| 2005-01-12 | 471.05 |
| 2005-01-13 | 466.72 |
| 2005-01-14 | 463.32 |
| 2005-01-17 | . |
| 2005-01-18 | 463.78 |
| 2005-01-19 | 466.06 |
| 2005-01-20 | 461.03 |
| 2005-01-21 | 461.36 |
| 2005-01-24 | 462.00 |
| 2005-01-25 | 464.19 |
| 2005-01-26 | 469.74 |
| 2005-01-27 | 471.92 |
#2005-01-28| 471.83
#2005-01-31| 477.65
#2005-02-01| 479.58
#2005-02-02| 485.87
#2005-02-03| 484.51
#2005-02-04| 485.86
#2005-02-07| 483.01
#2005-02-08| 482.88
#2005-02-09| 483.89
#2005-02-10| 484.95
#2005-02-11| 489.40
#2005-02-14| 493.94
#2005-02-15| 492.83
#2005-02-16| 488.91
#2005-02-17| 493.47
#2005-02-18| 494.69
#2005-02-21| .
#2005-02-22| 495.57
#2005-02-23| 491.64
#2005-02-24| 492.27
#2005-02-25| 496.63
#2005-02-28| 501.34
#2005-03-01| 503.58
#2005-03-02| 504.08
#2005-03-03| 505.68
#2005-03-04| 515.04
#2005-03-07| 512.89
#2005-03-08| 515.28
#2005-03-09| 516.41
#2005-03-10| 512.19
#2005-03-11| 517.05
#2005-03-14| 510.15
#2005-03-15| 508.33
#2005-03-16| 507.11
#2005-03-17| 503.63
#2005-03-18| 503.98
#2005-03-21| 498.02
#2005-03-22| 496.82
#2005-03-23| 486.29
#2005-03-24| 487.13
#2005-03-25| .
#2005-03-28| 483.07
#2005-03-29| 481.26
#2005-03-30| 482.63
#2005-03-31| 486.10
#2005-04-01| 490.75
#2005-04-04| 482.54
#2005-04-05| 487.41
#2005-04-06| 491.61
#2005-04-07| 493.45
#2005-04-08| 494.73
#2005-04-11| 498.99
#2005-04-12| 495.31
#2005-04-13| 497.30
#2005-04-14| 492.87
#2005-04-15| 487.85
#2005-04-18| 481.72
#2005-04-19| 486.91
#2005-04-20| 486.24
#2005-04-21| 486.73
#2005-04-22| 490.00
#2005-04-25| 486.63
#2005-04-26| 483.33
#2005-04-27| 477.54
#2005-04-28| 469.18
#2005-04-29| 469.89
#2005-05-02| 469.20
#2005-05-03| 472.32
#2005-05-04| 477.77
#2005-05-05| 479.91
#2005-05-06| 477.87
#2005-05-09| 477.23
#2005-05-10| 473.88
#2005-05-11| 471.42
#2005-05-12| 469.97
#2005-05-13| 464.91
#2005-05-16| 461.27
#2005-05-17| 462.10
#2005-05-18| 467.17
#2005-05-19| 469.42
#2005-05-20| 467.19
#2005-05-23| 470.81
#2005-05-24| 469.34
#2005-05-25| 471.81
#2005-05-26| 473.50
#2005-05-27| 475.75
#2005-05-30| .
#2005-05-31| 474.14
#2005-06-01| 474.93
#2005-06-02| 478.39
#2005-06-03| 477.63
#2005-06-06| 479.06
#2005-06-07| 484.73
#2005-06-08| 485.56
#2005-06-09| 478.70
#2005-06-10| 479.69
#2005-06-13| 478.43
#2005-06-14| 478.21
#2005-06-15| 479.64
#2005-06-16| 484.89
#2005-06-17| 491.02
#2005-06-20| 489.05
#2005-06-21| 490.97
#2005-06-22| 491.53
#2005-06-23| 488.35
#2005-06-24| 485.02
#2005-06-27| 481.30
#2005-06-28| 482.72
#2005-06-29| 484.44
#2005-06-30| 486.27
#2005-07-01| 485.14
#2005-07-04| .
#2005-07-05| 481.66
#2005-07-06| 491.08
#2005-07-07| 485.09
#2005-07-08| 489.83
#2005-07-11| 499.83
#2005-07-12| 503.33
#2005-07-13| 500.42
#2005-07-14| 504.03
#2005-07-15| 502.45
#2005-07-18| 502.47
#2005-07-19| 501.26
#2005-07-20| 499.52
#2005-07-21| 505.77
#2005-07-22| 507.62
#2005-07-25| 506.54
#2005-07-26| 503.24
#2005-07-27| 506.40
#2005-07-28| 514.44
#2005-07-29| 521.08
#2005-08-01| 527.18
#2005-08-02| 528.54
#2005-08-03| 533.06
#2005-08-04| 533.62
#2005-08-05| 529.66
#2005-08-08| 532.97
#2005-08-09| 534.48
#2005-08-10| 544.42
#2005-08-11| 544.40
#2005-08-12| 545.37
#2005-08-15| 543.12
#2005-08-16| 541.18
#2005-08-17| 535.18
#2005-08-18| 530.96
#2005-08-19| 532.95
#2005-08-22| 537.83
#2005-08-23| 534.78
#2005-08-24| 532.68
#2005-08-25| 529.86
#2005-08-26| 529.86
#2005-08-29| 529.22
#2005-08-30| 526.01
#2005-08-31| 533.83
#2005-09-01| 547.35
#2005-09-02| 554.54
#2005-09-05| .
#2005-09-06| 559.66
#2005-09-07| 563.19
#2005-09-08| 563.51
#2005-09-09| 567.79
#2005-09-12| 565.42
#2005-09-13| 561.29
#2005-09-14| 563.49
#2005-09-15| 558.41
#2005-09-16| 560.47
#2005-09-19| 560.48
#2005-09-20| 560.95
#2005-09-21| 558.14
#2005-09-22| 552.92
#2005-09-23| 552.67
#2005-09-26| 555.87
#2005-09-27| 552.45
#2005-09-28| 558.83
#2005-09-29| 560.05
#2005-09-30| 563.80
#2005-10-03| 561.64
#2005-10-04| 565.34
#2005-10-05| 562.65
#2005-10-06| 557.72
#2005-10-07| 552.05
#2005-10-10| 551.66
#2005-10-11| 550.97
#2005-10-12| 547.72
#2005-10-13| 532.29
#2005-10-14| 535.25
#2005-10-17| 535.99
#2005-10-18| 531.04
#2005-10-19| 519.75
#2005-10-20| 528.83
#2005-10-21| 524.14
#2005-10-24| 530.51
#2005-10-25| 535.79
#2005-10-26| 536.53
#2005-10-27| 532.24
#2005-10-28| 529.53
#2005-10-31| 538.69
#2005-11-01| 540.96
#2005-11-02| 549.25
#2005-11-03| 557.05
#2005-11-04| 547.27
#2005-11-07| 551.18
#2005-11-08| 548.85
#2005-11-09| 545.88
#2005-11-10| 548.66
#2005-11-11| 553.63
#2005-11-14| 552.64
#2005-11-15| 551.38
#2005-11-16| 549.44
#2005-11-17| 556.23
#2005-11-18| 561.64
#2005-11-21| 566.52
#2005-11-22| 565.77
#2005-11-23| 573.41
#2005-11-24| .
#2005-11-25| 573.43
#2005-11-28| 575.14
#2005-11-29| 575.11
#2005-11-30| 572.45
#2005-12-01| 578.71
#2005-12-02| 584.19
#2005-12-05| 586.94
#2005-12-06| 593.56
#2005-12-07| 593.68
#2005-12-08| 596.86
#2005-12-09| 598.30
#2005-12-12| 604.22
#2005-12-13| 606.15
#2005-12-14| 609.17
#2005-12-15| 603.39
#2005-12-16| 611.97
#2005-12-19| 612.10
#2005-12-20| 608.46
#2005-12-21| 606.29
#2005-12-22| 605.58
#2005-12-23| 606.93
#2005-12-26| .
#2005-12-27| 608.75
#2005-12-28| 609.28
#2005-12-29| 609.63
#2005-12-30| 606.04
#2006-01-02| .
#2006-01-03| 622.71
#2006-01-04| 635.09
#2006-01-05| 636.97
#2006-01-06| 645.96
#2006-01-09| 649.83
#2006-01-10| 643.81
#2006-01-11| 652.93
#2006-01-12| 654.53
#2006-01-13| 656.03
#2006-01-16| .
#2006-01-17| 647.07
#2006-01-18| 640.78
#2006-01-19| 655.97
#2006-01-20| 656.29
#2006-01-23| 663.70
#2006-01-24| 663.17
#2006-01-25| 670.26
#2006-01-26| 675.51
#2006-01-27| 682.41
#2006-01-30| 682.86
#2006-01-31| 690.70
#2006-02-01| 696.25
#2006-02-02| 687.41
#2006-02-03| 679.00
#2006-02-06| 680.30
#2006-02-07| 680.06
#2006-02-08| 673.45
#2006-02-09| 679.64
#2006-02-10| 677.08
#2006-02-13| 673.76
#2006-02-14| 672.05
#2006-02-15| 674.43
#2006-02-16| 683.33
#2006-02-17| 694.75
#2006-02-20| .
#2006-02-21| 702.07
#2006-02-22| 704.34
#2006-02-23| 708.34
#2006-02-24| 705.67
#2006-02-27| 710.37
#2006-02-28| 705.10
#2006-03-01| 709.54
#2006-03-02| 711.13
#2006-03-03| 704.39
#2006-03-06| 707.69
#2006-03-07| 686.21
#2006-03-08| 678.59
#2006-03-09| 687.16
#2006-03-10| 689.33
#2006-03-13| 712.27
#2006-03-14| 719.28
#2006-03-15| 731.63
#2006-03-16| 741.28
#2006-03-17| 742.99
#2006-03-20| 746.76
#2006-03-21| 738.21
#2006-03-22| 739.46
#2006-03-23| 736.89
#2006-03-24| 742.29
#2006-03-27| 740.16
#2006-03-28| 739.06
#2006-03-29| 733.79
#2006-03-30| 744.10
#2006-03-31| 741.02
#2006-04-03| 751.04
#2006-04-04| 757.37
#2006-04-05| 762.78
#2006-04-06| 764.36
#2006-04-07| 756.64
#2006-04-10| 753.02
#2006-04-11| 743.90
#2006-04-12| 741.58
#2006-04-13| 745.40
#2006-04-14| .
#2006-04-17| 752.80
#2006-04-18| 754.34
#2006-04-19| 768.96
#2006-04-20| 767.74
#2006-04-21| 774.70
#2006-04-24| 771.65
#2006-04-25| 773.85
#2006-04-26| 777.63
#2006-04-27| 777.40
#2006-04-28| 778.76
#2006-05-01| 783.56
#2006-05-02| 783.50
#2006-05-03| 783.77
#2006-05-04| 789.46
#2006-05-05| 809.63
#2006-05-08| 811.68
#2006-05-09| 808.54
#2006-05-10| 805.75
#2006-05-11| 812.91
#2006-05-12| 794.81
#2006-05-15| 761.10
#2006-05-16| 755.90
#2006-05-17| 731.83
#2006-05-18| 722.19
#2006-05-19| 721.57
#2006-05-22| 684.26
#2006-05-23| 712.72
#2006-05-24| 691.63
#2006-05-25| 695.78
#2006-05-26| 721.17
#2006-05-29| .
#2006-05-30| 710.27
#2006-05-31| 712.49
#2006-06-01| 720.30
#2006-06-02| 730.93
#2006-06-05| 724.81
#2006-06-06| 694.78
#2006-06-07| 691.52
#2006-06-08| 657.60
#2006-06-09| 677.82
#2006-06-12| 666.40
#2006-06-13| 639.20
#2006-06-14| 646.23
#2006-06-15| 677.05
#2006-06-16| 674.21
#2006-06-19| 675.11
#2006-06-20| 677.27
#2006-06-21| 679.26
#2006-06-22| 679.74
#2006-06-23| 671.39
#2006-06-26| 671.98
#2006-06-27| 672.82
#2006-06-28| 672.18
#2006-06-29| 684.33
#2006-06-30| 708.43
#2006-07-03| 712.63
#2006-07-04| .
#2006-07-05| 701.66
#2006-07-06| 713.13
#2006-07-07| 713.12
#2006-07-10| 713.82
#2006-07-11| 706.36
#2006-07-12| 705.13
#2006-07-13| 687.30
#2006-07-14| 676.54
#2006-07-17| 660.18
#2006-07-18| 660.99
#2006-07-19| 684.27
#2006-07-20| 691.60
#2006-07-21| 681.65
#2006-07-24| 697.36
#2006-07-25| 698.65
#2006-07-26| 701.40
#2006-07-27| 722.14
#2006-07-28| 728.45
#2006-07-31| 727.36
#2006-08-01| 718.55
#2006-08-02| 730.01
#2006-08-03| 721.94
#2006-08-04| 736.75
#2006-08-07| 727.05
#2006-08-08| 728.97
#2006-08-09| 737.66
#2006-08-10| 723.22
#2006-08-11| 727.01
#2006-08-14| 731.92
#2006-08-15| 742.49
#2006-08-16| 752.99
#2006-08-17| 756.65
#2006-08-18| 747.33
#2006-08-21| 752.50
#2006-08-22| 753.24
#2006-08-23| 748.18
#2006-08-24| 745.78
#2006-08-25| 745.95
#2006-08-28| 751.10
#2006-08-29| 753.12
#2006-08-30| 762.16
#2006-08-31| 759.20
#2006-09-01| 765.83
#2006-09-04| .
#2006-09-05| 773.31
#2006-09-06| 759.58
#2006-09-07| 748.10
#2006-09-08| 750.20
#2006-09-11| 748.02
#2006-09-12| 759.20
#2006-09-13| 761.14
#2006-09-14| 768.79
#2006-09-15| 765.11
#2006-09-18| 767.05
#2006-09-19| 764.05
#2006-09-20| 772.19
#2006-09-21| 776.73
#2006-09-22| 768.99
#2006-09-25| 760.32
#2006-09-26| 766.53
#2006-09-27| 771.47
#2006-09-28| 768.88
#2006-09-29| 768.43
#2006-10-02| 775.04
#2006-10-03| 771.77
#2006-10-04| 770.69
#2006-10-05| 779.62
#2006-10-06| 777.29
#2006-10-09| 778.87
#2006-10-10| 792.55
#2006-10-11| 792.97
#2006-10-12| 801.54
#2006-10-13| 801.06
#2006-10-16| 801.00
#2006-10-17| 789.60
#2006-10-18| 800.68
#2006-10-19| 804.69
#2006-10-20| 812.42
#2006-10-23| 810.55
#2006-10-24| 808.54
#2006-10-25| 813.16
#2006-10-26| 817.63
#2006-10-27| 817.87
#2006-10-30| 812.96
#2006-10-31| 822.51
#2006-11-01| 827.34
#2006-11-02| 821.07
#2006-11-03| 820.13
#2006-11-06| 829.53
#2006-11-07| 836.25
#2006-11-08| 830.59
#2006-11-09| 831.99
#2006-11-10| 838.94
#2006-11-13| 839.75
#2006-11-14| 837.26
#2006-11-15| 830.96
#2006-11-16| 830.53
#2006-11-17| 823.27
#2006-11-20| 828.96
#2006-11-21| 836.23
#2006-11-22| 850.20
#2006-11-23| .
#2006-11-24| 851.30
#2006-11-27| 840.42
#2006-11-28| 835.81
#2006-11-29| 846.96
#2006-11-30| 848.97
#2006-12-01| 849.91
#2006-12-04| 850.89
#2006-12-05| 859.00
#2006-12-06| 864.44
#2006-12-07| 873.08
#2006-12-08| 877.50
#2006-12-11| 881.99
#2006-12-12| 881.41
#2006-12-13| 886.28
#2006-12-14| 888.26
#2006-12-15| 888.67
#2006-12-18| 893.46
#2006-12-19| 890.48
#2006-12-20| 897.74
#2006-12-21| 900.76
#2006-12-22| 902.82
#2006-12-25| .
#2006-12-26| 900.10
#2006-12-27| 904.16
#2006-12-28| 908.36
#2006-12-29| 912.42
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 920.31
#2007-01-04| 904.76
#2007-01-05| 892.76
#2007-01-08| 895.89
#2007-01-09| 898.89
#2007-01-10| 886.94
#2007-01-11| 906.92
#2007-01-12| 915.47
#2007-01-15| .
#2007-01-16| 925.61
#2007-01-17| 930.35
#2007-01-18| 936.31
#2007-01-19| 946.59
#2007-01-22| 950.06
#2007-01-23| 949.67
#2007-01-24| 950.71
#2007-01-25| 947.48
#2007-01-26| 931.46
#2007-01-29| 933.36
#2007-01-30| 935.49
#2007-01-31| 933.24
#2007-02-01| 948.67
#2007-02-02| 952.50
#2007-02-05| 952.48
#2007-02-06| 960.67
#2007-02-07| 965.83
#2007-02-08| 962.88
#2007-02-09| 966.05
#2007-02-12| 948.25
#2007-02-13| 949.09
#2007-02-14| 971.54
#2007-02-15| 976.18
#2007-02-16| 974.78
#2007-02-19| .
#2007-02-20| 983.94
#2007-02-21| 981.50
#2007-02-22| 981.24
#2007-02-23| 984.57
#2007-02-26| 983.88
#2007-02-27| 948.74
#2007-02-28| 930.67
#2007-03-01| 923.88
#2007-03-02| 926.25
#2007-03-05| 903.79
#2007-03-06| 917.94
#2007-03-07| 926.84
#2007-03-08| 945.87
#2007-03-09| 950.14
#2007-03-12| 944.77
#2007-03-13| 932.88
#2007-03-14| 901.74
#2007-03-15| 932.09
#2007-03-16| 933.23
#2007-03-19| 952.15
#2007-03-20| 963.71
#2007-03-21| 970.52
#2007-03-22| 993.99
#2007-03-23| 994.86
#2007-03-26| 985.85
#2007-03-27| 987.65
#2007-03-28| 979.08
#2007-03-29| 992.76
#2007-03-30| 993.32
#2007-04-02|1003.09
#2007-04-03|1015.63
#2007-04-04|1018.77
#2007-04-05|1022.63
#2007-04-06| .
#2007-04-09|1017.06
#2007-04-10|1032.34
#2007-04-11|1029.67
#2007-04-12|1027.41
#2007-04-13|1032.59
#2007-04-16|1053.64
#2007-04-17|1052.96
#2007-04-18|1046.75
#2007-04-19|1044.67
#2007-04-20|1049.73
#2007-04-23|1044.51
#2007-04-24|1035.06
#2007-04-25|1048.56
#2007-04-26|1045.08
#2007-04-27|1041.65
#2007-04-30|1045.98
#2007-05-01|1038.63
#2007-05-02|1043.99
#2007-05-03|1040.36
#2007-05-04|1051.26
#2007-05-07|1055.66
#2007-05-08|1041.75
#2007-05-09|1046.36
#2007-05-10|1039.27
#2007-05-11|1037.18
#2007-05-14|1035.52
#2007-05-15|1038.52
#2007-05-16|1043.39
#2007-05-17|1041.21
#2007-05-18|1053.27
#2007-05-21|1047.69
#2007-05-22|1048.40
#2007-05-23|1060.44
#2007-05-24|1050.77
#2007-05-25|1053.77
#2007-05-28| .
#2007-05-29|1060.84
#2007-05-30|1049.44
#2007-05-31|1068.68
#2007-06-01|1072.06
#2007-06-04|1072.00
#2007-06-05|1069.38
#2007-06-06|1047.34
#2007-06-07|1021.96
#2007-06-08|1014.20
#2007-06-11|1029.00
#2007-06-12|1019.18
#2007-06-13|1023.07
#2007-06-14|1039.66
#2007-06-15|1062.19
#2007-06-18|1065.07
#2007-06-19|1058.49
#2007-06-20|1066.06
#2007-06-21|1051.09
#2007-06-22|1044.34
#2007-06-25|1040.69
#2007-06-26|1032.61
#2007-06-27|1019.36
#2007-06-28|1037.69
#2007-06-29|1047.93
#2007-07-02|1053.89
#2007-07-03|1070.37
#2007-07-04| .
#2007-07-05|1071.10
#2007-07-06|1076.95
#2007-07-09|1081.03
#2007-07-10|1077.40
#2007-07-11|1076.46
#2007-07-12|1098.36
#2007-07-13|1110.25
#2007-07-16|1112.25
#2007-07-17|1097.93
#2007-07-18|1088.29
#2007-07-19|1101.79
#2007-07-20|1097.23
#2007-07-23|1103.58
#2007-07-24|1094.07
#2007-07-25|1074.12
#2007-07-26|1035.66
#2007-07-27|1015.14
#2007-07-30|1013.65
#2007-07-31|1042.60
#2007-08-01|1009.63
#2007-08-02|1013.76
#2007-08-03|1009.71
#2007-08-06| 993.62
#2007-08-07|1008.73
#2007-08-08|1047.35
#2007-08-09|1008.94
#2007-08-10| 962.42
#2007-08-13| 986.65
#2007-08-14| 969.13
#2007-08-15| 950.79
#2007-08-16| 890.33
#2007-08-17| 920.96
#2007-08-20| 932.92
#2007-08-21| 928.77
#2007-08-22| 952.97
#2007-08-23| 968.38
#2007-08-24| 967.88
#2007-08-27| 969.65
#2007-08-28| 955.46
#2007-08-29| 964.78
#2007-08-30| 969.28
#2007-08-31| 986.82
#2007-09-03| .
#2007-09-04| 996.92
#2007-09-05| 980.03
#2007-09-06| 984.81
#2007-09-07| 960.99
#2007-09-10| 949.34
#2007-09-11| 976.93
#2007-09-12| 979.95
#2007-09-13| 990.53
#2007-09-14| 975.57
#2007-09-17| 960.65
#2007-09-18| 973.17
#2007-09-19|1021.48
#2007-09-20|1031.00
#2007-09-21|1043.03
#2007-09-24|1045.80
#2007-09-25|1039.21
#2007-09-26|1055.92
#2007-09-27|1068.64
#2007-09-28|1075.69
#2007-10-01|1085.63
#2007-10-02|1091.44
#2007-10-03|1099.03
#2007-10-04|1104.24
#2007-10-05|1118.53
#2007-10-08|1115.97
#2007-10-09|1122.94
#2007-10-10|1136.27
#2007-10-11|1141.67
#2007-10-12|1136.97
#2007-10-15|1127.10
#2007-10-16|1107.01
#2007-10-17|1123.13
#2007-10-18|1112.63
#2007-10-19|1103.04
#2007-10-22|1075.00
#2007-10-23|1103.64
#2007-10-24|1101.75
#2007-10-25|1129.70
#2007-10-26|1134.67
#2007-10-29|1144.70
#2007-10-30|1152.82
#2007-10-31|1170.40
#2007-11-01|1165.48
#2007-11-02|1160.63
#2007-11-05|1150.67
#2007-11-06|1165.52
#2007-11-07|1162.80
#2007-11-08|1160.34
#2007-11-09|1146.19
#2007-11-12|1129.90
#2007-11-13|1135.52
#2007-11-14|1148.83
#2007-11-15|1127.31
#2007-11-16|1124.25
#2007-11-19|1092.12
#2007-11-20|1127.68
#2007-11-21|1082.86
#2007-11-22| .
#2007-11-23|1117.11
#2007-11-26|1116.18
#2007-11-27|1112.50
#2007-11-28|1144.73
#2007-11-29|1149.15
#2007-11-30|1167.06
#2007-12-03|1154.50
#2007-12-04|1146.93
#2007-12-05|1166.87
#2007-12-06|1170.41
#2007-12-07|1166.58
#2007-12-10|1175.26
#2007-12-11|1168.69
#2007-12-12|1177.73
#2007-12-13|1146.17
#2007-12-14|1137.33
#2007-12-17|1105.98
#2007-12-18|1111.91
#2007-12-19|1107.83
#2007-12-20|1108.34
#2007-12-21|1126.48
#2007-12-24|1132.92
#2007-12-25| .
#2007-12-26|1139.42
#2007-12-27|1146.04
#2007-12-28|1158.79
#2007-12-31|1156.57
#2008-01-01| .
#2008-01-02|1141.49
#2008-01-03|1119.90
#2008-01-04|1089.91
#2008-01-07|1062.37
#2008-01-08|1089.56
#2008-01-09|1069.58
#2008-01-10|1058.99
#2008-01-11|1068.17
#2008-01-14|1084.67
#2008-01-15|1059.36
#2008-01-16|1013.95
#2008-01-17|1009.66
#2008-01-18| 997.78
#2008-01-21| .
#2008-01-22| 960.93
#2008-01-23| 932.21
#2008-01-24|1008.54
#2008-01-25|1010.07
#2008-01-28|1013.48
#2008-01-29|1017.47
#2008-01-30|1014.33
#2008-01-31|1016.73
#2008-02-01|1049.17
#2008-02-04|1051.75
#2008-02-05|1008.99
#2008-02-06|1008.75
#2008-02-07| 972.62
#2008-02-08| 989.48
#2008-02-11| 980.01
#2008-02-12|1022.48
#2008-02-13|1022.47
#2008-02-14|1024.91
#2008-02-15|1009.14
#2008-02-18| .
#2008-02-19|1037.98
#2008-02-20|1013.02
#2008-02-21|1019.31
#2008-02-22|1012.82
#2008-02-25|1028.97
#2008-02-26|1039.93
#2008-02-27|1049.71
#2008-02-28|1022.15
#2008-02-29|1002.04
#2008-03-03| 984.83
#2008-03-04| 974.08
#2008-03-05|1004.46
#2008-03-06| 988.12
#2008-03-07| 972.76
#2008-03-10| 958.98
#2008-03-11| 975.53
#2008-03-12|1011.42
#2008-03-13| 996.13
#2008-03-14| 985.43
#2008-03-17| 919.40
#2008-03-18| 969.13
#2008-03-19| 953.31
#2008-03-20| 929.77
#2008-03-21| .
#2008-03-24| 929.13
#2008-03-25| 985.84
#2008-03-26| 992.12
#2008-03-27|1010.88
#2008-03-28|1001.38
#2008-03-31| 997.71
#2008-04-01|1018.53
#2008-04-02|1037.38
#2008-04-03|1022.12
#2008-04-04|1031.37
#2008-04-07|1046.20
#2008-04-08|1019.41
#2008-04-09|1008.16
#2008-04-10|1000.16
#2008-04-11| 987.49
#2008-04-14| 983.60
#2008-04-15| 982.54
#2008-04-16|1003.21
#2008-04-17| 991.11
#2008-04-18|1011.13
#2008-04-21|1004.08
#2008-04-22|1005.75
#2008-04-23|1006.56
#2008-04-24| 997.19
#2008-04-25|1012.50
#2008-04-28|1014.65
#2008-04-29| 998.14
#2008-04-30|1013.03
#2008-05-01|1004.91
#2008-05-02|1036.24
#2008-05-05|1043.16
#2008-05-06|1034.49
#2008-05-07|1042.22
#2008-05-08|1046.01
#2008-05-09|1029.81
#2008-05-12|1032.01
#2008-05-13|1037.79
#2008-05-14|1038.56
#2008-05-15|1045.82
#2008-05-16|1063.25
#2008-05-19|1065.74
#2008-05-20|1045.15
#2008-05-21|1038.18
#2008-05-22|1034.92
#2008-05-23|1023.30
#2008-05-26| .
#2008-05-27|1027.89
#2008-05-28|1031.76
#2008-05-29|1031.70
#2008-05-30|1042.56
#2008-06-02|1023.56
#2008-06-03|1014.34
#2008-06-04|1002.07
#2008-06-05|1001.81
#2008-06-06| 998.92
#2008-06-09| 984.06
#2008-06-10| 957.81
#2008-06-11| 942.22
#2008-06-12| 947.89
#2008-06-13| 941.44
#2008-06-16| 957.61
#2008-06-17| 969.66
#2008-06-18| 948.19
#2008-06-19| 950.99
#2008-06-20| 943.40
#2008-06-23| 931.62
#2008-06-24| 928.92
#2008-06-25| 940.53
#2008-06-26| 916.10
#2008-06-27| 907.56
#2008-06-30| 907.33
#2008-07-01| 877.86
#2008-07-02| 878.88
#2008-07-03| 872.19
#2008-07-04| .
#2008-07-07| 864.35
#2008-07-08| 835.51
#2008-07-09| 865.22
#2008-07-10| 854.03
#2008-07-11| 842.23
#2008-07-14| 855.96
#2008-07-15| 837.62
#2008-07-16| 849.01
#2008-07-17| 896.84
#2008-07-18| 920.29
#2008-07-21| 927.47
#2008-07-22| 912.00
#2008-07-23| 928.64
#2008-07-24| 921.57
#2008-07-25| 905.78
#2008-07-28| 893.54
#2008-07-29| 886.25
#2008-07-30| 913.15
#2008-07-31| 919.80
#2008-08-01| 908.86
#2008-08-04| 896.69
#2008-08-05| 907.82
#2008-08-06| 912.26
#2008-08-07| 901.61
#2008-08-08| 883.22
#2008-08-11| 897.19
#2008-08-12| 880.14
#2008-08-13| 843.93
#2008-08-14| 851.35
#2008-08-15| 838.16
#2008-08-18| 837.32
#2008-08-19| 803.97
#2008-08-20| 812.26
#2008-08-21| 810.71
#2008-08-22| 824.79
#2008-08-25| 817.40
#2008-08-26| 809.96
#2008-08-27| 811.57
#2008-08-28| 830.94
#2008-08-29| 840.92
#2008-09-01| .
#2008-09-02| 837.51
#2008-09-03| 823.86
#2008-09-04| 795.74
#2008-09-05| 771.87
#2008-09-08| 800.71
#2008-09-09| 787.33
#2008-09-10| 780.13
#2008-09-11| 762.29
#2008-09-12| 779.42
#2008-09-15| 744.69
#2008-09-16| 716.24
#2008-09-17| 704.64
#2008-09-18| 710.93
#2008-09-19| 778.57
#2008-09-22| 776.49
#2008-09-23| 751.95
#2008-09-24| 755.69
#2008-09-25| 759.03
#2008-09-26| 737.71
#2008-09-29| 675.61
#2008-09-30| 681.79
#2008-10-01| 685.96
#2008-10-02| 677.01
#2008-10-03| 683.32
#2008-10-06| 608.40
#2008-10-07| 616.65
#2008-10-08| 584.34
#2008-10-09| 579.43
#2008-10-10| 534.10
#2008-10-13| 601.15
#2008-10-14| 620.13
#2008-10-15| 576.39
#2008-10-16| 530.90
#2008-10-17| 540.93
#2008-10-20| 553.96
#2008-10-21| 554.21
#2008-10-22| 516.77
#2008-10-23| 512.32
#2008-10-24| 471.19
#2008-10-27| 442.38
#2008-10-28| 438.62
#2008-10-29| 499.74
#2008-10-30| 525.54
#2008-10-31| 536.25
#2008-11-03| 543.61
#2008-11-04| 594.68
#2008-11-05| 579.81
#2008-11-06| 521.72
#2008-11-07| 522.68
#2008-11-10| 535.30
#2008-11-11| 492.06
#2008-11-12| 473.70
#2008-11-13| 470.78
#2008-11-14| 475.06
#2008-11-17| 458.74
#2008-11-18| 448.84
#2008-11-19| 438.15
#2008-11-20| 412.37
#2008-11-21| 403.18
#2008-11-24| 444.66
#2008-11-25| 468.29
#2008-11-26| 466.45
#2008-11-27| .
#2008-11-28| 474.91
#2008-12-01| 444.69
#2008-12-02| 445.95
#2008-12-03| 446.92
#2008-12-04| 447.26
#2008-12-05| 429.61
#2008-12-08| 472.18
#2008-12-09| 478.53
#2008-12-10| 479.94
#2008-12-11| 484.73
#2008-12-12| 471.08
#2008-12-15| 482.40
#2008-12-16| 484.90
#2008-12-17| 505.42
#2008-12-18| 507.22
#2008-12-19| 483.69
#2008-12-22| 472.11
#2008-12-23| 468.65
#2008-12-24| 470.09
#2008-12-25| .
#2008-12-26| 471.83
#2008-12-29| 481.56
#2008-12-30| 483.78
#2008-12-31| 477.86
#2009-01-01| .
#2009-01-02| 494.67
#2009-01-05| 496.79
#2009-01-06| 510.29
#2009-01-07| 515.69
#2009-01-08| 509.71
#2009-01-09| 493.16
#2009-01-12| 474.37
#2009-01-13| 461.78
#2009-01-14| 437.60
#2009-01-15| 430.78
#2009-01-16| 440.14
#2009-01-19| .
#2009-01-20| 399.19
#2009-01-21| 399.63
#2009-01-22| 396.83
#2009-01-23| 388.98
#2009-01-26| 409.34
#2009-01-27| 407.99
#2009-01-28| 423.88
#2009-01-29| 406.92
#2009-01-30| 398.24
#2009-02-02| 378.46
#2009-02-03| 384.85
#2009-02-04| 398.28
#2009-02-05| 394.18
#2009-02-06| 405.68
#2009-02-09| 419.27
#2009-02-10| 408.52
#2009-02-11| 398.64
#2009-02-12| 394.60
#2009-02-13| 402.63
#2009-02-16| .
#2009-02-17| 374.95
#2009-02-18| 375.47
#2009-02-19| 379.74
#2009-02-20| 359.17
#2009-02-23| 356.08
#2009-02-24| 355.66
#2009-02-25| 358.78
#2009-02-26| 367.91
#2009-02-27| 354.77
#2009-03-02| 334.24
#2009-03-03| 323.68
#2009-03-04| 336.17
#2009-03-05| 322.56
#2009-03-06| 319.29
#2009-03-09| 314.12
#2009-03-10| 339.30
#2009-03-11| 346.46
#2009-03-12| 349.29
#2009-03-13| 363.48
#2009-03-16| 377.91
#2009-03-17| 372.70
#2009-03-18| 377.19
#2009-03-19| 401.20
#2009-03-20| 398.77
#2009-03-23| 410.42
#2009-03-24| 408.09
#2009-03-25| 409.84
#2009-03-26| 416.89
#2009-03-27| 403.40
#2009-03-30| 385.25
#2009-03-31| 407.51
#2009-04-01| 415.65
#2009-04-02| 454.46
#2009-04-03| 454.09
#2009-04-06| 448.12
#2009-04-07| 431.84
#2009-04-08| 430.40
#2009-04-09| 450.30
#2009-04-10| .
#2009-04-13| 453.76
#2009-04-14| 473.75
#2009-04-15| 460.70
#2009-04-16| 474.51
#2009-04-17| 482.77
#2009-04-20| 444.65
#2009-04-21| 446.76
#2009-04-22| 463.29
#2009-04-23| 466.25
#2009-04-24| 485.40
#2009-04-27| 476.65
#2009-04-28| 466.34
#2009-04-29| 485.34
#2009-04-30| 495.75
#2009-05-01| 494.80
#2009-05-04| 507.33
#2009-05-05| 508.41
#2009-05-06| 514.86
#2009-05-07| 511.81
#2009-05-08| 527.94
#2009-05-11| 527.17
#2009-05-12| 526.30
#2009-05-13| 509.82
#2009-05-14| 512.78
#2009-05-15| 525.73
#2009-05-18| 533.44
#2009-05-19| 556.08
#2009-05-20| 563.70
#2009-05-21| 547.26
#2009-05-22| 557.72
#2009-05-25| .
#2009-05-26| 557.16
#2009-05-27| 562.96
#2009-05-28| 552.97
#2009-05-29| 568.51
#2009-06-01| 592.90
#2009-06-02| 592.18
#2009-06-03| 577.97
#2009-06-04| 574.24
#2009-06-05| 581.50
#2009-06-08| 565.52
#2009-06-09| 569.23
#2009-06-10| 575.75
#2009-06-11| 582.30
#2009-06-12| 577.55
#2009-06-15| 553.96
#2009-06-16| 560.10
#2009-06-17| 541.63
#2009-06-18| 549.65
#2009-06-19| 555.56
#2009-06-22| 531.92
#2009-06-23| 533.13
#2009-06-24| 544.60
#2009-06-25| 537.31
#2009-06-26| 546.53
#2009-06-29| 558.72
#2009-06-30| 551.84
#2009-07-01| 562.53
#2009-07-02| 539.62
#2009-07-03| .
#2009-07-06| 530.47
#2009-07-07| 529.93
#2009-07-08| 515.38
#2009-07-09| 523.18
#2009-07-10| 519.30
#2009-07-13| 526.17
#2009-07-14| 538.86
#2009-07-15| 563.05
#2009-07-16| 565.42
#2009-07-17| 569.56
#2009-07-20| 580.16
#2009-07-21| 585.15
#2009-07-22| 587.39
#2009-07-23| 602.49
#2009-07-24| 608.86
#2009-07-27| 609.02
#2009-07-28| 597.15
#2009-07-29| 594.26
#2009-07-30| 608.75
#2009-07-31| 615.08
#2009-08-03| 641.36
#2009-08-04| 634.78
#2009-08-05| 624.96
#2009-08-06| 624.01
#2009-08-07| 620.24
#2009-08-10| 614.54
#2009-08-11| 600.53
#2009-08-12| 605.65
#2009-08-13| 615.38
#2009-08-14| 606.72
#2009-08-17| 586.28
#2009-08-18| 600.64
#2009-08-19| 599.43
#2009-08-20| 610.80
#2009-08-21| 632.25
#2009-08-24| 648.26
#2009-08-25| 651.21
#2009-08-26| 638.39
#2009-08-27| 631.33
#2009-08-28| 642.26
#2009-08-31| 637.03
#2009-09-01| 624.99
#2009-09-02| 613.94
#2009-09-03| 619.92
#2009-09-04| 627.96
#2009-09-07| .
#2009-09-08| 648.34
#2009-09-09| 655.57
#2009-09-10| 650.13
#2009-09-11| 663.43
#2009-09-14| 661.68
#2009-09-15| 660.57
#2009-09-16| 676.40
#2009-09-17| 683.64
#2009-09-18| 679.12
#2009-09-21| 667.70
#2009-09-22| 676.60
#2009-09-23| 679.64
#2009-09-24| 663.04
#2009-09-25| 653.90
#2009-09-28| 657.57
#2009-09-29| 653.72
#2009-09-30| 657.82
#2009-10-01| 629.90
#2009-10-02| 619.10
#2009-10-05| 623.02
#2009-10-06| 640.92
#2009-10-07| 635.95
#2009-10-08| 647.26
#2009-10-09| 649.26
#2009-10-12| 657.55
#2009-10-13| 649.72
#2009-10-14| 669.46
#2009-10-15| 679.45
#2009-10-16| 675.52
#2009-10-19| 690.11
#2009-10-20| 686.30
#2009-10-21| 688.68
#2009-10-22| 680.41
#2009-10-23| 676.92
#2009-10-26| 665.49
#2009-10-27| 653.58
#2009-10-28| 624.90
#2009-10-29| 642.23
#2009-10-30| 629.90
#2009-11-02| 627.41
#2009-11-03| 614.06
#2009-11-04| 632.86
#2009-11-05| 637.41
#2009-11-06| 637.66
#2009-11-09| 660.85
#2009-11-10| 659.34
#2009-11-11| 669.65
#2009-11-12| 665.60
#2009-11-13| 667.75
#2009-11-16| 680.55
#2009-11-17| 671.46
#2009-11-18| 676.36
#2009-11-19| 659.13
#2009-11-20| 650.35
#2009-11-23| 668.67
#2009-11-24| 665.71
#2009-11-25| 670.31
#2009-11-26| .
#2009-11-27| 648.70
#2009-11-30| 635.09
#2009-12-01| 654.09
#2009-12-02| 656.05
#2009-12-03| 658.03
#2009-12-04| 655.56
#2009-12-07| 649.68
#2009-12-08| 636.00
#2009-12-09| 627.68
#2009-12-10| 633.27
#2009-12-11| 629.37
#2009-12-14| 639.47
#2009-12-15| 632.90
#2009-12-16| 640.04
#2009-12-17| 623.99
#2009-12-18| 619.75
#2009-12-21| 627.10
#2009-12-22| 627.93
#2009-12-23| 634.35
#2009-12-24| 634.28
#2009-12-25| .
#2009-12-28| 638.25
#2009-12-29| 641.80
#2009-12-30| 638.05
#2009-12-31| 644.36
#2010-01-01| .
#2010-01-04| 657.70
#2010-01-05| 662.62
#2010-01-06| 659.98
#2010-01-07| 659.65
#2010-01-08| 658.55
#2010-01-11| 665.78
#2010-01-12| 655.95
#2010-01-13| 656.32
#2010-01-14| 658.05
#2010-01-15| 646.38
#2010-01-18| .
#2010-01-19| 650.64
#2010-01-20| 638.98
#2010-01-21| 631.47
#2010-01-22| 622.06
#2010-01-25| 619.38
#2010-01-26| 613.04
#2010-01-27| 605.05
#2010-01-28| 600.79
#2010-01-29| 600.05
#2010-02-01| 606.10
#2010-02-02| 614.34
#2010-02-03| 604.34
#2010-02-04| 584.23
#2010-02-05| 560.37
#2010-02-08| 562.26
#2010-02-09| 563.44
#2010-02-10| 567.18
#2010-02-11| 565.52
#2010-02-12| 565.65
#2010-02-15| .
#2010-02-16| 575.44
#2010-02-17| 586.59
#2010-02-18| 588.29
#2010-02-19| 584.76
#2010-02-22| 589.68
#2010-02-23| 582.06
#2010-02-24| 582.07
#2010-02-25| 568.39
#2010-02-26| 579.62
#2010-03-01| 578.17
#2010-03-02| 587.78
#2010-03-03| 597.63
#2010-03-04| 600.35
#2010-03-05| 610.46
#2010-03-08| 613.28
#2010-03-09| 609.48
#2010-03-10| 616.22
#2010-03-11| 615.33
#2010-03-12| 623.30
#2010-03-15| 613.64
#2010-03-16| 625.75
#2010-03-17| 631.11
#2010-03-18| 625.20
#2010-03-19| 622.14
#2010-03-22| 621.50
#2010-03-23| 626.85
#2010-03-24| 625.37
#2010-03-25| 632.46
#2010-03-26| 632.06
#2010-03-29| 635.01
#2010-03-30| 631.50
#2010-03-31| 631.16
#2010-04-01| 641.88
#2010-04-02| .
#2010-04-05| 642.33
#2010-04-06| 645.95
#2010-04-07| 648.36
#2010-04-08| 645.16
#2010-04-09| 653.82
#2010-04-12| 657.90
#2010-04-13| 656.20
#2010-04-14| 665.59
#2010-04-15| 665.72
#2010-04-16| 652.20
#2010-04-19| 643.73
#2010-04-20| 651.42
#2010-04-21| 646.39
#2010-04-22| 638.06
#2010-04-23| 650.05
#2010-04-26| 657.62
#2010-04-27| 637.94
#2010-04-28| 619.64
#2010-04-29| 635.40
#2010-04-30| 641.32
#2010-05-03| 633.91
#2010-05-04| 615.49
#2010-05-05| 594.47
#2010-05-06| 579.63
#2010-05-07| 548.44
#2010-05-10| 594.30
#2010-05-11| 581.84
#2010-05-12| 597.08
#2010-05-13| 596.60
#2010-05-14| 570.78
#2010-05-17| 562.03
#2010-05-18| 573.34
#2010-05-19| 553.60
#2010-05-20| 536.62
#2010-05-21| 548.21
#2010-05-24| 544.00
#2010-05-25| 522.05
#2010-05-26| 537.57
#2010-05-27| 557.04
#2010-05-28| 556.69
#2010-05-31| .
#2010-06-01| 559.67
#2010-06-02| 559.53
#2010-06-03| 567.45
#2010-06-04| 552.15
#2010-06-07| 540.72
#2010-06-08| 536.83
#2010-06-09| 552.29
#2010-06-10| 562.84
#2010-06-11| 565.92
#2010-06-14| 580.25
#2010-06-15| 586.11
#2010-06-16| 585.70
#2010-06-17| 588.91
#2010-06-18| 591.90
#2010-06-21| 598.77
#2010-06-22| 593.05
#2010-06-23| 584.34
#2010-06-24| 575.82
#2010-06-25| 573.04
#2010-06-28| 577.75
#2010-06-29| 556.36
#2010-06-30| 554.46
#2010-07-01| 547.51
#2010-07-02| 555.22
#2010-07-05| .
#2010-07-06| 569.36
#2010-07-07| 574.55
#2010-07-08| 580.86
#2010-07-09| 581.61
#2010-07-12| 581.63
#2010-07-13| 596.65
#2010-07-14| 597.82
#2010-07-15| 597.25
#2010-07-16| 588.14
#2010-07-19| 586.68
#2010-07-20| 579.22
#2010-07-21| 590.57
#2010-07-22| 604.58
#2010-07-23| 602.62
#2010-07-26| 613.30
#2010-07-27| 620.98
#2010-07-28| 625.68
#2010-07-29| 628.84
#2010-07-30| 623.07
#2010-08-02| 645.08
#2010-08-03| 644.90
#2010-08-04| 640.64
#2010-08-05| 640.09
#2010-08-06| 639.46
#2010-08-09| 643.08
#2010-08-10| 629.68
#2010-08-11| 608.01
#2010-08-12| 602.60
#2010-08-13| 600.49
#2010-08-16| 606.41
#2010-08-17| 615.39
#2010-08-18| 610.91
#2010-08-19| 603.55
#2010-08-20| 592.19
#2010-08-23| 596.56
#2010-08-24| 587.53
#2010-08-25| 580.26
#2010-08-26| 591.77
#2010-08-27| 594.96
#2010-08-30| 593.49
#2010-08-31| 592.10
#2010-09-01| 616.44
#2010-09-02| 618.81
#2010-09-03| 623.73
#2010-09-06| .
#2010-09-07| 612.81
#2010-09-08| 621.56
#2010-09-09| 626.55
#2010-09-10| 629.21
#2010-09-13| 644.30
#2010-09-14| 646.31
#2010-09-15| 650.30
#2010-09-16| 646.33
#2010-09-17| 640.23
#2010-09-20| 650.16
#2010-09-21| 651.26
#2010-09-22| 655.08
#2010-09-23| 652.07
#2010-09-24| 665.63
#2010-09-27| 664.16
#2010-09-28| 667.52
#2010-09-29| 670.47
#2010-09-30| 670.51
#2010-10-01| 669.00
#2010-10-04| 662.91
#2010-10-05| 681.52
#2010-10-06| 689.31
#2010-10-07| 691.26
#2010-10-08| 690.22
#2010-10-11| 697.57
#2010-10-12| 694.20
#2010-10-13| 708.51
#2010-10-14| 713.88
#2010-10-15| 711.19
#2010-10-18| 715.46
#2010-10-19| 701.36
#2010-10-20| 707.91
#2010-10-21| 714.35
#2010-10-22| 707.66
#2010-10-25| 712.80
#2010-10-26| 706.48
#2010-10-27| 696.49
#2010-10-28| 703.42
#2010-10-29| 707.67
#2010-11-01| 709.45
#2010-11-02| 715.63
#2010-11-03| 713.02
#2010-11-04| 744.52
#2010-11-05| 738.75
#2010-11-08| 732.95
#2010-11-09| 741.40
#2010-11-10| 724.33
#2010-11-11| 721.28
#2010-11-12| 718.75
#2010-11-15| 717.23
#2010-11-16| 699.51
#2010-11-17| 700.57
#2010-11-18| 713.90
#2010-11-19| 716.70
#2010-11-22| 708.48
#2010-11-23| 686.82
#2010-11-24| 696.72
#2010-11-25| .
#2010-11-26| 691.88
#2010-11-29| 676.14
#2010-11-30| 671.27
#2010-12-01| 687.48
#2010-12-02| 709.55
#2010-12-03| 720.45
#2010-12-06| 717.57
#2010-12-07| 724.92
#2010-12-08| 718.96
#2010-12-09| 717.36
#2010-12-10| 720.31
#2010-12-13| 730.77
#2010-12-14| 732.37
#2010-12-15| 727.88
#2010-12-16| 723.59
#2010-12-17| 722.98
#2010-12-20| 726.04
#2010-12-21| 734.58
#2010-12-22| 732.95
#2010-12-23| 732.08
#2010-12-24| .
#2010-12-27| 729.92
#2010-12-28| 730.47
#2010-12-29| 735.43
#2010-12-30| 735.70
#2010-12-31| 741.70
#2011-01-03| 745.18
#2011-01-04| 755.23
#2011-01-05| 747.58
#2011-01-06| 744.08
#2011-01-07| 746.20
#2011-01-10| 735.30
#2011-01-11| 743.23
#2011-01-12| 756.21
#2011-01-13| 768.13
#2011-01-14| 773.25
#2011-01-17| .
#2011-01-18| 773.30
#2011-01-19| 766.84
#2011-01-20| 745.20
#2011-01-21| 759.42
#2011-01-24| 763.93
#2011-01-25| 757.55
#2011-01-26| 765.07
#2011-01-27| 769.25
#2011-01-28| 756.91
#2011-01-31| 753.99
#2011-02-01| 772.34
#2011-02-02| 773.01
#2011-02-03| 765.54
#2011-02-04| 765.37
#2011-02-07| 772.48
#2011-02-08| 776.28
#2011-02-09| 777.76
#2011-02-10| 771.19
#2011-02-11| 771.75
#2011-02-14| 768.14
#2011-02-15| 767.23
#2011-02-16| 767.52
#2011-02-17| 772.33
#2011-02-18| 772.81
#2011-02-21| .
#2011-02-22| 757.03
#2011-02-23| 746.43
#2011-02-24| 741.59
#2011-02-25| 748.43
#2011-02-28| 760.25
#2011-03-01| 753.62
#2011-03-02| 750.77
#2011-03-03| 753.54
#2011-03-04| 761.13
#2011-03-07| 763.07
#2011-03-08| 765.07
#2011-03-09| 768.22
#2011-03-10| 751.47
#2011-03-11| 745.81
#2011-03-14| 746.93
#2011-03-15| 723.50
#2011-03-16| 713.05
#2011-03-17| 726.76
#2011-03-18| 737.63
#2011-03-21| 749.91
#2011-03-22| 751.76
#2011-03-23| 749.42
#2011-03-24| 759.82
#2011-03-25| 757.92
#2011-03-28| 758.73
#2011-03-29| 757.39
#2011-03-30| 767.46
#2011-03-31| 765.66
#2011-04-01| 772.66
#2011-04-04| 778.78
#2011-04-05| 779.86
#2011-04-06| 788.87
#2011-04-07| 782.64
#2011-04-08| 792.80
#2011-04-11| 791.58
#2011-04-12| 779.94
#2011-04-13| 780.96
#2011-04-14| 776.85
#2011-04-15| 780.95
#2011-04-18| 754.90
#2011-04-19| 766.30
#2011-04-20| 787.99
#2011-04-21| 800.20
#2011-04-22| .
#2011-04-25| 798.24
#2011-04-26| 803.24
#2011-04-27| 806.50
#2011-04-28| 820.26
#2011-04-29| 824.42
#2011-05-02| 830.51
#2011-05-03| 822.71
#2011-05-04| 817.39
#2011-05-05| 798.52
#2011-05-06| 799.91
#2011-05-09| 788.67
#2011-05-10| 798.96
#2011-05-11| 798.35
#2011-05-12| 786.53
#2011-05-13| 778.86
#2011-05-16| 787.02
#2011-05-17| 774.35
#2011-05-18| 776.14
#2011-05-19| 782.86
#2011-05-20| 781.19
#2011-05-23| 760.39
#2011-05-24| 765.43
#2011-05-25| 768.74
#2011-05-26| 769.61
#2011-05-27| 782.98
#2011-05-30| .
#2011-05-31| 792.63
#2011-06-01| 790.19
#2011-06-02| 782.33
#2011-06-03| 782.06
#2011-06-06| 779.13
#2011-06-07| 782.12
#2011-06-08| 766.83
#2011-06-09| 765.10
#2011-06-10| 748.50
#2011-06-13| 748.30
#2011-06-14| 757.96
#2011-06-15| 740.51
#2011-06-16| 725.59
#2011-06-17| 732.08
#2011-06-20| 723.44
#2011-06-21| 739.48
#2011-06-22| 735.50
#2011-06-23| 712.10
#2011-06-24| 708.37
#2011-06-27| 712.40
#2011-06-28| 720.18
#2011-06-29| 740.84
#2011-06-30| 756.82
#2011-07-01| 765.56
#2011-07-04| .
#2011-07-05| 770.96
#2011-07-06| 760.11
#2011-07-07| 773.03
#2011-07-08| 766.89
#2011-07-11| 736.68
#2011-07-12| 732.63
#2011-07-13| 747.17
#2011-07-14| 739.64
#2011-07-15| 737.29
#2011-07-18| 714.58
#2011-07-19| 729.33
#2011-07-20| 743.26
#2011-07-21| 757.18
#2011-07-22| 760.86
#2011-07-25| 756.75
#2011-07-26| 758.69
#2011-07-27| 746.61
#2011-07-28| 743.09
#2011-07-29| 740.17
#2011-08-01| 725.09
#2011-08-02| 705.81
#2011-08-03| 696.45
#2011-08-04| 662.54
#2011-08-05| 658.49
#2011-08-08| 624.23
#2011-08-09| 619.23
#2011-08-10| 606.65
#2011-08-11| 632.58
#2011-08-12| 648.08
#2011-08-15| 662.75
#2011-08-16| 657.03
#2011-08-17| 652.04
#2011-08-18| 615.93
#2011-08-19| 615.60
#2011-08-22| 615.64
#2011-08-23| 617.62
#2011-08-24| 634.82
#2011-08-25| 626.47
#2011-08-26| 626.28
#2011-08-29| 644.29
#2011-08-30| 649.14
#2011-08-31| 662.62
#2011-09-01| 664.70
#2011-09-02| 651.39
#2011-09-05| .
#2011-09-06| 618.74
#2011-09-07| 640.27
#2011-09-08| 645.84
#2011-09-09| 610.19
#2011-09-12| 590.99
#2011-09-13| 598.76
#2011-09-14| 606.48
#2011-09-15| 625.05
#2011-09-16| 625.68
#2011-09-19| 601.37
#2011-09-20| 615.22
#2011-09-21| 602.72
#2011-09-22| 562.03
#2011-09-23| 565.97
#2011-09-26| 570.61
#2011-09-27| 604.00
#2011-09-28| 581.24
#2011-09-29| 583.36
#2011-09-30| 565.86
#2011-10-03| 555.99
#2011-10-04| 536.26
#2011-10-05| 551.49
#2011-10-06| 565.69
#2011-10-07| 576.36
#2011-10-10| 593.84
#2011-10-11| 591.54
#2011-10-12| 607.15
#2011-10-13| 594.67
#2011-10-14| 608.98
#2011-10-17| 600.66
#2011-10-18| 593.53
#2011-10-19| 600.28
#2011-10-20| 586.66
#2011-10-21| 609.54
#2011-10-24| 614.05
#2011-10-25| 610.87
#2011-10-26| 606.17
#2011-10-27| 643.72
#2011-10-28| 645.50
#2011-10-31| 618.81
#2011-11-01| 582.45
#2011-11-02| 592.29
#2011-11-03| 600.79
#2011-11-04| 600.22
#2011-11-07| 601.55
#2011-11-08| 609.43
#2011-11-09| 589.59
#2011-11-10| 587.41
#2011-11-11| 608.27
#2011-11-14| 593.42
#2011-11-15| 583.66
#2011-11-16| 581.01
#2011-11-17| 573.07
#2011-11-18| 571.52
#2011-11-21| 548.08
#2011-11-22| 546.67
#2011-11-23| 534.40
#2011-11-24| .
#2011-11-25| 535.46
#2011-11-28| 558.85
#2011-11-29| 564.62
#2011-11-30| 591.49
#2011-12-01| 584.60
#2011-12-02| 593.19
#2011-12-05| 601.11
#2011-12-06| 592.32
#2011-12-07| 587.64
#2011-12-08| 575.08
#2011-12-09| 579.31
#2011-12-12| 560.22
#2011-12-13| 558.14
#2011-12-14| 541.61
#2011-12-15| 548.80
#2011-12-16| 550.27
#2011-12-19| 544.74
#2011-12-20| 558.85
#2011-12-21| 555.48
#2011-12-22| 561.09
#2011-12-23| 562.37
#2011-12-26| .
#2011-12-27| 564.13
#2011-12-28| 554.16
#2011-12-29| 557.21
#2011-12-30| 563.70
#2012-01-02| .
#2012-01-03| 579.97
#2012-01-04| 569.68
#2012-01-05| 558.04
#2012-01-06| 551.87
#2012-01-09| 546.95
#2012-01-10| 560.24
#2012-01-11| 557.88
#2012-01-12| 569.98
#2012-01-13| 566.04
#2012-01-16| .
#2012-01-17| 575.12
#2012-01-18| 583.00
#2012-01-19| 595.77
#2012-01-20| 598.84
#2012-01-23| 608.16
#2012-01-24| 602.75
#2012-01-25| 602.16
#2012-01-26| 621.91
#2012-01-27| 621.19
#2012-01-30| 609.81
#2012-01-31| 614.37
#2012-02-01| 638.23
#2012-02-02| 644.86
#2012-02-03| 653.67
#2012-02-06| 651.88
#2012-02-07| 654.36
#2012-02-08| 658.93
#2012-02-09| 659.37
#2012-02-10| 645.32
#2012-02-13| 653.45
#2012-02-14| 647.96
#2012-02-15| 653.49
#2012-02-16| 649.97
#2012-02-17| 659.04
#2012-02-20| .
#2012-02-21| 666.83
#2012-02-22| 656.19
#2012-02-23| 658.12
#2012-02-24| 669.35
#2012-02-27| 664.61
#2012-02-28| 670.94
#2012-02-29| 665.91
#2012-03-01| 673.29
#2012-03-02| 666.93
#2012-03-05| 659.58
#2012-03-06| 633.87
#2012-03-07| 640.66
#2012-03-08| 655.08
#2012-03-09| 651.64
#2012-03-12| 650.08
#2012-03-13| 660.23
#2012-03-14| 660.52
#2012-03-15| 666.44
#2012-03-16| 678.71
#2012-03-19| 680.41
#2012-03-20| 670.98
#2012-03-21| 670.47
#2012-03-22| 661.37
#2012-03-23| 665.98
#2012-03-26| 678.35
#2012-03-27| 679.11
#2012-03-28| 669.04
#2012-03-29| 661.61
#2012-03-30| 674.53
#2012-04-02| 681.92
#2012-04-03| 679.32
#2012-04-04| 650.87
#2012-04-05| 649.03
#2012-04-06| .
#2012-04-09| 646.95
#2012-04-10| 629.90
#2012-04-11| 637.51
#2012-04-12| 649.27
#2012-04-13| 632.44
#2012-04-16| 631.03
#2012-04-17| 647.07
#2012-04-18| 636.82
#2012-04-19| 634.54
#2012-04-20| 639.97
#2012-04-23| 618.26
#2012-04-24| 626.76
#2012-04-25| 632.48
#2012-04-26| 633.73
#2012-04-27| 648.28
#2012-04-30| 644.91
#2012-05-01| 644.71
#2012-05-02| 635.74
#2012-05-03| 637.65
#2012-05-04| 622.21
#2012-05-07| 621.74
#2012-05-08| 605.48
#2012-05-09| 596.53
#2012-05-10| 607.18
#2012-05-11| 604.92
#2012-05-14| 588.66
#2012-05-15| 579.64
#2012-05-16| 578.47
#2012-05-17| 566.35
#2012-05-18| 556.61
#2012-05-21| 562.77
#2012-05-22| 572.94
#2012-05-23| 549.95
#2012-05-24| 554.16
#2012-05-25| 553.30
#2012-05-28| .
#2012-05-29| 565.64
#2012-05-30| 550.51
#2012-05-31| 549.85
#2012-06-01| 539.00
#2012-06-04| 543.70
#2012-06-05| 542.78
#2012-06-06| 556.66
#2012-06-07| 568.85
#2012-06-08| 561.42
#2012-06-11| 564.56
#2012-06-12| 564.63
#2012-06-13| 567.80
#2012-06-14| 566.24
#2012-06-15| 575.66
#2012-06-18| 577.63
#2012-06-19| 589.99
#2012-06-20| 599.42
#2012-06-21| 591.81
#2012-06-22| 586.18
#2012-06-25| 574.90
#2012-06-26| 572.98
#2012-06-27| 578.59
#2012-06-28| 571.46
#2012-06-29| 604.23
#2012-07-02| 609.32
#2012-07-03| 615.26
#2012-07-04| .
#2012-07-05| 604.71
#2012-07-06| 596.72
#2012-07-09| 591.54
#2012-07-10| 596.70
#2012-07-11| 595.34
#2012-07-12| 584.36
#2012-07-13| 594.83
#2012-07-16| 595.80
#2012-07-17| 593.14
#2012-07-18| 600.23
#2012-07-19| 608.31
#2012-07-20| 595.49
#2012-07-23| 577.42
#2012-07-24| 578.40
#2012-07-25| 584.02
#2012-07-26| 606.73
#2012-07-27| 611.72
#2012-07-30| 616.72
#2012-07-31| 610.31
#2012-08-01| 611.16
#2012-08-02| 600.72
#2012-08-03| 622.09
#2012-08-06| 629.26
#2012-08-07| 628.65
#2012-08-08| 628.22
#2012-08-09| 630.02
#2012-08-10| 633.03
#2012-08-13| 630.88
#2012-08-14| 632.62
#2012-08-15| 628.10
#2012-08-16| 632.81
#2012-08-17| 635.15
#2012-08-20| 633.08
#2012-08-21| 639.29
#2012-08-22| 628.70
#2012-08-23| 630.74
#2012-08-24| 625.21
#2012-08-27| 626.37
#2012-08-28| 620.73
#2012-08-29| 617.38
#2012-08-30| 612.69
#2012-08-31| 622.08
#2012-09-03| .
#2012-09-04| 618.66
#2012-09-05| 619.21
#2012-09-06| 630.30
#2012-09-07| 649.77
#2012-09-10| 652.51
#2012-09-11| 655.91
#2012-09-12| 663.17
#2012-09-13| 662.99
#2012-09-14| 688.43
#2012-09-17| 686.47
#2012-09-18| 678.48
#2012-09-19| 682.71
#2012-09-20| 675.92
#2012-09-21| 681.18
#2012-09-24| 676.05
#2012-09-25| 680.40
#2012-09-26| 660.91
#2012-09-27| 665.77
#2012-09-28| 660.25
#2012-10-01| 669.92
#2012-10-02| 668.65
#2012-10-03| 666.13
#2012-10-04| 670.89
#2012-10-05| 677.47
#2012-10-08| 662.59
#2012-10-09| 657.49
#2012-10-10| 654.39
#2012-10-11| 657.96
#2012-10-12| 657.61
#2012-10-15| 657.54
#2012-10-16| 668.95
#2012-10-17| 678.71
#2012-10-18| 676.28
#2012-10-19| 666.99
#2012-10-22| 668.49
#2012-10-23| 655.41
#2012-10-24| 657.34
#2012-10-25| 664.17
#2012-10-26| 662.84
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 665.05
#2012-11-01| 672.35
#2012-11-02| 670.04
#2012-11-05| 668.80
#2012-11-06| 673.45
#2012-11-07| 666.36
#2012-11-08| 664.29
#2012-11-09| 658.59
#2012-11-12| 660.26
#2012-11-13| 659.50
#2012-11-14| 649.22
#2012-11-15| 646.87
#2012-11-16| 637.27
#2012-11-19| 653.70
#2012-11-20| 655.03
#2012-11-21| 655.15
#2012-11-22| .
#2012-11-23| 672.56
#2012-11-26| 672.39
#2012-11-27| 669.63
#2012-11-28| 667.24
#2012-11-29| 677.53
#2012-11-30| 676.81
#2012-12-03| 681.49
#2012-12-04| 687.69
#2012-12-05| 691.04
#2012-12-06| 690.78
#2012-12-07| 688.39
#2012-12-10| 690.90
#2012-12-11| 697.00
#2012-12-12| 701.11
#2012-12-13| 701.46
#2012-12-14| 702.50
#2012-12-17| 711.46
#2012-12-18| 716.36
#2012-12-19| 722.86
#2012-12-20| 726.64
#2012-12-21| 721.02
#2012-12-24| 721.01
#2012-12-25| 720.74
#2012-12-26| 722.34
#2012-12-27| 726.02
#2012-12-28| 726.10
#2012-12-31| 725.95
#2013-01-01| 725.95
#2013-01-02| 741.27
#2013-01-03| 739.29
#2013-01-04| 740.61
#2013-01-07| 746.05
#2013-01-08| 739.63
#2013-01-09| 742.94
#2013-01-10| 749.76
#2013-01-11| 758.29
#2013-01-14| 763.35
#2013-01-15| 756.92
#2013-01-16| 755.23
#2013-01-17| 762.67
#2013-01-18| 759.33
#2013-01-21| 762.32
#2013-01-22| 759.44
#2013-01-23| 755.67
#2013-01-24| 765.01
#2013-01-25| 773.15
#2013-01-28| 770.33
#2013-01-29| 775.22
#2013-01-30| 773.52
#2013-01-31| 768.73
#2013-02-01| 779.65
#2013-02-04| 765.82
#2013-02-05| 770.29
#2013-02-06| 778.13
#2013-02-07| 770.05
#2013-02-08| 777.11
#2013-02-11| 774.30
#2013-02-12| 786.46
#2013-02-13| 791.26
#2013-02-14| 788.46
#2013-02-15| 787.76
#2013-02-18| 783.41
#2013-02-19| 790.71
#2013-02-20| 792.69
#2013-02-21| 770.40
#2013-02-22| 778.55
#2013-02-25| 781.60
#2013-02-26| 762.95
#2013-02-27| 769.60
#2013-02-28| 774.16
#2013-03-01| 768.28
#2013-03-04| 768.38
#2013-03-05| 782.02
#2013-03-06| 781.33
#2013-03-07| 790.19
#2013-03-08| 792.30
#2013-03-11| 790.74
#2013-03-12| 790.77
#2013-03-13| 782.64
#2013-03-14| 791.04
#2013-03-15| 795.25
#2013-03-18| 789.16
#2013-03-19| 777.75
#2013-03-20| 781.27
#2013-03-21| 775.44
#2013-03-22| 775.87
#2013-03-25| 771.21
#2013-03-26| 776.76
#2013-03-27| 767.17
#2013-03-28| 772.82
#2013-03-29| 773.20
#2013-04-01| 774.37
#2013-04-02| 785.14
#2013-04-03| 778.24
#2013-04-04| 768.00
#2013-04-05| 763.31
#2013-04-08| 766.27
#2013-04-09| 773.73
#2013-04-10| 788.22
#2013-04-11| 802.30
#2013-04-12| 795.21
#2013-04-15| 788.64
#2013-04-16| 786.10
#2013-04-17| 769.78
#2013-04-18| 768.52
#2013-04-19| 768.89
#2013-04-22| 767.97
#2013-04-23| 779.15
#2013-04-24| 785.99
#2013-04-25| 798.96
#2013-04-26| 798.80
#2013-04-29| 810.51
#2013-04-30| 816.69
#2013-05-01| 817.96
#2013-05-02| 818.08
#2013-05-03| 831.60
#2013-05-06| 831.06
#2013-05-07| 834.84
#2013-05-08| 843.85
#2013-05-09| 841.74
#2013-05-10| 835.52
#2013-05-13| 834.20
#2013-05-14| 838.82
#2013-05-15| 844.06
#2013-05-16| 844.12
#2013-05-17| 840.89
#2013-05-20| 841.13
#2013-05-21| 844.69
#2013-05-22| 847.98
#2013-05-23| 826.89
#2013-05-24| 825.62
#2013-05-27| 827.64
#2013-05-28| 833.88
#2013-05-29| 822.74
#2013-05-30| 831.18
#2013-05-31| 820.87
#2013-06-03| 816.51
#2013-06-04| 826.88
#2013-06-05| 807.17
#2013-06-06| 801.00
#2013-06-07| 808.82
#2013-06-10| 806.50
#2013-06-11| 795.69
#2013-06-12| 800.62
#2013-06-13| 796.45
#2013-06-14| 804.72
#2013-06-17| 810.81
#2013-06-18| 814.51
#2013-06-19| 814.89
#2013-06-20| 770.56
#2013-06-21| 764.49
#2013-06-24| 744.25
#2013-06-25| 758.89
#2013-06-26| 770.09
#2013-06-27| 772.33
#2013-06-28| 773.47
#2013-07-01| 790.31
#2013-07-02| 786.07
#2013-07-03| 780.25
#2013-07-04| 792.85
#2013-07-05| 776.60
#2013-07-08| 789.39
#2013-07-09| 798.99
#2013-07-10| 802.86
#2013-07-11| 819.63
#2013-07-12| 823.40
#2013-07-15| 829.55
#2013-07-16| 830.37
#2013-07-17| 833.14
#2013-07-18| 838.62
#2013-07-19| 842.18
#2013-07-22| 848.97
#2013-07-23| 849.98
#2013-07-24| 850.33
#2013-07-25| 846.76
#2013-07-26| 841.19
#2013-07-29| 841.02
#2013-07-30| 837.05
#2013-07-31| 836.14
#2013-08-01| 844.10
#2013-08-02| 849.44
#2013-08-05| 856.31
#2013-08-06| 856.72
#2013-08-07| 851.91
#2013-08-08| 859.06
#2013-08-09| 861.63
#2013-08-12| 853.79
#2013-08-13| 850.59
#2013-08-14| 860.57
#2013-08-15| 847.99
#2013-08-16| 857.38
#2013-08-19| 856.75
#2013-08-20| 855.34
#2013-08-21| 839.54
#2013-08-22| 845.25
#2013-08-23| 852.93
#2013-08-26| 851.19
#2013-08-27| 832.35
#2013-08-28| 827.13
#2013-08-29| 826.82
#2013-08-30| 819.94
#2013-09-02| 840.40
#2013-09-03| 836.32
#2013-09-04| 840.18
#2013-09-05| 842.92
#2013-09-06| 849.11
#2013-09-09| 858.53
#2013-09-10| 872.35
#2013-09-11| 873.96
#2013-09-12| 873.11
#2013-09-13| 869.54
#2013-09-16| 885.27
#2013-09-17| 882.68
#2013-09-18| 882.76
#2013-09-19| 908.39
#2013-09-20| 901.02
#2013-09-23| 894.16
#2013-09-24| 896.78
#2013-09-25| 893.23
#2013-09-26| 888.66
#2013-09-27| 889.55
#2013-09-30| 885.20
#2013-10-01| 896.81
#2013-10-02| 893.81
#2013-10-03| 893.31
#2013-10-04| 889.41
#2013-10-07| 886.11
#2013-10-08| 882.43
#2013-10-09| 871.88
#2013-10-10| 889.36
#2013-10-11| 900.76
#2013-10-14| 904.85
#2013-10-15| 909.93
#2013-10-16| 911.77
#2013-10-17| 926.33
#2013-10-18| 936.05
#2013-10-21| 942.13
#2013-10-22| 953.74
#2013-10-23| 948.23
#2013-10-24| 955.62
#2013-10-25| 954.08
#2013-10-28| 948.24
#2013-10-29| 944.52
#2013-10-30| 944.40
#2013-10-31| 933.28
#2013-11-01| 922.15
#2013-11-04| 927.43
#2013-11-05| 919.61
#2013-11-06| 927.09
#2013-11-07| 921.29
#2013-11-08| 907.54
#2013-11-11| 915.92
#2013-11-12| 907.18
#2013-11-13| 896.71
#2013-11-14| 905.68
#2013-11-15| 910.18
#2013-11-18| 925.13
#2013-11-19| 919.21
#2013-11-20| 919.64
#2013-11-21| 915.20
#2013-11-22| 922.79
#2013-11-25| 931.11
#2013-11-26| 930.20
#2013-11-27| 937.46
#2013-11-28| 942.97
#2013-11-29| 945.75
#2013-12-02| 938.52
#2013-12-03| 928.54
#2013-12-04| 922.60
#2013-12-05| 920.51
#2013-12-06| 932.49
#2013-12-09| 937.76
#2013-12-10| 940.50
#2013-12-11| 937.22
#2013-12-12| 925.73
#2013-12-13| 924.95
#2013-12-16| 939.71
#2013-12-17| 935.43
#2013-12-18| 943.17
#2013-12-19| 952.94
#2013-12-20| 962.46
#2013-12-23| 976.65
#2013-12-24| 974.77
#2013-12-25| 972.94
#2013-12-26| 973.93
#2013-12-27| 985.48
#2013-12-30| 993.19
#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| 971.28
#2014-01-23| 966.63
#2014-01-24| 941.53
#2014-01-27| 934.20
#2014-01-28| 945.99
#2014-01-29| 937.28
#2014-01-30| 933.44
#2014-01-31| 924.83
#2014-02-03| 910.62
#2014-02-04| 919.11
#2014-02-05| 923.90
#2014-02-06| 943.51
#2014-02-07| 949.26
#2014-02-10| 949.79
#2014-02-11| 967.24
#2014-02-12| 972.64
#2014-02-13| 970.88
#2014-02-14| 971.63
#2014-02-17| 978.40
#2014-02-18| 978.10
#2014-02-19| 977.92
#2014-02-20| 969.61
#2014-02-21| 977.41
#2014-02-24| 988.43
#2014-02-25| 987.57
#2014-02-26| 980.51
#2014-02-27| 981.59
#2014-02-28|1002.00
#2014-03-03| 969.15
#2014-03-04| 987.94
#2014-03-05| 990.06
#2014-03-06|1003.37
#2014-03-07| 996.90
#2014-03-10| 996.15
#2014-03-11| 996.15
#2014-03-12| 986.81
#2014-03-13| 983.39
#2014-03-14| 973.11
#2014-03-17| 987.70
#2014-03-18| 991.65
#2014-03-19|1003.03
#2014-03-20| 991.15
#2014-03-21| 988.90
#2014-03-24| 978.25
#2014-03-25| 991.61
#2014-03-26|1006.61
#2014-03-27|1004.42
#2014-03-28|1008.58
#2014-03-31|1018.39
#2014-04-01|1029.64
#2014-04-02|1025.18
#2014-04-03|1021.18
#2014-04-04|1027.46
#2014-04-07|1017.97
#2014-04-08|1015.89
#2014-04-09|1023.84
#2014-04-10|1024.29
#2014-04-11|1004.44
#2014-04-14| 991.47
#2014-04-15| 978.44
#2014-04-16| 987.92
#2014-04-17|1002.65
#2014-04-18|1001.22
#2014-04-21|1000.51
#2014-04-22|1015.36
#2014-04-23|1009.78
#2014-04-24|1015.23
#2014-04-25|1010.25
#2014-04-28|1015.13
#2014-04-29|1021.44
#2014-04-30|1026.05
#2014-05-01|1030.25
#2014-05-02|1033.71
#2014-05-05|1032.80
#2014-05-06|1037.03
#2014-05-07|1031.68
#2014-05-08|1044.84
#2014-05-09|1035.20
#2014-05-12|1044.26
#2014-05-13|1045.36
#2014-05-14|1042.75
#2014-05-15|1027.80
#2014-05-16|1019.64
#2014-05-19|1022.64
#2014-05-20|1023.17
#2014-05-21|1031.16
#2014-05-22|1037.79
#2014-05-23|1038.49
#2014-05-26|1045.74
#2014-05-27|1047.51
#2014-05-28|1050.78
#2014-05-29|1053.17
#2014-05-30|1056.19
#2014-06-02|1051.21
#2014-06-03|1044.83
#2014-06-04|1048.14
#2014-06-05|1048.45
#2014-06-06|1068.50
#2014-06-09|1066.86
#2014-06-10|1066.97
#2014-06-11|1062.77
#2014-06-12|1067.64
#2014-06-13|1059.54
#2014-06-16|1055.01
#2014-06-17|1051.34
#2014-06-18|1048.18
#2014-06-19|1056.84
#2014-06-20|1051.84
#2014-06-23|1053.22
#2014-06-24|1043.89
#2014-06-25|1037.96
#2014-06-26|1045.65
#2014-06-27|1052.79
#2014-06-30|1061.88
#2014-07-01|1065.98
#2014-07-02|1068.93
#2014-07-03|1075.99
#2014-07-04|1067.83
#2014-07-07|1059.99
#2014-07-08|1046.95
#2014-07-09|1047.08
#2014-07-10|1030.67
#2014-07-11|1030.64
#2014-07-14|1042.69
#2014-07-15|1036.51
#2014-07-16|1045.82
#2014-07-17|1036.47
#2014-07-18|1036.76
#2014-07-21|1027.08
#2014-07-22|1039.38
#2014-07-23|1039.99
#2014-07-24|1042.47
#2014-07-25|1040.61
#2014-07-28|1035.68
#2014-07-29|1039.49
#2014-07-30|1028.97
#2014-07-31|1010.78
#2014-08-01| 999.13
#2014-08-04| 996.37
#2014-08-05| 995.97
#2014-08-06| 975.84
#2014-08-07| 964.93
#2014-08-08| 964.98
#2014-08-11| 978.78
#2014-08-12| 979.70
#2014-08-13| 983.12
#2014-08-14| 985.47
#2014-08-15| 982.32
#2014-08-18| 993.76
#2014-08-19|1000.78
#2014-08-20| 996.86
#2014-08-21|1005.23
#2014-08-22|1004.26
#2014-08-25|1010.00
#2014-08-26|1020.97
#2014-08-27|1025.84
#2014-08-28|1012.55
#2014-08-29|1015.05
#2014-09-01|1013.14
#2014-09-02|1013.35
#2014-09-03|1016.90
#2014-09-04|1011.98
#2014-09-05|1001.45
#2014-09-08| 992.76
#2014-09-09| 984.42
#2014-09-10| 984.29
#2014-09-11| 980.37
#2014-09-12| 981.44
#2014-09-15| 975.83
#2014-09-16| 972.62
#2014-09-17| 982.60
#2014-09-18| 988.25
#2014-09-19| 987.29
#2014-09-22| 983.72
#2014-09-23| 977.03
#2014-09-24| 974.71
#2014-09-25| 959.59
#2014-09-26| 953.65
#2014-09-29| 951.09
#2014-09-30| 952.23
#2014-10-01| 939.74
#2014-10-02| 920.67
#2014-10-03| 921.64
#2014-10-06| 927.48
#2014-10-07| 915.75
#2014-10-08| 916.94
#2014-10-09| 914.69
#2014-10-10| 894.96
#2014-10-13| 893.55
#2014-10-14| 891.54
#2014-10-15| 873.25
#2014-10-16| 876.42
#2014-10-17| 905.26
#2014-10-20| 903.48
#2014-10-21| 919.23
#2014-10-22| 925.87
#2014-10-23| 932.30
#2014-10-24| 933.43
#2014-10-27| 932.15
#2014-10-28| 946.62
#2014-10-29| 954.87
#2014-10-30| 951.94
#2014-10-31| 965.83
#2014-11-03| 957.54
#2014-11-04| 961.93
#2014-11-05| 970.49
#2014-11-06| 968.46
#2014-11-07| 962.76
#2014-11-10| 974.28
#2014-11-11| 974.86
#2014-11-12| 968.34
#2014-11-13| 973.18
#2014-11-14| 971.27
#2014-11-17| 970.47
#2014-11-18| 982.94
#2014-11-19| 978.80
#2014-11-20| 978.77
#2014-11-21| 988.17
#2014-11-24| 995.20
#2014-11-25|1003.61
#2014-11-26|1012.45
#2014-11-27|1012.44
#2014-11-28|1010.44
#2014-12-01|1003.71
#2014-12-02|1002.69
#2014-12-03|1005.17
#2014-12-04|1001.33
#2014-12-05|1008.32
#2014-12-08|1004.38
#2014-12-09| 991.59
#2014-12-10| 990.33
#2014-12-11| 985.10
#2014-12-12| 963.62
#2014-12-15| 943.21
#2014-12-16| 964.41
#2014-12-17| 961.23
#2014-12-18| 986.07
#2014-12-19| 991.18
#2014-12-22| 998.40
#2014-12-23| 994.84
#2014-12-24| 995.09
#2014-12-25| 995.29
#2014-12-26| 994.79
#2014-12-29| 996.69
#2014-12-30| 987.71
#2014-12-31| 988.62
#2015-01-01| 988.66
#2015-01-02| 981.96
#2015-01-05| 964.18
#2015-01-06| 953.25
#2015-01-07| 940.29
#2015-01-08| 962.25
#2015-01-09| 960.70
#2015-01-12| 953.23
#2015-01-13| 966.52
#2015-01-14| 950.58
#2015-01-15| 948.69
#2015-01-16| 945.32
#2015-01-19| 955.28
#2015-01-20| 959.48
#2015-01-21| 968.31
#2015-01-22| 984.95
#2015-01-23| 986.78
#2015-01-26| 994.80
#2015-01-27| 998.81
#2015-01-28|1000.50
#2015-01-29| 997.95
#2015-01-30| 989.83
#2015-02-02| 990.77
#2015-02-03|1010.11
#2015-02-04|1009.40
#2015-02-05|1012.68
#2015-02-06|1012.74
#2015-02-09|1001.63
#2015-02-10|1010.07
#2015-02-11|1004.54
#2015-02-12|1024.53
#2015-02-13|1033.40
#2015-02-16|1033.64
#2015-02-17|1032.27
#2015-02-18|1042.89
#2015-02-19|1051.08
#2015-02-20|1053.58
#2015-02-23|1066.90
#2015-02-24|1071.63
#2015-02-25|1076.16
#2015-02-26|1070.39
#2015-02-27|1072.06
#2015-03-02|1067.93
#2015-03-03|1054.67
#2015-03-04|1044.57
#2015-03-05|1055.50
#2015-03-06|1040.34
#2015-03-09|1033.70
#2015-03-10|1009.70
#2015-03-11|1013.87
#2015-03-12|1020.68
#2015-03-13|1014.70
#2015-03-16|1034.16
#2015-03-17|1026.01
#2015-03-18|1035.61
#2015-03-19|1045.87
#2015-03-20|1065.53
#2015-03-23|1076.96
#2015-03-24|1080.65
#2015-03-25|1077.57
#2015-03-26|1052.21
#2015-03-27|1050.87
#2015-03-30|1060.24
#2015-03-31|1049.65
#2015-04-01|1052.12
#2015-04-02|1066.43
#2015-04-03|1075.43
#2015-04-06|1081.01
#2015-04-07|1078.67
#2015-04-08|1078.40
#2015-04-09|1082.24
#2015-04-10|1089.78
#2015-04-13|1084.49
#2015-04-14|1087.46
#2015-04-15|1082.29
#2015-04-16|1091.96
#2015-04-17|1074.32
#2015-04-20|1080.69
#2015-04-21|1097.66
#2015-04-22|1092.95
#2015-04-23|1095.53
#2015-04-24|1102.60
#2015-04-27|1117.47
#2015-04-28|1113.27
#2015-04-29|1110.61
#2015-04-30|1110.39
#2015-05-01|1100.59
#2015-05-04|1099.67
#2015-05-05|1086.64
#2015-05-06|1087.33
#2015-05-07|1084.73
#2015-05-08|1114.34
#2015-05-11|1119.63
#2015-05-12|1107.77
#2015-05-13|1114.80
#2015-05-14|1121.49
#2015-05-15|1132.24
#2015-05-18|1130.82
#2015-05-19|1129.85
#2015-05-20|1133.56
#2015-05-21|1143.66
#2015-05-22|1137.20
#2015-05-25|1130.77
#2015-05-26|1112.04
#2015-05-27|1120.45
#2015-05-28|1121.75
#2015-05-29|1110.91
#2015-06-01|1106.15
#2015-06-02|1116.37
#2015-06-03|1126.87
#2015-06-04|1121.05
#2015-06-05|1086.46
#2015-06-08|1081.39
#2015-06-09|1077.66
#2015-06-10|1108.14
#2015-06-11|1111.15
#2015-06-12|1104.68
#2015-06-15|1080.42
#2015-06-16|1088.72
#2015-06-17|1081.30
#2015-06-18|1098.95
#2015-06-19|1098.86
#2015-06-22|1124.39
#2015-06-23|1121.51
#2015-06-24|1117.97
#2015-06-25|1122.62
#2015-06-26|1119.96
#2015-06-29|1089.86
#2015-06-30|1084.98
#2015-07-01|1097.04
#2015-07-02|1091.73
#2015-07-03|1086.67
#2015-07-06|1066.84
#2015-07-07|1039.50
#2015-07-08|1046.96
#2015-07-09|1070.56
#2015-07-10|1108.74
#2015-07-13|1121.42
#2015-07-14|1115.63
#2015-07-15|1120.79
#2015-07-16|1136.18
#2015-07-17|1138.93
#2015-07-20|1144.12
#2015-07-21|1134.65
#2015-07-22|1125.29
#2015-07-23|1123.07
#2015-07-24|1112.95
#2015-07-27|1096.00
#2015-07-28|1099.71
#2015-07-29|1107.43
#2015-07-30|1103.51
#2015-07-31|1118.33
#2015-08-03|1117.56
#2015-08-04|1116.75
#2015-08-05|1117.89
#2015-08-06|1109.77
#2015-08-07|1094.94
#2015-08-10|1108.47
#2015-08-11|1103.90
#2015-08-12|1079.63
#2015-08-13|1097.76
#2015-08-14|1098.96
#2015-08-17|1094.97
#2015-08-18|1092.49
#2015-08-19|1072.99
#2015-08-20|1058.21
#2015-08-21|1029.23
#2015-08-24|1001.56
#2015-08-25|1040.07
#2015-08-26|1021.69
#2015-08-27|1038.14
#2015-08-28|1040.87
#2015-08-31|1040.74
#2015-09-01|1011.58
#2015-09-02|1014.25
#2015-09-03|1033.62
#2015-09-04|1005.34
#2015-09-07|1011.99
#2015-09-08|1034.38
#2015-09-09|1050.21
#2015-09-10|1047.91
#2015-09-11|1042.88
#2015-09-14|1038.84
#2015-09-15|1040.71
#2015-09-16|1056.08
#2015-09-17|1062.41
#2015-09-18|1047.13
#2015-09-21|1041.44
#2015-09-22|1006.92
#2015-09-23|1009.86
#2015-09-24|1001.49
#2015-09-25|1018.76
#2015-09-28| 996.73
#2015-09-29| 984.87
#2015-09-30|1004.55
#2015-10-01|1013.92
#2015-10-02|1024.75
#2015-10-05|1050.15
#2015-10-06|1060.43
#2015-10-07|1055.37
#2015-10-08|1055.64
#2015-10-09|1057.00
#2015-10-12|1058.05
#2015-10-13|1044.13
#2015-10-14|1045.51
#2015-10-15|1066.58
#2015-10-16|1072.42
#2015-10-19|1073.11
#2015-10-20|1071.38
#2015-10-21|1069.33
#2015-10-22|1072.98
#2015-10-23|1092.89
#2015-10-26|1093.86
#2015-10-27|1084.77
#2015-10-28|1098.26
#2015-10-29|1087.92
#2015-10-30|1094.81
#2015-11-02|1099.24
#2015-11-03|1091.78
#2015-11-04|1082.92
#2015-11-05|1081.61
#2015-11-06|1077.59
#2015-11-09|1075.89
#2015-11-10|1068.32
#2015-11-11|1078.98
#2015-11-12|1064.10
#2015-11-13|1050.07
#2015-11-16|1053.53
#2015-11-17|1073.31
#2015-11-18|1069.49
#2015-11-19|1085.05
#2015-11-20|1083.51
#2015-11-23|1074.08
#2015-11-24|1057.30
#2015-11-25|1068.72
#2015-11-26|1075.48
#2015-11-27|1072.67
#2015-11-30|1073.90
#2015-12-01|1077.33
#2015-12-02|1076.65
#2015-12-03|1069.11
#2015-12-04|1067.02
#2015-12-07|1071.24
#2015-12-08|1048.42
#2015-12-09|1054.20
#2015-12-10|1035.21
#2015-12-11|1006.31
#2015-12-14|1002.78
#2015-12-15|1025.53
#2015-12-16|1027.99
#2015-12-17|1040.35
#2015-12-18|1037.68
#2015-12-21|1032.89
#2015-12-22|1035.19
#2015-12-23|1047.94
#2015-12-24|1054.77
#2015-12-25|1054.74
#2015-12-28|1052.90
#2015-12-29|1064.07
#2015-12-30|1057.64
#2015-12-31|1052.07
#2016-01-01|1052.07
#2016-01-04|1013.35
#2016-01-05|1006.28
#2016-01-06| 993.06
#2016-01-07| 972.18
#2016-01-08| 966.03
#2016-01-11| 959.88
#2016-01-12| 965.48
#2016-01-13| 967.39
#2016-01-14| 943.25
#2016-01-15| 917.25
#2016-01-18| 908.05
#2016-01-19| 919.09
#2016-01-20| 887.14
#2016-01-21| 896.65
#2016-01-22| 924.36
#2016-01-25| 919.80
#2016-01-26| 922.40
#2016-01-27| 932.41
#2016-01-28| 925.64
#2016-01-29| 939.85
#2016-02-01| 943.74
#2016-02-02| 926.54
#2016-02-03| 922.94
#2016-02-04| 930.74
#2016-02-05| 913.20
#2016-02-08| 870.42
#2016-02-09| 865.95
#2016-02-10| 883.81
#2016-02-11| 859.37
#2016-02-12| 878.99
#2016-02-15| 900.50
#2016-02-16| 890.80
#2016-02-17| 917.38
#2016-02-18| 921.73
#2016-02-19| 911.56
#2016-02-22| 920.66
#2016-02-23| 925.22
#2016-02-24| 899.41
#2016-02-25| 919.44
#2016-02-26| 928.37
#2016-02-29| 921.91
#2016-03-01| 943.65
#2016-03-02| 950.85
#2016-03-03| 960.08
#2016-03-04| 965.84
#2016-03-07| 958.30
#2016-03-08| 949.20
#2016-03-09| 950.61
#2016-03-10| 949.90
#2016-03-11| 972.48
#2016-03-14| 976.26
#2016-03-15| 966.71
#2016-03-16| 965.48
#2016-03-17| 989.92
#2016-03-18| 998.35
#2016-03-21| 993.02
#2016-03-22| 994.29
#2016-03-23| 982.56
#2016-03-24| 968.33
#2016-03-25| 968.33
#2016-03-28| 972.87
#2016-03-29| 975.62
#2016-03-30|1010.14
#2016-03-31|1008.39
#2016-04-01| 995.78
#2016-04-04|1003.29
#2016-04-05| 973.37
#2016-04-06| 978.28
#2016-04-07| 961.61
#2016-04-08| 978.78
#2016-04-11| 987.65
#2016-04-12| 991.20
#2016-04-13|1012.99
#2016-04-14|1015.88
#2016-04-15|1015.79
#2016-04-18|1022.27
#2016-04-19|1041.01
#2016-04-20|1038.92
#2016-04-21|1035.04
#2016-04-22|1030.87
#2016-04-25|1031.91
#2016-04-26|1038.66
#2016-04-27|1041.09
#2016-04-28|1039.06
#2016-04-29|1027.05
#2016-05-02|1029.20
#2016-05-03|1005.24
#2016-05-04|1000.91
#2016-05-05| 994.36
#2016-05-06| 982.65
#2016-05-09| 987.79
#2016-05-10| 993.05
#2016-05-11| 990.91
#2016-05-12| 988.24
#2016-05-13| 988.33
#2016-05-16| 989.41
#2016-05-17| 992.30
#2016-05-18|1000.24
#2016-05-19| 986.18
#2016-05-20| 997.46
#2016-05-23| 998.59
#2016-05-24|1019.44
#2016-05-25|1036.63
#2016-05-26|1037.94
#2016-05-27|1036.52
#2016-05-30|1036.83
#2016-05-31|1029.99
#2016-06-01|1020.36
#2016-06-02|1015.52
#2016-06-03|1022.41
#2016-06-06|1031.98
#2016-06-07|1040.57
#2016-06-08|1042.61
#2016-06-09|1027.34
#2016-06-10| 995.83
#2016-06-13| 972.39
#2016-06-14| 941.93
#2016-06-15| 950.64
#2016-06-16| 934.87
#2016-06-17| 967.06
#2016-06-20|1022.94
#2016-06-21|1027.07
#2016-06-22|1039.41
#2016-06-23|1066.36
#2016-06-24| 949.24
#2016-06-27| 859.93
#2016-06-28| 897.02
#2016-06-29| 923.58
#2016-06-30| 936.68
#2016-07-01| 944.81
#2016-07-04| 928.99
#2016-07-05| 893.59
#2016-07-06| 877.56
#2016-07-07| 893.78
#2016-07-08| 909.81
#2016-07-11| 932.95
#2016-07-12| 953.66
#2016-07-13| 954.73
#2016-07-14| 971.29
#2016-07-15| 959.64
#2016-07-18| 966.61
#2016-07-19| 960.23
#2016-07-20| 969.99
#2016-07-21| 966.89
#2016-07-22| 959.53
#2016-07-25| 968.77
#2016-07-26| 965.33
#2016-07-27| 974.81
#2016-07-28| 970.61
#2016-07-29| 991.14
#2016-08-01| 981.42
#2016-08-02| 978.05
#2016-08-03| 973.66
#2016-08-04| 978.38
#2016-08-05| 986.02
#2016-08-08| 993.95
#2016-08-09|1004.14
#2016-08-10|1006.76
#2016-08-11|1013.48
#2016-08-12|1014.46
#2016-08-15|1014.85
#2016-08-16|1014.68
#2016-08-17|1008.25
#2016-08-18|1027.48
#2016-08-19|1015.43
#2016-08-22|1014.04
#2016-08-23|1023.99
#2016-08-24|1017.75
#2016-08-25|1012.25
#2016-08-26|1017.72
#2016-08-29|1005.97
#2016-08-30|1003.19
#2016-08-31| 998.05
#2016-09-01|1012.12
#2016-09-02|1024.33
#2016-09-05|1024.78
#2016-09-06|1032.29
#2016-09-07|1033.17
#2016-09-08|1039.90
#2016-09-09|1021.90
#2016-09-12|1009.97
#2016-09-13|1012.22
#2016-09-14|1010.91
#2016-09-15|1018.68
#2016-09-16|1000.53
#2016-09-19|1016.32
#2016-09-20|1011.99
#2016-09-21|1017.65
#2016-09-22|1040.98
#2016-09-23|1029.03
#2016-09-26|1017.78
#2016-09-27|1006.75
#2016-09-28|1012.16
#2016-09-29|1020.60
#2016-09-30|1018.79
#2016-10-03|1026.25
#2016-10-04|1031.85
#2016-10-05|1030.00
#2016-10-06|1022.74
#2016-10-07|1010.68
#2016-10-10|1013.29
#2016-10-11| 995.94
#2016-10-12| 988.76
#2016-10-13| 977.42
#2016-10-14| 984.04
#2016-10-17| 976.15
#2016-10-18| 988.39
#2016-10-19| 990.61
#2016-10-20| 987.45
#2016-10-21| 983.70
#2016-10-24| 991.71
#2016-10-25| 988.95
#2016-10-26| 987.43
#2016-10-27| 981.95
#2016-10-28| 981.84
#2016-10-31| 986.20
#2016-11-01| 982.06
#2016-11-02| 977.43
#2016-11-03| 976.93
#2016-11-04| 963.81
#2016-11-07| 970.61
#2016-11-08| 976.14
#2016-11-09| 974.94
#2016-11-10| 972.73
#2016-11-11| 962.64
#2016-11-14| 957.99
#2016-11-15| 964.95
#2016-11-16| 956.00
#2016-11-17| 963.52
#2016-11-18| 958.08
#2016-11-21| 960.12
#2016-11-22| 965.97
#2016-11-23| 962.39
#2016-11-24| 967.78
#2016-11-25| 971.08
#2016-11-28| 964.65
#2016-11-29| 965.31
#2016-11-30| 963.93
#2016-12-01| 962.13
#2016-12-02| 962.44
#2016-12-05| 971.32
#2016-12-06| 966.42
#2016-12-07| 977.08
#2016-12-08| 971.76
#2016-12-09| 972.49
#2016-12-12| 973.74
#2016-12-13| 987.34
#2016-12-14| 983.77
#2016-12-15| 969.49
#2016-12-16| 969.61
#2016-12-19| 971.26
#2016-12-20| 972.36
#2016-12-21| 969.60
#2016-12-22| 968.69
#2016-12-23| 970.21
#2016-12-26| 970.47
#2016-12-27| 971.52
#2016-12-28| 969.50
#2016-12-29| 975.95
#2016-12-30| 984.63
#2017-01-02| 986.42
#2017-01-03| 986.67
#2017-01-04| 993.34
#2017-01-05| 998.63
#2017-01-06| 993.02
#2017-01-09| 988.38
#2017-01-10| 988.90
#2017-01-11| 980.13
#2017-01-12| 997.02
#2017-01-13|1003.53
#2017-01-16| 994.03
#2017-01-17|1005.92
#2017-01-18|1009.20
#2017-01-19| 999.35
#2017-01-20|1004.77
#2017-01-23|1014.74
#2017-01-24|1022.68
#2017-01-25|1033.16
#2017-01-26|1032.57
#2017-01-27|1029.08
#2017-01-30|1020.42
#2017-01-31|1030.26
#2017-02-01|1033.84
#2017-02-02|1033.86
#2017-02-03|1037.64
#2017-02-06|1029.32
#2017-02-07|1029.00
#2017-02-08|1031.87
#2017-02-09|1032.98
#2017-02-10|1033.38
#2017-02-13|1040.03
#2017-02-14|1040.34
#2017-02-15|1042.22
#2017-02-16|1048.90
#2017-02-17|1043.69
#2017-02-20|1046.48
#2017-02-21|1044.15
#2017-02-22|1042.47
#2017-02-23|1053.50
#2017-02-24|1037.76
#2017-02-27|1034.17
#2017-02-28|1036.86
#2017-03-01|1046.83
#2017-03-02|1038.64
#2017-03-03|1037.07
#2017-03-06|1039.43
#2017-03-07|1038.26
#2017-03-08|1037.76
#2017-03-09|1037.98
#2017-03-10|1045.30
#2017-03-13|1051.65
#2017-03-14|1046.67
#2017-03-15|1049.39
#2017-03-16|1070.67
#2017-03-17|1071.95
#2017-03-20|1076.84
#2017-03-21|1076.22
#2017-03-22|1065.43
#2017-03-23|1076.01
#2017-03-24|1073.35
#2017-03-27|1074.10
#2017-03-28|1075.47
#2017-03-29|1075.68
#2017-03-30|1084.16
#2017-03-31|1076.41
#2017-04-03|1073.83
#2017-04-04|1080.63
#2017-04-05|1081.93
#2017-04-06|1079.19
#2017-04-07|1077.60
#2017-04-10|1080.80
#2017-04-11|1083.28
#2017-04-12|1086.97
#2017-04-13|1090.37
#2017-04-14|1089.88
#2017-04-17|1095.85
#2017-04-18|1093.60
#2017-04-19|1101.66
#2017-04-20|1110.33
#2017-04-21|1105.99
#2017-04-24|1142.01
#2017-04-25|1153.95
#2017-04-26|1153.71
#2017-04-27|1157.13
#2017-04-28|1155.01
#2017-05-01|1156.70
#2017-05-02|1171.42
#2017-05-03|1167.32
#2017-05-04|1176.77
#2017-05-05|1183.53
#2017-05-08|1181.70
#2017-05-09|1185.94
#2017-05-10|1188.40
#2017-05-11|1186.41
#2017-05-12|1192.65
#2017-05-15|1203.23
#2017-05-16|1204.53
#2017-05-17|1192.09
#2017-05-18|1177.64
#2017-05-19|1183.57
#2017-05-22|1190.94
#2017-05-23|1199.18
#2017-05-24|1201.20
#2017-05-25|1206.79
#2017-05-26|1196.67
#2017-05-29|1197.70
#2017-05-30|1201.37
#2017-05-31|1208.11
#2017-06-01|1211.66
#2017-06-02|1222.92
#2017-06-05|1219.74
#2017-06-06|1208.59
#2017-06-07|1212.36
#2017-06-08|1203.45
#2017-06-09|1203.79
#2017-06-12|1193.29
#2017-06-13|1204.23
#2017-06-14|1211.26
#2017-06-15|1192.09
#2017-06-16|1209.45
#2017-06-19|1217.70
#2017-06-20|1207.82
#2017-06-21|1193.74
#2017-06-22|1196.31
#2017-06-23|1200.97
#2017-06-26|1202.25
#2017-06-27|1198.53
#2017-06-28|1207.94
#2017-06-29|1199.06
#2017-06-30|1200.62
#2017-07-03|1201.13
#2017-07-04|1194.87
#2017-07-05|1202.46
#2017-07-06|1202.10
#2017-07-07|1198.42
#2017-07-10|1203.92
#2017-07-11|1199.58
#2017-07-12|1216.78
#2017-07-13|1224.64
#2017-07-14|1231.34
#2017-07-17|1235.65
#2017-07-18|1229.21
#2017-07-19|1232.14
#2017-07-20|1235.45
#2017-07-21|1228.56
#2017-07-24|1222.28
#2017-07-25|1227.81
#2017-07-26|1229.20
#2017-07-27|1224.24
#2017-07-28|1223.34
#2017-07-31|1231.20
#2017-08-01|1242.03
#2017-08-02|1246.85
#2017-08-03|1247.02
#2017-08-04|1243.23
#2017-08-07|1244.46
#2017-08-08|1241.06
#2017-08-09|1233.81
#2017-08-10|1224.42
#2017-08-11|1211.74
#2017-08-14|1223.70
#2017-08-15|1213.38
#2017-08-16|1223.52
#2017-08-17|1218.17
#2017-08-18|1210.74
#2017-08-21|1212.62
#2017-08-22|1200.93
#2017-08-23|1202.22
#2017-08-24|1200.73
#2017-08-25|1211.53
#2017-08-28|1212.70
#2017-08-29|1205.61
#2017-08-30|1202.82
#2017-08-31|1210.39
#2017-09-01|1219.20
#2017-09-04|1213.16
#2017-09-05|1213.67
#2017-09-06|1212.70
#2017-09-07|1214.39
#2017-09-08|1218.96
#2017-09-11|1231.83
#2017-09-12|1240.98
#2017-09-13|1236.44
#2017-09-14|1235.73
#2017-09-15|1242.36
#2017-09-18|1250.88
#2017-09-19|1253.24
#2017-09-20|1255.77
#2017-09-21|1247.87
#2017-09-22|1250.10
#2017-09-25|1241.57
#2017-09-26|1228.57
#2017-09-27|1229.47
#2017-09-28|1240.73
#2017-09-29|1253.36
#2017-10-02|1248.88
#2017-10-03|1256.05
#2017-10-04|1256.14
#2017-10-05|1257.39
#2017-10-06|1256.34
#2017-10-09|1258.92
#2017-10-10|1269.90
#2017-10-11|1270.70
#2017-10-12|1277.86
#2017-10-13|1285.76
#2017-10-16|1285.20
#2017-10-17|1264.44
#2017-10-18|1267.01
#2017-10-19|1263.15
#2017-10-20|1266.86
#2017-10-23|1262.63
#2017-10-24|1252.30
#2017-10-25|1254.93
#2017-10-26|1258.50
#2017-10-27|1245.88
#2017-10-30|1245.98
#2017-10-31|1253.61
#2017-11-01|1253.80
#2017-11-02|1251.77
#2017-11-03|1249.71
#2017-11-06|1248.22
#2017-11-07|1240.32
#2017-11-08|1238.95
#2017-11-09|1225.33
#2017-11-10|1232.10
#2017-11-13|1212.58
#2017-11-14|1219.97
#2017-11-15|1219.36
#2017-11-16|1234.55
#2017-11-17|1236.31
#2017-11-20|1239.69
#2017-11-21|1247.13
#2017-11-22|1244.72
#2017-11-23|1247.64
#2017-11-24|1252.69
#2017-11-27|1243.70
#2017-11-28|1249.21
#2017-11-29|1256.80
#2017-11-30|1266.79
#2017-12-01|1246.66
#2017-12-04|1255.97
#2017-12-05|1252.85
#2017-12-06|1243.40
#2017-12-07|1240.79
#2017-12-08|1242.36
#2017-12-11|1249.35
#2017-12-12|1250.35
#2017-12-13|1258.63
#2017-12-14|1256.03
#2017-12-15|1252.38
#2017-12-18|1278.33
#2017-12-19|1270.72
#2017-12-20|1269.64
#2017-12-21|1272.20
#2017-12-22|1269.13
#2017-12-25|1269.05
#2017-12-26|1270.29
#2017-12-27|1282.37
#2017-12-28|1284.81
#2017-12-29|1296.18
#2018-01-01|1296.18
#2018-01-02|1294.37
#2018-01-03|1295.57
#2018-01-04|1315.87
#2018-01-05|1323.24
#2018-01-08|1319.92
#2018-01-09|1317.89
#2018-01-10|1324.60
#2018-01-11|1327.55
#2018-01-12|1337.97
#2018-01-15|1349.90
#2018-01-16|1348.81
#2018-01-17|1351.02
#2018-01-18|1357.57
#2018-01-19|1358.73
#2018-01-22|1363.82
#2018-01-23|1379.29
#2018-01-24|1407.71
#2018-01-25|1407.89
#2018-01-26|1407.80
#2018-01-29|1399.43
#2018-01-30|1391.73
#2018-01-31|1390.19
#2018-02-01|1402.84
#2018-02-02|1381.04
#2018-02-05|1348.96
#2018-02-06|1304.79
#2018-02-07|1342.64
#2018-02-08|1308.18
#2018-02-09|1280.21
#2018-02-12|1299.48
#2018-02-13|1304.59
#2018-02-14|1320.14
#2018-02-15|1324.45
#2018-02-16|1335.89
#2018-02-19|1327.50
#2018-02-20|1333.12
#2018-02-21|1344.31
#2018-02-22|1346.24
#2018-02-23|1339.37
#2018-02-26|1342.62
#2018-02-27|1344.72
#2018-02-28|1330.96
#2018-03-01|1305.68
#2018-03-02|1292.03
#2018-03-05|1309.73
#2018-03-06|1321.27
#2018-03-07|1328.83
#2018-03-08|1330.58
#2018-03-09|1335.17
#2018-03-12|1340.79
#2018-03-13|1332.36
#2018-03-14|1329.69
#2018-03-15|1337.89
#2018-03-16|1339.99
#2018-03-19|1332.39
#2018-03-20|1342.42
#2018-03-21|1344.77
#2018-03-22|1330.14
#2018-03-23|1317.02
#2018-03-26|1311.07
#2018-03-27|1323.90
#2018-03-28|1313.46
#2018-03-29|1309.54
#2018-03-30|1309.50
#2018-04-02|1310.75
#2018-04-03|1300.67
#2018-04-04|1290.46
#2018-04-05|1314.97
#2018-04-06|1319.00
#2018-04-09|1327.89
#2018-04-10|1340.77
#2018-04-11|1329.34
#2018-04-12|1334.00
#2018-04-13|1338.19
#2018-04-16|1336.75
#2018-04-17|1345.13
#2018-04-18|1347.52
#2018-04-19|1355.08
#2018-04-20|1343.85
#2018-04-23|1339.54
#2018-04-24|1339.15
#2018-04-25|1317.87
#2018-04-26|1330.42
#2018-04-27|1330.98
#2018-04-30|1324.43
#2018-05-01|1312.73
#2018-05-02|1325.06
#2018-05-03|1309.99
#2018-05-04|1315.31
#2018-05-07|1322.45
#2018-05-08|1323.82
#2018-05-09|1333.18
#2018-05-10|1335.53
#2018-05-11|1345.57
#2018-05-14|1336.92
#2018-05-15|1331.63
#2018-05-16|1325.87
#2018-05-17|1332.40
#2018-05-18|1329.05
#2018-05-21|1333.75
#2018-05-22|1340.23
#2018-05-23|1307.96
#2018-05-24|1305.14
#2018-05-25|1307.55
#2018-05-28|1304.64
#2018-05-29|1273.08
#2018-05-30|1276.01
#2018-05-31|1280.30
#2018-06-01|1293.77
#2018-06-04|1305.75
#2018-06-05|1298.57
#2018-06-06|1316.59
#2018-06-07|1316.49
#2018-06-08|1301.29
#2018-06-11|1314.29
#2018-06-12|1312.61
#2018-06-13|1313.44
#2018-06-14|1318.91
#2018-06-15|1296.48
#2018-06-18|1280.53
#2018-06-19|1264.49
#2018-06-20|1269.97
#2018-06-21|1261.63
#2018-06-22|1273.08
#2018-06-25|1254.68
#2018-06-26|1257.66
#2018-06-27|1253.25
#2018-06-28|1232.69
#2018-06-29|1258.15
#2018-07-02|1237.79
#2018-07-03|1253.67
#2018-07-04|1256.65
#2018-07-05|1262.85
#2018-07-06|1273.38
#2018-07-09|1286.86
#2018-07-10|1278.39
#2018-07-11|1263.05
#2018-07-12|1260.68
#2018-07-13|1259.87
#2018-07-16|1262.23
#2018-07-17|1267.53
#2018-07-18|1274.01
#2018-07-19|1263.80
#2018-07-20|1270.23
#2018-07-23|1263.00
#2018-07-24|1272.70
#2018-07-25|1270.40
#2018-07-26|1269.97
#2018-07-27|1267.62
#2018-07-30|1273.02
#2018-07-31|1271.21
#2018-08-01|1272.07
#2018-08-02|1250.17
#2018-08-03|1255.45
#2018-08-06|1250.49
#2018-08-07|1264.06
#2018-08-08|1264.32
#2018-08-09|1264.24
#2018-08-10|1236.09
#2018-08-13|1231.14
#2018-08-14|1225.44
#2018-08-15|1202.77
#2018-08-16|1217.11
#2018-08-17|1221.13
#2018-08-20|1232.11
#2018-08-21|1245.43
#2018-08-22|1260.74
#2018-08-23|1259.07
#2018-08-24|1264.59
#2018-08-27|1277.07
#2018-08-28|1285.88
#2018-08-29|1283.92
#2018-08-30|1282.34
#2018-08-31|1273.96
#2018-09-03|1275.87
#2018-09-04|1261.26
#2018-09-05|1257.66
#2018-09-06|1253.80
#2018-09-07|1247.49
#2018-09-10|1255.14
#2018-09-11|1262.50
#2018-09-12|1270.91
#2018-09-13|1272.05
#2018-09-14|1282.32
#2018-09-17|1285.15
#2018-09-18|1288.07
#2018-09-19|1291.64
#2018-09-20|1307.81
#2018-09-21|1308.92
#2018-09-24|1302.89
#2018-09-25|1303.83
#2018-09-26|1300.64
#2018-09-27|1297.70
#2018-09-28|1276.58
#2018-10-01|1272.96
#2018-10-02|1259.43
#2018-10-03|1268.00
#2018-10-04|1258.93
#2018-10-05|1243.59
#2018-10-08|1218.61
#2018-10-09|1217.28
#2018-10-10|1195.50
#2018-10-11|1165.78
#2018-10-12|1164.20
#2018-10-15|1156.16
#2018-10-16|1180.00
#2018-10-17|1174.01
#2018-10-18|1167.87
#2018-10-19|1164.48
#2018-10-22|1158.78
#2018-10-23|1133.94
#2018-10-24|1125.00
#2018-10-25|1130.54
#2018-10-26|1119.96
#2018-10-29|1132.03
#2018-10-30|1134.06
#2018-10-31|1154.70
#2018-11-01|1162.49
#2018-11-02|1172.82
#2018-11-05|1158.61
#2018-11-06|1159.80
#2018-11-07|1174.57
#2018-11-08|1170.51
#2018-11-09|1159.74
#2018-11-12|1135.65
#2018-11-13|1151.53
#2018-11-14|1146.74
#2018-11-15|1124.44
#2018-11-16|1138.81
#2018-11-19|1132.24
#2018-11-20|1113.80
#2018-11-21|1126.11
#2018-11-22|1126.36
#2018-11-23|1126.37
#2018-11-26|1139.72
#2018-11-27|1132.98
#2018-11-28|1133.14
#2018-11-29|1144.66
#2018-11-30|1130.48
#2018-12-03|1149.43
#2018-12-04|1135.03
#2018-12-05|1118.24
#2018-12-06|1079.88
#2018-12-07|1084.95
#2018-12-10|1060.30
#2018-12-11|1068.71
#2018-12-12|1091.20
#2018-12-13|1088.77
#2018-12-14|1076.07
#2018-12-17|1065.62
#2018-12-18|1061.30
#2018-12-19|1074.61
#2018-12-20|1065.22
#2018-12-21|1067.56
#2018-12-24|1058.81
#2018-12-25|1058.54
#2018-12-26|1055.78
#2018-12-27|1049.17
#2018-12-28|1075.93
#2018-12-31|1080.12
#2019-01-01|1080.12
#2019-01-02|1072.83
#2019-01-03|1063.45
#2019-01-04|1103.81
#2019-01-07|1110.98
#2019-01-08|1116.08
#2019-01-09|1130.91
#2019-01-10|1141.69
#2019-01-11|1142.36
#2019-01-14|1139.12
#2019-01-15|1143.37
#2019-01-16|1151.85
#2019-01-17|1148.93
#2019-01-18|1170.92
#2019-01-21|1172.11
#2019-01-22|1164.00
#2019-01-23|1165.99
#2019-01-24|1167.37
#2019-01-25|1175.49
#2019-01-28|1167.16
#2019-01-29|1175.39
#2019-01-30|1179.81
#2019-01-31|1183.48
#2019-02-01|1186.79
#2019-02-04|1182.87
#2019-02-05|1191.74
#2019-02-06|1190.28
#2019-02-07|1169.97
#2019-02-08|1152.11
#2019-02-11|1160.71
#2019-02-12|1161.02
#2019-02-13|1169.95
#2019-02-14|1153.13
#2019-02-15|1164.70
#2019-02-18|1173.99
#2019-02-19|1170.16
#2019-02-20|1177.33
#2019-02-21|1176.39
#2019-02-22|1179.76
#2019-02-25|1181.50
#2019-02-26|1189.52
#2019-02-27|1185.41
#2019-02-28|1194.92
#2019-03-01|1205.77
#2019-03-04|1199.79
#2019-03-05|1197.93
#2019-03-06|1196.81
#2019-03-07|1173.91
#2019-03-08|1163.73
#2019-03-11|1173.73
#2019-03-12|1181.63
#2019-03-13|1195.84
#2019-03-14|1203.46
#2019-03-15|1218.03
#2019-03-18|1221.07
#2019-03-19|1228.30
#2019-03-20|1212.14
#2019-03-21|1203.94
#2019-03-22|1184.86
#2019-03-25|1180.64
#2019-03-26|1187.82
#2019-03-27|1189.96
#2019-03-28|1187.31
#2019-03-29|1200.79
#2019-04-01|1218.29
#2019-04-02|1220.59
#2019-04-03|1248.03
#2019-04-04|1244.58
#2019-04-05|1246.98
#2019-04-08|1246.54
#2019-04-09|1239.52
#2019-04-10|1242.14
#2019-04-11|1249.58
#2019-04-12|1260.39
#2019-04-15|1265.40
#2019-04-16|1279.76
#2019-04-17|1282.26
#2019-04-18|1279.49
#2019-04-19|1279.53
#2019-04-22|1277.95
#2019-04-23|1273.99
#2019-04-24|1270.52
#2019-04-25|1264.77
#2019-04-26|1272.86
#2019-04-29|1276.40
#2019-04-30|1276.81
#2019-05-01|1283.59
#2019-05-02|1274.49
#2019-05-03|1280.75
#2019-05-06|1271.36
#2019-05-07|1259.00
#2019-05-08|1262.20
#2019-05-09|1238.84
#2019-05-10|1246.24
#2019-05-13|1227.57
#2019-05-14|1245.37
#2019-05-15|1249.88
#2019-05-16|1266.97
#2019-05-17|1256.42
#2019-05-20|1245.72
#2019-05-21|1251.77
#2019-05-22|1251.30
#2019-05-23|1231.95
#2019-05-24|1247.35
#2019-05-27|1247.62
#2019-05-28|1241.22
#2019-05-29|1225.64
#2019-05-30|1238.56
#2019-05-31|1230.03
#2019-06-03|1229.05
#2019-06-04|1243.77
#2019-06-05|1250.60
#2019-06-06|1245.86
#2019-06-07|1263.99
#2019-06-10|1268.59
#2019-06-11|1275.61
#2019-06-12|1270.88
#2019-06-13|1258.47
#2019-06-14|1250.87
#2019-06-17|1250.78
#2019-06-18|1267.32
#2019-06-19|1275.74
#2019-06-20|1292.09
#2019-06-21|1297.12
#2019-06-24|1302.24
#2019-06-25|1304.77
#2019-06-26|1296.01
#2019-06-27|1294.50
#2019-06-28|1307.53
#2019-07-01|1317.49
#2019-07-02|1319.90
#2019-07-03|1332.22
#2019-07-04|1338.40
#2019-07-05|1319.31
#2019-07-08|1319.08
#2019-07-09|1307.33
#2019-07-10|1312.66
#2019-07-11|1314.58
#2019-07-12|1315.86
#2019-07-15|1318.00
#2019-07-16|1318.56
#2019-07-17|1315.00
#2019-07-18|1313.44
#2019-07-19|1317.82
#2019-07-22|1312.06
#2019-07-23|1313.80
#2019-07-24|1320.87
#2019-07-25|1310.49
#2019-07-26|1306.50
#2019-07-29|1323.80
#2019-07-30|1309.15
#2019-07-31|1314.62
#2019-08-01|1332.31
#2019-08-02|1299.40
#2019-08-05|1269.38
#2019-08-06|1261.82
#2019-08-07|1258.81
#2019-08-08|1276.29
#2019-08-09|1267.26
#2019-08-12|1257.82
#2019-08-13|1256.38
#2019-08-14|1232.08
#2019-08-15|1228.33
#2019-08-16|1243.14
#2019-08-19|1253.72
#2019-08-20|1249.72
#2019-08-21|1266.75
#2019-08-22|1264.90
#2019-08-23|1262.26
#2019-08-26|1257.46
#2019-08-27|1262.22
#2019-08-28|1253.37
#2019-08-29|1264.47
#2019-08-30|1276.30
#2019-09-02|1281.19
#2019-09-03|1280.23
#2019-09-04|1300.31
#2019-09-05|1315.16
#2019-09-06|1323.25
#2019-09-09|1318.15
#2019-09-10|1305.49
#2019-09-11|1321.03
#2019-09-12|1329.07
#2019-09-13|1357.34
#2019-09-16|1339.29
#2019-09-17|1343.61
#2019-09-18|1340.92
#2019-09-19|1347.47
#2019-09-20|1341.42
#2019-09-23|1332.15
#2019-09-24|1333.24
#2019-09-25|1319.81
#2019-09-26|1334.50
#2019-09-27|1346.53
#2019-09-30|1342.98
#2019-10-01|1323.55
#2019-10-02|1286.64
#2019-10-03|1290.61
#2019-10-04|1303.74
#2019-10-07|1306.90
#2019-10-08|1280.38
#2019-10-09|1290.99
#2019-10-10|1302.03
#2019-10-11|1340.84
#2019-10-14|1334.03
#2019-10-15|1354.30
#2019-10-16|1342.13
#2019-10-17|1355.59
#2019-10-18|1356.22
#2019-10-21|1362.66
#2019-10-22|1361.91
#2019-10-23|1349.50
#2019-10-24|1362.12
#2019-10-25|1353.54
#2019-10-28|1372.28
#2019-10-29|1371.68
#2019-10-30|1374.74
#2019-10-31|1374.84
#2019-11-01|1387.69
#2019-11-04|1394.84
#2019-11-05|1388.32
#2019-11-06|1389.13
#2019-11-07|1382.30
#2019-11-08|1379.38
#2019-11-11|1382.74
#2019-11-12|1391.72
#2019-11-13|1383.60
#2019-11-14|1380.18
#2019-11-15|1388.82
#2019-11-18|1389.50
#2019-11-19|1395.03
#2019-11-20|1385.12
#2019-11-21|1372.55
#2019-11-22|1375.49
#2019-11-25|1385.33
#2019-11-26|1395.84
#2019-11-27|1404.19
#2019-11-28|1399.91
#2019-11-29|1395.73
#2019-12-02|1377.51
#2019-12-03|1369.82
#2019-12-04|1394.99
#2019-12-05|1395.33
#2019-12-06|1403.94
#2019-12-09|1406.23
#2019-12-10|1402.62
#2019-12-11|1410.64
#2019-12-12|1422.21
#2019-12-13|1442.60
#2019-12-16|1471.36
#2019-12-17|1463.76
#2019-12-18|1454.65
#2019-12-19|1451.51
#2019-12-20|1464.01
#2019-12-23|1460.19
#2019-12-24|1462.35
#2019-12-25|1462.39
#2019-12-26|1463.99
#2019-12-27|1478.65
#2019-12-30|1474.19
#2019-12-31|1476.39
#2020-01-01|1476.39
#2020-01-02|1488.89
#2020-01-03|1468.22
#2020-01-06|1457.52
#2020-01-07|1452.73
#2020-01-08|1460.17
#2020-01-09|1472.41
#2020-01-10|1466.89
#2020-01-13|1463.94
#2020-01-14|1468.24
#2020-01-15|1474.98
#2020-01-16|1483.90
#2020-01-17|1490.31
#2020-01-20|1487.62
#2020-01-21|1496.40
#2020-01-22|1508.94
#2020-01-23|1484.77
#2020-01-24|1495.99
#2020-01-27|1458.26
#2020-01-28|1467.28
#2020-01-29|1476.05
#2020-01-30|1473.00
#2020-01-31|1464.48
#2020-02-03|1469.64
#2020-02-04|1496.28
#2020-02-05|1504.90
#2020-02-06|1499.10
#2020-02-07|1496.46
#2020-02-10|1499.51
#2020-02-11|1515.35
#2020-02-12|1521.48
#2020-02-13|1518.39
#2020-02-14|1517.53
#2020-02-17|1523.36
#2020-02-18|1519.14
#2020-02-19|1529.86
#2020-02-20|1512.86
#2020-02-21|1516.08
#2020-02-24|1461.37
#2020-02-25|1435.15
#2020-02-26|1433.73
#2020-02-27|1384.58
#2020-02-28|1333.32
#2020-03-02|1359.37
#2020-03-03|1392.39
#2020-03-04|1404.51
#2020-03-05|1396.10
#2020-03-06|1352.39
#2020-03-09|1268.39
#2020-03-10|1239.64
#2020-03-11|1221.52
#2020-03-12|1053.56
#2020-03-13|1077.71
#2020-03-16|1001.47
#2020-03-17| 976.16
#2020-03-18| 913.38
#2020-03-19| 922.14
#2020-03-20| 940.64
#2020-03-23| 903.99
#2020-03-24|1021.02
#2020-03-25|1068.48
#2020-03-26|1129.46
#2020-03-27|1087.20
#2020-03-30|1089.81
#2020-03-31|1103.06
#2020-04-01|1055.47
#2020-04-02|1038.22
#2020-04-03|1039.27
#2020-04-06|1089.04
#2020-04-07|1133.15
#2020-04-08|1141.60
#2020-04-09|1170.56
#2020-04-10|1170.43
#2020-04-13|1167.95
#2020-04-14|1181.67
#2020-04-15|1126.05
#2020-04-16|1127.66
#2020-04-17|1170.91
#2020-04-20|1170.43
#2020-04-21|1120.66
#2020-04-22|1143.57
#2020-04-23|1156.41
#2020-04-24|1143.43
#2020-04-27|1168.81
#2020-04-28|1188.86
#2020-04-29|1228.84
#2020-04-30|1214.57
#2020-05-01|1206.35
#2020-05-04|1162.63
#2020-05-05|1191.13
#2020-05-06|1188.24
#2020-05-07|1214.52
#2020-05-08|1237.38
#2020-05-11|1224.92
#2020-05-12|1239.50
#2020-05-13|1202.62
#2020-05-14|1170.21
#2020-05-15|1180.54
#2020-05-18|1235.86
#2020-05-19|1251.44
#2020-05-20|1262.45
#2020-05-21|1254.24
#2020-05-22|1250.67
#2020-05-25|1266.65
#2020-05-26|1289.95
#2020-05-27|1291.77
#2020-05-28|1322.79
#2020-05-29|1313.13
#2020-06-01|1329.73
#2020-06-02|1356.84
#2020-06-03|1398.97
#2020-06-04|1403.85
#2020-06-05|1444.95
#2020-06-08|1425.76
#2020-06-09|1405.10
#2020-06-10|1395.81
#2020-06-11|1341.38
#2020-06-12|1321.91
#2020-06-15|1332.16
#2020-06-16|1365.49
#2020-06-17|1369.95
#2020-06-18|1358.13
#2020-06-19|1365.56
#2020-06-22|1358.95
#2020-06-23|1392.56
#2020-06-24|1340.27
#2020-06-25|1360.25
#2020-06-26|1356.11
#2020-06-29|1367.53
#2020-06-30|1372.60
#2020-07-01|1376.43
#2020-07-02|1403.72
#2020-07-03|1400.11
#2020-07-06|1430.97
#2020-07-07|1421.26
#2020-07-08|1419.70
#2020-07-09|1406.92
#2020-07-10|1420.52
#2020-07-13|1442.76
#2020-07-14|1423.87
#2020-07-15|1452.79
#2020-07-16|1445.83
#2020-07-17|1448.76
#2020-07-20|1468.31
#2020-07-21|1486.88
#2020-07-22|1502.05
#2020-07-23|1501.64
#2020-07-24|1478.47
#2020-07-27|1496.33
#2020-07-28|1487.73
#2020-07-29|1501.13
#2020-07-30|1461.40
#2020-07-31|1470.76
#2020-08-03|1499.24
#2020-08-04|1485.54
#2020-08-05|1520.27
#2020-08-06|1510.72
#2020-08-07|1512.72
#2020-08-10|1502.20
#2020-08-11|1519.82
#2020-08-12|1546.83
#2020-08-13|1542.46
#2020-08-14|1519.15
#2020-08-17|1532.00
#2020-08-18|1531.64
#2020-08-19|1542.43
#2020-08-20|1503.53
#2020-08-21|1492.43
#2020-08-24|1518.29
#2020-08-25|1515.01
#2020-08-26|1533.57
#2020-08-27|1519.24
#2020-08-28|1523.91
#2020-08-31|1526.23
#2020-09-01|1515.27
#2020-09-02|1518.85
#2020-09-03|1486.44
#2020-09-04|1455.93
#2020-09-07|1491.63
#2020-09-08|1466.80
#2020-09-09|1496.43
#2020-09-10|1489.18
#2020-09-11|1486.86
#2020-09-14|1481.86
#2020-09-15|1489.01
#2020-09-16|1490.82
#2020-09-17|1476.87
#2020-09-18|1489.78
#2020-09-21|1417.20
#2020-09-22|1414.25
#2020-09-23|1413.99
#2020-09-24|1389.20
#2020-09-25|1385.12
#2020-09-28|1441.31
#2020-09-29|1439.88
#2020-09-30|1449.35
#2020-10-01|1453.22
#2020-10-02|1462.16
#2020-10-05|1485.11
#2020-10-06|1488.28
#2020-10-07|1475.59
#2020-10-08|1480.98
#2020-10-09|1490.14
#2020-10-12|1500.25
#2020-10-13|1481.60
#2020-10-14|1483.19
#2020-10-15|1446.06
#2020-10-16|1473.21
#2020-10-19|1493.56
#2020-10-20|1497.95
#2020-10-21|1480.40
#2020-10-22|1478.40
#2020-10-23|1485.30
#2020-10-26|1457.97
#2020-10-27|1446.44
#2020-10-28|1393.00
#2020-10-29|1373.32
#2020-10-30|1374.54
#2020-11-02|1391.68
#2020-11-03|1447.23
#2020-11-04|1476.24
#2020-11-05|1514.04
#2020-11-06|1521.01
#2020-11-09|1567.49
#2020-11-10|1568.59
#2020-11-11|1578.40
#2020-11-12|1575.03
#2020-11-13|1580.78
#2020-11-16|1605.93
#2020-11-17|1610.37
#2020-11-18|1625.05
#2020-11-19|1612.17
#2020-11-20|1618.21
#2020-11-23|1611.11
#2020-11-24|1635.44
#2020-11-25|1636.68
#2020-11-26|1635.50
#2020-11-27|1649.12
#2020-11-30|1641.24
#2020-12-01|1655.08
#2020-12-02|1673.88
#2020-12-03|1694.27
#2020-12-04|1686.12
#2020-12-07|1683.72
#2020-12-08|1684.18
#2020-12-09|1677.36
#2020-12-10|1665.23
#2020-12-11|1643.55
#2020-12-14|1658.22
#2020-12-15|1681.77
#2020-12-16|1693.22
#2020-12-17|1714.00
#2020-12-18|1701.53
#2020-12-21|1663.06
#2020-12-22|1677.72
#2020-12-23|1707.62
#2020-12-24|1708.71
#2020-12-25|1708.48
#2020-12-28|1721.67
#2020-12-29|1746.02
#2020-12-30|1743.21
#2020-12-31|1733.75
#2021-01-01|1733.75
#2021-01-04|1755.70
#2021-01-05|1749.38
#2021-01-06|1782.08
#2021-01-07|1790.20
#2021-01-08|1795.75
#2021-01-11|1765.43
#2021-01-12|1771.43
#2021-01-13|1770.81
#2021-01-14|1781.35
#2021-01-15|1756.64
#2021-01-18|1757.94
#2021-01-19|1759.27
#2021-01-20|1770.80
#2021-01-21|1786.23
#2021-01-22|1772.76
#2021-01-25|1750.23
#2021-01-26|1789.12
#2021-01-27|1754.20
#2021-01-28|1764.99
#2021-01-29|1739.85
#2021-02-01|1767.23
#2021-02-02|1804.19
#2021-02-03|1797.67
#2021-02-04|1811.16
#2021-02-05|1811.12
#2021-02-08|1822.16
#2021-02-09|1833.80
#2021-02-10|1834.16
#2021-02-11|1843.97
#2021-02-12|1849.41
#2021-02-15|1878.36
#2021-02-16|1877.35
#2021-02-17|1834.47
#2021-02-18|1821.58
#2021-02-19|1842.89
#2021-02-22|1840.24
#2021-02-23|1835.65
#2021-02-24|1841.91
#2021-02-25|1854.93
#2021-02-26|1809.04
#2021-03-01|1837.55
#2021-03-02|1839.37
#2021-03-03|1836.73
#2021-03-04|1818.44
#2021-03-05|1754.06
#2021-03-08|1764.64
#2021-03-09|1783.42
#2021-03-10|1784.63
#2021-03-11|1804.15
#2021-03-12|1794.82
#2021-03-15|1779.76
#2021-03-16|1801.59
#2021-03-17|1789.32
#2021-03-18|1810.11
#2021-03-19|1784.31
#2021-03-22|1801.43
#2021-03-23|1785.42
#2021-03-24|1786.22
#2021-03-25|1782.89
#2021-03-26|1800.04
#2021-03-29|1760.94
#2021-03-30|1767.68
#2021-03-31|1763.53
#2021-04-01|1790.69
#2021-04-02|1790.84
#2021-04-05|1799.05
#2021-04-06|1823.73
#2021-04-07|1829.19
#2021-04-08|1843.39
#2021-04-09|1848.93
#2021-04-12|1847.57
#2021-04-13|1860.91
#2021-04-14|1871.38
#2021-04-15|1875.70
#2021-04-16|1890.05
#2021-04-19|1889.56
#2021-04-20|1850.10
#2021-04-21|1841.38
#2021-04-22|1836.49
#2021-04-23|1838.24
#2021-04-26|1852.50
#2021-04-27|1847.96
#2021-04-28|1852.79
#2021-04-29|1866.34
#2021-04-30|1848.53
#2021-05-03|1860.63
#2021-05-04|1805.80
#2021-05-05|1834.68
#2021-05-06|1841.95
#2021-05-07|1868.26
#2021-05-10|1870.40
#2021-05-11|1829.44
#2021-05-12|1817.03
#2021-05-13|1819.86
#2021-05-14|1854.89
#2021-05-17|1857.50
#2021-05-18|1881.79
#2021-05-19|1857.12
#2021-05-20|1897.38
#2021-05-21|1900.52
#2021-05-24|1910.89
#2021-05-25|1922.92
#2021-05-26|1910.01
#2021-05-27|1918.70
#2021-05-28|1941.37
#2021-05-31|1945.69
#2021-06-01|1964.80
#2021-06-02|1956.74
#2021-06-03|1950.68
#2021-06-04|1962.21
#2021-06-07|1965.91
#2021-06-08|1973.23
#2021-06-09|1961.51
#2021-06-10|1959.31
#2021-06-11|1968.78
#2021-06-14|1974.76
#2021-06-15|1976.43
#2021-06-16|1975.89
#2021-06-17|1948.16
#2021-06-18|1904.82
#2021-06-21|1931.02
#2021-06-22|1933.68
#2021-06-23|1927.75
#2021-06-24|1946.29
#2021-06-25|1958.93
#2021-06-28|1936.80
#2021-06-29|1943.79
#2021-06-30|1917.65
#2021-07-01|1925.71
#2021-07-02|1931.08
#2021-07-05|1948.72
#2021-07-06|1935.51
#2021-07-07|1944.22
#2021-07-08|1903.93
#2021-07-09|1926.98
#2021-07-12|1954.24
#2021-07-13|1943.45
#2021-07-14|1933.67
#2021-07-15|1920.43
#2021-07-16|1920.65
#2021-07-19|1872.06
#2021-07-20|1891.10
#2021-07-21|1943.09
#2021-07-22|1982.25
#2021-07-23|2000.09
#2021-07-26|2010.51
#2021-07-27|1998.54
#2021-07-28|1997.85
#2021-07-29|2030.67
#2021-07-30|2018.10
#2021-08-02|2042.70
#2021-08-03|2038.91
#2021-08-04|2063.92
#2021-08-05|2071.90
#2021-08-06|2066.45
#2021-08-09|2058.23
#2021-08-10|2063.41
#2021-08-11|2074.59
#2021-08-12|2063.63
#2021-08-13|2077.15
#2021-08-16|2057.92
#2021-08-17|2056.36
#2021-08-18|2059.32
#2021-08-19|2011.15
#2021-08-20|2019.28
#2021-08-23|2042.44
#2021-08-24|2045.42
#2021-08-25|2049.71
#2021-08-26|2034.30
#2021-08-27|2048.97
#2021-08-30|2053.53
#2021-08-31|2047.29
#2021-09-01|2061.74
#2021-09-02|2068.02
#2021-09-03|2056.04
#2021-09-06|2062.03
#2021-09-07|2048.36
#2021-09-08|2013.64
#2021-09-09|2021.77
#2021-09-10|2020.58
#2021-09-13|2014.68
#2021-09-14|2014.18
#2021-09-15|2007.87
#2021-09-16|2014.85
#2021-09-17|1983.40
#2021-09-20|1915.53
#2021-09-21|1935.50
#2021-09-22|1956.57
#2021-09-23|1986.19
#2021-09-24|1955.19
#2021-09-27|1944.04
#2021-09-28|1893.19
#2021-09-29|1895.06
#2021-09-30|1903.63
#2021-10-01|1898.25
#2021-10-04|1885.40
#2021-10-05|1905.22
#2021-10-06|1882.49
#2021-10-07|1932.45
#2021-10-08|1934.81
#2021-10-11|1929.89
#2021-10-12|1936.66
#2021-10-13|1957.72
#2021-10-14|1989.42
#2021-10-15|2008.26
#2021-10-18|2001.20
#2021-10-19|2025.91
#2021-10-20|2026.05
#2021-10-21|2042.26
#2021-10-22|2041.65
#2021-10-25|2045.09
#2021-10-26|2060.07
#2021-10-27|2055.81
#2021-10-28|2061.30
#2021-10-29|2043.55
#2021-11-01|2070.64
#2021-11-02|2075.43
#2021-11-03|2085.78
#2021-11-04|2080.19
#2021-11-05|2088.93
#2021-11-08|2090.09
#2021-11-09|2077.11
#2021-11-10|2069.34
#2021-11-11|2066.92
#2021-11-12|2082.04
#2021-11-15|2088.00
#2021-11-16|2073.27
#2021-11-17|2063.45
#2021-11-18|2052.76
#2021-11-19|2035.89
#2021-11-22|2015.42
#2021-11-23|1975.02
#2021-11-24|1976.61
#2021-11-25|1990.47
#2021-11-26|1934.28
#2021-11-29|1957.39
#2021-11-30|1941.25
#2021-12-01|1979.80
#2021-12-02|1953.44
#2021-12-03|1926.10
#2021-12-06|1928.65
#2021-12-07|1973.88
#2021-12-08|1983.68
#2021-12-09|1971.85
#2021-12-10|1963.62
#2021-12-13|1945.93
#2021-12-14|1928.39
#2021-12-15|1933.27
#2021-12-16|1970.42
#2021-12-17|1949.26
#2021-12-20|1911.85
#2021-12-21|1940.97
#2021-12-22|1970.84
#2021-12-23|1990.69
#2021-12-24|1993.29
#2021-12-27|2006.63
#2021-12-28|2016.95
#2021-12-29|2021.47
#2021-12-30|2017.05
#2021-12-31|2020.94
#2022-01-03|2015.54
#2022-01-04|2044.14
#2022-01-05|2040.24
#2022-01-06|2012.94
#2022-01-07|2010.83
#2022-01-10|1981.51
#2022-01-11|1998.38
#2022-01-12|2036.86
#2022-01-13|2046.27
#2022-01-14|2011.78
#2022-01-17|2015.97
#2022-01-18|1973.96
#2022-01-19|1979.21
#2022-01-20|1998.74
#2022-01-21|1958.10
#2022-01-24|1858.49
#2022-01-25|1867.35
#2022-01-26|1890.06
#2022-01-27|1856.86
#2022-01-28|1837.64
#2022-01-31|1880.47
#2022-02-01|1927.46
#2022-02-02|1954.70
#2022-02-03|1939.57
#2022-02-04|1906.57
#2022-02-07|1921.22
#2022-02-08|1918.87
#2022-02-09|1970.31
#2022-02-10|1956.18
#2022-02-11|1933.23
#2022-02-14|1877.68
#2022-02-15|1910.33
#2022-02-16|1911.41
#2022-02-17|1884.77
#2022-02-18|1859.61
#2022-02-21|1822.71
#2022-02-22|1820.59
#2022-02-23|1804.37
#2022-02-24|1698.93
#2022-02-25|1773.12
#2022-02-28|1772.20
#2022-03-01|1695.61
#2022-03-02|1694.71
#2022-03-03|1662.88
#2022-03-04|1582.69
#2022-03-07|1552.38
#2022-03-08|1544.58
#2022-03-09|1654.99
#2022-03-10|1633.97
#2022-03-11|1658.80
#2022-03-14|1701.13
#2022-03-15|1681.86
#2022-03-16|1778.63
#2022-03-17|1798.91
#2022-03-18|1821.03
#2022-03-21|1822.87
#2022-03-22|1839.26
#2022-03-23|1806.89
#2022-03-24|1794.41
#2022-03-25|1797.90
#2022-03-28|1794.14
#2022-03-29|1859.71
#2022-03-30|1858.29
#2022-03-31|1849.76
#2022-04-01|1850.01
#2022-04-04|1863.78
#2022-04-05|1850.06
#2022-04-06|1805.62
#2022-04-07|1797.50
#2022-04-08|1817.18
#2022-04-11|1803.28
#2022-04-12|1787.26
#2022-04-13|1775.63
#2022-04-14|1776.71
#2022-04-15|1776.69
#2022-04-18|1774.38
#2022-04-19|1758.47
#2022-04-20|1792.48
#2022-04-21|1770.66
#2022-04-22|1722.74
#2022-04-25|1667.71
#2022-04-26|1631.26
#2022-04-27|1617.56
#2022-04-28|1618.14
#2022-04-29|1644.75
#2022-05-02|1612.35
#2022-05-03|1623.92
#2022-05-04|1602.16
#2022-05-05|1584.35
#2022-05-06|1561.59
#2022-05-09|1501.98
#2022-05-10|1526.27
#2022-05-11|1560.37
#2022-05-12|1533.15
#2022-05-13|1567.31
#2022-05-16|1559.15
#2022-05-17|1611.53
#2022-05-18|1589.39
#2022-05-19|1567.13
#2022-05-20|1585.10
#2022-05-23|1631.39
#2022-05-24|1627.87
#2022-05-25|1618.01
#2022-05-26|1632.10
#2022-05-27|1671.97
#2022-05-30|1698.63
#2022-05-31|1664.07
#2022-06-01|1630.45
#2022-06-02|1647.47
#2022-06-03|1640.33
#2022-06-06|1650.79
#2022-06-07|1642.19
#2022-06-08|1624.77
#2022-06-09|1575.15
#2022-06-10|1513.22
#2022-06-13|1451.61
#2022-06-14|1427.48
#2022-06-15|1459.06
#2022-06-16|1432.52
#2022-06-17|1429.69
#2022-06-20|1443.21
#2022-06-21|1453.44
#2022-06-22|1462.44
#2022-06-23|1442.37
#2022-06-24|1488.60
#2022-06-27|1512.00
#2022-06-28|1494.17
#2022-06-29|1471.34
#2022-06-30|1446.46
#2022-07-01|1428.40
#2022-07-04|1444.47
#2022-07-05|1387.63
#2022-07-06|1417.39
#2022-07-07|1437.47
#2022-07-08|1454.41
#2022-07-11|1429.25
#2022-07-12|1453.92
#2022-07-13|1436.04
#2022-07-14|1394.37
#2022-07-15|1413.73
#2022-07-18|1456.91
#2022-07-19|1479.45
#2022-07-20|1481.25
#2022-07-21|1508.74
#2022-07-22|1514.72
#2022-07-25|1513.89
#2022-07-26|1464.04
#2022-07-27|1473.21
#2022-07-28|1521.89
#2022-07-29|1569.27
#2022-08-01|1574.31
#2022-08-02|1536.78
#2022-08-03|1546.59
#2022-08-04|1571.72
#2022-08-05|1543.93
#2022-08-08|1578.99
#2022-08-09|1551.47
#2022-08-10|1602.16
#2022-08-11|1603.05
#2022-08-12|1582.71
#2022-08-15|1584.93
#2022-08-16|1579.26
#2022-08-17|1554.39
#2022-08-18|1563.93
#2022-08-19|1516.04
#2022-08-22|1488.31
#2022-08-23|1483.78
#2022-08-24|1485.65
#2022-08-25|1496.38
#2022-08-26|1464.63
#2022-08-29|1456.04
#2022-08-30|1444.89
#2022-08-31|1444.34
#2022-09-01|1382.00
#2022-09-02|1442.58
#2022-09-05|1415.70
#2022-09-06|1417.72
#2022-09-07|1419.20
#2022-09-08|1437.37
#2022-09-09|1471.01
#2022-09-12|1514.78
#2022-09-13|1469.63
#2022-09-14|1455.58
#2022-09-15|1451.66
#2022-09-16|1430.74
#2022-09-19|1425.82
#2022-09-20|1397.33
#2022-09-21|1396.16
#2022-09-22|1338.73
#2022-09-23|1289.47
#2022-09-26|1282.97
#2022-09-27|1281.91
#2022-09-28|1290.93
#2022-09-29|1273.19
#2022-09-30|1302.45
#2022-10-03|1317.47
#2022-10-04|1379.67
#2022-10-05|1349.38
#2022-10-06|1332.99
#2022-10-07|1304.18
#2022-10-10|1283.39
#2022-10-11|1270.28
#2022-10-12|1246.99
#2022-10-13|1271.88
#2022-10-14|1278.60
#2022-10-17|1314.28
#2022-10-18|1334.21
#2022-10-19|1310.65
#2022-10-20|1313.01
#2022-10-21|1298.36
#2022-10-24|1336.06
#2022-10-25|1397.75
#2022-10-26|1418.85
#2022-10-27|1399.33
#2022-10-28|1392.46
#2022-10-31|1382.75
#2022-11-01|1390.26
#2022-11-02|1386.62
#2022-11-03|1352.23
#2022-11-04|1395.79
#2022-11-07|1422.84
#2022-11-08|1446.94
#2022-11-09|1434.84
#2022-11-10|1523.91
#2022-11-11|1586.45
#2022-11-14|1568.98
#2022-11-15|1580.70
#2022-11-16|1556.95
#2022-11-17|1537.67
#2022-11-18|1563.25
#2022-11-21|1544.87
#2022-11-22|1551.13
#2022-11-23|1580.63
#2022-11-24|1592.02
#2022-11-25|1580.91
#2022-11-28|1560.98
#2022-11-29|1543.86
#2022-11-30|1542.59
#2022-12-01|1591.12
#2022-12-02|1582.50
#2022-12-05|1584.17
#2022-12-06|1558.14
#2022-12-07|1547.39
#2022-12-08|1538.81
#2022-12-09|1560.97
#2022-12-12|1547.83
#2022-12-13|1594.73
#2022-12-14|1587.44
#2022-12-15|1540.40
#2022-12-16|1501.42
#2022-12-19|1497.53
#2022-12-20|1490.46
#2022-12-21|1526.99
#2022-12-22|1506.40
#2022-12-23|1512.07
#2022-12-26|1512.45
#2022-12-27|1520.50
#2022-12-28|1513.85
#2022-12-29|1534.04
#2022-12-30|1514.42
#2023-01-02|1521.26
#2023-01-03|1528.61
#2023-01-04|1558.33
#2023-01-05|1535.62
#2023-01-06|1555.06
#2023-01-09|1604.88
#2023-01-10|1598.16
#2023-01-11|1620.31
#2023-01-12|1639.38
#2023-01-13|1646.25
#2023-01-16|1666.71
#2023-01-17|1670.38
#2023-01-18|1680.61
#2023-01-19|1632.37
#2023-01-20|1650.69
#2023-01-23|1663.42
#2023-01-24|1661.95
#2023-01-25|1654.15
#2023-01-26|1676.42
#2023-01-27|1681.89
#2023-01-30|1673.72
#2023-01-31|1656.06
#2023-02-01|1675.36
#2023-02-02|1743.62
#2023-02-03|1724.84
#2023-02-06|1684.07
#2023-02-07|1676.84
#2023-02-08|1686.08
#2023-02-09|1704.11
#2023-02-10|1675.62
#2023-02-13|1693.71
#2023-02-14|1700.69
#2023-02-15|1701.78
#2023-02-16|1697.42
#2023-02-17|1684.15
#2023-02-20|1691.10
#2023-02-21|1676.77
#2023-02-22|1651.02
#2023-02-23|1653.50
#2023-02-24|1637.44
#2023-02-27|1664.04
#2023-02-28|1665.33
#2023-03-01|1658.04
#2023-03-02|1643.73
#2023-03-03|1671.71
#2023-03-06|1686.96
#2023-03-07|1647.42
#2023-03-08|1636.34
#2023-03-09|1635.97
#2023-03-10|1607.89
#2023-03-13|1550.05
#2023-03-14|1580.53
#2023-03-15|1476.75
#2023-03-16|1523.19
#2023-03-17|1497.15
#2023-03-20|1512.69
#2023-03-21|1590.93
#2023-03-22|1575.44
#2023-03-23|1575.71
#2023-03-24|1534.93
#2023-03-27|1553.07
#2023-03-28|1553.46
#2023-03-29|1581.81
#2023-03-30|1616.07
#2023-03-31|1629.25
#2023-04-03|1611.61
#2023-04-04|1631.87
#2023-04-05|1613.98
#2023-04-06|1633.25
#2023-04-07|1633.28
#2023-04-10|1620.59
#2023-04-11|1644.10
#2023-04-12|1666.51
#2023-04-13|1684.82
#2023-04-14|1692.39
#2023-04-17|1643.94
#2023-04-18|1657.85
#2023-04-19|1657.89
#2023-04-20|1655.25
#2023-04-21|1658.69
#2023-04-24|1676.65
#2023-04-25|1666.05
#2023-04-26|1665.27
#2023-04-27|1652.19
#2023-04-28|1685.15
#2023-05-01|1676.31
#2023-05-02|1651.72
#2023-05-03|1659.46
#2023-05-04|1644.04
#2023-05-05|1670.32
#2023-05-08|1675.16
#2023-05-09|1657.47
#2023-05-10|1651.71
#2023-05-11|1648.46
#2023-05-12|1648.26
#2023-05-15|1648.68
#2023-05-16|1637.39
#2023-05-17|1619.45
#2023-05-18|1618.11
#2023-05-19|1656.35
#2023-05-22|1662.42
#2023-05-23|1649.33
#2023-05-24|1608.19
#2023-05-25|1595.73
#2023-05-26|1617.83
#2023-05-29|1617.72
#2023-05-30|1616.67
#2023-05-31|1595.60
#2023-06-01|1615.79
#2023-06-02|1643.97
#2023-06-05|1637.73
#2023-06-06|1647.55
#2023-06-07|1649.69
#2023-06-08|1662.82
#2023-06-09|1660.44
#2023-06-12|1659.04
#2023-06-13|1680.71
#2023-06-14|1692.68
#2023-06-15|1697.00
#2023-06-16|1703.79
#2023-06-19|1681.25
#2023-06-20|1659.94
#2023-06-21|1650.68
#2023-06-22|1637.25
#2023-06-23|1621.87
#2023-06-26|1620.99
#2023-06-27|1618.19
#2023-06-28|1627.21
#2023-06-29|1628.24
#2023-06-30|1654.03
#2023-07-03|1647.98
#2023-07-04|1651.82
#2023-07-05|1624.81
#2023-07-06|1582.08
#2023-07-07|1609.74
#2023-07-10|1613.52
#2023-07-11|1627.06
#2023-07-12|1677.12
#2023-07-13|1704.62
#2023-07-14|1728.04
#2023-07-17|1717.67
#2023-07-18|1736.50
#2023-07-19|1745.97
#2023-07-20|1742.21
#2023-07-21|1741.90
#2023-07-24|1752.05
#2023-07-25|1764.47
#2023-07-26|1773.48
#2023-07-27|1773.74
#2023-07-28|1781.12
#2023-07-31|1770.87
#2023-08-01|1738.60
#2023-08-02|1697.34
#2023-08-03|1692.94
#2023-08-04|1721.71
#2023-08-07|1724.68
#2023-08-08|1700.14
#2023-08-09|1712.01
#2023-08-10|1734.78
#2023-08-11|1720.69
#2023-08-14|1722.41
#2023-08-15|1712.77
#2023-08-16|1708.73
#2023-08-17|1689.65
#2023-08-18|1672.43
#2023-08-21|1671.52
#2023-08-22|1685.15
#2023-08-23|1692.08
#2023-08-24|1702.67
#2023-08-25|1680.64
#2023-08-28|1701.22
#2023-08-29|1722.43
#2023-08-30|1738.65
#2023-08-31|1753.84
#2023-09-01|1746.79
#2023-09-04|1750.48
#2023-09-05|1748.40
#2023-09-06|1729.69
#2023-09-07|1720.15
#2023-09-08|1721.72
#2023-09-11|1734.01
#2023-09-12|1731.47
#2023-09-13|1734.87
#2023-09-14|1741.22
#2023-09-15|1742.02
#2023-09-18|1726.56
#2023-09-19|1743.57
#2023-09-20|1759.81
#2023-09-21|1722.23
#2023-09-22|1717.09
#2023-09-25|1700.80
#2023-09-26|1697.80
#2023-09-27|1672.05
#2023-09-28|1690.34
#2023-09-29|1701.51
#2023-10-02|1667.30
#2023-10-03|1638.86
#2023-10-04|1636.48
#2023-10-05|1653.62
#2023-10-06|1679.14
#2023-10-09|1671.82
#2023-10-10|1712.62
#2023-10-11|1723.67
#2023-10-12|1717.93
#2023-10-13|1679.21
#2023-10-16|1702.86
#2023-10-17|1693.76
#2023-10-18|1657.54
#2023-10-19|1647.67
#2023-10-20|1619.64
#2023-10-23|1624.77
#2023-10-24|1619.75
#2023-10-25|1619.01
#2023-10-26|1613.76
#2023-10-27|1601.83
#2023-10-30|1609.39
#2023-10-31|1607.35
#2023-11-01|1626.15
#2023-11-02|1660.62
#2023-11-03|1685.30
#2023-11-06|1682.52
#2023-11-07|1690.74
#2023-11-08|1705.20
#2023-11-09|1716.78
#2023-11-10|1693.72
#2023-11-13|1698.38
#2023-11-14|1748.63
#2023-11-15|1777.41
#2023-11-16|1769.91
#2023-11-17|1802.09
#2023-11-20|1811.04
#2023-11-21|1807.40
#2023-11-22|1812.90
#2023-11-23|1822.58
#2023-11-24|1833.40
#2023-11-27|1823.74
#2023-11-28|1832.58
#2023-11-29|1860.16
#2023-11-30|1876.09
#2023-12-01|1885.87
#2023-12-04|1879.07
#2023-12-05|1875.85
#2023-12-06|1895.65
#2023-12-07|1892.62
#2023-12-08|1906.23
#2023-12-11|1914.29
#2023-12-12|1917.62
#2023-12-13|1919.05
#2023-12-14|1997.06
#2023-12-15|1984.41
#2023-12-18|1981.96
#2023-12-19|2017.70
#2023-12-20|2022.12
#2023-12-21|2019.99
#2023-12-22|2033.25
#2023-12-25|2032.59
#2023-12-26|2032.14
#2023-12-27|2055.93
#2023-12-28|2051.27
#2023-12-29|2043.45
#2024-01-01|2043.45
#2024-01-02|2008.63
#2024-01-03|1951.28
#2024-01-04|1980.39
#2024-01-05|1976.65
#2024-01-08|1989.12
#2024-01-09|1964.62
#2024-01-10|1976.62
#2024-01-11|1954.03
#2024-01-12|1982.09
#2024-01-15|1970.99
#2024-01-16|1954.97
#2024-01-17|1930.99
#2024-01-18|1942.82
#2024-01-19|1941.56
#2024-01-22|1965.73
#2024-01-23|1948.35
#2024-01-24|1982.58
#2024-01-25|1981.94
#2024-01-26|1999.90
#2024-01-29|1982.69
#2024-01-30|2005.80
#2024-01-31|2015.98
#2024-02-01|1978.23
#2024-02-02|1981.68
#2024-02-05|1954.26
#2024-02-06|1940.44
#2024-02-07|1934.48
#2024-02-08|1945.50
#2024-02-09|1951.86
#2024-02-12|1966.82
#2024-02-13|1926.34
#2024-02-14|1937.03
#2024-02-15|1962.24
#2024-02-16|1976.08
#2024-02-19|1975.54
#2024-02-20|1981.35
#2024-02-21|1974.67
#2024-02-22|1989.19
#2024-02-23|2008.28
#2024-02-26|2020.16
#2024-02-27|2019.53
#2024-02-28|2010.39
#2024-02-29|2016.73
#2024-03-01|2029.48
#2024-03-04|2028.22
#2024-03-05|2027.36
#2024-03-06|2058.42
#2024-03-07|2077.19
#2024-03-08|2109.31
#2024-03-11|2096.63
#2024-03-12|2126.71
#2024-03-13|2126.41
#2024-03-14|2107.99
#2024-03-15|2119.31
#2024-03-18|2095.71
#2024-03-19|2087.17
#2024-03-20|2076.51
#2024-03-21|2120.47
#2024-03-22|2117.06
#2024-03-25|2124.51
#2024-03-26|2122.89
#2024-03-27|2114.43
#2024-03-28|2102.20
#2024-03-29|2102.12
#2024-04-01|2089.99
#2024-04-02|2077.77
#2024-04-03|2091.48
#2024-04-04|2116.14
#2024-04-05|2091.59
#2024-04-08|2099.95
#2024-04-09|2084.34
#2024-04-10|2055.38
#2024-04-11|2034.48
#2024-04-12|2022.64
#2024-04-15|2023.75
#2024-04-16|1977.52
#2024-04-17|1983.07
#2024-04-18|1979.41
#2024-04-19|1973.71
#2024-04-22|1969.60
#2024-04-23|2001.27
#2024-04-24|1961.38
#2024-04-25|1954.33
#2024-04-26|1972.13
#2024-04-29|1981.87
#2024-04-30|1967.88
#2024-05-01|1961.78
#2024-05-02|1974.69
#2024-05-03|2015.30
#2024-05-06|2030.87
#2024-05-07|2085.70
#2024-05-08|2066.82
#2024-05-09|2063.15
#2024-05-10|2091.06
#2024-05-13|2097.26
#2024-05-14|2107.16
#2024-05-15|2141.21
#2024-05-16|2139.62
#2024-05-17|2141.44
#2024-05-20|2149.53
#2024-05-21|2155.89
#2024-05-22|2139.83
#2024-05-23|2149.41
#2024-05-24|2159.88
#2024-05-27|2166.34
#2024-05-28|2151.42
#2024-05-29|2113.47
#2024-05-30|2133.17
#2024-05-31|2148.60
#2024-06-03|2166.29
#2024-06-04|2160.16
#2024-06-05|2173.45
#2024-06-06|2181.72
#2024-06-07|2157.92
#2024-06-10|2141.00
#2024-06-11|2130.15
#2024-06-12|2194.60
#2024-06-13|2134.19
#2024-06-14|2110.27
#2024-06-17|2128.65
#2024-06-18|2153.56
#2024-06-19|2156.01
#2024-06-20|2176.37
#2024-06-21|2147.26
#2024-06-24|2168.55
#2024-06-25|2134.20
#2024-06-26|2115.03
#2024-06-27|2109.61
#2024-06-28|2112.28
#2024-07-01|2112.27
#2024-07-02|2120.38
#2024-07-03|2144.85
#2024-07-04|2154.38
#2024-07-05|2155.76
#2024-07-08|2149.87
#2024-07-09|2133.75
#2024-07-10|2153.94
#2024-07-11|2190.37
#2024-07-12|2216.11
#2024-07-15|2209.98
#2024-07-16|2199.38
#2024-07-17|2201.63
#2024-07-18|2190.41
#2024-07-19|2166.10
#2024-07-22|2186.78
#2024-07-23|2187.19
#2024-07-24|2171.90
#2024-07-25|2148.10
#2024-07-26|2165.55
#2024-07-29|2153.79
#2024-07-30|2166.83
#2024-07-31|2185.71
#2024-08-01|2179.58
#2024-08-02|2087.47
#2024-08-05|2053.14
#2024-08-06|2051.49
#2024-08-07|2099.05
#2024-08-08|2091.42
#2024-08-09|2108.40
#2024-08-12|2118.21
#2024-08-13|2140.05
#2024-08-14|2187.69
#2024-08-15|2193.34
#2024-08-16|2210.52
#2024-08-19|2240.37
#2024-08-20|2247.61
#2024-08-21|2250.82
#2024-08-22|2270.18
#2024-08-23|2294.99
#2024-08-26|2300.88
#2024-08-27|2300.08
#2024-08-28|2302.73
#2024-08-29|2293.78
#2024-08-30|2292.14
#2024-09-02|2282.63
#2024-09-03|2237.63
#2024-09-04|2226.65
#2024-09-05|2211.89
#2024-09-06|2211.13
#2024-09-09|2225.54
#2024-09-10|2211.49
#2024-09-11|2206.55
#2024-09-12|2251.84
#2024-09-13|2289.11
#2024-09-16|2303.96
#2024-09-17|2315.01
#2024-09-18|2301.62
#2024-09-19|2336.28
#2024-09-20|2331.68
#2024-09-23|2348.62
#2024-09-24|2345.91
#2024-09-25|2342.12
#2024-09-26|2369.08
#2024-09-27|2384.05
#2024-09-30|2363.19
#2024-10-01|2337.02
#2024-10-02|2335.12
#2024-10-03|2309.99
#2024-10-04|2306.68
#2024-10-07|2310.72
#2024-10-08|2301.96
#2024-10-09|2316.25
#2024-10-10|2294.37
#2024-10-11|2321.16
#2024-10-14|2332.30
#2024-10-15|2331.28
#2024-10-16|2332.18
#2024-10-17|2347.81
#2024-10-18|2356.34
#2024-10-21|2336.93
#2024-10-22|2328.05
#2024-10-23|2294.83
#2024-10-24|2310.77
#2024-10-25|2313.69
#2024-10-28|2330.37
#2024-10-29|2319.10
#2024-10-30|2283.06
#2024-10-31|2239.59
#2024-11-01|2267.36
#2024-11-04|2273.63
#2024-11-05|2292.57
#2024-11-06|2302.32
#2024-11-07|2323.77
#2024-11-08|2289.06
#2024-11-11|2303.80
#2024-11-12|2241.76
#2024-11-13|2220.15
#2024-11-14|2239.82
#2024-11-15|2219.21
#2024-11-18|2237.86
#2024-11-19|2231.64
#2024-11-20|2228.70
#2024-11-21|2246.34
#2024-11-22|2252.21
#2024-11-25|2280.04
#2024-11-26|2257.28
#2024-11-27|2283.79
#2024-11-28|2293.27
#2024-11-29|2320.75
#2024-12-02|2307.27
#2024-12-03|2325.03
#2024-12-04|2340.38
#2024-12-05|2360.23
#2024-12-06|2357.40
#2024-12-09|2351.00
#2024-12-10|2312.35
#2024-12-11|2318.64
#2024-12-12|2309.97
#2024-12-13|2298.54
#2024-12-16|2317.79
#2024-12-17|2300.89
#2024-12-18|2294.99
#2024-12-19|2224.73
#2024-12-20|2220.89
#2024-12-23|2215.79
#2024-12-24|2220.12
#2024-12-25|2220.97
#2024-12-26|2222.34
#2024-12-27|2251.29
#2024-12-30|2235.14
#2024-12-31|2235.74
#2025-01-01|2235.74
#2025-01-02|2234.53
#2025-01-03|2247.55
#2025-01-06|2281.37
#2025-01-07|2291.02
#2025-01-08|2288.31
#2025-01-09|2317.93
#2025-01-10|2274.35
#2025-01-13|2235.86
#2025-01-14|2260.42
#2025-01-15|2307.67
#2025-01-16|2328.13
#2025-01-17|2352.68
#2025-01-20|2382.77
#2025-01-21|2396.46
#2025-01-22|2425.02
#2025-01-23|2441.73
#2025-01-24|2453.67
#2025-01-27|2441.42
#2025-01-28|2432.91
#2025-01-29|2448.43
#2025-01-30|2474.68
#2025-01-31|2468.15
#2025-02-03|2423.56
#2025-02-04|2403.73
#2025-02-05|2423.17
#2025-02-06|2439.13
#2025-02-07|2423.63
#2025-02-10|2427.01
#2025-02-11|2432.53
#2025-02-12|2433.82
#2025-02-13|2472.50
#2025-02-14|2492.26
#2025-02-17|2500.73
#2025-02-18|2513.62
#2025-02-19|2479.71
#2025-02-20|2481.96
#2025-02-21|2483.37
#2025-02-24|2454.56
#2025-02-25|2452.03
#2025-02-26|2487.08
#2025-02-27|2462.34
#2025-02-28|2469.29
#2025-03-03|2520.80
#2025-03-04|2431.65
#2025-03-05|2495.61
#2025-03-06|2480.32
#2025-03-07|2491.42
#2025-03-10|2431.68
#2025-03-11|2424.42
#2025-03-12|2456.68
#2025-03-13|2428.59
#2025-03-14|2467.68
#2025-03-17|2500.01
#2025-03-18|2513.02
#2025-03-19|2502.10
#2025-03-20|2497.30
#2025-03-21|2478.91
#2025-03-24|2489.29
#2025-03-25|2519.78
#2025-03-26|2499.30
#2025-03-27|2484.88
#2025-03-28|2476.73
#2025-03-31|2416.08
#2025-04-01|2445.52
#2025-04-02|2447.84
#2025-04-03|2367.07
#2025-04-04|2238.69
#2025-04-07|2103.24
#2025-04-08|2181.01
#2025-04-09|2129.92
#2025-04-10|2276.47
#2025-04-11|2297.98
#2025-04-14|2358.83
#2025-04-15|2407.84
#2025-04-16|2391.71
#2025-04-17|2393.90
#2025-04-18|2393.74
#2025-04-21|2423.66
#2025-04-22|2445.85
#2025-04-23|2457.45
#2025-04-24|2478.50
#2025-04-25|2494.59
#2025-04-28|2497.75
#2025-04-29|2496.55
#2025-04-30|2521.97
#2025-05-01|2492.99
#2025-05-02|2550.29
#2025-05-05|2558.38
#2025-05-06|2558.11
#2025-05-07|2551.09
#2025-05-08|2543.05
#2025-05-09|2547.90
#2025-05-12|2561.08
#2025-05-13|2583.96
#2025-05-14|2602.13
#2025-05-15|2595.62
#2025-05-16|2592.99
#2025-05-19|2618.77
#2025-05-20|2605.44
#2025-05-21|2612.40
#2025-05-22|2577.18
#2025-05-23|2575.69
#2025-05-26|2601.45
#2025-05-27|2600.20
#2025-05-28|2573.03
#2025-05-29|2576.99
#2025-05-30|2575.56
#2025-06-02|2585.37
#2025-06-03|2590.97
#2025-06-04|2604.14
#2025-06-05|2606.66
#2025-06-06|2627.71
#2025-06-09|2628.58
#2025-06-10|2593.31
#2025-06-11|2600.68
#2025-06-12|2589.04
#2025-06-13|2545.42
#2025-06-16|2571.95
#2025-06-17|2528.85
#2025-06-18|2507.75
#2025-06-19|2475.53
#2025-06-20|2492.66
#2025-06-23|2490.54
#2025-06-24|2550.86
#2025-06-25|2552.77
#2025-06-26|2606.92
#2025-06-27|2639.23
#2025-06-30|2632.06
#2025-07-01|2626.90
#2025-07-02|2633.97
#2025-07-03|2652.19
#2025-07-04|2633.26
#2025-07-07|2656.90
#2025-07-08|2659.03
#2025-07-09|2685.20
#2025-07-10|2708.31
#2025-07-11|2678.99
#2025-07-14|2671.98
#2025-07-15|2649.58
#2025-07-16|2655.32
#2025-07-17|2671.48
#2025-07-18|2698.17
#2025-07-21|2710.35
#2025-07-22|2693.25
#2025-07-23|2723.41
#2025-07-24|2731.60
#2025-07-25|2695.61
#2025-07-28|2667.77
#2025-07-29|2658.18
#2025-07-30|2657.27
#2025-07-31|2602.61
#2025-08-01|2605.75
#2025-08-04|2624.67
#2025-08-05|2629.80
#2025-08-06|2669.68
#2025-08-07|2697.85
#2025-08-08|2721.51
#2025-08-11|2707.84
#2025-08-12|2693.91
#2025-08-13|2705.36
#2025-08-14|2713.49
#2025-08-15|2720.41
#2025-08-18|2705.68
#2025-08-19|2724.16
#2025-08-20|2730.12
#2025-08-21|2705.46
#2025-08-22|2759.38
#2025-08-25|2753.03
#2025-08-26|2731.78
#2025-08-27|2720.91
#2025-08-28|2727.74
#2025-08-29|2713.00
#2025-09-01|2716.59
#2025-09-02|2641.38
#2025-09-03|2662.24
#2025-09-04|2669.33
#2025-09-05|2686.26
#2025-09-08|2698.29
#2025-09-09|2668.83
#2025-09-10|2659.23
#2025-09-11|2680.36
#2025-09-12|2673.97
#2025-09-15|2713.10
#2025-09-16|2679.60
#2025-09-17|2684.02
#2025-09-18|2689.14
#2025-09-19|2661.52
#2025-09-22|2663.96
#2025-09-23|2671.28
#2025-09-24|2631.77
#2025-09-25|2584.12
#2025-09-26|2609.72
#2025-09-29|2629.38
#2025-09-30|2644.61
#2025-10-01|2646.02
#2025-10-02|2655.16
#2025-10-03|2690.14
#2025-10-06|2689.41
#2025-10-07|2670.69
#2025-10-08|2681.26
#2025-10-09|2666.14
#2025-10-10|2638.19
#2025-10-13|2651.24
#2025-10-14|2634.38
#2025-10-15|2632.78
#2025-10-16|2626.75
#2025-10-17|2575.11
#2025-10-20|2602.24
#2025-10-21|2591.58
#2025-10-22|2601.48
#2025-10-23|2629.93
#2025-10-24|2662.31
#2025-10-27|2681.15
#2025-10-28|2670.93
#2025-10-29|2645.23
#2025-10-30|2628.18
#2025-10-31|2616.01
#2025-11-03|2610.03
#2025-11-04|2592.84
#2025-11-05|2608.05
#2025-11-06|2577.10
#2025-11-07|2563.20
#2025-11-10|2588.05
#2025-11-11|2631.80
#2025-11-12|2628.77
#2025-11-13|2579.34
#2025-11-14|2549.86
#2025-11-17|2531.85
#2025-11-18|2485.00
#2025-11-19|2481.72
#2025-11-20|2478.90
#2025-11-21|2471.30
#2025-11-24|2480.26
#2025-11-25|2518.95
#2025-11-26|2550.21
#2025-11-27|2568.87
#2025-11-28|2577.97
#2025-12-01|2550.10
#2025-12-02|2541.54
#2025-12-03|2548.76
#2025-12-04|2566.31
#2025-12-05|2602.32
#2025-12-08|2597.46
#2025-12-09|2603.73
#2025-12-10|2599.72
#2025-12-11|2628.61
#2025-12-12|2637.24
#2025-12-15|2659.02
#2025-12-16|2691.97
#2025-12-17|2695.51
#2025-12-18|2744.30
#2025-12-19|2750.11
#2025-12-22|2769.97