Table Data - NASDAQ EMEA Real Estate NTR Index
| Title | NASDAQ EMEA Real Estate NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA35N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-02-04 |
| Last Updated | 2026-02-04 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA35N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 377.21 |
| 2001-04-02 | 375.44 |
| 2001-04-03 | 376.29 |
| 2001-04-04 | 378.46 |
| 2001-04-05 | 381.50 |
| 2001-04-06 | 385.41 |
| 2001-04-09 | 389.32 |
| 2001-04-10 | 384.24 |
| 2001-04-11 | 383.12 |
| 2001-04-12 | 387.61 |
| 2001-04-13 | . |
| 2001-04-16 | 385.04 |
| 2001-04-17 | 383.02 |
| 2001-04-18 | 380.98 |
| 2001-04-19 | 386.61 |
| 2001-04-20 | 389.60 |
| 2001-04-23 | 387.04 |
| 2001-04-24 | 386.30 |
| 2001-04-25 | 387.46 |
| 2001-04-26 | 387.21 |
| 2001-04-27 | 383.85 |
| 2001-04-30 | 383.29 |
| 2001-05-01 | 382.68 |
| 2001-05-02 | 383.79 |
| 2001-05-03 | 385.68 |
| 2001-05-04 | 388.31 |
| 2001-05-07 | 387.56 |
| 2001-05-08 | 385.27 |
| 2001-05-09 | 384.35 |
| 2001-05-10 | 382.13 |
| 2001-05-11 | 380.47 |
| 2001-05-14 | 379.00 |
| 2001-05-15 | 380.69 |
| 2001-05-16 | 385.13 |
| 2001-05-17 | 385.50 |
| 2001-05-18 | 384.72 |
| 2001-05-21 | 387.70 |
| 2001-05-22 | 385.00 |
| 2001-05-23 | 384.16 |
| 2001-05-24 | 381.14 |
| 2001-05-25 | 382.53 |
| 2001-05-28 | . |
| 2001-05-29 | 380.94 |
| 2001-05-30 | 384.02 |
| 2001-05-31 | 381.95 |
| 2001-06-01 | 381.52 |
| 2001-06-04 | 381.15 |
| 2001-06-05 | 380.80 |
| 2001-06-06 | 377.97 |
| 2001-06-07 | 379.71 |
| 2001-06-08 | 377.48 |
| 2001-06-11 | 374.47 |
| 2001-06-12 | 376.78 |
| 2001-06-13 | 377.83 |
| 2001-06-14 | 379.61 |
| 2001-06-15 | 378.33 |
| 2001-06-18 | 378.84 |
| 2001-06-19 | 377.52 |
| 2001-06-20 | 373.46 |
| 2001-06-21 | 373.37 |
| 2001-06-22 | 371.07 |
| 2001-06-25 | 373.52 |
| 2001-06-26 | 370.24 |
| 2001-06-27 | 370.19 |
| 2001-06-28 | 368.13 |
| 2001-06-29 | 369.63 |
| 2001-07-02 | 369.82 |
| 2001-07-03 | 362.93 |
| 2001-07-04 | . |
| 2001-07-05 | 359.80 |
| 2001-07-06 | 359.65 |
| 2001-07-09 | 360.01 |
| 2001-07-10 | 363.10 |
| 2001-07-11 | 363.48 |
| 2001-07-12 | 362.41 |
| 2001-07-13 | 362.36 |
| 2001-07-16 | 362.24 |
| 2001-07-17 | 360.84 |
| 2001-07-18 | 365.67 |
| 2001-07-19 | 365.79 |
| 2001-07-20 | 367.90 |
| 2001-07-23 | 367.40 |
| 2001-07-24 | 369.35 |
| 2001-07-25 | 369.13 |
| 2001-07-26 | 366.71 |
| 2001-07-27 | 366.79 |
| 2001-07-30 | 368.91 |
| 2001-07-31 | 368.94 |
| 2001-08-01 | 371.99 |
| 2001-08-02 | 373.66 |
| 2001-08-03 | 373.88 |
| 2001-08-06 | 372.45 |
| 2001-08-07 | 372.24 |
| 2001-08-08 | 368.80 |
| 2001-08-09 | 370.94 |
| 2001-08-10 | 373.02 |
| 2001-08-13 | 372.60 |
| 2001-08-14 | 371.61 |
| 2001-08-15 | 376.52 |
| 2001-08-16 | 377.43 |
| 2001-08-17 | 377.87 |
| 2001-08-20 | 377.02 |
| 2001-08-21 | 377.57 |
| 2001-08-22 | 381.98 |
| 2001-08-23 | 380.62 |
| 2001-08-24 | 381.95 |
| 2001-08-27 | 381.08 |
| 2001-08-28 | 382.61 |
| 2001-08-29 | 382.33 |
| 2001-08-30 | 380.87 |
| 2001-08-31 | 379.69 |
| 2001-09-03 | . |
| 2001-09-04 | 375.13 |
| 2001-09-05 | 373.03 |
| 2001-09-06 | 372.33 |
| 2001-09-07 | 372.30 |
| 2001-09-10 | 367.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 356.85 |
| 2001-09-18 | 352.79 |
| 2001-09-19 | 355.39 |
| 2001-09-20 | 345.67 |
| 2001-09-21 | 332.80 |
| 2001-09-24 | 338.91 |
| 2001-09-25 | 344.45 |
| 2001-09-26 | 346.95 |
| 2001-09-27 | 347.45 |
| 2001-09-28 | 348.69 |
| 2001-10-01 | 350.46 |
| 2001-10-02 | 350.42 |
| 2001-10-03 | 353.61 |
| 2001-10-04 | 357.34 |
| 2001-10-05 | 361.12 |
| 2001-10-08 | 357.58 |
| 2001-10-09 | 357.41 |
| 2001-10-10 | 354.63 |
| 2001-10-11 | 353.77 |
| 2001-10-12 | 357.18 |
| 2001-10-15 | 356.61 |
| 2001-10-16 | 356.66 |
| 2001-10-17 | 356.49 |
| 2001-10-18 | 351.45 |
| 2001-10-19 | 349.45 |
| 2001-10-22 | 346.65 |
| 2001-10-23 | 348.10 |
| 2001-10-24 | 350.76 |
| 2001-10-25 | 351.19 |
| 2001-10-26 | 352.10 |
| 2001-10-29 | 353.43 |
| 2001-10-30 | 353.00 |
| 2001-10-31 | 352.78 |
| 2001-11-01 | 357.69 |
| 2001-11-02 | 357.85 |
| 2001-11-05 | 360.24 |
| 2001-11-06 | 361.73 |
| 2001-11-07 | 365.67 |
| 2001-11-08 | 361.98 |
| 2001-11-09 | 361.83 |
| 2001-11-12 | 360.96 |
| 2001-11-13 | 359.39 |
| 2001-11-14 | 357.70 |
| 2001-11-15 | 353.25 |
| 2001-11-16 | 351.69 |
| 2001-11-19 | 351.21 |
| 2001-11-20 | 348.64 |
| 2001-11-21 | 347.13 |
| 2001-11-22 | . |
| 2001-11-23 | 346.17 |
| 2001-11-26 | 347.13 |
| 2001-11-27 | 346.72 |
| 2001-11-28 | 346.35 |
| 2001-11-29 | 347.39 |
| 2001-11-30 | 350.11 |
| 2001-12-03 | 347.87 |
| 2001-12-04 | 346.77 |
| 2001-12-05 | 345.68 |
| 2001-12-06 | 349.27 |
| 2001-12-07 | 347.88 |
| 2001-12-10 | 347.73 |
| 2001-12-11 | 345.58 |
| 2001-12-12 | 348.15 |
| 2001-12-13 | 345.55 |
| 2001-12-14 | 348.01 |
| 2001-12-17 | 348.66 |
| 2001-12-18 | 348.40 |
| 2001-12-19 | 346.49 |
| 2001-12-20 | 345.27 |
| 2001-12-21 | 344.70 |
| 2001-12-24 | 345.12 |
| 2001-12-25 | . |
| 2001-12-26 | 346.28 |
| 2001-12-27 | 349.52 |
| 2001-12-28 | 348.17 |
| 2001-12-31 | 352.33 |
| 2002-01-01 | . |
| 2002-01-02 | 354.58 |
| 2002-01-03 | 354.70 |
| 2002-01-04 | 355.09 |
| 2002-01-07 | 353.09 |
| 2002-01-08 | 351.26 |
| 2002-01-09 | 351.71 |
| 2002-01-10 | 351.78 |
| 2002-01-11 | 352.32 |
| 2002-01-14 | 356.54 |
| 2002-01-15 | 355.44 |
| 2002-01-16 | 354.88 |
| 2002-01-17 | 355.38 |
| 2002-01-18 | 358.64 |
| 2002-01-21 | . |
| 2002-01-22 | 363.87 |
| 2002-01-23 | 364.78 |
| 2002-01-24 | 361.60 |
| 2002-01-25 | 356.66 |
| 2002-01-28 | 357.76 |
| 2002-01-29 | 358.47 |
| 2002-01-30 | 357.70 |
| 2002-01-31 | 357.67 |
| 2002-02-01 | 357.73 |
| 2002-02-04 | 360.49 |
| 2002-02-05 | 360.29 |
| 2002-02-06 | 362.69 |
| 2002-02-07 | 364.15 |
| 2002-02-08 | 367.99 |
| 2002-02-11 | 371.83 |
| 2002-02-12 | 376.89 |
| 2002-02-13 | 378.04 |
| 2002-02-14 | 377.69 |
| 2002-02-15 | 378.13 |
| 2002-02-18 | . |
| 2002-02-19 | 375.15 |
| 2002-02-20 | 374.02 |
| 2002-02-21 | 374.32 |
| 2002-02-22 | 375.25 |
| 2002-02-25 | 374.72 |
| 2002-02-26 | 374.24 |
| 2002-02-27 | 372.93 |
| 2002-02-28 | 371.69 |
| 2002-03-01 | 371.25 |
| 2002-03-04 | 376.28 |
| 2002-03-05 | 376.27 |
| 2002-03-06 | 376.75 |
| 2002-03-07 | 380.22 |
| 2002-03-08 | 378.36 |
| 2002-03-11 | 379.52 |
| 2002-03-12 | 378.69 |
| 2002-03-13 | 378.17 |
| 2002-03-14 | 381.06 |
| 2002-03-15 | 383.18 |
| 2002-03-18 | 383.76 |
| 2002-03-19 | 384.41 |
| 2002-03-20 | 384.82 |
| 2002-03-21 | 384.25 |
| 2002-03-22 | 383.57 |
| 2002-03-25 | 381.25 |
| 2002-03-26 | 382.65 |
| 2002-03-27 | 382.28 |
| 2002-03-28 | 384.43 |
| 2002-03-29 | . |
| 2002-04-01 | 387.99 |
| 2002-04-02 | 390.33 |
| 2002-04-03 | 389.80 |
| 2002-04-04 | 390.50 |
| 2002-04-05 | 391.04 |
| 2002-04-08 | 388.58 |
| 2002-04-09 | 390.50 |
| 2002-04-10 | 393.30 |
| 2002-04-11 | 397.42 |
| 2002-04-12 | 399.00 |
| 2002-04-15 | 400.87 |
| 2002-04-16 | 401.05 |
| 2002-04-17 | 403.94 |
| 2002-04-18 | 405.24 |
| 2002-04-19 | 406.58 |
| 2002-04-22 | 408.33 |
| 2002-04-23 | 410.34 |
| 2002-04-24 | 411.12 |
| 2002-04-25 | 411.68 |
| 2002-04-26 | 412.47 |
| 2002-04-29 | 414.49 |
| 2002-04-30 | 415.07 |
| 2002-05-01 | 419.00 |
| 2002-05-02 | 421.19 |
| 2002-05-03 | 427.23 |
| 2002-05-06 | 428.23 |
| 2002-05-07 | 425.57 |
| 2002-05-08 | 427.45 |
| 2002-05-09 | 427.25 |
| 2002-05-10 | 428.43 |
| 2002-05-13 | 427.78 |
| 2002-05-14 | 423.54 |
| 2002-05-15 | 428.53 |
| 2002-05-16 | 433.33 |
| 2002-05-17 | 436.96 |
| 2002-05-20 | 436.87 |
| 2002-05-21 | 435.50 |
| 2002-05-22 | 438.40 |
| 2002-05-23 | 437.16 |
| 2002-05-24 | 439.61 |
| 2002-05-27 | . |
| 2002-05-28 | 441.61 |
| 2002-05-29 | 440.85 |
| 2002-05-30 | 442.16 |
| 2002-05-31 | 440.66 |
| 2002-06-03 | 440.14 |
| 2002-06-04 | 440.19 |
| 2002-06-05 | 436.70 |
| 2002-06-06 | 433.55 |
| 2002-06-07 | 432.37 |
| 2002-06-10 | 432.74 |
| 2002-06-11 | 433.37 |
| 2002-06-12 | 432.76 |
| 2002-06-13 | 430.88 |
| 2002-06-14 | 422.35 |
| 2002-06-17 | 427.27 |
| 2002-06-18 | 425.84 |
| 2002-06-19 | 424.64 |
| 2002-06-20 | 423.02 |
| 2002-06-21 | 423.75 |
| 2002-06-24 | 421.18 |
| 2002-06-25 | 420.87 |
| 2002-06-26 | 423.47 |
| 2002-06-27 | 420.77 |
| 2002-06-28 | 424.63 |
| 2002-07-01 | 429.66 |
| 2002-07-02 | 432.69 |
| 2002-07-03 | 430.96 |
| 2002-07-04 | . |
| 2002-07-05 | 436.71 |
| 2002-07-08 | 442.21 |
| 2002-07-09 | 439.00 |
| 2002-07-10 | 433.92 |
| 2002-07-11 | 427.30 |
| 2002-07-12 | 424.73 |
| 2002-07-15 | 422.70 |
| 2002-07-16 | 417.38 |
| 2002-07-17 | 421.99 |
| 2002-07-18 | 428.36 |
| 2002-07-19 | 429.89 |
| 2002-07-22 | 423.33 |
| 2002-07-23 | 415.83 |
| 2002-07-24 | 407.83 |
| 2002-07-25 | 410.98 |
| 2002-07-26 | 407.49 |
| 2002-07-29 | 408.89 |
| 2002-07-30 | 414.46 |
| 2002-07-31 | 414.92 |
| 2002-08-01 | 406.76 |
| 2002-08-02 | 408.69 |
| 2002-08-05 | 404.23 |
| 2002-08-06 | 397.47 |
| 2002-08-07 | 398.11 |
| 2002-08-08 | 402.11 |
| 2002-08-09 | 402.56 |
| 2002-08-12 | 404.68 |
| 2002-08-13 | 405.57 |
| 2002-08-14 | 410.95 |
| 2002-08-15 | 408.87 |
| 2002-08-16 | 407.22 |
| 2002-08-19 | 408.09 |
| 2002-08-20 | 406.50 |
| 2002-08-21 | 411.61 |
| 2002-08-22 | 408.26 |
| 2002-08-23 | 406.70 |
| 2002-08-26 | 406.15 |
| 2002-08-27 | 409.07 |
| 2002-08-28 | 401.95 |
| 2002-08-29 | 402.20 |
| 2002-08-30 | 402.07 |
| 2002-09-02 | . |
| 2002-09-03 | 404.15 |
| 2002-09-04 | 404.61 |
| 2002-09-05 | 402.56 |
| 2002-09-06 | 400.41 |
| 2002-09-09 | 399.88 |
| 2002-09-10 | 398.93 |
| 2002-09-11 | 398.01 |
| 2002-09-12 | 396.23 |
| 2002-09-13 | 395.58 |
| 2002-09-16 | 391.75 |
| 2002-09-17 | 386.46 |
| 2002-09-18 | 381.36 |
| 2002-09-19 | 382.39 |
| 2002-09-20 | 386.80 |
| 2002-09-23 | 381.69 |
| 2002-09-24 | 377.15 |
| 2002-09-25 | 377.16 |
| 2002-09-26 | 379.60 |
| 2002-09-27 | 379.90 |
| 2002-09-30 | 378.70 |
| 2002-10-01 | 376.80 |
| 2002-10-02 | 382.49 |
| 2002-10-03 | 382.66 |
| 2002-10-04 | 380.20 |
| 2002-10-07 | 379.09 |
| 2002-10-08 | 377.47 |
| 2002-10-09 | 379.65 |
| 2002-10-10 | 379.96 |
| 2002-10-11 | 387.40 |
| 2002-10-14 | 387.04 |
| 2002-10-15 | 390.49 |
| 2002-10-16 | 388.47 |
| 2002-10-17 | 388.56 |
| 2002-10-18 | 386.16 |
| 2002-10-21 | 388.57 |
| 2002-10-22 | 388.35 |
| 2002-10-23 | 390.09 |
| 2002-10-24 | 392.59 |
| 2002-10-25 | 394.05 |
| 2002-10-28 | 395.74 |
| 2002-10-29 | 392.39 |
| 2002-10-30 | 393.35 |
| 2002-10-31 | 396.79 |
| 2002-11-01 | 395.17 |
| 2002-11-04 | 394.98 |
| 2002-11-05 | 396.32 |
| 2002-11-06 | 393.35 |
| 2002-11-07 | 399.22 |
| 2002-11-08 | 401.18 |
| 2002-11-11 | 401.35 |
| 2002-11-12 | 400.38 |
| 2002-11-13 | 397.20 |
| 2002-11-14 | 396.72 |
| 2002-11-15 | 394.18 |
| 2002-11-18 | 395.35 |
| 2002-11-19 | 395.41 |
| 2002-11-20 | 394.44 |
| 2002-11-21 | 403.92 |
| 2002-11-22 | 406.29 |
| 2002-11-25 | 402.15 |
| 2002-11-26 | 398.18 |
| 2002-11-27 | 397.58 |
| 2002-11-28 | . |
| 2002-11-29 | 406.79 |
| 2002-12-02 | 405.53 |
| 2002-12-03 | 407.51 |
| 2002-12-04 | 406.79 |
| 2002-12-05 | 408.53 |
| 2002-12-06 | 410.34 |
| 2002-12-09 | 411.20 |
| 2002-12-10 | 410.78 |
| 2002-12-11 | 410.81 |
| 2002-12-12 | 412.03 |
| 2002-12-13 | 413.54 |
| 2002-12-16 | 413.89 |
| 2002-12-17 | 415.70 |
| 2002-12-18 | 414.35 |
| 2002-12-19 | 414.68 |
| 2002-12-20 | 414.09 |
| 2002-12-23 | 413.80 |
| 2002-12-24 | 416.56 |
| 2002-12-25 | . |
| 2002-12-26 | 417.06 |
| 2002-12-27 | 415.72 |
| 2002-12-30 | 420.50 |
| 2002-12-31 | 423.22 |
| 2003-01-01 | . |
| 2003-01-02 | 421.78 |
| 2003-01-03 | 425.67 |
| 2003-01-06 | 425.69 |
| 2003-01-07 | 420.53 |
| 2003-01-08 | 417.29 |
| 2003-01-09 | 421.67 |
| 2003-01-10 | 423.19 |
| 2003-01-13 | 422.38 |
| 2003-01-14 | 423.50 |
| 2003-01-15 | 422.73 |
| 2003-01-16 | 422.97 |
| 2003-01-17 | 422.87 |
| 2003-01-20 | . |
| 2003-01-21 | 420.26 |
| 2003-01-22 | 418.63 |
| 2003-01-23 | 417.81 |
| 2003-01-24 | 421.56 |
| 2003-01-27 | 415.84 |
| 2003-01-28 | 414.85 |
| 2003-01-29 | 415.21 |
| 2003-01-30 | 416.85 |
| 2003-01-31 | 413.83 |
| 2003-02-03 | 417.24 |
| 2003-02-04 | 420.78 |
| 2003-02-05 | 420.62 |
| 2003-02-06 | 417.65 |
| 2003-02-07 | 417.35 |
| 2003-02-10 | 417.63 |
| 2003-02-11 | 415.37 |
| 2003-02-12 | 411.98 |
| 2003-02-13 | 413.44 |
| 2003-02-14 | 412.75 |
| 2003-02-17 | . |
| 2003-02-18 | 410.83 |
| 2003-02-19 | 412.88 |
| 2003-02-20 | 415.36 |
| 2003-02-21 | 417.01 |
| 2003-02-24 | 415.59 |
| 2003-02-25 | 411.52 |
| 2003-02-26 | 411.70 |
| 2003-02-27 | 410.20 |
| 2003-02-28 | 414.29 |
| 2003-03-03 | 421.54 |
| 2003-03-04 | 416.98 |
| 2003-03-05 | 418.12 |
| 2003-03-06 | 419.17 |
| 2003-03-07 | 415.98 |
| 2003-03-10 | 412.91 |
| 2003-03-11 | 412.71 |
| 2003-03-12 | 404.15 |
| 2003-03-13 | 402.39 |
| 2003-03-14 | 397.43 |
| 2003-03-17 | 395.78 |
| 2003-03-18 | 391.49 |
| 2003-03-19 | 392.84 |
| 2003-03-20 | 396.70 |
| 2003-03-21 | 400.07 |
| 2003-03-24 | 398.11 |
| 2003-03-25 | 398.26 |
| 2003-03-26 | 401.18 |
| 2003-03-27 | 401.35 |
| 2003-03-28 | 403.70 |
| 2003-03-31 | 407.42 |
| 2003-04-01 | 404.42 |
| 2003-04-02 | 401.34 |
| 2003-04-03 | 400.35 |
| 2003-04-04 | 399.89 |
| 2003-04-07 | 400.58 |
| 2003-04-08 | 400.62 |
| 2003-04-09 | 400.19 |
| 2003-04-10 | 407.11 |
| 2003-04-11 | 406.30 |
| 2003-04-14 | 408.25 |
| 2003-04-15 | 408.80 |
| 2003-04-16 | 409.92 |
| 2003-04-17 | 412.75 |
| 2003-04-18 | . |
| 2003-04-21 | 409.94 |
| 2003-04-22 | 415.04 |
| 2003-04-23 | 417.78 |
| 2003-04-24 | 422.33 |
| 2003-04-25 | 420.33 |
| 2003-04-28 | 420.28 |
| 2003-04-29 | 422.60 |
| 2003-04-30 | 430.96 |
| 2003-05-01 | 433.25 |
| 2003-05-02 | 432.70 |
| 2003-05-05 | 435.76 |
| 2003-05-06 | 441.68 |
| 2003-05-07 | 440.76 |
| 2003-05-08 | 442.54 |
| 2003-05-09 | 447.99 |
| 2003-05-12 | 451.36 |
| 2003-05-13 | 455.20 |
| 2003-05-14 | 456.48 |
| 2003-05-15 | 458.56 |
| 2003-05-16 | 465.48 |
| 2003-05-19 | 465.37 |
| 2003-05-20 | 467.65 |
| 2003-05-21 | 471.08 |
| 2003-05-22 | 469.73 |
| 2003-05-23 | 472.14 |
| 2003-05-26 | . |
| 2003-05-27 | 473.92 |
| 2003-05-28 | 473.89 |
| 2003-05-29 | 480.65 |
| 2003-05-30 | 479.52 |
| 2003-06-02 | 476.77 |
| 2003-06-03 | 475.11 |
| 2003-06-04 | 477.77 |
| 2003-06-05 | 484.35 |
| 2003-06-06 | 487.24 |
| 2003-06-09 | 487.18 |
| 2003-06-10 | 481.28 |
| 2003-06-11 | 488.44 |
| 2003-06-12 | 492.04 |
| 2003-06-13 | 492.75 |
| 2003-06-16 | 497.53 |
| 2003-06-17 | 500.34 |
| 2003-06-18 | 494.73 |
| 2003-06-19 | 493.96 |
| 2003-06-20 | 492.16 |
| 2003-06-23 | 487.84 |
| 2003-06-24 | 486.22 |
| 2003-06-25 | 489.72 |
| 2003-06-26 | 481.50 |
| 2003-06-27 | 478.23 |
| 2003-06-30 | 480.60 |
| 2003-07-01 | 484.65 |
| 2003-07-02 | 484.54 |
| 2003-07-03 | 487.75 |
| 2003-07-04 | . |
| 2003-07-07 | 479.02 |
| 2003-07-08 | 475.44 |
| 2003-07-09 | 474.06 |
| 2003-07-10 | 475.77 |
| 2003-07-11 | 477.37 |
| 2003-07-14 | 478.06 |
| 2003-07-15 | 474.01 |
| 2003-07-16 | 471.10 |
| 2003-07-17 | 469.96 |
| 2003-07-18 | 473.71 |
| 2003-07-21 | 477.42 |
| 2003-07-22 | 479.53 |
| 2003-07-23 | 485.04 |
| 2003-07-24 | 487.66 |
| 2003-07-25 | 492.39 |
| 2003-07-28 | 494.82 |
| 2003-07-29 | 493.63 |
| 2003-07-30 | 489.71 |
| 2003-07-31 | 484.38 |
| 2003-08-01 | 485.09 |
| 2003-08-04 | 485.96 |
| 2003-08-05 | 484.67 |
| 2003-08-06 | 483.48 |
| 2003-08-07 | 485.78 |
| 2003-08-08 | 484.79 |
| 2003-08-11 | 485.41 |
| 2003-08-12 | 485.88 |
| 2003-08-13 | 488.89 |
| 2003-08-14 | 488.25 |
| 2003-08-15 | 489.00 |
| 2003-08-18 | 486.79 |
| 2003-08-19 | 484.39 |
| 2003-08-20 | 487.81 |
| 2003-08-21 | 483.87 |
| 2003-08-22 | 480.67 |
| 2003-08-25 | 481.26 |
| 2003-08-26 | 479.78 |
| 2003-08-27 | 482.04 |
| 2003-08-28 | 481.56 |
| 2003-08-29 | 484.54 |
| 2003-09-01 | . |
| 2003-09-02 | 486.57 |
| 2003-09-03 | 486.87 |
| 2003-09-04 | 488.71 |
| 2003-09-05 | 492.98 |
| 2003-09-08 | 493.05 |
| 2003-09-09 | 494.66 |
| 2003-09-10 | 495.42 |
| 2003-09-11 | 498.30 |
| 2003-09-12 | 502.30 |
| 2003-09-15 | 503.21 |
| 2003-09-16 | 499.29 |
| 2003-09-17 | 502.21 |
| 2003-09-18 | 503.65 |
| 2003-09-19 | 506.78 |
| 2003-09-22 | 510.24 |
| 2003-09-23 | 510.69 |
| 2003-09-24 | 507.12 |
| 2003-09-25 | 508.72 |
| 2003-09-26 | 505.79 |
| 2003-09-29 | 508.65 |
| 2003-09-30 | 509.95 |
| 2003-10-01 | 515.34 |
| 2003-10-02 | 516.82 |
| 2003-10-03 | 517.20 |
| 2003-10-06 | 521.17 |
| 2003-10-07 | 523.67 |
| 2003-10-08 | 526.07 |
| 2003-10-09 | 527.16 |
| 2003-10-10 | 530.46 |
| 2003-10-13 | 530.53 |
| 2003-10-14 | 531.81 |
| 2003-10-15 | 532.98 |
| 2003-10-16 | 538.04 |
| 2003-10-17 | 532.32 |
| 2003-10-20 | 532.78 |
| 2003-10-21 | 534.92 |
| 2003-10-22 | 534.12 |
| 2003-10-23 | 531.41 |
| 2003-10-24 | 535.75 |
| 2003-10-27 | 531.87 |
| 2003-10-28 | 528.41 |
| 2003-10-29 | 530.97 |
| 2003-10-30 | 533.51 |
| 2003-10-31 | 533.34 |
| 2003-11-03 | 530.97 |
| 2003-11-04 | 534.77 |
| 2003-11-05 | 535.99 |
| 2003-11-06 | 530.94 |
| 2003-11-07 | 536.64 |
| 2003-11-10 | 538.01 |
| 2003-11-11 | 536.55 |
| 2003-11-12 | 542.58 |
| 2003-11-13 | 547.02 |
| 2003-11-14 | 552.35 |
| 2003-11-17 | 555.88 |
| 2003-11-18 | 563.11 |
| 2003-11-19 | 567.58 |
| 2003-11-20 | 564.79 |
| 2003-11-21 | 566.70 |
| 2003-11-24 | 567.61 |
| 2003-11-25 | 568.53 |
| 2003-11-26 | 570.89 |
| 2003-11-27 | . |
| 2003-11-28 | 576.30 |
| 2003-12-01 | 585.87 |
| 2003-12-02 | 597.04 |
| 2003-12-03 | 594.08 |
| 2003-12-04 | 587.48 |
| 2003-12-05 | 588.01 |
| 2003-12-08 | 591.78 |
| 2003-12-09 | 593.67 |
| 2003-12-10 | 595.21 |
| 2003-12-11 | 596.52 |
| 2003-12-12 | 599.95 |
| 2003-12-15 | 602.99 |
| 2003-12-16 | 602.52 |
| 2003-12-17 | 601.41 |
| 2003-12-18 | 603.42 |
| 2003-12-19 | 603.02 |
| 2003-12-22 | 604.22 |
| 2003-12-23 | 607.53 |
| 2003-12-24 | 609.96 |
| 2003-12-25 | . |
| 2003-12-26 | 610.16 |
| 2003-12-29 | 610.14 |
| 2003-12-30 | 615.62 |
| 2003-12-31 | 618.16 |
| 2004-01-01 | . |
| 2004-01-02 | 621.87 |
| 2004-01-05 | 629.05 |
| 2004-01-06 | 634.19 |
| 2004-01-07 | 631.65 |
| 2004-01-08 | 636.56 |
| 2004-01-09 | 646.37 |
| 2004-01-12 | 643.62 |
| 2004-01-13 | 639.87 |
| 2004-01-14 | 638.81 |
| 2004-01-15 | 632.26 |
| 2004-01-16 | 623.88 |
| 2004-01-19 | . |
| 2004-01-20 | 630.86 |
| 2004-01-21 | 635.28 |
| 2004-01-22 | 639.48 |
| 2004-01-23 | 631.98 |
| 2004-01-26 | 624.51 |
| 2004-01-27 | 626.13 |
| 2004-01-28 | 630.32 |
| 2004-01-29 | 618.54 |
| 2004-01-30 | 621.78 |
| 2004-02-02 | 625.49 |
| 2004-02-03 | 633.10 |
| 2004-02-04 | 631.50 |
| 2004-02-05 | 634.40 |
| 2004-02-06 | 643.47 |
| 2004-02-09 | 645.76 |
| 2004-02-10 | 649.01 |
| 2004-02-11 | 650.57 |
| 2004-02-12 | 661.68 |
| 2004-02-13 | 666.69 |
| 2004-02-16 | . |
| 2004-02-17 | 675.65 |
| 2004-02-18 | 678.17 |
| 2004-02-19 | 670.90 |
| 2004-02-20 | 664.57 |
| 2004-02-23 | 666.56 |
| 2004-02-24 | 673.71 |
| 2004-02-25 | 669.43 |
| 2004-02-26 | 671.17 |
| 2004-02-27 | 670.80 |
| 2004-03-01 | 681.00 |
| 2004-03-02 | 675.12 |
| 2004-03-03 | 664.54 |
| 2004-03-04 | 665.59 |
| 2004-03-05 | 678.38 |
| 2004-03-08 | 680.15 |
| 2004-03-09 | 679.86 |
| 2004-03-10 | 669.53 |
| 2004-03-11 | 662.60 |
| 2004-03-12 | 665.44 |
| 2004-03-15 | 659.02 |
| 2004-03-16 | 667.90 |
| 2004-03-17 | 661.10 |
| 2004-03-18 | 671.05 |
| 2004-03-19 | 672.30 |
| 2004-03-22 | 672.25 |
| 2004-03-23 | 666.48 |
| 2004-03-24 | 663.54 |
| 2004-03-25 | 666.48 |
| 2004-03-26 | 664.08 |
| 2004-03-29 | 671.13 |
| 2004-03-30 | 674.78 |
| 2004-03-31 | 683.51 |
| 2004-04-01 | 693.61 |
| 2004-04-02 | 684.98 |
| 2004-04-05 | 678.85 |
| 2004-04-06 | 684.46 |
| 2004-04-07 | 689.47 |
| 2004-04-08 | 690.28 |
| 2004-04-09 | . |
| 2004-04-12 | 689.41 |
| 2004-04-13 | 679.45 |
| 2004-04-14 | 662.46 |
| 2004-04-15 | 654.59 |
| 2004-04-16 | 661.93 |
| 2004-04-19 | 664.08 |
| 2004-04-20 | 663.13 |
| 2004-04-21 | 651.16 |
| 2004-04-22 | 648.12 |
| 2004-04-23 | 646.50 |
| 2004-04-26 | 651.93 |
| 2004-04-27 | 658.56 |
| 2004-04-28 | 654.56 |
| 2004-04-29 | 654.19 |
| 2004-04-30 | 652.23 |
| 2004-05-03 | 652.79 |
| 2004-05-04 | 662.36 |
| 2004-05-05 | 663.46 |
| 2004-05-06 | 657.29 |
| 2004-05-07 | 646.19 |
| 2004-05-10 | 627.60 |
| 2004-05-11 | 631.47 |
| 2004-05-12 | 633.99 |
| 2004-05-13 | 633.06 |
| 2004-05-14 | 631.95 |
| 2004-05-17 | 629.80 |
| 2004-05-18 | 634.52 |
| 2004-05-19 | 643.98 |
| 2004-05-20 | 636.31 |
| 2004-05-21 | 643.16 |
| 2004-05-24 | 645.45 |
| 2004-05-25 | 659.42 |
| 2004-05-26 | 663.04 |
| 2004-05-27 | 676.00 |
| 2004-05-28 | 677.86 |
| 2004-05-31 | . |
| 2004-06-01 | 675.41 |
| 2004-06-02 | 681.90 |
| 2004-06-03 | 682.30 |
| 2004-06-04 | 684.55 |
| 2004-06-07 | 690.83 |
| 2004-06-08 | 686.84 |
| 2004-06-09 | 683.85 |
| 2004-06-10 | 685.28 |
| 2004-06-11 | . |
| 2004-06-14 | 683.72 |
| 2004-06-15 | 685.73 |
| 2004-06-16 | 684.87 |
| 2004-06-17 | 689.08 |
| 2004-06-18 | 694.45 |
| 2004-06-21 | 694.82 |
| 2004-06-22 | 691.37 |
| 2004-06-23 | 691.54 |
| 2004-06-24 | 693.09 |
| 2004-06-25 | 692.29 |
| 2004-06-28 | 694.85 |
| 2004-06-29 | 694.00 |
| 2004-06-30 | 699.41 |
| 2004-07-01 | 697.53 |
| 2004-07-02 | 704.39 |
| 2004-07-05 | . |
| 2004-07-06 | 705.18 |
| 2004-07-07 | 714.89 |
| 2004-07-08 | 720.28 |
| 2004-07-09 | 721.43 |
| 2004-07-12 | 727.33 |
| 2004-07-13 | 726.32 |
| 2004-07-14 | 726.44 |
| 2004-07-15 | 723.90 |
| 2004-07-16 | 729.68 |
| 2004-07-19 | 727.93 |
| 2004-07-20 | 724.92 |
| 2004-07-21 | 711.99 |
| 2004-07-22 | 711.43 |
| 2004-07-23 | 704.16 |
| 2004-07-26 | 707.83 |
| 2004-07-27 | 704.83 |
| 2004-07-28 | 701.90 |
| 2004-07-29 | 703.11 |
| 2004-07-30 | 702.78 |
| 2004-08-02 | 707.08 |
| 2004-08-03 | 712.02 |
| 2004-08-04 | 713.93 |
| 2004-08-05 | 716.53 |
| 2004-08-06 | 724.34 |
| 2004-08-09 | 715.45 |
| 2004-08-10 | 718.84 |
| 2004-08-11 | 711.62 |
| 2004-08-12 | 710.89 |
| 2004-08-13 | 716.99 |
| 2004-08-16 | 716.22 |
| 2004-08-17 | 715.84 |
| 2004-08-18 | 717.03 |
| 2004-08-19 | 720.27 |
| 2004-08-20 | 719.90 |
| 2004-08-23 | 718.44 |
| 2004-08-24 | 716.72 |
| 2004-08-25 | 719.58 |
| 2004-08-26 | 716.33 |
| 2004-08-27 | 717.76 |
| 2004-08-30 | 718.47 |
| 2004-08-31 | 721.45 |
| 2004-09-01 | 729.11 |
| 2004-09-02 | 734.91 |
| 2004-09-03 | 732.50 |
| 2004-09-06 | . |
| 2004-09-07 | 731.75 |
| 2004-09-08 | 735.04 |
| 2004-09-09 | 739.08 |
| 2004-09-10 | 753.97 |
| 2004-09-13 | 752.49 |
| 2004-09-14 | 757.46 |
| 2004-09-15 | 749.70 |
| 2004-09-16 | 745.14 |
| 2004-09-17 | 747.35 |
| 2004-09-20 | 747.02 |
| 2004-09-21 | 755.23 |
| 2004-09-22 | 754.35 |
| 2004-09-23 | 753.29 |
| 2004-09-24 | 752.21 |
| 2004-09-27 | 748.83 |
| 2004-09-28 | 750.75 |
| 2004-09-29 | 750.27 |
| 2004-09-30 | 750.35 |
| 2004-10-01 | 751.66 |
| 2004-10-04 | 742.34 |
| 2004-10-05 | 739.79 |
| 2004-10-06 | 739.10 |
| 2004-10-07 | 738.04 |
| 2004-10-08 | 747.32 |
| 2004-10-11 | 748.53 |
| 2004-10-12 | 742.22 |
| 2004-10-13 | 739.18 |
| 2004-10-14 | 746.19 |
| 2004-10-15 | 754.48 |
| 2004-10-18 | 755.33 |
| 2004-10-19 | 756.65 |
| 2004-10-20 | 761.33 |
| 2004-10-21 | 764.40 |
| 2004-10-22 | 767.40 |
| 2004-10-25 | 773.91 |
| 2004-10-26 | 778.22 |
| 2004-10-27 | 781.44 |
| 2004-10-28 | 780.06 |
| 2004-10-29 | 780.82 |
| 2004-11-01 | 785.30 |
| 2004-11-02 | 787.43 |
| 2004-11-03 | 796.10 |
| 2004-11-04 | 802.45 |
| 2004-11-05 | 805.50 |
| 2004-11-08 | 811.13 |
| 2004-11-09 | 807.61 |
| 2004-11-10 | 806.55 |
| 2004-11-11 | 805.77 |
| 2004-11-12 | 810.33 |
| 2004-11-15 | 811.86 |
| 2004-11-16 | 815.11 |
| 2004-11-17 | 820.27 |
| 2004-11-18 | 819.33 |
| 2004-11-19 | 828.56 |
| 2004-11-22 | 827.70 |
| 2004-11-23 | 838.55 |
| 2004-11-24 | 841.44 |
| 2004-11-25 | . |
| 2004-11-26 | 857.76 |
| 2004-11-29 | 862.36 |
| 2004-11-30 | 867.91 |
| 2004-12-01 | 877.73 |
| 2004-12-02 | 877.90 |
| 2004-12-03 | 883.42 |
| 2004-12-06 | 886.32 |
| 2004-12-07 | 891.29 |
| 2004-12-08 | 886.25 |
| 2004-12-09 | 881.61 |
| 2004-12-10 | 881.61 |
| 2004-12-13 | 892.44 |
| 2004-12-14 | 897.22 |
| 2004-12-15 | 909.91 |
| 2004-12-16 | 905.29 |
| 2004-12-17 | 908.79 |
| 2004-12-20 | 923.23 |
| 2004-12-21 | 918.08 |
| 2004-12-22 | 920.04 |
| 2004-12-23 | 929.29 |
| 2004-12-24 | . |
| 2004-12-27 | 937.19 |
| 2004-12-28 | 936.34 |
| 2004-12-29 | 940.21 |
| 2004-12-30 | 941.63 |
| 2004-12-31 | 938.27 |
| 2005-01-03 | 931.42 |
| 2005-01-04 | 909.06 |
| 2005-01-05 | 903.56 |
| 2005-01-06 | 893.08 |
| 2005-01-07 | 892.43 |
| 2005-01-10 | 898.68 |
| 2005-01-11 | 902.91 |
| 2005-01-12 | 915.56 |
| 2005-01-13 | 910.43 |
| 2005-01-14 | 909.14 |
| 2005-01-17 | . |
| 2005-01-18 | 910.45 |
| 2005-01-19 | 913.77 |
| 2005-01-20 | 908.95 |
| 2005-01-21 | 910.27 |
| 2005-01-24 | 911.65 |
| 2005-01-25 | 908.67 |
| 2005-01-26 | 919.82 |
| 2005-01-27 | 918.42 |
#2005-01-28| 914.58
#2005-01-31| 909.36
#2005-02-01| 914.72
#2005-02-02| 924.01
#2005-02-03| 920.62
#2005-02-04| 921.30
#2005-02-07| 918.48
#2005-02-08| 917.32
#2005-02-09| 921.52
#2005-02-10| 926.54
#2005-02-11| 931.23
#2005-02-14| 946.06
#2005-02-15| 949.85
#2005-02-16| 948.06
#2005-02-17| 952.40
#2005-02-18| 958.05
#2005-02-21| .
#2005-02-22| 936.45
#2005-02-23| 936.61
#2005-02-24| 933.24
#2005-02-25| 935.01
#2005-02-28| 944.04
#2005-03-01| 937.57
#2005-03-02| 929.07
#2005-03-03| 927.79
#2005-03-04| 941.27
#2005-03-07| 942.00
#2005-03-08| 948.54
#2005-03-09| 943.02
#2005-03-10| 937.96
#2005-03-11| 940.09
#2005-03-14| 930.85
#2005-03-15| 937.37
#2005-03-16| 929.95
#2005-03-17| 917.41
#2005-03-18| 913.37
#2005-03-21| 908.23
#2005-03-22| 908.99
#2005-03-23| 888.88
#2005-03-24| 890.64
#2005-03-25| .
#2005-03-28| 885.98
#2005-03-29| 887.67
#2005-03-30| 891.92
#2005-03-31| 898.54
#2005-04-01| 901.49
#2005-04-04| 891.95
#2005-04-05| 896.49
#2005-04-06| 904.11
#2005-04-07| 910.05
#2005-04-08| 911.09
#2005-04-11| 921.69
#2005-04-12| 918.65
#2005-04-13| 926.81
#2005-04-14| 914.38
#2005-04-15| 915.21
#2005-04-18| 911.32
#2005-04-19| 924.26
#2005-04-20| 927.59
#2005-04-21| 929.39
#2005-04-22| 929.70
#2005-04-25| 929.27
#2005-04-26| 926.83
#2005-04-27| 918.53
#2005-04-28| 911.96
#2005-04-29| 923.03
#2005-05-02| 919.04
#2005-05-03| 923.55
#2005-05-04| 925.82
#2005-05-05| 927.89
#2005-05-06| 922.90
#2005-05-09| 921.15
#2005-05-10| 913.90
#2005-05-11| 918.83
#2005-05-12| 919.02
#2005-05-13| 915.57
#2005-05-16| 910.78
#2005-05-17| 912.79
#2005-05-18| 911.98
#2005-05-19| 915.86
#2005-05-20| 916.48
#2005-05-23| 923.85
#2005-05-24| 927.02
#2005-05-25| 935.16
#2005-05-26| 932.30
#2005-05-27| 934.35
#2005-05-30| .
#2005-05-31| 930.74
#2005-06-01| 932.43
#2005-06-02| 931.68
#2005-06-03| 936.93
#2005-06-06| 940.77
#2005-06-07| 948.19
#2005-06-08| 954.68
#2005-06-09| 939.92
#2005-06-10| 937.93
#2005-06-13| 939.17
#2005-06-14| 941.31
#2005-06-15| 938.44
#2005-06-16| 938.78
#2005-06-17| 960.46
#2005-06-20| 948.75
#2005-06-21| 951.43
#2005-06-22| 958.03
#2005-06-23| 950.92
#2005-06-24| 950.26
#2005-06-27| 947.89
#2005-06-28| 945.91
#2005-06-29| 939.84
#2005-06-30| 941.39
#2005-07-01| 934.76
#2005-07-04| .
#2005-07-05| 932.45
#2005-07-06| 942.12
#2005-07-07| 925.70
#2005-07-08| 932.09
#2005-07-11| 952.79
#2005-07-12| 965.25
#2005-07-13| 957.38
#2005-07-14| 953.91
#2005-07-15| 945.75
#2005-07-18| 943.46
#2005-07-19| 934.32
#2005-07-20| 934.83
#2005-07-21| 943.14
#2005-07-22| 947.18
#2005-07-25| 946.61
#2005-07-26| 943.89
#2005-07-27| 951.76
#2005-07-28| 953.59
#2005-07-29| 955.21
#2005-08-01| 971.37
#2005-08-02| 975.24
#2005-08-03| 982.07
#2005-08-04| 985.98
#2005-08-05| 982.47
#2005-08-08| 985.31
#2005-08-09| 982.16
#2005-08-10| 995.31
#2005-08-11| 987.01
#2005-08-12| 983.38
#2005-08-15| 978.30
#2005-08-16| 978.86
#2005-08-17| 971.90
#2005-08-18| 964.90
#2005-08-19| 966.55
#2005-08-22| 973.29
#2005-08-23| 972.38
#2005-08-24| 971.14
#2005-08-25| 969.91
#2005-08-26| 975.13
#2005-08-29| 970.31
#2005-08-30| 965.24
#2005-08-31| 979.47
#2005-09-01|1000.33
#2005-09-02|1015.31
#2005-09-05| .
#2005-09-06|1012.55
#2005-09-07|1016.96
#2005-09-08|1012.92
#2005-09-09|1013.78
#2005-09-12| 997.77
#2005-09-13| 991.68
#2005-09-14|1000.85
#2005-09-15| 992.52
#2005-09-16| 993.92
#2005-09-19| 995.26
#2005-09-20| 997.74
#2005-09-21| 997.47
#2005-09-22| 985.09
#2005-09-23| 986.74
#2005-09-26| 987.31
#2005-09-27| 982.30
#2005-09-28| 987.99
#2005-09-29| 985.50
#2005-09-30| 998.83
#2005-10-03| 989.12
#2005-10-04| 988.26
#2005-10-05| 981.65
#2005-10-06| 983.10
#2005-10-07| 976.33
#2005-10-10| 971.37
#2005-10-11| 971.18
#2005-10-12| 970.76
#2005-10-13| 946.42
#2005-10-14| 949.33
#2005-10-17| 943.55
#2005-10-18| 938.85
#2005-10-19| 931.82
#2005-10-20| 938.43
#2005-10-21| 934.89
#2005-10-24| 943.02
#2005-10-25| 951.27
#2005-10-26| 945.70
#2005-10-27| 944.89
#2005-10-28| 939.48
#2005-10-31| 944.19
#2005-11-01| 950.04
#2005-11-02| 955.41
#2005-11-03| 965.69
#2005-11-04| 957.22
#2005-11-07| 960.54
#2005-11-08| 958.80
#2005-11-09| 954.15
#2005-11-10| 956.69
#2005-11-11| 965.15
#2005-11-14| 964.08
#2005-11-15| 959.98
#2005-11-16| 964.86
#2005-11-17| 970.90
#2005-11-18| 971.02
#2005-11-21| 967.97
#2005-11-22| 966.83
#2005-11-23| 976.89
#2005-11-24| .
#2005-11-25| 970.95
#2005-11-28| 972.02
#2005-11-29| 967.64
#2005-11-30| 967.60
#2005-12-01| 968.91
#2005-12-02| 972.84
#2005-12-05| 977.38
#2005-12-06| 978.97
#2005-12-07| 978.07
#2005-12-08| 982.52
#2005-12-09| 984.26
#2005-12-12| 992.12
#2005-12-13| 995.51
#2005-12-14|1007.75
#2005-12-15|1012.61
#2005-12-16|1021.35
#2005-12-19|1021.37
#2005-12-20|1015.11
#2005-12-21|1004.48
#2005-12-22|1007.47
#2005-12-23|1013.56
#2005-12-26| .
#2005-12-27|1011.48
#2005-12-28|1013.62
#2005-12-29|1017.42
#2005-12-30|1014.62
#2006-01-02| .
#2006-01-03|1037.24
#2006-01-04|1058.76
#2006-01-05|1055.27
#2006-01-06|1059.46
#2006-01-09|1042.63
#2006-01-10|1042.78
#2006-01-11|1046.22
#2006-01-12|1043.87
#2006-01-13|1047.02
#2006-01-16| .
#2006-01-17|1044.28
#2006-01-18|1042.54
#2006-01-19|1057.65
#2006-01-20|1063.45
#2006-01-23|1073.22
#2006-01-24|1072.51
#2006-01-25|1087.74
#2006-01-26|1092.64
#2006-01-27|1087.01
#2006-01-30|1083.89
#2006-01-31|1099.09
#2006-02-01|1110.40
#2006-02-02|1111.48
#2006-02-03|1093.70
#2006-02-06|1098.16
#2006-02-07|1087.14
#2006-02-08|1089.03
#2006-02-09|1100.06
#2006-02-10|1104.89
#2006-02-13|1107.71
#2006-02-14|1111.17
#2006-02-15|1125.77
#2006-02-16|1124.64
#2006-02-17|1129.43
#2006-02-20| .
#2006-02-21|1142.60
#2006-02-22|1143.14
#2006-02-23|1150.85
#2006-02-24|1148.98
#2006-02-27|1161.35
#2006-02-28|1160.84
#2006-03-01|1179.90
#2006-03-02|1185.56
#2006-03-03|1183.65
#2006-03-06|1198.14
#2006-03-07|1168.84
#2006-03-08|1157.77
#2006-03-09|1157.03
#2006-03-10|1154.45
#2006-03-13|1161.35
#2006-03-14|1176.48
#2006-03-15|1181.83
#2006-03-16|1203.44
#2006-03-17|1206.35
#2006-03-20|1204.44
#2006-03-21|1196.34
#2006-03-22|1244.18
#2006-03-23|1221.61
#2006-03-24|1224.44
#2006-03-27|1222.72
#2006-03-28|1219.05
#2006-03-29|1214.47
#2006-03-30|1230.08
#2006-03-31|1225.51
#2006-04-03|1226.58
#2006-04-04|1245.07
#2006-04-05|1248.72
#2006-04-06|1249.81
#2006-04-07|1238.72
#2006-04-10|1235.76
#2006-04-11|1214.75
#2006-04-12|1201.87
#2006-04-13|1209.73
#2006-04-14| .
#2006-04-17|1226.79
#2006-04-18|1237.27
#2006-04-19|1247.40
#2006-04-20|1246.69
#2006-04-21|1254.00
#2006-04-24|1251.29
#2006-04-25|1249.92
#2006-04-26|1247.67
#2006-04-27|1246.09
#2006-04-28|1249.56
#2006-05-01|1256.45
#2006-05-02|1264.97
#2006-05-03|1263.24
#2006-05-04|1277.86
#2006-05-05|1297.55
#2006-05-08|1302.82
#2006-05-09|1313.10
#2006-05-10|1314.65
#2006-05-11|1311.34
#2006-05-12|1294.08
#2006-05-15|1259.83
#2006-05-16|1256.43
#2006-05-17|1222.50
#2006-05-18|1206.01
#2006-05-19|1200.16
#2006-05-22|1157.18
#2006-05-23|1200.21
#2006-05-24|1179.86
#2006-05-25|1191.06
#2006-05-26|1223.12
#2006-05-29| .
#2006-05-30|1216.07
#2006-05-31|1213.68
#2006-06-01|1213.68
#2006-06-02|1233.54
#2006-06-05|1236.20
#2006-06-06|1196.16
#2006-06-07|1195.62
#2006-06-08|1152.40
#2006-06-09|1157.46
#2006-06-12|1153.96
#2006-06-13|1121.33
#2006-06-14|1138.65
#2006-06-15|1185.01
#2006-06-16|1164.78
#2006-06-19|1171.04
#2006-06-20|1172.38
#2006-06-21|1174.17
#2006-06-22|1170.30
#2006-06-23|1163.84
#2006-06-26|1162.29
#2006-06-27|1163.32
#2006-06-28|1161.99
#2006-06-29|1178.21
#2006-06-30|1220.13
#2006-07-03|1231.33
#2006-07-04| .
#2006-07-05|1228.87
#2006-07-06|1240.21
#2006-07-07|1242.64
#2006-07-10|1232.88
#2006-07-11|1232.40
#2006-07-12|1230.87
#2006-07-13|1217.91
#2006-07-14|1201.94
#2006-07-17|1186.45
#2006-07-18|1189.44
#2006-07-19|1221.02
#2006-07-20|1234.28
#2006-07-21|1234.96
#2006-07-24|1254.13
#2006-07-25|1258.64
#2006-07-26|1262.15
#2006-07-27|1286.83
#2006-07-28|1299.06
#2006-07-31|1290.24
#2006-08-01|1280.32
#2006-08-02|1299.14
#2006-08-03|1282.44
#2006-08-04|1307.78
#2006-08-07|1303.23
#2006-08-08|1310.80
#2006-08-09|1312.23
#2006-08-10|1288.83
#2006-08-11|1299.44
#2006-08-14|1305.07
#2006-08-15|1310.86
#2006-08-16|1318.19
#2006-08-17|1315.77
#2006-08-18|1308.30
#2006-08-21|1312.44
#2006-08-22|1307.66
#2006-08-23|1300.27
#2006-08-24|1297.89
#2006-08-25|1299.03
#2006-08-28|1304.17
#2006-08-29|1303.05
#2006-08-30|1309.68
#2006-08-31|1305.72
#2006-09-01|1317.73
#2006-09-04| .
#2006-09-05|1308.57
#2006-09-06|1298.09
#2006-09-07|1286.77
#2006-09-08|1277.31
#2006-09-11|1280.27
#2006-09-12|1293.19
#2006-09-13|1298.28
#2006-09-14|1308.40
#2006-09-15|1313.49
#2006-09-18|1314.27
#2006-09-19|1319.06
#2006-09-20|1325.43
#2006-09-21|1332.14
#2006-09-22|1333.31
#2006-09-25|1329.88
#2006-09-26|1337.53
#2006-09-27|1353.86
#2006-09-28|1358.76
#2006-09-29|1359.19
#2006-10-02|1381.16
#2006-10-03|1376.34
#2006-10-04|1377.00
#2006-10-05|1385.18
#2006-10-06|1386.69
#2006-10-09|1381.54
#2006-10-10|1379.16
#2006-10-11|1374.96
#2006-10-12|1384.72
#2006-10-13|1385.99
#2006-10-16|1390.30
#2006-10-17|1381.21
#2006-10-18|1389.56
#2006-10-19|1392.01
#2006-10-20|1403.30
#2006-10-23|1403.56
#2006-10-24|1404.47
#2006-10-25|1411.59
#2006-10-26|1422.03
#2006-10-27|1429.82
#2006-10-30|1425.30
#2006-10-31|1445.07
#2006-11-01|1449.75
#2006-11-02|1448.96
#2006-11-03|1447.48
#2006-11-06|1453.63
#2006-11-07|1477.61
#2006-11-08|1469.20
#2006-11-09|1475.68
#2006-11-10|1486.54
#2006-11-13|1485.78
#2006-11-14|1482.18
#2006-11-15|1488.27
#2006-11-16|1499.24
#2006-11-17|1497.91
#2006-11-20|1508.33
#2006-11-21|1523.15
#2006-11-22|1528.17
#2006-11-23| .
#2006-11-24|1535.98
#2006-11-27|1518.72
#2006-11-28|1521.24
#2006-11-29|1527.94
#2006-11-30|1540.26
#2006-12-01|1547.85
#2006-12-04|1562.21
#2006-12-05|1567.34
#2006-12-06|1571.19
#2006-12-07|1570.28
#2006-12-08|1577.26
#2006-12-11|1580.09
#2006-12-12|1583.79
#2006-12-13|1602.04
#2006-12-14|1612.64
#2006-12-15|1617.12
#2006-12-18|1614.79
#2006-12-19|1615.53
#2006-12-20|1624.83
#2006-12-21|1633.29
#2006-12-22|1632.28
#2006-12-25| .
#2006-12-26|1628.07
#2006-12-27|1646.62
#2006-12-28|1662.27
#2006-12-29|1668.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1682.28
#2007-01-04|1663.04
#2007-01-05|1643.31
#2007-01-08|1626.64
#2007-01-09|1628.41
#2007-01-10|1614.99
#2007-01-11|1617.89
#2007-01-12|1630.62
#2007-01-15| .
#2007-01-16|1638.75
#2007-01-17|1642.05
#2007-01-18|1636.42
#2007-01-19|1647.70
#2007-01-22|1664.23
#2007-01-23|1672.20
#2007-01-24|1682.79
#2007-01-25|1686.39
#2007-01-26|1665.59
#2007-01-29|1671.20
#2007-01-30|1669.23
#2007-01-31|1663.87
#2007-02-01|1689.20
#2007-02-02|1715.51
#2007-02-05|1723.77
#2007-02-06|1743.65
#2007-02-07|1765.56
#2007-02-08|1735.08
#2007-02-09|1743.36
#2007-02-12|1738.00
#2007-02-13|1730.56
#2007-02-14|1765.74
#2007-02-15|1777.68
#2007-02-16|1775.16
#2007-02-19| .
#2007-02-20|1791.27
#2007-02-21|1789.40
#2007-02-22|1785.61
#2007-02-23|1792.05
#2007-02-26|1776.73
#2007-02-27|1707.68
#2007-02-28|1686.12
#2007-03-01|1656.98
#2007-03-02|1657.03
#2007-03-05|1614.25
#2007-03-06|1631.04
#2007-03-07|1670.84
#2007-03-08|1688.43
#2007-03-09|1696.29
#2007-03-12|1688.67
#2007-03-13|1669.30
#2007-03-14|1619.08
#2007-03-15|1657.02
#2007-03-16|1673.86
#2007-03-19|1702.80
#2007-03-20|1724.03
#2007-03-21|1748.51
#2007-03-22|1768.45
#2007-03-23|1757.80
#2007-03-26|1758.12
#2007-03-27|1746.92
#2007-03-28|1721.37
#2007-03-29|1737.12
#2007-03-30|1751.77
#2007-04-02|1772.94
#2007-04-03|1781.19
#2007-04-04|1775.73
#2007-04-05|1789.96
#2007-04-06| .
#2007-04-09|1781.00
#2007-04-10|1811.52
#2007-04-11|1797.55
#2007-04-12|1776.48
#2007-04-13|1782.43
#2007-04-16|1798.74
#2007-04-17|1794.82
#2007-04-18|1770.42
#2007-04-19|1763.16
#2007-04-20|1782.11
#2007-04-23|1776.71
#2007-04-24|1762.39
#2007-04-25|1766.64
#2007-04-26|1748.22
#2007-04-27|1750.79
#2007-04-30|1742.33
#2007-05-01|1738.58
#2007-05-02|1749.32
#2007-05-03|1752.01
#2007-05-04|1760.87
#2007-05-07|1766.95
#2007-05-08|1725.69
#2007-05-09|1715.35
#2007-05-10|1721.35
#2007-05-11|1724.21
#2007-05-14|1719.22
#2007-05-15|1723.56
#2007-05-16|1693.94
#2007-05-17|1682.61
#2007-05-18|1686.66
#2007-05-21|1682.29
#2007-05-22|1691.59
#2007-05-23|1715.03
#2007-05-24|1698.04
#2007-05-25|1686.21
#2007-05-28| .
#2007-05-29|1678.75
#2007-05-30|1670.76
#2007-05-31|1720.51
#2007-06-01|1723.91
#2007-06-04|1718.92
#2007-06-05|1698.43
#2007-06-06|1656.54
#2007-06-07|1610.79
#2007-06-08|1588.24
#2007-06-11|1602.34
#2007-06-12|1592.38
#2007-06-13|1595.17
#2007-06-14|1614.05
#2007-06-15|1635.55
#2007-06-18|1618.44
#2007-06-19|1619.64
#2007-06-20|1613.81
#2007-06-21|1577.31
#2007-06-22|1579.57
#2007-06-25|1567.70
#2007-06-26|1565.57
#2007-06-27|1564.69
#2007-06-28|1586.26
#2007-06-29|1575.01
#2007-07-02|1570.83
#2007-07-03|1580.22
#2007-07-04| .
#2007-07-05|1579.02
#2007-07-06|1587.74
#2007-07-09|1576.78
#2007-07-10|1572.28
#2007-07-11|1575.73
#2007-07-12|1577.35
#2007-07-13|1593.29
#2007-07-16|1589.29
#2007-07-17|1577.28
#2007-07-18|1572.86
#2007-07-19|1599.12
#2007-07-20|1592.69
#2007-07-23|1578.91
#2007-07-24|1555.83
#2007-07-25|1532.85
#2007-07-26|1482.32
#2007-07-27|1463.25
#2007-07-30|1446.53
#2007-07-31|1494.41
#2007-08-01|1463.56
#2007-08-02|1467.61
#2007-08-03|1459.59
#2007-08-06|1442.09
#2007-08-07|1469.83
#2007-08-08|1537.69
#2007-08-09|1502.13
#2007-08-10|1472.06
#2007-08-13|1467.77
#2007-08-14|1447.22
#2007-08-15|1432.63
#2007-08-16|1379.79
#2007-08-17|1411.29
#2007-08-20|1410.98
#2007-08-21|1414.13
#2007-08-22|1470.89
#2007-08-23|1461.07
#2007-08-24|1489.26
#2007-08-27|1488.37
#2007-08-28|1456.23
#2007-08-29|1471.23
#2007-08-30|1481.54
#2007-08-31|1498.26
#2007-09-03| .
#2007-09-04|1523.32
#2007-09-05|1500.74
#2007-09-06|1496.67
#2007-09-07|1448.16
#2007-09-10|1424.81
#2007-09-11|1461.11
#2007-09-12|1461.94
#2007-09-13|1468.14
#2007-09-14|1435.24
#2007-09-17|1389.33
#2007-09-18|1420.44
#2007-09-19|1480.54
#2007-09-20|1470.73
#2007-09-21|1493.04
#2007-09-24|1471.17
#2007-09-25|1461.56
#2007-09-26|1474.76
#2007-09-27|1492.26
#2007-09-28|1491.11
#2007-10-01|1501.81
#2007-10-02|1514.10
#2007-10-03|1517.96
#2007-10-04|1517.41
#2007-10-05|1513.81
#2007-10-08|1497.19
#2007-10-09|1517.03
#2007-10-10|1526.30
#2007-10-11|1521.00
#2007-10-12|1505.94
#2007-10-15|1502.61
#2007-10-16|1482.54
#2007-10-17|1490.14
#2007-10-18|1477.09
#2007-10-19|1457.96
#2007-10-22|1429.85
#2007-10-23|1455.95
#2007-10-24|1444.13
#2007-10-25|1462.43
#2007-10-26|1475.30
#2007-10-29|1469.46
#2007-10-30|1466.85
#2007-10-31|1503.57
#2007-11-01|1476.12
#2007-11-02|1461.83
#2007-11-05|1447.09
#2007-11-06|1453.33
#2007-11-07|1445.66
#2007-11-08|1418.01
#2007-11-09|1396.01
#2007-11-12|1390.76
#2007-11-13|1405.32
#2007-11-14|1411.31
#2007-11-15|1375.07
#2007-11-16|1355.57
#2007-11-19|1303.79
#2007-11-20|1347.08
#2007-11-21|1315.76
#2007-11-22| .
#2007-11-23|1372.92
#2007-11-26|1341.46
#2007-11-27|1343.45
#2007-11-28|1362.62
#2007-11-29|1378.07
#2007-11-30|1387.61
#2007-12-03|1391.91
#2007-12-04|1363.87
#2007-12-05|1383.70
#2007-12-06|1380.39
#2007-12-07|1403.50
#2007-12-10|1420.12
#2007-12-11|1402.50
#2007-12-12|1390.07
#2007-12-13|1350.53
#2007-12-14|1318.99
#2007-12-17|1274.55
#2007-12-18|1280.60
#2007-12-19|1263.34
#2007-12-20|1267.88
#2007-12-21|1288.66
#2007-12-24|1296.24
#2007-12-25| .
#2007-12-26|1303.63
#2007-12-27|1311.12
#2007-12-28|1328.94
#2007-12-31|1329.39
#2008-01-01| .
#2008-01-02|1331.58
#2008-01-03|1328.70
#2008-01-04|1303.92
#2008-01-07|1276.10
#2008-01-08|1275.74
#2008-01-09|1248.39
#2008-01-10|1239.45
#2008-01-11|1235.70
#2008-01-14|1274.54
#2008-01-15|1241.63
#2008-01-16|1242.51
#2008-01-17|1258.77
#2008-01-18|1239.85
#2008-01-21| .
#2008-01-22|1250.36
#2008-01-23|1239.99
#2008-01-24|1276.58
#2008-01-25|1285.96
#2008-01-28|1278.31
#2008-01-29|1312.27
#2008-01-30|1300.44
#2008-01-31|1319.61
#2008-02-01|1342.16
#2008-02-04|1342.31
#2008-02-05|1290.39
#2008-02-06|1290.37
#2008-02-07|1256.97
#2008-02-08|1269.64
#2008-02-11|1255.94
#2008-02-12|1305.00
#2008-02-13|1318.59
#2008-02-14|1314.64
#2008-02-15|1297.74
#2008-02-18| .
#2008-02-19|1322.44
#2008-02-20|1304.29
#2008-02-21|1331.51
#2008-02-22|1332.36
#2008-02-25|1352.95
#2008-02-26|1376.50
#2008-02-27|1397.01
#2008-02-28|1384.63
#2008-02-29|1365.44
#2008-03-03|1351.75
#2008-03-04|1344.29
#2008-03-05|1391.71
#2008-03-06|1382.81
#2008-03-07|1357.58
#2008-03-10|1340.52
#2008-03-11|1354.01
#2008-03-12|1376.27
#2008-03-13|1361.78
#2008-03-14|1356.48
#2008-03-17|1324.91
#2008-03-18|1359.85
#2008-03-19|1330.32
#2008-03-20|1291.32
#2008-03-21| .
#2008-03-24|1292.31
#2008-03-25|1352.37
#2008-03-26|1359.82
#2008-03-27|1379.59
#2008-03-28|1358.62
#2008-03-31|1375.71
#2008-04-01|1398.91
#2008-04-02|1408.44
#2008-04-03|1391.89
#2008-04-04|1388.93
#2008-04-07|1387.82
#2008-04-08|1381.67
#2008-04-09|1379.29
#2008-04-10|1363.44
#2008-04-11|1349.31
#2008-04-14|1342.32
#2008-04-15|1344.57
#2008-04-16|1369.96
#2008-04-17|1364.02
#2008-04-18|1372.40
#2008-04-21|1362.94
#2008-04-22|1359.20
#2008-04-23|1355.83
#2008-04-24|1325.48
#2008-04-25|1336.70
#2008-04-28|1355.38
#2008-04-29|1341.51
#2008-04-30|1344.08
#2008-05-01|1330.28
#2008-05-02|1350.44
#2008-05-05|1360.05
#2008-05-06|1362.39
#2008-05-07|1348.41
#2008-05-08|1355.02
#2008-05-09|1341.06
#2008-05-12|1344.29
#2008-05-13|1335.39
#2008-05-14|1332.00
#2008-05-15|1337.26
#2008-05-16|1345.03
#2008-05-19|1341.11
#2008-05-20|1337.62
#2008-05-21|1347.28
#2008-05-22|1342.00
#2008-05-23|1336.24
#2008-05-26| .
#2008-05-27|1311.95
#2008-05-28|1315.11
#2008-05-29|1303.28
#2008-05-30|1305.13
#2008-06-02|1291.00
#2008-06-03|1294.15
#2008-06-04|1292.10
#2008-06-05|1300.65
#2008-06-06|1295.97
#2008-06-09|1272.78
#2008-06-10|1239.32
#2008-06-11|1231.19
#2008-06-12|1223.74
#2008-06-13|1228.83
#2008-06-16|1247.77
#2008-06-17|1251.10
#2008-06-18|1224.54
#2008-06-19|1207.40
#2008-06-20|1211.02
#2008-06-23|1174.74
#2008-06-24|1164.50
#2008-06-25|1175.30
#2008-06-26|1161.65
#2008-06-27|1152.68
#2008-06-30|1157.51
#2008-07-01|1142.28
#2008-07-02|1135.76
#2008-07-03|1133.77
#2008-07-04| .
#2008-07-07|1131.58
#2008-07-08|1116.51
#2008-07-09|1133.39
#2008-07-10|1117.93
#2008-07-11|1094.90
#2008-07-14|1098.93
#2008-07-15|1074.44
#2008-07-16|1057.29
#2008-07-17|1099.17
#2008-07-18|1119.88
#2008-07-21|1147.55
#2008-07-22|1133.76
#2008-07-23|1149.13
#2008-07-24|1141.73
#2008-07-25|1127.80
#2008-07-28|1110.57
#2008-07-29|1096.55
#2008-07-30|1116.13
#2008-07-31|1130.99
#2008-08-01|1133.56
#2008-08-04|1135.83
#2008-08-05|1161.29
#2008-08-06|1148.73
#2008-08-07|1131.42
#2008-08-08|1116.73
#2008-08-11|1132.15
#2008-08-12|1132.05
#2008-08-13|1090.05
#2008-08-14|1091.34
#2008-08-15|1085.59
#2008-08-18|1085.23
#2008-08-19|1051.18
#2008-08-20|1052.24
#2008-08-21|1057.86
#2008-08-22|1075.17
#2008-08-25|1069.05
#2008-08-26|1061.48
#2008-08-27|1051.63
#2008-08-28|1063.60
#2008-08-29|1076.58
#2008-09-01| .
#2008-09-02|1065.77
#2008-09-03|1051.44
#2008-09-04|1025.22
#2008-09-05|1009.99
#2008-09-08|1040.87
#2008-09-09|1042.48
#2008-09-10|1041.54
#2008-09-11|1020.00
#2008-09-12|1050.15
#2008-09-15|1012.77
#2008-09-16| 988.57
#2008-09-17| 974.04
#2008-09-18| 964.52
#2008-09-19|1027.13
#2008-09-22|1024.73
#2008-09-23|1010.41
#2008-09-24|1015.50
#2008-09-25|1014.12
#2008-09-26|1001.20
#2008-09-29| 934.87
#2008-09-30| 926.55
#2008-10-01| 926.05
#2008-10-02| 904.73
#2008-10-03| 908.13
#2008-10-06| 836.32
#2008-10-07| 827.42
#2008-10-08| 786.78
#2008-10-09| 776.54
#2008-10-10| 726.23
#2008-10-13| 759.07
#2008-10-14| 809.77
#2008-10-15| 763.23
#2008-10-16| 739.33
#2008-10-17| 737.06
#2008-10-20| 732.13
#2008-10-21| 728.34
#2008-10-22| 680.95
#2008-10-23| 662.80
#2008-10-24| 616.96
#2008-10-27| 586.77
#2008-10-28| 594.09
#2008-10-29| 632.95
#2008-10-30| 653.17
#2008-10-31| 661.88
#2008-11-03| 674.99
#2008-11-04| 703.31
#2008-11-05| 710.65
#2008-11-06| 669.01
#2008-11-07| 654.93
#2008-11-10| 654.70
#2008-11-11| 613.40
#2008-11-12| 598.76
#2008-11-13| 580.69
#2008-11-14| 586.18
#2008-11-17| 571.93
#2008-11-18| 570.14
#2008-11-19| 554.95
#2008-11-20| 526.46
#2008-11-21| 520.19
#2008-11-24| 549.34
#2008-11-25| 558.02
#2008-11-26| 558.40
#2008-11-27| .
#2008-11-28| 572.95
#2008-12-01| 544.40
#2008-12-02| 554.54
#2008-12-03| 557.08
#2008-12-04| 556.11
#2008-12-05| 545.49
#2008-12-08| 574.33
#2008-12-09| 583.83
#2008-12-10| 589.42
#2008-12-11| 594.73
#2008-12-12| 588.48
#2008-12-15| 607.55
#2008-12-16| 605.98
#2008-12-17| 630.39
#2008-12-18| 644.89
#2008-12-19| 620.64
#2008-12-22| 614.88
#2008-12-23| 622.82
#2008-12-24| 621.85
#2008-12-25| .
#2008-12-26| 623.05
#2008-12-29| 618.33
#2008-12-30| 627.97
#2008-12-31| 624.65
#2009-01-01| .
#2009-01-02| 650.46
#2009-01-05| 651.98
#2009-01-06| 663.12
#2009-01-07| 670.81
#2009-01-08| 658.37
#2009-01-09| 652.62
#2009-01-12| 626.71
#2009-01-13| 601.41
#2009-01-14| 568.94
#2009-01-15| 559.92
#2009-01-16| 576.00
#2009-01-19| .
#2009-01-20| 531.18
#2009-01-21| 525.19
#2009-01-22| 532.35
#2009-01-23| 516.08
#2009-01-26| 546.62
#2009-01-27| 543.66
#2009-01-28| 563.85
#2009-01-29| 557.10
#2009-01-30| 553.12
#2009-02-02| 526.78
#2009-02-03| 535.64
#2009-02-04| 542.72
#2009-02-05| 536.87
#2009-02-06| 551.94
#2009-02-09| 579.64
#2009-02-10| 563.99
#2009-02-11| 553.75
#2009-02-12| 540.24
#2009-02-13| 551.07
#2009-02-16| .
#2009-02-17| 510.68
#2009-02-18| 508.81
#2009-02-19| 509.97
#2009-02-20| 492.87
#2009-02-23| 492.11
#2009-02-24| 490.96
#2009-02-25| 494.92
#2009-02-26| 508.86
#2009-02-27| 510.53
#2009-03-02| 483.50
#2009-03-03| 471.62
#2009-03-04| 476.24
#2009-03-05| 463.91
#2009-03-06| 451.93
#2009-03-09| 435.18
#2009-03-10| 457.97
#2009-03-11| 465.47
#2009-03-12| 470.65
#2009-03-13| 478.92
#2009-03-16| 496.78
#2009-03-17| 494.90
#2009-03-18| 504.35
#2009-03-19| 533.06
#2009-03-20| 526.47
#2009-03-23| 535.36
#2009-03-24| 539.17
#2009-03-25| 550.08
#2009-03-26| 550.82
#2009-03-27| 539.85
#2009-03-30| 514.64
#2009-03-31| 531.69
#2009-04-01| 540.75
#2009-04-02| 581.50
#2009-04-03| 578.63
#2009-04-06| 587.05
#2009-04-07| 572.07
#2009-04-08| 581.02
#2009-04-09| 604.22
#2009-04-10| .
#2009-04-13| 608.38
#2009-04-14| 627.26
#2009-04-15| 619.42
#2009-04-16| 619.47
#2009-04-17| 624.87
#2009-04-20| 592.91
#2009-04-21| 590.42
#2009-04-22| 613.99
#2009-04-23| 617.90
#2009-04-24| 634.30
#2009-04-27| 628.53
#2009-04-28| 616.05
#2009-04-29| 630.43
#2009-04-30| 630.59
#2009-05-01| 627.81
#2009-05-04| 638.02
#2009-05-05| 648.87
#2009-05-06| 667.33
#2009-05-07| 680.26
#2009-05-08| 676.65
#2009-05-11| 673.46
#2009-05-12| 669.71
#2009-05-13| 631.16
#2009-05-14| 634.07
#2009-05-15| 638.96
#2009-05-18| 643.36
#2009-05-19| 662.79
#2009-05-20| 675.57
#2009-05-21| 657.93
#2009-05-22| 670.75
#2009-05-25| .
#2009-05-26| 672.14
#2009-05-27| 674.80
#2009-05-28| 666.02
#2009-05-29| 676.80
#2009-06-01| 697.16
#2009-06-02| 702.95
#2009-06-03| 682.82
#2009-06-04| 682.55
#2009-06-05| 678.00
#2009-06-08| 668.13
#2009-06-09| 678.29
#2009-06-10| 686.46
#2009-06-11| 689.73
#2009-06-12| 691.97
#2009-06-15| 682.17
#2009-06-16| 689.40
#2009-06-17| 673.92
#2009-06-18| 671.10
#2009-06-19| 675.42
#2009-06-22| 656.64
#2009-06-23| 657.15
#2009-06-24| 665.55
#2009-06-25| 661.92
#2009-06-26| 675.25
#2009-06-29| 680.45
#2009-06-30| 670.50
#2009-07-01| 683.94
#2009-07-02| 671.81
#2009-07-03| .
#2009-07-06| 659.38
#2009-07-07| 661.50
#2009-07-08| 640.09
#2009-07-09| 645.61
#2009-07-10| 645.12
#2009-07-13| 652.23
#2009-07-14| 658.25
#2009-07-15| 679.82
#2009-07-16| 686.54
#2009-07-17| 690.01
#2009-07-20| 702.94
#2009-07-21| 709.94
#2009-07-22| 707.56
#2009-07-23| 718.09
#2009-07-24| 717.57
#2009-07-27| 716.20
#2009-07-28| 715.59
#2009-07-29| 714.59
#2009-07-30| 728.33
#2009-07-31| 739.38
#2009-08-03| 759.22
#2009-08-04| 764.76
#2009-08-05| 787.69
#2009-08-06| 809.23
#2009-08-07| 796.20
#2009-08-10| 798.48
#2009-08-11| 777.66
#2009-08-12| 794.60
#2009-08-13| 809.79
#2009-08-14| 819.98
#2009-08-17| 791.03
#2009-08-18| 798.62
#2009-08-19| 798.41
#2009-08-20| 808.41
#2009-08-21| 823.02
#2009-08-24| 841.41
#2009-08-25| 846.57
#2009-08-26| 842.30
#2009-08-27| 832.44
#2009-08-28| 850.28
#2009-08-31| 844.01
#2009-09-01| 824.51
#2009-09-02| 810.07
#2009-09-03| 820.50
#2009-09-04| 834.40
#2009-09-07| .
#2009-09-08| 865.98
#2009-09-09| 885.81
#2009-09-10| 881.69
#2009-09-11| 887.92
#2009-09-14| 882.85
#2009-09-15| 886.30
#2009-09-16| 905.39
#2009-09-17| 913.42
#2009-09-18| 918.58
#2009-09-21| 904.80
#2009-09-22| 914.66
#2009-09-23| 908.17
#2009-09-24| 892.38
#2009-09-25| 883.01
#2009-09-28| 887.86
#2009-09-29| 880.81
#2009-09-30| 877.52
#2009-10-01| 869.37
#2009-10-02| 856.58
#2009-10-05| 864.27
#2009-10-06| 887.97
#2009-10-07| 888.34
#2009-10-08| 897.48
#2009-10-09| 895.48
#2009-10-12| 902.73
#2009-10-13| 897.53
#2009-10-14| 915.13
#2009-10-15| 925.53
#2009-10-16| 920.31
#2009-10-19| 935.33
#2009-10-20| 934.59
#2009-10-21| 939.85
#2009-10-22| 928.00
#2009-10-23| 926.02
#2009-10-26| 917.48
#2009-10-27| 902.07
#2009-10-28| 868.77
#2009-10-29| 896.86
#2009-10-30| 889.85
#2009-11-02| 878.41
#2009-11-03| 859.35
#2009-11-04| 888.36
#2009-11-05| 892.29
#2009-11-06| 896.43
#2009-11-09| 919.45
#2009-11-10| 916.64
#2009-11-11| 928.39
#2009-11-12| 919.47
#2009-11-13| 928.74
#2009-11-16| 943.04
#2009-11-17| 930.34
#2009-11-18| 936.90
#2009-11-19| 912.93
#2009-11-20| 894.68
#2009-11-23| 916.79
#2009-11-24| 913.80
#2009-11-25| 914.17
#2009-11-26| .
#2009-11-27| 889.76
#2009-11-30| 875.05
#2009-12-01| 907.18
#2009-12-02| 913.26
#2009-12-03| 911.51
#2009-12-04| 898.93
#2009-12-07| 893.29
#2009-12-08| 872.64
#2009-12-09| 866.38
#2009-12-10| 862.87
#2009-12-11| 858.43
#2009-12-14| 862.27
#2009-12-15| 859.41
#2009-12-16| 871.65
#2009-12-17| 852.01
#2009-12-18| 848.26
#2009-12-21| 855.47
#2009-12-22| 847.28
#2009-12-23| 853.96
#2009-12-24| 858.24
#2009-12-25| .
#2009-12-28| 862.33
#2009-12-29| 865.23
#2009-12-30| 866.08
#2009-12-31| 878.98
#2010-01-01| .
#2010-01-04| 894.83
#2010-01-05| 896.20
#2010-01-06| 890.38
#2010-01-07| 884.09
#2010-01-08| 884.41
#2010-01-11| 900.96
#2010-01-12| 897.43
#2010-01-13| 898.84
#2010-01-14| 894.97
#2010-01-15| 892.21
#2010-01-18| .
#2010-01-19| 894.50
#2010-01-20| 879.22
#2010-01-21| 869.12
#2010-01-22| 861.16
#2010-01-25| 861.90
#2010-01-26| 858.28
#2010-01-27| 852.55
#2010-01-28| 850.45
#2010-01-29| 849.04
#2010-02-01| 852.57
#2010-02-02| 866.07
#2010-02-03| 860.54
#2010-02-04| 843.14
#2010-02-05| 828.98
#2010-02-08| 820.66
#2010-02-09| 817.01
#2010-02-10| 820.05
#2010-02-11| 813.52
#2010-02-12| 816.07
#2010-02-15| .
#2010-02-16| 824.95
#2010-02-17| 833.38
#2010-02-18| 834.42
#2010-02-19| 825.62
#2010-02-22| 833.11
#2010-02-23| 829.22
#2010-02-24| 831.73
#2010-02-25| 819.63
#2010-02-26| 828.78
#2010-03-01| 823.80
#2010-03-02| 840.24
#2010-03-03| 853.60
#2010-03-04| 854.84
#2010-03-05| 862.38
#2010-03-08| 861.66
#2010-03-09| 852.58
#2010-03-10| 856.22
#2010-03-11| 852.34
#2010-03-12| 858.87
#2010-03-15| 851.21
#2010-03-16| 862.51
#2010-03-17| 869.77
#2010-03-18| 865.55
#2010-03-19| 855.65
#2010-03-22| 853.73
#2010-03-23| 855.05
#2010-03-24| 847.51
#2010-03-25| 852.16
#2010-03-26| 859.82
#2010-03-29| 873.89
#2010-03-30| 877.40
#2010-03-31| 881.78
#2010-04-01| 888.40
#2010-04-02| .
#2010-04-05| 887.47
#2010-04-06| 885.26
#2010-04-07| 881.90
#2010-04-08| 876.70
#2010-04-09| 891.81
#2010-04-12| 897.42
#2010-04-13| 891.98
#2010-04-14| 897.10
#2010-04-15| 897.39
#2010-04-16| 887.70
#2010-04-19| 869.41
#2010-04-20| 878.10
#2010-04-21| 877.93
#2010-04-22| 864.66
#2010-04-23| 871.96
#2010-04-26| 873.58
#2010-04-27| 858.42
#2010-04-28| 833.97
#2010-04-29| 845.72
#2010-04-30| 848.73
#2010-05-03| 844.75
#2010-05-04| 815.29
#2010-05-05| 791.26
#2010-05-06| 773.89
#2010-05-07| 736.82
#2010-05-10| 789.05
#2010-05-11| 776.15
#2010-05-12| 792.68
#2010-05-13| 783.84
#2010-05-14| 753.44
#2010-05-17| 749.36
#2010-05-18| 761.17
#2010-05-19| 739.52
#2010-05-20| 724.32
#2010-05-21| 730.74
#2010-05-24| 726.40
#2010-05-25| 694.15
#2010-05-26| 709.52
#2010-05-27| 733.07
#2010-05-28| 738.44
#2010-05-31| .
#2010-06-01| 745.25
#2010-06-02| 743.46
#2010-06-03| 752.39
#2010-06-04| 726.82
#2010-06-07| 712.70
#2010-06-08| 705.20
#2010-06-09| 721.12
#2010-06-10| 735.94
#2010-06-11| 733.83
#2010-06-14| 751.74
#2010-06-15| 758.78
#2010-06-16| 759.28
#2010-06-17| 760.13
#2010-06-18| 765.16
#2010-06-21| 770.58
#2010-06-22| 768.05
#2010-06-23| 762.93
#2010-06-24| 754.71
#2010-06-25| 754.33
#2010-06-28| 763.90
#2010-06-29| 744.19
#2010-06-30| 741.52
#2010-07-01| 736.16
#2010-07-02| 742.18
#2010-07-05| .
#2010-07-06| 755.46
#2010-07-07| 766.10
#2010-07-08| 778.62
#2010-07-09| 771.37
#2010-07-12| 774.53
#2010-07-13| 790.55
#2010-07-14| 791.77
#2010-07-15| 794.69
#2010-07-16| 786.25
#2010-07-19| 786.31
#2010-07-20| 783.30
#2010-07-21| 793.48
#2010-07-22| 813.05
#2010-07-23| 816.65
#2010-07-26| 829.46
#2010-07-27| 838.51
#2010-07-28| 837.44
#2010-07-29| 841.79
#2010-07-30| 837.42
#2010-08-02| 859.66
#2010-08-03| 863.43
#2010-08-04| 855.64
#2010-08-05| 855.53
#2010-08-06| 855.41
#2010-08-09| 860.81
#2010-08-10| 842.75
#2010-08-11| 821.84
#2010-08-12| 815.12
#2010-08-13| 814.81
#2010-08-16| 821.34
#2010-08-17| 832.51
#2010-08-18| 830.35
#2010-08-19| 825.03
#2010-08-20| 810.08
#2010-08-23| 814.59
#2010-08-24| 805.90
#2010-08-25| 805.35
#2010-08-26| 813.25
#2010-08-27| 822.49
#2010-08-30| 819.36
#2010-08-31| 822.86
#2010-09-01| 842.09
#2010-09-02| 845.94
#2010-09-03| 854.34
#2010-09-06| .
#2010-09-07| 848.52
#2010-09-08| 856.11
#2010-09-09| 863.24
#2010-09-10| 862.04
#2010-09-13| 874.29
#2010-09-14| 884.99
#2010-09-15| 887.55
#2010-09-16| 888.63
#2010-09-17| 881.42
#2010-09-20| 897.23
#2010-09-21| 899.02
#2010-09-22| 906.19
#2010-09-23| 900.47
#2010-09-24| 919.82
#2010-09-27| 918.68
#2010-09-28| 931.10
#2010-09-29| 931.82
#2010-09-30| 935.08
#2010-10-01| 948.49
#2010-10-04| 940.98
#2010-10-05| 960.51
#2010-10-06| 968.48
#2010-10-07| 975.90
#2010-10-08| 968.06
#2010-10-11| 966.74
#2010-10-12| 964.31
#2010-10-13| 983.61
#2010-10-14| 996.01
#2010-10-15| 990.50
#2010-10-18| 985.59
#2010-10-19| 973.84
#2010-10-20| 983.19
#2010-10-21| 988.27
#2010-10-22| 978.13
#2010-10-25| 982.85
#2010-10-26| 980.56
#2010-10-27| 972.12
#2010-10-28| 979.59
#2010-10-29| 977.16
#2010-11-01| 974.25
#2010-11-02| 982.24
#2010-11-03| 977.81
#2010-11-04| 998.60
#2010-11-05| 994.89
#2010-11-08| 984.24
#2010-11-09| 983.65
#2010-11-10| 962.11
#2010-11-11| 955.69
#2010-11-12| 952.10
#2010-11-15| 951.91
#2010-11-16| 931.07
#2010-11-17| 930.74
#2010-11-18| 938.99
#2010-11-19| 936.67
#2010-11-22| 928.24
#2010-11-23| 907.11
#2010-11-24| 906.80
#2010-11-25| .
#2010-11-26| 902.58
#2010-11-29| 887.64
#2010-11-30| 877.72
#2010-12-01| 896.15
#2010-12-02| 921.33
#2010-12-03| 936.96
#2010-12-06| 933.54
#2010-12-07| 945.94
#2010-12-08| 937.33
#2010-12-09| 940.56
#2010-12-10| 940.16
#2010-12-13| 954.69
#2010-12-14| 961.65
#2010-12-15| 956.73
#2010-12-16| 946.68
#2010-12-17| 940.59
#2010-12-20| 946.32
#2010-12-21| 951.26
#2010-12-22| 949.34
#2010-12-23| 948.81
#2010-12-24| .
#2010-12-27| 948.93
#2010-12-28| 952.23
#2010-12-29| 958.88
#2010-12-30| 964.21
#2010-12-31| 975.03
#2011-01-03| 976.46
#2011-01-04| 978.36
#2011-01-05| 969.43
#2011-01-06| 959.24
#2011-01-07| 952.18
#2011-01-10| 938.60
#2011-01-11| 944.44
#2011-01-12| 963.29
#2011-01-13| 976.87
#2011-01-14| 979.22
#2011-01-17| .
#2011-01-18| 976.62
#2011-01-19| 974.02
#2011-01-20| 958.29
#2011-01-21| 966.79
#2011-01-24| 975.54
#2011-01-25| 973.87
#2011-01-26| 978.25
#2011-01-27| 979.40
#2011-01-28| 965.63
#2011-01-31| 965.03
#2011-02-01| 978.91
#2011-02-02| 974.15
#2011-02-03| 962.46
#2011-02-04| 963.25
#2011-02-07| 967.10
#2011-02-08| 979.12
#2011-02-09| 980.70
#2011-02-10| 970.19
#2011-02-11| 971.71
#2011-02-14| 972.25
#2011-02-15| 977.57
#2011-02-16| 983.76
#2011-02-17| 990.53
#2011-02-18| 996.50
#2011-02-21| .
#2011-02-22| 987.37
#2011-02-23| 987.14
#2011-02-24| 984.16
#2011-02-25| 995.62
#2011-02-28|1015.90
#2011-03-01|1013.33
#2011-03-02|1012.29
#2011-03-03|1020.56
#2011-03-04|1027.43
#2011-03-07|1026.57
#2011-03-08|1019.22
#2011-03-09|1022.22
#2011-03-10|1004.36
#2011-03-11|1000.43
#2011-03-14|1000.17
#2011-03-15| 977.06
#2011-03-16| 964.64
#2011-03-17| 990.42
#2011-03-18|1005.21
#2011-03-21|1018.61
#2011-03-22|1020.94
#2011-03-23|1019.45
#2011-03-24|1028.96
#2011-03-25|1026.42
#2011-03-28|1022.80
#2011-03-29|1019.34
#2011-03-30|1028.60
#2011-03-31|1029.02
#2011-04-01|1032.66
#2011-04-04|1038.71
#2011-04-05|1041.52
#2011-04-06|1050.43
#2011-04-07|1035.66
#2011-04-08|1046.93
#2011-04-11|1046.19
#2011-04-12|1035.15
#2011-04-13|1039.85
#2011-04-14|1037.64
#2011-04-15|1041.31
#2011-04-18|1015.57
#2011-04-19|1025.52
#2011-04-20|1047.75
#2011-04-21|1062.37
#2011-04-22| .
#2011-04-25|1060.34
#2011-04-26|1069.57
#2011-04-27|1074.12
#2011-04-28|1092.33
#2011-04-29|1098.10
#2011-05-02|1101.68
#2011-05-03|1096.31
#2011-05-04|1086.18
#2011-05-05|1067.67
#2011-05-06|1070.19
#2011-05-09|1050.18
#2011-05-10|1064.66
#2011-05-11|1062.06
#2011-05-12|1049.04
#2011-05-13|1049.02
#2011-05-16|1044.54
#2011-05-17|1036.46
#2011-05-18|1056.91
#2011-05-19|1060.29
#2011-05-20|1055.97
#2011-05-23|1037.71
#2011-05-24|1044.56
#2011-05-25|1043.85
#2011-05-26|1048.70
#2011-05-27|1071.32
#2011-05-30| .
#2011-05-31|1090.48
#2011-06-01|1092.20
#2011-06-02|1083.03
#2011-06-03|1091.38
#2011-06-06|1090.24
#2011-06-07|1093.86
#2011-06-08|1080.77
#2011-06-09|1081.13
#2011-06-10|1067.63
#2011-06-13|1070.86
#2011-06-14|1080.61
#2011-06-15|1066.65
#2011-06-16|1049.57
#2011-06-17|1053.27
#2011-06-20|1045.97
#2011-06-21|1060.65
#2011-06-22|1060.30
#2011-06-23|1032.28
#2011-06-24|1025.63
#2011-06-27|1030.62
#2011-06-28|1043.68
#2011-06-29|1056.68
#2011-06-30|1071.90
#2011-07-01|1077.99
#2011-07-04| .
#2011-07-05|1087.66
#2011-07-06|1073.57
#2011-07-07|1073.63
#2011-07-08|1063.21
#2011-07-11|1029.40
#2011-07-12|1024.63
#2011-07-13|1040.73
#2011-07-14|1036.59
#2011-07-15|1034.11
#2011-07-18|1012.83
#2011-07-19|1024.93
#2011-07-20|1032.28
#2011-07-21|1049.52
#2011-07-22|1053.30
#2011-07-25|1057.79
#2011-07-26|1061.38
#2011-07-27|1047.62
#2011-07-28|1042.10
#2011-07-29|1042.55
#2011-08-01|1027.98
#2011-08-02|1016.08
#2011-08-03|1001.83
#2011-08-04| 963.45
#2011-08-05| 923.81
#2011-08-08| 873.54
#2011-08-09| 891.19
#2011-08-10| 890.42
#2011-08-11| 915.79
#2011-08-12| 931.58
#2011-08-15| 950.35
#2011-08-16| 939.63
#2011-08-17| 952.40
#2011-08-18| 913.08
#2011-08-19| 909.20
#2011-08-22| 916.61
#2011-08-23| 919.54
#2011-08-24| 927.40
#2011-08-25| 918.49
#2011-08-26| 912.82
#2011-08-29| 934.26
#2011-08-30| 940.36
#2011-08-31| 957.47
#2011-09-01| 951.37
#2011-09-02| 941.77
#2011-09-05| .
#2011-09-06| 898.76
#2011-09-07| 915.42
#2011-09-08| 918.46
#2011-09-09| 886.49
#2011-09-12| 855.21
#2011-09-13| 851.50
#2011-09-14| 845.38
#2011-09-15| 867.86
#2011-09-16| 876.73
#2011-09-19| 848.77
#2011-09-20| 862.34
#2011-09-21| 853.12
#2011-09-22| 807.29
#2011-09-23| 803.81
#2011-09-26| 805.98
#2011-09-27| 843.59
#2011-09-28| 834.57
#2011-09-29| 839.09
#2011-09-30| 823.91
#2011-10-03| 803.50
#2011-10-04| 784.43
#2011-10-05| 807.76
#2011-10-06| 836.24
#2011-10-07| 851.41
#2011-10-10| 865.64
#2011-10-11| 858.73
#2011-10-12| 884.93
#2011-10-13| 874.10
#2011-10-14| 893.33
#2011-10-17| 885.30
#2011-10-18| 869.27
#2011-10-19| 877.42
#2011-10-20| 854.46
#2011-10-21| 884.71
#2011-10-24| 890.20
#2011-10-25| 881.64
#2011-10-26| 871.44
#2011-10-27| 914.43
#2011-10-28| 922.00
#2011-10-31| 901.01
#2011-11-01| 858.36
#2011-11-02| 867.85
#2011-11-03| 873.15
#2011-11-04| 877.01
#2011-11-07| 867.32
#2011-11-08| 882.16
#2011-11-09| 854.23
#2011-11-10| 846.28
#2011-11-11| 870.04
#2011-11-14| 850.89
#2011-11-15| 834.52
#2011-11-16| 830.32
#2011-11-17| 813.32
#2011-11-18| 811.73
#2011-11-21| 782.36
#2011-11-22| 780.38
#2011-11-23| 762.74
#2011-11-24| .
#2011-11-25| 758.01
#2011-11-28| 790.90
#2011-11-29| 797.30
#2011-11-30| 833.33
#2011-12-01| 829.52
#2011-12-02| 830.89
#2011-12-05| 833.04
#2011-12-06| 825.55
#2011-12-07| 826.58
#2011-12-08| 805.26
#2011-12-09| 811.03
#2011-12-12| 783.36
#2011-12-13| 776.17
#2011-12-14| 754.10
#2011-12-15| 764.86
#2011-12-16| 767.19
#2011-12-19| 765.76
#2011-12-20| 788.72
#2011-12-21| 784.06
#2011-12-22| 791.69
#2011-12-23| 795.30
#2011-12-26| .
#2011-12-27| 797.35
#2011-12-28| 784.47
#2011-12-29| 791.64
#2011-12-30| 802.79
#2012-01-02| .
#2012-01-03| 817.47
#2012-01-04| 799.90
#2012-01-05| 786.04
#2012-01-06| 775.23
#2012-01-09| 771.77
#2012-01-10| 787.56
#2012-01-11| 784.33
#2012-01-12| 795.98
#2012-01-13| 786.43
#2012-01-16| .
#2012-01-17| 796.59
#2012-01-18| 803.36
#2012-01-19| 827.36
#2012-01-20| 837.34
#2012-01-23| 848.69
#2012-01-24| 837.35
#2012-01-25| 835.87
#2012-01-26| 858.12
#2012-01-27| 857.28
#2012-01-30| 847.78
#2012-01-31| 850.60
#2012-02-01| 874.40
#2012-02-02| 873.75
#2012-02-03| 876.56
#2012-02-06| 878.24
#2012-02-07| 881.86
#2012-02-08| 886.82
#2012-02-09| 889.94
#2012-02-10| 873.99
#2012-02-13| 881.33
#2012-02-14| 870.51
#2012-02-15| 868.27
#2012-02-16| 863.18
#2012-02-17| 876.26
#2012-02-20| .
#2012-02-21| 878.47
#2012-02-22| 867.87
#2012-02-23| 868.57
#2012-02-24| 883.66
#2012-02-27| 875.28
#2012-02-28| 879.12
#2012-02-29| 881.90
#2012-03-01| 888.89
#2012-03-02| 886.44
#2012-03-05| 885.90
#2012-03-06| 858.02
#2012-03-07| 863.13
#2012-03-08| 890.20
#2012-03-09| 887.98
#2012-03-12| 893.07
#2012-03-13| 906.31
#2012-03-14| 903.49
#2012-03-15| 907.98
#2012-03-16| 923.49
#2012-03-19| 926.63
#2012-03-20| 918.62
#2012-03-21| 916.40
#2012-03-22| 907.94
#2012-03-23| 905.73
#2012-03-26| 919.03
#2012-03-27| 923.37
#2012-03-28| 909.87
#2012-03-29| 897.60
#2012-03-30| 909.50
#2012-04-02| 912.67
#2012-04-03| 910.14
#2012-04-04| 882.32
#2012-04-05| 881.86
#2012-04-06| .
#2012-04-09| 881.83
#2012-04-10| 870.39
#2012-04-11| 877.23
#2012-04-12| 886.99
#2012-04-13| 873.86
#2012-04-16| 866.22
#2012-04-17| 886.95
#2012-04-18| 883.51
#2012-04-19| 882.26
#2012-04-20| 890.27
#2012-04-23| 872.32
#2012-04-24| 886.49
#2012-04-25| 891.01
#2012-04-26| 892.13
#2012-04-27| 903.72
#2012-04-30| 897.72
#2012-05-01| 900.64
#2012-05-02| 897.76
#2012-05-03| 899.57
#2012-05-04| 884.74
#2012-05-07| 888.50
#2012-05-08| 882.97
#2012-05-09| 868.11
#2012-05-10| 874.70
#2012-05-11| 882.64
#2012-05-14| 864.82
#2012-05-15| 854.84
#2012-05-16| 851.80
#2012-05-17| 843.13
#2012-05-18| 837.89
#2012-05-21| 846.37
#2012-05-22| 855.47
#2012-05-23| 836.06
#2012-05-24| 844.91
#2012-05-25| 841.67
#2012-05-28| .
#2012-05-29| 844.85
#2012-05-30| 826.56
#2012-05-31| 823.62
#2012-06-01| 814.19
#2012-06-04| 818.27
#2012-06-05| 818.40
#2012-06-06| 839.43
#2012-06-07| 846.76
#2012-06-08| 836.98
#2012-06-11| 830.78
#2012-06-12| 825.23
#2012-06-13| 831.83
#2012-06-14| 834.38
#2012-06-15| 845.28
#2012-06-18| 842.64
#2012-06-19| 861.31
#2012-06-20| 868.27
#2012-06-21| 857.09
#2012-06-22| 848.92
#2012-06-25| 837.98
#2012-06-26| 839.16
#2012-06-27| 850.91
#2012-06-28| 844.26
#2012-06-29| 880.94
#2012-07-02| 889.17
#2012-07-03| 892.68
#2012-07-04| .
#2012-07-05| 882.28
#2012-07-06| 877.44
#2012-07-09| 874.15
#2012-07-10| 875.63
#2012-07-11| 879.99
#2012-07-12| 869.49
#2012-07-13| 883.28
#2012-07-16| 889.77
#2012-07-17| 888.98
#2012-07-18| 897.22
#2012-07-19| 903.51
#2012-07-20| 891.93
#2012-07-23| 870.07
#2012-07-24| 871.11
#2012-07-25| 879.94
#2012-07-26| 905.36
#2012-07-27| 914.02
#2012-07-30| 913.32
#2012-07-31| 912.30
#2012-08-01| 913.89
#2012-08-02| 903.77
#2012-08-03| 930.06
#2012-08-06| 934.97
#2012-08-07| 934.77
#2012-08-08| 933.45
#2012-08-09| 928.13
#2012-08-10| 926.42
#2012-08-13| 924.73
#2012-08-14| 925.34
#2012-08-15| 923.54
#2012-08-16| 929.73
#2012-08-17| 926.01
#2012-08-20| 926.41
#2012-08-21| 935.72
#2012-08-22| 929.90
#2012-08-23| 930.29
#2012-08-24| 925.36
#2012-08-27| 927.82
#2012-08-28| 927.75
#2012-08-29| 925.87
#2012-08-30| 921.19
#2012-08-31| 930.53
#2012-09-03| .
#2012-09-04| 924.82
#2012-09-05| 925.83
#2012-09-06| 940.59
#2012-09-07| 953.96
#2012-09-10| 947.36
#2012-09-11| 949.93
#2012-09-12| 955.52
#2012-09-13| 954.60
#2012-09-14| 981.34
#2012-09-17| 980.97
#2012-09-18| 973.74
#2012-09-19| 975.12
#2012-09-20| 964.73
#2012-09-21| 966.06
#2012-09-24| 959.38
#2012-09-25| 969.40
#2012-09-26| 955.73
#2012-09-27| 956.14
#2012-09-28| 948.84
#2012-10-01| 951.97
#2012-10-02| 955.46
#2012-10-03| 953.52
#2012-10-04| 960.60
#2012-10-05| 968.44
#2012-10-08| 954.84
#2012-10-09| 948.45
#2012-10-10| 949.13
#2012-10-11| 956.89
#2012-10-12| 961.36
#2012-10-15| 965.94
#2012-10-16| 982.64
#2012-10-17| 994.93
#2012-10-18| 992.28
#2012-10-19| 988.28
#2012-10-22| 988.78
#2012-10-23| 967.50
#2012-10-24| 971.86
#2012-10-25| 976.93
#2012-10-26| 975.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.31
#2012-11-01| 983.19
#2012-11-02| 980.08
#2012-11-05| 970.26
#2012-11-06| 976.16
#2012-11-07| 967.61
#2012-11-08| 959.87
#2012-11-09| 952.79
#2012-11-12| 953.15
#2012-11-13| 956.10
#2012-11-14| 950.09
#2012-11-15| 946.02
#2012-11-16| 934.36
#2012-11-19| 951.32
#2012-11-20| 949.67
#2012-11-21| 954.46
#2012-11-22| .
#2012-11-23| 972.89
#2012-11-26| 969.89
#2012-11-27| 974.47
#2012-11-28| 973.30
#2012-11-29| 993.30
#2012-11-30|1000.00
#2012-12-03|1005.36
#2012-12-04|1005.96
#2012-12-05|1003.39
#2012-12-06|1001.40
#2012-12-07|1003.70
#2012-12-10|1004.74
#2012-12-11|1011.11
#2012-12-12|1012.97
#2012-12-13|1016.60
#2012-12-14|1018.85
#2012-12-17|1023.81
#2012-12-18|1034.05
#2012-12-19|1042.58
#2012-12-20|1042.74
#2012-12-21|1031.03
#2012-12-24|1028.95
#2012-12-25|1028.66
#2012-12-26|1030.59
#2012-12-27|1039.71
#2012-12-28|1036.07
#2012-12-31|1030.43
#2013-01-01|1030.85
#2013-01-02|1048.79
#2013-01-03|1033.26
#2013-01-04|1034.14
#2013-01-07|1035.23
#2013-01-08|1031.18
#2013-01-09|1029.37
#2013-01-10|1030.98
#2013-01-11|1032.12
#2013-01-14|1033.38
#2013-01-15|1031.91
#2013-01-16|1029.07
#2013-01-17|1032.81
#2013-01-18|1028.89
#2013-01-21|1029.07
#2013-01-22|1024.14
#2013-01-23|1023.61
#2013-01-24|1030.15
#2013-01-25|1036.21
#2013-01-28|1028.54
#2013-01-29|1028.07
#2013-01-30|1032.78
#2013-01-31|1030.79
#2013-02-01|1038.67
#2013-02-04|1025.59
#2013-02-05|1030.47
#2013-02-06|1025.75
#2013-02-07|1016.61
#2013-02-08|1024.98
#2013-02-11|1019.25
#2013-02-12|1035.71
#2013-02-13|1040.29
#2013-02-14|1031.69
#2013-02-15|1034.76
#2013-02-18|1038.38
#2013-02-19|1044.39
#2013-02-20|1043.32
#2013-02-21|1023.17
#2013-02-22|1022.17
#2013-02-25|1021.06
#2013-02-26|1006.86
#2013-02-27|1010.56
#2013-02-28|1019.91
#2013-03-01|1012.41
#2013-03-04|1014.07
#2013-03-05|1030.90
#2013-03-06|1024.21
#2013-03-07|1031.81
#2013-03-08|1026.42
#2013-03-11|1021.44
#2013-03-12|1011.63
#2013-03-13|1009.20
#2013-03-14|1022.41
#2013-03-15|1025.31
#2013-03-18|1019.89
#2013-03-19|1009.56
#2013-03-20|1015.43
#2013-03-21|1011.64
#2013-03-22|1015.43
#2013-03-25|1008.14
#2013-03-26|1008.29
#2013-03-27| 995.20
#2013-03-28|1008.81
#2013-03-29|1008.89
#2013-04-01|1009.62
#2013-04-02|1018.79
#2013-04-03|1016.86
#2013-04-04|1011.03
#2013-04-05|1011.06
#2013-04-08|1016.02
#2013-04-09|1023.35
#2013-04-10|1041.66
#2013-04-11|1050.76
#2013-04-12|1057.56
#2013-04-15|1041.95
#2013-04-16|1043.20
#2013-04-17|1028.39
#2013-04-18|1033.04
#2013-04-19|1037.43
#2013-04-22|1042.07
#2013-04-23|1050.23
#2013-04-24|1058.43
#2013-04-25|1067.35
#2013-04-26|1068.05
#2013-04-29|1083.19
#2013-04-30|1090.39
#2013-05-01|1090.36
#2013-05-02|1089.64
#2013-05-03|1100.81
#2013-05-06|1097.35
#2013-05-07|1106.24
#2013-05-08|1120.54
#2013-05-09|1115.87
#2013-05-10|1108.35
#2013-05-13|1113.34
#2013-05-14|1118.28
#2013-05-15|1122.52
#2013-05-16|1127.13
#2013-05-17|1126.19
#2013-05-20|1132.81
#2013-05-21|1130.10
#2013-05-22|1118.20
#2013-05-23|1090.94
#2013-05-24|1093.25
#2013-05-27|1094.33
#2013-05-28|1089.94
#2013-05-29|1081.65
#2013-05-30|1077.07
#2013-05-31|1061.58
#2013-06-03|1062.12
#2013-06-04|1074.88
#2013-06-05|1060.62
#2013-06-06|1053.66
#2013-06-07|1067.11
#2013-06-10|1055.22
#2013-06-11|1040.79
#2013-06-12|1042.87
#2013-06-13|1034.70
#2013-06-14|1057.01
#2013-06-17|1059.24
#2013-06-18|1058.42
#2013-06-19|1062.23
#2013-06-20|1018.03
#2013-06-21|1000.20
#2013-06-24| 973.29
#2013-06-25| 985.99
#2013-06-26|1000.06
#2013-06-27|1002.79
#2013-06-28|1010.58
#2013-07-01|1011.32
#2013-07-02|1023.75
#2013-07-03|1013.68
#2013-07-04|1026.68
#2013-07-05|1017.29
#2013-07-08|1025.41
#2013-07-09|1031.99
#2013-07-10|1033.92
#2013-07-11|1059.04
#2013-07-12|1058.76
#2013-07-15|1064.83
#2013-07-16|1064.69
#2013-07-17|1061.47
#2013-07-18|1069.84
#2013-07-19|1077.35
#2013-07-22|1084.42
#2013-07-23|1081.55
#2013-07-24|1077.41
#2013-07-25|1068.36
#2013-07-26|1071.74
#2013-07-29|1068.97
#2013-07-30|1068.42
#2013-07-31|1067.05
#2013-08-01|1081.45
#2013-08-02|1080.66
#2013-08-05|1084.09
#2013-08-06|1089.51
#2013-08-07|1080.54
#2013-08-08|1085.79
#2013-08-09|1080.44
#2013-08-12|1071.59
#2013-08-13|1071.21
#2013-08-14|1073.01
#2013-08-15|1060.80
#2013-08-16|1069.72
#2013-08-19|1065.65
#2013-08-20|1062.52
#2013-08-21|1048.49
#2013-08-22|1043.02
#2013-08-23|1052.71
#2013-08-26|1052.03
#2013-08-27|1035.34
#2013-08-28|1029.99
#2013-08-29|1023.21
#2013-08-30|1020.71
#2013-09-02|1039.92
#2013-09-03|1016.01
#2013-09-04|1018.56
#2013-09-05|1017.14
#2013-09-06|1026.60
#2013-09-09|1031.72
#2013-09-10|1048.26
#2013-09-11|1055.49
#2013-09-12|1062.13
#2013-09-13|1060.92
#2013-09-16|1076.56
#2013-09-17|1073.15
#2013-09-18|1069.70
#2013-09-19|1104.51
#2013-09-20|1098.45
#2013-09-23|1093.67
#2013-09-24|1094.63
#2013-09-25|1098.24
#2013-09-26|1098.23
#2013-09-27|1101.01
#2013-09-30|1099.31
#2013-10-01|1108.76
#2013-10-02|1106.16
#2013-10-03|1102.55
#2013-10-04|1100.06
#2013-10-07|1093.33
#2013-10-08|1091.37
#2013-10-09|1086.68
#2013-10-10|1104.17
#2013-10-11|1110.94
#2013-10-14|1117.26
#2013-10-15|1118.21
#2013-10-16|1124.50
#2013-10-17|1143.95
#2013-10-18|1156.30
#2013-10-21|1153.67
#2013-10-22|1163.73
#2013-10-23|1163.95
#2013-10-24|1169.28
#2013-10-25|1170.42
#2013-10-28|1168.58
#2013-10-29|1169.66
#2013-10-30|1163.45
#2013-10-31|1149.09
#2013-11-01|1135.98
#2013-11-04|1140.43
#2013-11-05|1137.69
#2013-11-06|1140.63
#2013-11-07|1134.11
#2013-11-08|1126.88
#2013-11-11|1131.65
#2013-11-12|1128.44
#2013-11-13|1118.07
#2013-11-14|1132.06
#2013-11-15|1140.78
#2013-11-18|1150.17
#2013-11-19|1142.29
#2013-11-20|1137.17
#2013-11-21|1132.52
#2013-11-22|1138.19
#2013-11-25|1141.92
#2013-11-26|1140.33
#2013-11-27|1146.45
#2013-11-28|1147.83
#2013-11-29|1149.45
#2013-12-02|1138.31
#2013-12-03|1131.12
#2013-12-04|1124.81
#2013-12-05|1126.83
#2013-12-06|1134.09
#2013-12-09|1140.25
#2013-12-10|1139.73
#2013-12-11|1128.88
#2013-12-12|1115.85
#2013-12-13|1113.54
#2013-12-16|1118.35
#2013-12-17|1106.76
#2013-12-18|1115.53
#2013-12-19|1124.05
#2013-12-20|1128.53
#2013-12-23|1138.17
#2013-12-24|1137.23
#2013-12-25|1136.64
#2013-12-26|1137.97
#2013-12-27|1143.79
#2013-12-30|1149.81
#2013-12-31|1157.01
#2014-01-01|1157.07
#2014-01-02|1133.47
#2014-01-03|1139.17
#2014-01-06|1139.40
#2014-01-07|1143.73
#2014-01-08|1147.10
#2014-01-09|1148.74
#2014-01-10|1161.48
#2014-01-13|1163.28
#2014-01-14|1164.09
#2014-01-15|1162.42
#2014-01-16|1159.84
#2014-01-17|1172.27
#2014-01-20|1169.47
#2014-01-21|1170.38
#2014-01-22|1178.06
#2014-01-23|1179.56
#2014-01-24|1158.47
#2014-01-27|1157.44
#2014-01-28|1163.83
#2014-01-29|1153.31
#2014-01-30|1147.86
#2014-01-31|1139.95
#2014-02-03|1137.23
#2014-02-04|1132.32
#2014-02-05|1133.69
#2014-02-06|1151.31
#2014-02-07|1166.08
#2014-02-10|1171.15
#2014-02-11|1187.35
#2014-02-12|1186.60
#2014-02-13|1191.75
#2014-02-14|1200.17
#2014-02-17|1211.40
#2014-02-18|1215.34
#2014-02-19|1219.11
#2014-02-20|1219.02
#2014-02-21|1226.61
#2014-02-24|1223.71
#2014-02-25|1232.16
#2014-02-26|1224.90
#2014-02-27|1225.84
#2014-02-28|1240.54
#2014-03-03|1219.88
#2014-03-04|1238.63
#2014-03-05|1237.20
#2014-03-06|1243.19
#2014-03-07|1235.88
#2014-03-10|1226.41
#2014-03-11|1225.40
#2014-03-12|1211.12
#2014-03-13|1212.61
#2014-03-14|1202.26
#2014-03-17|1218.34
#2014-03-18|1221.45
#2014-03-19|1227.88
#2014-03-20|1195.89
#2014-03-21|1201.00
#2014-03-24|1193.80
#2014-03-25|1208.19
#2014-03-26|1212.51
#2014-03-27|1214.21
#2014-03-28|1221.07
#2014-03-31|1224.99
#2014-04-01|1228.05
#2014-04-02|1232.49
#2014-04-03|1225.65
#2014-04-04|1231.77
#2014-04-07|1232.48
#2014-04-08|1234.31
#2014-04-09|1240.84
#2014-04-10|1251.52
#2014-04-11|1233.86
#2014-04-14|1226.18
#2014-04-15|1224.26
#2014-04-16|1236.68
#2014-04-17|1246.98
#2014-04-18|1245.22
#2014-04-21|1244.77
#2014-04-22|1255.51
#2014-04-23|1257.74
#2014-04-24|1258.77
#2014-04-25|1255.29
#2014-04-28|1253.16
#2014-04-29|1260.68
#2014-04-30|1257.06
#2014-05-01|1258.68
#2014-05-02|1259.78
#2014-05-05|1259.09
#2014-05-06|1272.07
#2014-05-07|1275.54
#2014-05-08|1289.24
#2014-05-09|1277.24
#2014-05-12|1280.09
#2014-05-13|1284.93
#2014-05-14|1283.58
#2014-05-15|1272.90
#2014-05-16|1265.67
#2014-05-19|1269.28
#2014-05-20|1261.09
#2014-05-21|1262.91
#2014-05-22|1267.63
#2014-05-23|1270.45
#2014-05-26|1273.39
#2014-05-27|1278.29
#2014-05-28|1276.55
#2014-05-29|1278.01
#2014-05-30|1282.65
#2014-06-02|1286.87
#2014-06-03|1284.16
#2014-06-04|1286.30
#2014-06-05|1292.26
#2014-06-06|1315.96
#2014-06-09|1311.33
#2014-06-10|1304.82
#2014-06-11|1297.88
#2014-06-12|1302.78
#2014-06-13|1283.96
#2014-06-16|1277.93
#2014-06-17|1269.73
#2014-06-18|1267.93
#2014-06-19|1285.51
#2014-06-20|1278.46
#2014-06-23|1275.80
#2014-06-24|1282.11
#2014-06-25|1280.07
#2014-06-26|1286.87
#2014-06-27|1291.90
#2014-06-30|1298.71
#2014-07-01|1305.12
#2014-07-02|1307.57
#2014-07-03|1305.85
#2014-07-04|1298.13
#2014-07-07|1289.91
#2014-07-08|1280.13
#2014-07-09|1287.41
#2014-07-10|1287.19
#2014-07-11|1287.10
#2014-07-14|1296.85
#2014-07-15|1287.32
#2014-07-16|1297.02
#2014-07-17|1294.23
#2014-07-18|1293.92
#2014-07-21|1287.72
#2014-07-22|1296.82
#2014-07-23|1300.64
#2014-07-24|1298.83
#2014-07-25|1283.99
#2014-07-28|1282.25
#2014-07-29|1288.34
#2014-07-30|1278.50
#2014-07-31|1268.31
#2014-08-01|1258.51
#2014-08-04|1250.88
#2014-08-05|1250.37
#2014-08-06|1238.34
#2014-08-07|1242.12
#2014-08-08|1242.83
#2014-08-11|1259.40
#2014-08-12|1257.66
#2014-08-13|1267.35
#2014-08-14|1281.14
#2014-08-15|1280.21
#2014-08-18|1285.29
#2014-08-19|1285.43
#2014-08-20|1275.96
#2014-08-21|1281.35
#2014-08-22|1278.62
#2014-08-25|1285.03
#2014-08-26|1294.20
#2014-08-27|1294.77
#2014-08-28|1286.29
#2014-08-29|1284.69
#2014-09-01|1284.35
#2014-09-02|1277.69
#2014-09-03|1286.32
#2014-09-04|1280.08
#2014-09-05|1275.40
#2014-09-08|1267.55
#2014-09-09|1255.63
#2014-09-10|1251.48
#2014-09-11|1253.63
#2014-09-12|1254.51
#2014-09-15|1248.10
#2014-09-16|1235.73
#2014-09-17|1247.31
#2014-09-18|1253.11
#2014-09-19|1245.91
#2014-09-22|1242.71
#2014-09-23|1232.71
#2014-09-24|1229.67
#2014-09-25|1212.79
#2014-09-26|1218.08
#2014-09-29|1210.87
#2014-09-30|1210.76
#2014-10-01|1201.27
#2014-10-02|1187.41
#2014-10-03|1179.43
#2014-10-06|1184.72
#2014-10-07|1181.01
#2014-10-08|1176.63
#2014-10-09|1180.47
#2014-10-10|1166.66
#2014-10-13|1167.52
#2014-10-14|1161.85
#2014-10-15|1146.45
#2014-10-16|1154.73
#2014-10-17|1173.36
#2014-10-20|1180.64
#2014-10-21|1201.66
#2014-10-22|1203.64
#2014-10-23|1210.07
#2014-10-24|1211.58
#2014-10-27|1207.31
#2014-10-28|1226.21
#2014-10-29|1230.45
#2014-10-30|1222.79
#2014-10-31|1233.01
#2014-11-03|1228.81
#2014-11-04|1236.05
#2014-11-05|1236.64
#2014-11-06|1228.39
#2014-11-07|1214.09
#2014-11-10|1223.50
#2014-11-11|1227.60
#2014-11-12|1223.55
#2014-11-13|1226.00
#2014-11-14|1227.12
#2014-11-17|1227.22
#2014-11-18|1240.47
#2014-11-19|1241.02
#2014-11-20|1238.28
#2014-11-21|1243.46
#2014-11-24|1247.84
#2014-11-25|1257.24
#2014-11-26|1260.66
#2014-11-27|1272.33
#2014-11-28|1273.20
#2014-12-01|1275.38
#2014-12-02|1275.47
#2014-12-03|1272.31
#2014-12-04|1267.77
#2014-12-05|1259.93
#2014-12-08|1252.53
#2014-12-09|1249.26
#2014-12-10|1249.46
#2014-12-11|1242.34
#2014-12-12|1233.33
#2014-12-15|1212.68
#2014-12-16|1218.92
#2014-12-17|1213.06
#2014-12-18|1231.41
#2014-12-19|1243.73
#2014-12-22|1254.69
#2014-12-23|1252.78
#2014-12-24|1254.28
#2014-12-25|1254.05
#2014-12-26|1253.65
#2014-12-29|1252.79
#2014-12-30|1246.78
#2014-12-31|1244.43
#2015-01-01|1244.56
#2015-01-02|1236.18
#2015-01-05|1226.04
#2015-01-06|1221.11
#2015-01-07|1223.45
#2015-01-08|1242.15
#2015-01-09|1244.07
#2015-01-12|1248.84
#2015-01-13|1258.19
#2015-01-14|1251.79
#2015-01-15|1261.21
#2015-01-16|1273.60
#2015-01-19|1283.16
#2015-01-20|1291.02
#2015-01-21|1292.85
#2015-01-22|1299.50
#2015-01-23|1311.09
#2015-01-26|1319.11
#2015-01-27|1315.49
#2015-01-28|1322.39
#2015-01-29|1325.82
#2015-01-30|1312.42
#2015-02-02|1334.69
#2015-02-03|1354.06
#2015-02-04|1355.95
#2015-02-05|1368.77
#2015-02-06|1352.64
#2015-02-09|1332.18
#2015-02-10|1340.30
#2015-02-11|1333.31
#2015-02-12|1355.46
#2015-02-13|1367.15
#2015-02-16|1364.39
#2015-02-17|1358.62
#2015-02-18|1356.25
#2015-02-19|1366.21
#2015-02-20|1357.35
#2015-02-23|1370.71
#2015-02-24|1376.53
#2015-02-25|1378.94
#2015-02-26|1374.73
#2015-02-27|1374.50
#2015-03-02|1380.48
#2015-03-03|1372.35
#2015-03-04|1356.66
#2015-03-05|1361.57
#2015-03-06|1319.05
#2015-03-09|1301.33
#2015-03-10|1278.28
#2015-03-11|1275.47
#2015-03-12|1276.57
#2015-03-13|1280.31
#2015-03-16|1296.39
#2015-03-17|1290.45
#2015-03-18|1302.10
#2015-03-19|1314.79
#2015-03-20|1341.49
#2015-03-23|1352.38
#2015-03-24|1361.06
#2015-03-25|1357.84
#2015-03-26|1335.27
#2015-03-27|1339.50
#2015-03-30|1339.51
#2015-03-31|1324.57
#2015-04-01|1329.00
#2015-04-02|1338.14
#2015-04-03|1349.91
#2015-04-06|1356.01
#2015-04-07|1352.11
#2015-04-08|1354.25
#2015-04-09|1349.67
#2015-04-10|1350.23
#2015-04-13|1338.22
#2015-04-14|1355.72
#2015-04-15|1344.53
#2015-04-16|1346.08
#2015-04-17|1340.12
#2015-04-20|1344.30
#2015-04-21|1347.42
#2015-04-22|1342.03
#2015-04-23|1339.70
#2015-04-24|1345.69
#2015-04-27|1360.21
#2015-04-28|1355.32
#2015-04-29|1357.23
#2015-04-30|1353.42
#2015-05-01|1344.02
#2015-05-04|1344.20
#2015-05-05|1328.28
#2015-05-06|1317.75
#2015-05-07|1302.59
#2015-05-08|1348.26
#2015-05-11|1344.58
#2015-05-12|1336.87
#2015-05-13|1362.19
#2015-05-14|1375.19
#2015-05-15|1394.48
#2015-05-18|1384.39
#2015-05-19|1391.15
#2015-05-20|1375.82
#2015-05-21|1367.70
#2015-05-22|1350.98
#2015-05-25|1343.91
#2015-05-26|1324.84
#2015-05-27|1333.56
#2015-05-28|1327.16
#2015-05-29|1314.20
#2015-06-01|1315.84
#2015-06-02|1313.04
#2015-06-03|1304.85
#2015-06-04|1311.59
#2015-06-05|1274.01
#2015-06-08|1271.31
#2015-06-09|1282.04
#2015-06-10|1304.42
#2015-06-11|1316.96
#2015-06-12|1306.98
#2015-06-15|1289.20
#2015-06-16|1294.66
#2015-06-17|1279.18
#2015-06-18|1295.91
#2015-06-19|1292.37
#2015-06-22|1315.49
#2015-06-23|1309.03
#2015-06-24|1306.28
#2015-06-25|1306.19
#2015-06-26|1307.93
#2015-06-29|1281.72
#2015-06-30|1276.45
#2015-07-01|1289.09
#2015-07-02|1280.34
#2015-07-03|1285.41
#2015-07-06|1266.61
#2015-07-07|1251.91
#2015-07-08|1259.05
#2015-07-09|1283.42
#2015-07-10|1312.95
#2015-07-13|1329.78
#2015-07-14|1328.36
#2015-07-15|1330.97
#2015-07-16|1346.73
#2015-07-17|1348.76
#2015-07-20|1346.48
#2015-07-21|1343.60
#2015-07-22|1333.66
#2015-07-23|1325.49
#2015-07-24|1324.91
#2015-07-27|1319.52
#2015-07-28|1326.88
#2015-07-29|1337.87
#2015-07-30|1328.84
#2015-07-31|1339.36
#2015-08-03|1343.53
#2015-08-04|1349.94
#2015-08-05|1347.51
#2015-08-06|1352.81
#2015-08-07|1351.76
#2015-08-10|1366.15
#2015-08-11|1361.95
#2015-08-12|1356.78
#2015-08-13|1367.72
#2015-08-14|1377.26
#2015-08-17|1378.27
#2015-08-18|1381.01
#2015-08-19|1367.30
#2015-08-20|1362.78
#2015-08-21|1342.37
#2015-08-24|1290.44
#2015-08-25|1318.41
#2015-08-26|1295.00
#2015-08-27|1309.90
#2015-08-28|1303.36
#2015-08-31|1307.26
#2015-09-01|1281.44
#2015-09-02|1292.57
#2015-09-03|1300.17
#2015-09-04|1276.60
#2015-09-07|1277.38
#2015-09-08|1295.62
#2015-09-09|1305.07
#2015-09-10|1306.73
#2015-09-11|1297.05
#2015-09-14|1292.16
#2015-09-15|1285.88
#2015-09-16|1298.88
#2015-09-17|1303.96
#2015-09-18|1314.12
#2015-09-21|1302.02
#2015-09-22|1276.06
#2015-09-23|1284.67
#2015-09-24|1288.05
#2015-09-25|1304.37
#2015-09-28|1287.56
#2015-09-29|1282.67
#2015-09-30|1295.55
#2015-10-01|1288.51
#2015-10-02|1303.06
#2015-10-05|1328.80
#2015-10-06|1335.30
#2015-10-07|1324.79
#2015-10-08|1329.90
#2015-10-09|1335.88
#2015-10-12|1339.34
#2015-10-13|1332.26
#2015-10-14|1337.16
#2015-10-15|1344.97
#2015-10-16|1344.21
#2015-10-19|1351.77
#2015-10-20|1357.79
#2015-10-21|1361.19
#2015-10-22|1370.28
#2015-10-23|1370.30
#2015-10-26|1373.34
#2015-10-27|1369.52
#2015-10-28|1383.27
#2015-10-29|1369.80
#2015-10-30|1378.23
#2015-11-02|1380.75
#2015-11-03|1359.26
#2015-11-04|1342.46
#2015-11-05|1344.20
#2015-11-06|1319.63
#2015-11-09|1295.30
#2015-11-10|1287.42
#2015-11-11|1301.53
#2015-11-12|1288.89
#2015-11-13|1279.21
#2015-11-16|1285.53
#2015-11-17|1304.92
#2015-11-18|1301.87
#2015-11-19|1324.97
#2015-11-20|1327.26
#2015-11-23|1306.25
#2015-11-24|1286.38
#2015-11-25|1300.41
#2015-11-26|1303.99
#2015-11-27|1304.75
#2015-11-30|1301.65
#2015-12-01|1316.83
#2015-12-02|1303.31
#2015-12-03|1296.35
#2015-12-04|1295.79
#2015-12-07|1304.12
#2015-12-08|1290.98
#2015-12-09|1295.18
#2015-12-10|1277.36
#2015-12-11|1256.09
#2015-12-14|1248.81
#2015-12-15|1266.01
#2015-12-16|1274.88
#2015-12-17|1276.19
#2015-12-18|1271.41
#2015-12-21|1265.60
#2015-12-22|1269.88
#2015-12-23|1280.97
#2015-12-24|1291.49
#2015-12-25|1291.42
#2015-12-28|1288.65
#2015-12-29|1296.87
#2015-12-30|1291.25
#2015-12-31|1279.54
#2016-01-01|1279.54
#2016-01-04|1254.31
#2016-01-05|1257.35
#2016-01-06|1247.19
#2016-01-07|1224.98
#2016-01-08|1216.56
#2016-01-11|1206.26
#2016-01-12|1211.21
#2016-01-13|1215.90
#2016-01-14|1193.12
#2016-01-15|1173.44
#2016-01-18|1155.86
#2016-01-19|1164.71
#2016-01-20|1132.09
#2016-01-21|1139.68
#2016-01-22|1179.90
#2016-01-25|1185.09
#2016-01-26|1187.79
#2016-01-27|1179.38
#2016-01-28|1184.56
#2016-01-29|1202.90
#2016-02-01|1215.75
#2016-02-02|1199.22
#2016-02-03|1214.63
#2016-02-04|1218.68
#2016-02-05|1200.26
#2016-02-08|1159.33
#2016-02-09|1153.50
#2016-02-10|1171.32
#2016-02-11|1152.75
#2016-02-12|1157.04
#2016-02-15|1178.59
#2016-02-16|1170.26
#2016-02-17|1195.58
#2016-02-18|1199.55
#2016-02-19|1202.76
#2016-02-22|1201.75
#2016-02-23|1187.51
#2016-02-24|1160.98
#2016-02-25|1179.12
#2016-02-26|1171.79
#2016-02-29|1176.33
#2016-03-01|1189.22
#2016-03-02|1194.06
#2016-03-03|1206.46
#2016-03-04|1217.72
#2016-03-07|1210.38
#2016-03-08|1204.43
#2016-03-09|1201.39
#2016-03-10|1217.14
#2016-03-11|1250.09
#2016-03-14|1261.46
#2016-03-15|1256.75
#2016-03-16|1256.61
#2016-03-17|1300.28
#2016-03-18|1300.22
#2016-03-21|1297.52
#2016-03-22|1284.44
#2016-03-23|1277.38
#2016-03-24|1261.11
#2016-03-25|1261.13
#2016-03-28|1266.88
#2016-03-29|1282.41
#2016-03-30|1315.85
#2016-03-31|1315.11
#2016-04-01|1298.12
#2016-04-04|1306.46
#2016-04-05|1297.69
#2016-04-06|1300.79
#2016-04-07|1295.49
#2016-04-08|1313.16
#2016-04-11|1325.43
#2016-04-12|1314.14
#2016-04-13|1320.04
#2016-04-14|1307.44
#2016-04-15|1304.60
#2016-04-18|1307.78
#2016-04-19|1322.17
#2016-04-20|1320.59
#2016-04-21|1299.86
#2016-04-22|1285.62
#2016-04-25|1300.49
#2016-04-26|1320.97
#2016-04-27|1319.84
#2016-04-28|1326.52
#2016-04-29|1330.62
#2016-05-02|1338.78
#2016-05-03|1324.32
#2016-05-04|1311.52
#2016-05-05|1309.73
#2016-05-06|1313.49
#2016-05-09|1324.41
#2016-05-10|1323.20
#2016-05-11|1315.46
#2016-05-12|1307.22
#2016-05-13|1302.63
#2016-05-16|1302.99
#2016-05-17|1312.64
#2016-05-18|1307.45
#2016-05-19|1288.55
#2016-05-20|1302.65
#2016-05-23|1305.83
#2016-05-24|1323.12
#2016-05-25|1322.22
#2016-05-26|1329.91
#2016-05-27|1329.77
#2016-05-30|1328.95
#2016-05-31|1317.57
#2016-06-01|1314.28
#2016-06-02|1310.19
#2016-06-03|1336.52
#2016-06-06|1344.56
#2016-06-07|1355.41
#2016-06-08|1361.30
#2016-06-09|1354.14
#2016-06-10|1323.09
#2016-06-13|1303.37
#2016-06-14|1266.37
#2016-06-15|1274.62
#2016-06-16|1248.88
#2016-06-17|1272.59
#2016-06-20|1330.69
#2016-06-21|1338.23
#2016-06-22|1344.67
#2016-06-23|1367.75
#2016-06-24|1231.39
#2016-06-27|1161.08
#2016-06-28|1201.86
#2016-06-29|1242.62
#2016-06-30|1251.29
#2016-07-01|1257.84
#2016-07-04|1245.86
#2016-07-05|1213.65
#2016-07-06|1185.15
#2016-07-07|1196.10
#2016-07-08|1220.97
#2016-07-11|1256.27
#2016-07-12|1261.93
#2016-07-13|1265.63
#2016-07-14|1274.59
#2016-07-15|1267.04
#2016-07-18|1270.15
#2016-07-19|1269.94
#2016-07-20|1283.92
#2016-07-21|1279.43
#2016-07-22|1279.99
#2016-07-25|1292.05
#2016-07-26|1294.28
#2016-07-27|1301.37
#2016-07-28|1310.65
#2016-07-29|1334.58
#2016-08-01|1332.91
#2016-08-02|1327.69
#2016-08-03|1313.47
#2016-08-04|1323.29
#2016-08-05|1323.01
#2016-08-08|1320.60
#2016-08-09|1331.28
#2016-08-10|1338.61
#2016-08-11|1341.04
#2016-08-12|1347.50
#2016-08-15|1347.85
#2016-08-16|1340.20
#2016-08-17|1332.51
#2016-08-18|1352.13
#2016-08-19|1345.46
#2016-08-22|1348.42
#2016-08-23|1360.90
#2016-08-24|1346.35
#2016-08-25|1343.44
#2016-08-26|1341.90
#2016-08-29|1327.22
#2016-08-30|1325.40
#2016-08-31|1323.13
#2016-09-01|1335.12
#2016-09-02|1341.62
#2016-09-05|1339.98
#2016-09-06|1358.23
#2016-09-07|1360.60
#2016-09-08|1356.45
#2016-09-09|1316.64
#2016-09-12|1307.83
#2016-09-13|1296.72
#2016-09-14|1296.78
#2016-09-15|1295.37
#2016-09-16|1287.45
#2016-09-19|1297.04
#2016-09-20|1302.42
#2016-09-21|1292.12
#2016-09-22|1328.75
#2016-09-23|1321.35
#2016-09-26|1319.38
#2016-09-27|1319.41
#2016-09-28|1320.25
#2016-09-29|1313.33
#2016-09-30|1315.59
#2016-10-03|1312.25
#2016-10-04|1298.10
#2016-10-05|1272.42
#2016-10-06|1247.61
#2016-10-07|1236.88
#2016-10-10|1235.61
#2016-10-11|1213.06
#2016-10-12|1201.10
#2016-10-13|1214.19
#2016-10-14|1218.99
#2016-10-17|1207.62
#2016-10-18|1227.32
#2016-10-19|1228.21
#2016-10-20|1233.75
#2016-10-21|1227.88
#2016-10-24|1236.24
#2016-10-25|1233.24
#2016-10-26|1219.72
#2016-10-27|1201.52
#2016-10-28|1202.64
#2016-10-31|1212.47
#2016-11-01|1200.95
#2016-11-02|1210.35
#2016-11-03|1210.98
#2016-11-04|1199.51
#2016-11-07|1204.41
#2016-11-08|1210.11
#2016-11-09|1190.59
#2016-11-10|1150.23
#2016-11-11|1153.03
#2016-11-14|1129.16
#2016-11-15|1146.07
#2016-11-16|1135.16
#2016-11-17|1147.16
#2016-11-18|1134.61
#2016-11-21|1136.67
#2016-11-22|1141.71
#2016-11-23|1136.58
#2016-11-24|1139.45
#2016-11-25|1147.39
#2016-11-28|1154.81
#2016-11-29|1158.93
#2016-11-30|1152.84
#2016-12-01|1134.36
#2016-12-02|1141.86
#2016-12-05|1145.05
#2016-12-06|1156.52
#2016-12-07|1170.85
#2016-12-08|1158.17
#2016-12-09|1172.16
#2016-12-12|1168.43
#2016-12-13|1188.03
#2016-12-14|1183.72
#2016-12-15|1143.58
#2016-12-16|1151.41
#2016-12-19|1164.66
#2016-12-20|1162.25
#2016-12-21|1172.28
#2016-12-22|1169.55
#2016-12-23|1176.56
#2016-12-26|1176.33
#2016-12-27|1180.24
#2016-12-28|1169.16
#2016-12-29|1187.11
#2016-12-30|1205.63
#2017-01-02|1212.16
#2017-01-03|1181.07
#2017-01-04|1194.74
#2017-01-05|1211.22
#2017-01-06|1214.11
#2017-01-09|1197.81
#2017-01-10|1202.11
#2017-01-11|1186.10
#2017-01-12|1203.37
#2017-01-13|1199.32
#2017-01-16|1190.92
#2017-01-17|1202.16
#2017-01-18|1203.06
#2017-01-19|1179.58
#2017-01-20|1182.20
#2017-01-23|1196.84
#2017-01-24|1194.57
#2017-01-25|1195.48
#2017-01-26|1194.55
#2017-01-27|1192.23
#2017-01-30|1186.25
#2017-01-31|1202.73
#2017-02-01|1208.05
#2017-02-02|1206.85
#2017-02-03|1211.89
#2017-02-06|1199.84
#2017-02-07|1210.07
#2017-02-08|1228.09
#2017-02-09|1227.86
#2017-02-10|1223.60
#2017-02-13|1223.18
#2017-02-14|1228.08
#2017-02-15|1238.07
#2017-02-16|1247.09
#2017-02-17|1243.04
#2017-02-20|1245.90
#2017-02-21|1237.14
#2017-02-22|1238.56
#2017-02-23|1248.11
#2017-02-24|1241.41
#2017-02-27|1237.09
#2017-02-28|1238.97
#2017-03-01|1235.10
#2017-03-02|1227.69
#2017-03-03|1229.10
#2017-03-06|1233.03
#2017-03-07|1221.43
#2017-03-08|1214.26
#2017-03-09|1216.95
#2017-03-10|1212.53
#2017-03-13|1218.34
#2017-03-14|1212.89
#2017-03-15|1213.08
#2017-03-16|1244.87
#2017-03-17|1249.52
#2017-03-20|1252.96
#2017-03-21|1256.24
#2017-03-22|1245.84
#2017-03-23|1252.57
#2017-03-24|1254.84
#2017-03-27|1251.69
#2017-03-28|1244.51
#2017-03-29|1240.55
#2017-03-30|1236.61
#2017-03-31|1245.33
#2017-04-03|1235.72
#2017-04-04|1240.37
#2017-04-05|1245.11
#2017-04-06|1253.30
#2017-04-07|1255.66
#2017-04-10|1252.31
#2017-04-11|1263.07
#2017-04-12|1272.36
#2017-04-13|1275.00
#2017-04-14|1275.00
#2017-04-17|1281.03
#2017-04-18|1288.84
#2017-04-19|1286.40
#2017-04-20|1284.69
#2017-04-21|1269.99
#2017-04-24|1298.57
#2017-04-25|1317.32
#2017-04-26|1313.91
#2017-04-27|1314.07
#2017-04-28|1306.82
#2017-05-01|1308.84
#2017-05-02|1321.62
#2017-05-03|1322.91
#2017-05-04|1323.04
#2017-05-05|1333.63
#2017-05-08|1341.43
#2017-05-09|1344.99
#2017-05-10|1342.03
#2017-05-11|1348.28
#2017-05-12|1357.79
#2017-05-15|1362.89
#2017-05-16|1371.17
#2017-05-17|1364.80
#2017-05-18|1347.33
#2017-05-19|1353.18
#2017-05-22|1370.56
#2017-05-23|1364.18
#2017-05-24|1367.06
#2017-05-25|1371.32
#2017-05-26|1370.14
#2017-05-29|1366.39
#2017-05-30|1368.43
#2017-05-31|1374.01
#2017-06-01|1382.81
#2017-06-02|1395.45
#2017-06-05|1392.59
#2017-06-06|1387.39
#2017-06-07|1396.29
#2017-06-08|1386.32
#2017-06-09|1382.93
#2017-06-12|1375.84
#2017-06-13|1386.54
#2017-06-14|1405.20
#2017-06-15|1378.31
#2017-06-16|1390.92
#2017-06-19|1384.83
#2017-06-20|1366.20
#2017-06-21|1363.19
#2017-06-22|1363.67
#2017-06-23|1376.20
#2017-06-26|1375.84
#2017-06-27|1370.66
#2017-06-28|1368.48
#2017-06-29|1367.74
#2017-06-30|1368.26
#2017-07-03|1357.40
#2017-07-04|1354.50
#2017-07-05|1353.62
#2017-07-06|1348.65
#2017-07-07|1348.14
#2017-07-10|1355.05
#2017-07-11|1343.31
#2017-07-12|1363.99
#2017-07-13|1370.89
#2017-07-14|1387.42
#2017-07-17|1386.55
#2017-07-18|1399.93
#2017-07-19|1397.92
#2017-07-20|1405.82
#2017-07-21|1403.21
#2017-07-24|1399.87
#2017-07-25|1401.24
#2017-07-26|1399.84
#2017-07-27|1411.02
#2017-07-28|1404.52
#2017-07-31|1403.83
#2017-08-01|1414.93
#2017-08-02|1424.32
#2017-08-03|1427.43
#2017-08-04|1417.54
#2017-08-07|1422.06
#2017-08-08|1415.16
#2017-08-09|1411.60
#2017-08-10|1404.83
#2017-08-11|1389.72
#2017-08-14|1410.86
#2017-08-15|1401.90
#2017-08-16|1407.18
#2017-08-17|1409.63
#2017-08-18|1396.59
#2017-08-21|1403.22
#2017-08-22|1400.26
#2017-08-23|1399.16
#2017-08-24|1397.66
#2017-08-25|1399.12
#2017-08-28|1408.77
#2017-08-29|1412.54
#2017-08-30|1412.08
#2017-08-31|1420.55
#2017-09-01|1419.47
#2017-09-04|1417.09
#2017-09-05|1412.20
#2017-09-06|1419.86
#2017-09-07|1434.18
#2017-09-08|1438.59
#2017-09-11|1445.40
#2017-09-12|1440.35
#2017-09-13|1429.76
#2017-09-14|1428.88
#2017-09-15|1439.66
#2017-09-18|1434.96
#2017-09-19|1431.95
#2017-09-20|1433.73
#2017-09-21|1424.25
#2017-09-22|1430.35
#2017-09-25|1422.72
#2017-09-26|1415.99
#2017-09-27|1401.67
#2017-09-28|1406.68
#2017-09-29|1422.33
#2017-10-02|1411.65
#2017-10-03|1416.40
#2017-10-04|1415.49
#2017-10-05|1409.29
#2017-10-06|1401.93
#2017-10-09|1403.78
#2017-10-10|1419.21
#2017-10-11|1425.32
#2017-10-12|1434.13
#2017-10-13|1435.88
#2017-10-16|1436.32
#2017-10-17|1426.99
#2017-10-18|1438.39
#2017-10-19|1436.51
#2017-10-20|1421.22
#2017-10-23|1407.42
#2017-10-24|1400.97
#2017-10-25|1392.97
#2017-10-26|1389.85
#2017-10-27|1388.61
#2017-10-30|1400.88
#2017-10-31|1412.96
#2017-11-01|1408.95
#2017-11-02|1415.06
#2017-11-03|1416.43
#2017-11-06|1413.85
#2017-11-07|1409.77
#2017-11-08|1417.84
#2017-11-09|1413.89
#2017-11-10|1411.65
#2017-11-13|1403.17
#2017-11-14|1411.94
#2017-11-15|1415.45
#2017-11-16|1431.05
#2017-11-17|1427.55
#2017-11-20|1419.96
#2017-11-21|1423.95
#2017-11-22|1426.78
#2017-11-23|1434.32
#2017-11-24|1441.95
#2017-11-27|1443.20
#2017-11-28|1436.64
#2017-11-29|1434.55
#2017-11-30|1448.27
#2017-12-01|1434.12
#2017-12-04|1444.59
#2017-12-05|1455.58
#2017-12-06|1450.38
#2017-12-07|1453.71
#2017-12-08|1460.07
#2017-12-11|1460.61
#2017-12-12|1449.02
#2017-12-13|1452.26
#2017-12-14|1458.16
#2017-12-15|1465.88
#2017-12-18|1499.54
#2017-12-19|1499.69
#2017-12-20|1498.53
#2017-12-21|1494.05
#2017-12-22|1488.78
#2017-12-25|1489.72
#2017-12-26|1491.90
#2017-12-27|1510.29
#2017-12-28|1518.54
#2017-12-29|1531.84
#2018-01-01|1531.92
#2018-01-02|1526.21
#2018-01-03|1533.87
#2018-01-04|1535.98
#2018-01-05|1544.17
#2018-01-08|1547.88
#2018-01-09|1541.52
#2018-01-10|1522.19
#2018-01-11|1507.84
#2018-01-12|1523.06
#2018-01-15|1533.53
#2018-01-16|1545.20
#2018-01-17|1550.76
#2018-01-18|1543.60
#2018-01-19|1544.33
#2018-01-22|1549.61
#2018-01-23|1563.63
#2018-01-24|1570.96
#2018-01-25|1573.18
#2018-01-26|1577.08
#2018-01-29|1548.17
#2018-01-30|1546.36
#2018-01-31|1565.87
#2018-02-01|1549.62
#2018-02-02|1523.14
#2018-02-05|1484.47
#2018-02-06|1444.18
#2018-02-07|1476.11
#2018-02-08|1449.23
#2018-02-09|1440.60
#2018-02-12|1452.05
#2018-02-13|1453.72
#2018-02-14|1466.88
#2018-02-15|1475.19
#2018-02-16|1495.43
#2018-02-19|1481.51
#2018-02-20|1477.72
#2018-02-21|1478.61
#2018-02-22|1477.90
#2018-02-23|1492.65
#2018-02-26|1491.87
#2018-02-27|1471.19
#2018-02-28|1454.74
#2018-03-01|1445.23
#2018-03-02|1447.63
#2018-03-05|1466.42
#2018-03-06|1474.22
#2018-03-07|1488.13
#2018-03-08|1498.22
#2018-03-09|1494.10
#2018-03-12|1496.22
#2018-03-13|1500.23
#2018-03-14|1499.01
#2018-03-15|1500.34
#2018-03-16|1486.15
#2018-03-19|1503.81
#2018-03-20|1504.52
#2018-03-21|1500.50
#2018-03-22|1497.45
#2018-03-23|1490.81
#2018-03-26|1492.06
#2018-03-27|1501.71
#2018-03-28|1504.47
#2018-03-29|1507.25
#2018-03-30|1507.02
#2018-04-02|1508.42
#2018-04-03|1503.43
#2018-04-04|1505.97
#2018-04-05|1510.99
#2018-04-06|1517.13
#2018-04-09|1522.15
#2018-04-10|1524.77
#2018-04-11|1522.19
#2018-04-12|1520.09
#2018-04-13|1528.44
#2018-04-16|1530.21
#2018-04-17|1542.66
#2018-04-18|1547.30
#2018-04-19|1545.21
#2018-04-20|1534.50
#2018-04-23|1523.03
#2018-04-24|1521.08
#2018-04-25|1510.05
#2018-04-26|1521.47
#2018-04-27|1527.69
#2018-04-30|1535.55
#2018-05-01|1521.64
#2018-05-02|1515.12
#2018-05-03|1511.99
#2018-05-04|1510.12
#2018-05-07|1517.20
#2018-05-08|1513.70
#2018-05-09|1518.24
#2018-05-10|1519.04
#2018-05-11|1532.32
#2018-05-14|1531.46
#2018-05-15|1505.88
#2018-05-16|1494.79
#2018-05-17|1497.64
#2018-05-18|1494.74
#2018-05-21|1492.06
#2018-05-22|1496.82
#2018-05-23|1480.26
#2018-05-24|1479.73
#2018-05-25|1485.87
#2018-05-28|1481.12
#2018-05-29|1459.47
#2018-05-30|1474.89
#2018-05-31|1481.99
#2018-06-01|1478.93
#2018-06-04|1496.37
#2018-06-05|1495.83
#2018-06-06|1507.36
#2018-06-07|1500.73
#2018-06-08|1497.23
#2018-06-11|1500.73
#2018-06-12|1496.36
#2018-06-13|1497.48
#2018-06-14|1493.94
#2018-06-15|1488.07
#2018-06-18|1476.00
#2018-06-19|1458.26
#2018-06-20|1468.53
#2018-06-21|1466.54
#2018-06-22|1481.11
#2018-06-25|1473.56
#2018-06-26|1467.64
#2018-06-27|1457.52
#2018-06-28|1448.13
#2018-06-29|1471.30
#2018-07-02|1457.01
#2018-07-03|1466.77
#2018-07-04|1474.28
#2018-07-05|1475.55
#2018-07-06|1491.60
#2018-07-09|1491.15
#2018-07-10|1492.96
#2018-07-11|1483.18
#2018-07-12|1479.38
#2018-07-13|1483.90
#2018-07-16|1489.64
#2018-07-17|1486.38
#2018-07-18|1485.61
#2018-07-19|1473.75
#2018-07-20|1483.70
#2018-07-23|1475.55
#2018-07-24|1484.46
#2018-07-25|1488.62
#2018-07-26|1491.85
#2018-07-27|1493.25
#2018-07-30|1498.29
#2018-07-31|1498.53
#2018-08-01|1489.86
#2018-08-02|1481.44
#2018-08-03|1492.69
#2018-08-06|1481.74
#2018-08-07|1484.75
#2018-08-08|1485.36
#2018-08-09|1482.16
#2018-08-10|1456.58
#2018-08-13|1448.49
#2018-08-14|1437.72
#2018-08-15|1422.50
#2018-08-16|1443.45
#2018-08-17|1445.84
#2018-08-20|1450.98
#2018-08-21|1464.85
#2018-08-22|1477.23
#2018-08-23|1476.99
#2018-08-24|1478.18
#2018-08-27|1489.83
#2018-08-28|1499.43
#2018-08-29|1505.33
#2018-08-30|1490.12
#2018-08-31|1486.91
#2018-09-03|1470.12
#2018-09-04|1457.79
#2018-09-05|1462.34
#2018-09-06|1457.74
#2018-09-07|1454.57
#2018-09-10|1455.71
#2018-09-11|1454.58
#2018-09-12|1468.30
#2018-09-13|1470.41
#2018-09-14|1466.96
#2018-09-17|1471.95
#2018-09-18|1476.00
#2018-09-19|1461.45
#2018-09-20|1476.55
#2018-09-21|1468.94
#2018-09-24|1468.02
#2018-09-25|1462.08
#2018-09-26|1465.95
#2018-09-27|1457.77
#2018-09-28|1444.50
#2018-10-01|1441.44
#2018-10-02|1424.38
#2018-10-03|1425.79
#2018-10-04|1389.53
#2018-10-05|1384.30
#2018-10-08|1379.67
#2018-10-09|1393.86
#2018-10-10|1382.45
#2018-10-11|1367.32
#2018-10-12|1355.35
#2018-10-15|1349.43
#2018-10-16|1384.45
#2018-10-17|1397.83
#2018-10-18|1395.10
#2018-10-19|1396.66
#2018-10-22|1391.34
#2018-10-23|1363.78
#2018-10-24|1357.54
#2018-10-25|1357.81
#2018-10-26|1352.47
#2018-10-29|1358.35
#2018-10-30|1359.44
#2018-10-31|1360.82
#2018-11-01|1378.10
#2018-11-02|1376.67
#2018-11-05|1375.75
#2018-11-06|1386.87
#2018-11-07|1414.89
#2018-11-08|1413.80
#2018-11-09|1409.36
#2018-11-12|1385.58
#2018-11-13|1396.14
#2018-11-14|1400.20
#2018-11-15|1374.87
#2018-11-16|1381.84
#2018-11-19|1377.33
#2018-11-20|1349.49
#2018-11-21|1364.24
#2018-11-22|1362.33
#2018-11-23|1364.34
#2018-11-26|1372.37
#2018-11-27|1370.23
#2018-11-28|1369.81
#2018-11-29|1369.53
#2018-11-30|1351.26
#2018-12-03|1340.46
#2018-12-04|1339.34
#2018-12-05|1340.39
#2018-12-06|1330.16
#2018-12-07|1342.22
#2018-12-10|1321.93
#2018-12-11|1319.08
#2018-12-12|1344.86
#2018-12-13|1335.84
#2018-12-14|1327.69
#2018-12-17|1317.64
#2018-12-18|1314.37
#2018-12-19|1326.70
#2018-12-20|1314.32
#2018-12-21|1306.16
#2018-12-24|1298.66
#2018-12-25|1299.24
#2018-12-26|1297.12
#2018-12-27|1270.13
#2018-12-28|1285.87
#2018-12-31|1294.23
#2019-01-01|1294.60
#2019-01-02|1280.63
#2019-01-03|1284.37
#2019-01-04|1310.16
#2019-01-07|1323.36
#2019-01-08|1341.13
#2019-01-09|1346.41
#2019-01-10|1344.53
#2019-01-11|1356.49
#2019-01-14|1356.29
#2019-01-15|1353.21
#2019-01-16|1361.28
#2019-01-17|1360.98
#2019-01-18|1372.09
#2019-01-21|1372.42
#2019-01-22|1371.11
#2019-01-23|1385.71
#2019-01-24|1386.29
#2019-01-25|1401.86
#2019-01-28|1412.16
#2019-01-29|1427.63
#2019-01-30|1437.75
#2019-01-31|1439.80
#2019-02-01|1436.37
#2019-02-04|1433.88
#2019-02-05|1429.33
#2019-02-06|1428.36
#2019-02-07|1420.70
#2019-02-08|1408.51
#2019-02-11|1408.20
#2019-02-12|1405.25
#2019-02-13|1396.64
#2019-02-14|1381.76
#2019-02-15|1385.84
#2019-02-18|1397.77
#2019-02-19|1398.60
#2019-02-20|1395.99
#2019-02-21|1398.88
#2019-02-22|1397.46
#2019-02-25|1395.50
#2019-02-26|1405.92
#2019-02-27|1406.18
#2019-02-28|1405.44
#2019-03-01|1403.06
#2019-03-04|1396.51
#2019-03-05|1401.01
#2019-03-06|1394.78
#2019-03-07|1392.81
#2019-03-08|1402.23
#2019-03-11|1405.79
#2019-03-12|1414.67
#2019-03-13|1424.80
#2019-03-14|1437.84
#2019-03-15|1444.66
#2019-03-18|1448.39
#2019-03-19|1453.86
#2019-03-20|1445.68
#2019-03-21|1450.72
#2019-03-22|1439.49
#2019-03-25|1437.82
#2019-03-26|1446.51
#2019-03-27|1442.54
#2019-03-28|1433.81
#2019-03-29|1435.87
#2019-04-01|1447.26
#2019-04-02|1445.82
#2019-04-03|1460.94
#2019-04-04|1453.73
#2019-04-05|1444.65
#2019-04-08|1435.76
#2019-04-09|1425.68
#2019-04-10|1445.60
#2019-04-11|1450.96
#2019-04-12|1449.16
#2019-04-15|1448.14
#2019-04-16|1451.72
#2019-04-17|1440.07
#2019-04-18|1434.76
#2019-04-19|1434.75
#2019-04-22|1433.54
#2019-04-23|1429.18
#2019-04-24|1446.87
#2019-04-25|1430.44
#2019-04-26|1428.74
#2019-04-29|1427.19
#2019-04-30|1426.70
#2019-05-01|1430.08
#2019-05-02|1431.10
#2019-05-03|1428.98
#2019-05-06|1425.33
#2019-05-07|1434.20
#2019-05-08|1427.56
#2019-05-09|1430.18
#2019-05-10|1439.07
#2019-05-13|1434.07
#2019-05-14|1432.51
#2019-05-15|1437.72
#2019-05-16|1443.43
#2019-05-17|1430.46
#2019-05-20|1428.90
#2019-05-21|1438.57
#2019-05-22|1421.40
#2019-05-23|1407.17
#2019-05-24|1425.56
#2019-05-27|1425.33
#2019-05-28|1411.45
#2019-05-29|1404.10
#2019-05-30|1401.63
#2019-05-31|1409.85
#2019-06-03|1416.97
#2019-06-04|1420.33
#2019-06-05|1435.28
#2019-06-06|1415.19
#2019-06-07|1417.76
#2019-06-10|1422.73
#2019-06-11|1426.54
#2019-06-12|1423.68
#2019-06-13|1427.08
#2019-06-14|1419.92
#2019-06-17|1420.75
#2019-06-18|1424.38
#2019-06-19|1415.91
#2019-06-20|1417.16
#2019-06-21|1417.57
#2019-06-24|1417.68
#2019-06-25|1418.97
#2019-06-26|1404.05
#2019-06-27|1394.30
#2019-06-28|1412.82
#2019-07-01|1415.96
#2019-07-02|1418.67
#2019-07-03|1440.85
#2019-07-04|1453.29
#2019-07-05|1434.16
#2019-07-08|1438.03
#2019-07-09|1444.50
#2019-07-10|1440.53
#2019-07-11|1439.49
#2019-07-12|1443.26
#2019-07-15|1445.37
#2019-07-16|1427.68
#2019-07-17|1433.63
#2019-07-18|1436.07
#2019-07-19|1437.71
#2019-07-22|1433.35
#2019-07-23|1430.39
#2019-07-24|1439.29
#2019-07-25|1438.32
#2019-07-26|1423.50
#2019-07-29|1430.78
#2019-07-30|1415.22
#2019-07-31|1400.35
#2019-08-01|1397.73
#2019-08-02|1400.41
#2019-08-05|1388.32
#2019-08-06|1385.49
#2019-08-07|1394.07
#2019-08-08|1398.69
#2019-08-09|1399.89
#2019-08-12|1398.93
#2019-08-13|1390.59
#2019-08-14|1378.98
#2019-08-15|1376.30
#2019-08-16|1388.95
#2019-08-19|1398.46
#2019-08-20|1385.84
#2019-08-21|1402.66
#2019-08-22|1401.58
#2019-08-23|1408.21
#2019-08-26|1402.59
#2019-08-27|1416.61
#2019-08-28|1407.60
#2019-08-29|1402.75
#2019-08-30|1419.57
#2019-09-02|1408.34
#2019-09-03|1404.09
#2019-09-04|1421.75
#2019-09-05|1415.23
#2019-09-06|1419.01
#2019-09-09|1405.79
#2019-09-10|1404.46
#2019-09-11|1413.40
#2019-09-12|1411.61
#2019-09-13|1425.29
#2019-09-16|1407.49
#2019-09-17|1425.77
#2019-09-18|1440.84
#2019-09-19|1448.04
#2019-09-20|1447.23
#2019-09-23|1441.08
#2019-09-24|1444.81
#2019-09-25|1440.86
#2019-09-26|1460.85
#2019-09-27|1460.36
#2019-09-30|1464.90
#2019-10-01|1456.89
#2019-10-02|1438.99
#2019-10-03|1445.37
#2019-10-04|1456.61
#2019-10-07|1464.87
#2019-10-08|1450.03
#2019-10-09|1460.74
#2019-10-10|1466.27
#2019-10-11|1501.72
#2019-10-14|1497.04
#2019-10-15|1523.02
#2019-10-16|1521.43
#2019-10-17|1540.26
#2019-10-18|1541.81
#2019-10-21|1539.47
#2019-10-22|1537.94
#2019-10-23|1538.14
#2019-10-24|1528.39
#2019-10-25|1521.27
#2019-10-28|1523.68
#2019-10-29|1526.83
#2019-10-30|1531.37
#2019-10-31|1536.38
#2019-11-01|1534.98
#2019-11-04|1543.51
#2019-11-05|1529.39
#2019-11-06|1530.83
#2019-11-07|1521.00
#2019-11-08|1513.24
#2019-11-11|1518.01
#2019-11-12|1514.59
#2019-11-13|1516.56
#2019-11-14|1526.24
#2019-11-15|1539.97
#2019-11-18|1561.16
#2019-11-19|1561.94
#2019-11-20|1550.84
#2019-11-21|1539.21
#2019-11-22|1533.16
#2019-11-25|1541.20
#2019-11-26|1555.75
#2019-11-27|1557.71
#2019-11-28|1561.28
#2019-11-29|1560.55
#2019-12-02|1546.34
#2019-12-03|1547.38
#2019-12-04|1556.56
#2019-12-05|1559.46
#2019-12-06|1572.72
#2019-12-09|1577.69
#2019-12-10|1577.94
#2019-12-11|1569.02
#2019-12-12|1562.12
#2019-12-13|1580.99
#2019-12-16|1595.54
#2019-12-17|1582.75
#2019-12-18|1582.77
#2019-12-19|1590.22
#2019-12-20|1593.80
#2019-12-23|1596.23
#2019-12-24|1600.67
#2019-12-25|1600.93
#2019-12-26|1602.23
#2019-12-27|1629.41
#2019-12-30|1627.51
#2019-12-31|1633.07
#2020-01-01|1633.49
#2020-01-02|1638.68
#2020-01-03|1635.73
#2020-01-06|1626.45
#2020-01-07|1625.76
#2020-01-08|1609.97
#2020-01-09|1606.00
#2020-01-10|1604.60
#2020-01-13|1611.51
#2020-01-14|1613.86
#2020-01-15|1619.49
#2020-01-16|1632.44
#2020-01-17|1633.80
#2020-01-20|1628.02
#2020-01-21|1629.69
#2020-01-22|1634.60
#2020-01-23|1630.70
#2020-01-24|1644.77
#2020-01-27|1615.17
#2020-01-28|1614.22
#2020-01-29|1628.07
#2020-01-30|1626.91
#2020-01-31|1630.54
#2020-02-03|1623.88
#2020-02-04|1633.06
#2020-02-05|1631.31
#2020-02-06|1631.90
#2020-02-07|1627.73
#2020-02-10|1632.78
#2020-02-11|1645.51
#2020-02-12|1642.88
#2020-02-13|1643.88
#2020-02-14|1669.20
#2020-02-17|1661.68
#2020-02-18|1662.14
#2020-02-19|1665.65
#2020-02-20|1653.63
#2020-02-21|1664.44
#2020-02-24|1627.82
#2020-02-25|1606.33
#2020-02-26|1596.55
#2020-02-27|1552.19
#2020-02-28|1492.25
#2020-03-02|1510.31
#2020-03-03|1556.93
#2020-03-04|1577.45
#2020-03-05|1568.46
#2020-03-06|1538.81
#2020-03-09|1464.88
#2020-03-10|1422.23
#2020-03-11|1403.39
#2020-03-12|1221.66
#2020-03-13|1206.51
#2020-03-16|1092.73
#2020-03-17|1038.73
#2020-03-18| 969.36
#2020-03-19| 988.26
#2020-03-20|1044.02
#2020-03-23| 989.81
#2020-03-24|1083.43
#2020-03-25|1107.51
#2020-03-26|1148.10
#2020-03-27|1123.69
#2020-03-30|1124.51
#2020-03-31|1150.55
#2020-04-01|1109.76
#2020-04-02|1102.66
#2020-04-03|1078.85
#2020-04-06|1107.18
#2020-04-07|1154.55
#2020-04-08|1168.68
#2020-04-09|1213.43
#2020-04-10|1213.44
#2020-04-13|1210.50
#2020-04-14|1195.21
#2020-04-15|1153.29
#2020-04-16|1137.91
#2020-04-17|1164.25
#2020-04-20|1154.85
#2020-04-21|1124.30
#2020-04-22|1128.56
#2020-04-23|1139.04
#2020-04-24|1132.79
#2020-04-27|1145.76
#2020-04-28|1160.13
#2020-04-29|1189.06
#2020-04-30|1194.35
#2020-05-01|1189.39
#2020-05-04|1139.41
#2020-05-05|1161.28
#2020-05-06|1144.83
#2020-05-07|1165.89
#2020-05-08|1186.79
#2020-05-11|1170.61
#2020-05-12|1150.55
#2020-05-13|1125.87
#2020-05-14|1097.55
#2020-05-15|1099.64
#2020-05-18|1141.67
#2020-05-19|1151.20
#2020-05-20|1147.55
#2020-05-21|1139.29
#2020-05-22|1140.66
#2020-05-25|1165.27
#2020-05-26|1190.94
#2020-05-27|1191.64
#2020-05-28|1222.76
#2020-05-29|1221.48
#2020-06-01|1236.37
#2020-06-02|1286.17
#2020-06-03|1322.44
#2020-06-04|1343.74
#2020-06-05|1368.36
#2020-06-08|1355.29
#2020-06-09|1326.70
#2020-06-10|1312.49
#2020-06-11|1270.64
#2020-06-12|1272.06
#2020-06-15|1275.87
#2020-06-16|1295.10
#2020-06-17|1299.99
#2020-06-18|1300.54
#2020-06-19|1281.99
#2020-06-22|1275.06
#2020-06-23|1279.88
#2020-06-24|1241.39
#2020-06-25|1234.70
#2020-06-26|1234.98
#2020-06-29|1231.99
#2020-06-30|1239.68
#2020-07-01|1257.77
#2020-07-02|1274.46
#2020-07-03|1273.88
#2020-07-06|1296.43
#2020-07-07|1273.37
#2020-07-08|1274.62
#2020-07-09|1257.82
#2020-07-10|1274.05
#2020-07-13|1281.18
#2020-07-14|1273.87
#2020-07-15|1280.94
#2020-07-16|1267.67
#2020-07-17|1262.21
#2020-07-20|1273.24
#2020-07-21|1290.39
#2020-07-22|1300.97
#2020-07-23|1284.53
#2020-07-24|1274.52
#2020-07-27|1269.74
#2020-07-28|1289.57
#2020-07-29|1317.22
#2020-07-30|1298.08
#2020-07-31|1309.08
#2020-08-03|1298.08
#2020-08-04|1311.70
#2020-08-05|1349.34
#2020-08-06|1336.91
#2020-08-07|1339.05
#2020-08-10|1341.12
#2020-08-11|1346.75
#2020-08-12|1349.75
#2020-08-13|1350.00
#2020-08-14|1341.03
#2020-08-17|1338.95
#2020-08-18|1327.12
#2020-08-19|1319.16
#2020-08-20|1343.69
#2020-08-21|1339.59
#2020-08-24|1344.51
#2020-08-25|1335.06
#2020-08-26|1355.93
#2020-08-27|1339.34
#2020-08-28|1353.39
#2020-08-31|1349.19
#2020-09-01|1352.24
#2020-09-02|1356.06
#2020-09-03|1351.77
#2020-09-04|1308.29
#2020-09-07|1332.97
#2020-09-08|1327.55
#2020-09-09|1345.92
#2020-09-10|1342.11
#2020-09-11|1330.88
#2020-09-14|1338.61
#2020-09-15|1344.37
#2020-09-16|1362.57
#2020-09-17|1357.54
#2020-09-18|1344.26
#2020-09-21|1286.98
#2020-09-22|1283.10
#2020-09-23|1266.06
#2020-09-24|1258.45
#2020-09-25|1253.07
#2020-09-28|1287.35
#2020-09-29|1280.22
#2020-09-30|1299.36
#2020-10-01|1308.46
#2020-10-02|1309.94
#2020-10-05|1329.13
#2020-10-06|1339.37
#2020-10-07|1317.51
#2020-10-08|1331.05
#2020-10-09|1341.09
#2020-10-12|1351.01
#2020-10-13|1333.00
#2020-10-14|1330.91
#2020-10-15|1319.41
#2020-10-16|1302.39
#2020-10-19|1320.03
#2020-10-20|1328.09
#2020-10-21|1314.89
#2020-10-22|1309.27
#2020-10-23|1311.62
#2020-10-26|1288.43
#2020-10-27|1275.51
#2020-10-28|1223.98
#2020-10-29|1226.26
#2020-10-30|1235.61
#2020-11-02|1245.11
#2020-11-03|1275.47
#2020-11-04|1305.81
#2020-11-05|1330.04
#2020-11-06|1333.34
#2020-11-09|1384.38
#2020-11-10|1404.93
#2020-11-11|1427.87
#2020-11-12|1416.13
#2020-11-13|1413.58
#2020-11-16|1437.96
#2020-11-17|1442.14
#2020-11-18|1454.80
#2020-11-19|1439.35
#2020-11-20|1436.95
#2020-11-23|1429.43
#2020-11-24|1443.21
#2020-11-25|1453.13
#2020-11-26|1455.20
#2020-11-27|1452.29
#2020-11-30|1445.20
#2020-12-01|1461.31
#2020-12-02|1458.76
#2020-12-03|1475.24
#2020-12-04|1485.37
#2020-12-07|1479.72
#2020-12-08|1478.93
#2020-12-09|1474.33
#2020-12-10|1478.34
#2020-12-11|1474.99
#2020-12-14|1482.36
#2020-12-15|1491.55
#2020-12-16|1513.75
#2020-12-17|1533.49
#2020-12-18|1508.10
#2020-12-21|1470.47
#2020-12-22|1481.89
#2020-12-23|1514.02
#2020-12-24|1521.67
#2020-12-25|1521.64
#2020-12-28|1527.29
#2020-12-29|1551.78
#2020-12-30|1553.13
#2020-12-31|1545.34
#2021-01-01|1545.34
#2021-01-04|1537.40
#2021-01-05|1542.44
#2021-01-06|1529.09
#2021-01-07|1518.54
#2021-01-08|1523.28
#2021-01-11|1496.76
#2021-01-12|1492.66
#2021-01-13|1508.46
#2021-01-14|1525.49
#2021-01-15|1501.68
#2021-01-18|1503.73
#2021-01-19|1505.12
#2021-01-20|1510.29
#2021-01-21|1492.39
#2021-01-22|1491.52
#2021-01-25|1476.24
#2021-01-26|1499.45
#2021-01-27|1500.96
#2021-01-28|1499.44
#2021-01-29|1495.08
#2021-02-01|1499.55
#2021-02-02|1505.87
#2021-02-03|1496.80
#2021-02-04|1489.69
#2021-02-05|1494.52
#2021-02-08|1487.50
#2021-02-09|1498.92
#2021-02-10|1501.84
#2021-02-11|1498.22
#2021-02-12|1493.25
#2021-02-15|1506.33
#2021-02-16|1496.34
#2021-02-17|1482.89
#2021-02-18|1473.19
#2021-02-19|1476.79
#2021-02-22|1485.61
#2021-02-23|1503.45
#2021-02-24|1498.81
#2021-02-25|1510.30
#2021-02-26|1480.02
#2021-03-01|1498.58
#2021-03-02|1495.59
#2021-03-03|1492.08
#2021-03-04|1499.30
#2021-03-05|1458.46
#2021-03-08|1472.45
#2021-03-09|1477.00
#2021-03-10|1487.65
#2021-03-11|1510.61
#2021-03-12|1503.13
#2021-03-15|1500.85
#2021-03-16|1525.46
#2021-03-17|1509.07
#2021-03-18|1500.60
#2021-03-19|1505.33
#2021-03-22|1497.68
#2021-03-23|1502.62
#2021-03-24|1501.21
#2021-03-25|1476.51
#2021-03-26|1492.78
#2021-03-29|1484.79
#2021-03-30|1492.48
#2021-03-31|1489.23
#2021-04-01|1512.00
#2021-04-02|1512.05
#2021-04-05|1518.32
#2021-04-06|1533.07
#2021-04-07|1552.08
#2021-04-08|1561.27
#2021-04-09|1553.02
#2021-04-12|1549.50
#2021-04-13|1563.79
#2021-04-14|1578.23
#2021-04-15|1586.75
#2021-04-16|1598.75
#2021-04-19|1612.57
#2021-04-20|1617.11
#2021-04-21|1596.81
#2021-04-22|1613.76
#2021-04-23|1603.63
#2021-04-26|1618.91
#2021-04-27|1619.70
#2021-04-28|1619.83
#2021-04-29|1620.15
#2021-04-30|1603.47
#2021-05-03|1621.34
#2021-05-04|1604.82
#2021-05-05|1600.15
#2021-05-06|1607.14
#2021-05-07|1631.00
#2021-05-10|1651.72
#2021-05-11|1615.78
#2021-05-12|1605.42
#2021-05-13|1598.03
#2021-05-14|1621.73
#2021-05-17|1620.59
#2021-05-18|1649.28
#2021-05-19|1634.97
#2021-05-20|1648.40
#2021-05-21|1642.34
#2021-05-24|1655.69
#2021-05-25|1661.27
#2021-05-26|1671.36
#2021-05-27|1685.28
#2021-05-28|1691.62
#2021-05-31|1694.56
#2021-06-01|1708.29
#2021-06-02|1714.49
#2021-06-03|1697.05
#2021-06-04|1713.16
#2021-06-07|1727.35
#2021-06-08|1743.73
#2021-06-09|1752.32
#2021-06-10|1748.05
#2021-06-11|1736.39
#2021-06-14|1747.84
#2021-06-15|1736.04
#2021-06-16|1731.22
#2021-06-17|1694.29
#2021-06-18|1673.36
#2021-06-21|1681.90
#2021-06-22|1693.39
#2021-06-23|1693.91
#2021-06-24|1691.53
#2021-06-25|1695.26
#2021-06-28|1673.72
#2021-06-29|1664.31
#2021-06-30|1652.24
#2021-07-01|1663.38
#2021-07-02|1679.97
#2021-07-05|1695.63
#2021-07-06|1703.25
#2021-07-07|1707.64
#2021-07-08|1702.07
#2021-07-09|1733.61
#2021-07-12|1760.55
#2021-07-13|1738.43
#2021-07-14|1720.05
#2021-07-15|1706.94
#2021-07-16|1719.26
#2021-07-19|1681.93
#2021-07-20|1685.73
#2021-07-21|1717.12
#2021-07-22|1722.94
#2021-07-23|1720.83
#2021-07-26|1725.01
#2021-07-27|1730.11
#2021-07-28|1739.07
#2021-07-29|1746.80
#2021-07-30|1745.63
#2021-08-02|1770.95
#2021-08-03|1761.95
#2021-08-04|1777.63
#2021-08-05|1795.03
#2021-08-06|1780.18
#2021-08-09|1766.87
#2021-08-10|1763.40
#2021-08-11|1777.74
#2021-08-12|1778.93
#2021-08-13|1802.02
#2021-08-16|1804.30
#2021-08-17|1779.60
#2021-08-18|1792.27
#2021-08-19|1771.02
#2021-08-20|1775.96
#2021-08-23|1774.65
#2021-08-24|1770.48
#2021-08-25|1760.77
#2021-08-26|1757.59
#2021-08-27|1787.64
#2021-08-30|1791.96
#2021-08-31|1787.90
#2021-09-01|1798.59
#2021-09-02|1791.33
#2021-09-03|1781.83
#2021-09-06|1771.23
#2021-09-07|1759.88
#2021-09-08|1721.33
#2021-09-09|1740.00
#2021-09-10|1724.97
#2021-09-13|1733.16
#2021-09-14|1734.66
#2021-09-15|1714.50
#2021-09-16|1716.64
#2021-09-17|1701.40
#2021-09-20|1672.44
#2021-09-21|1694.69
#2021-09-22|1702.33
#2021-09-23|1719.83
#2021-09-24|1692.88
#2021-09-27|1700.36
#2021-09-28|1647.11
#2021-09-29|1631.92
#2021-09-30|1621.98
#2021-10-01|1641.44
#2021-10-04|1631.17
#2021-10-05|1626.87
#2021-10-06|1602.51
#2021-10-07|1627.54
#2021-10-08|1625.00
#2021-10-11|1631.26
#2021-10-12|1641.58
#2021-10-13|1657.59
#2021-10-14|1675.03
#2021-10-15|1694.55
#2021-10-18|1690.87
#2021-10-19|1711.43
#2021-10-20|1702.74
#2021-10-21|1708.66
#2021-10-22|1718.95
#2021-10-25|1705.97
#2021-10-26|1710.41
#2021-10-27|1722.80
#2021-10-28|1734.60
#2021-10-29|1691.50
#2021-11-01|1689.80
#2021-11-02|1689.86
#2021-11-03|1702.27
#2021-11-04|1733.42
#2021-11-05|1733.58
#2021-11-08|1728.85
#2021-11-09|1734.72
#2021-11-10|1717.15
#2021-11-11|1708.19
#2021-11-12|1714.14
#2021-11-15|1721.10
#2021-11-16|1723.72
#2021-11-17|1709.07
#2021-11-18|1723.41
#2021-11-19|1724.78
#2021-11-22|1702.14
#2021-11-23|1673.97
#2021-11-24|1677.65
#2021-11-25|1698.57
#2021-11-26|1654.47
#2021-11-29|1652.18
#2021-11-30|1637.22
#2021-12-01|1660.83
#2021-12-02|1651.10
#2021-12-03|1635.22
#2021-12-06|1652.83
#2021-12-07|1665.30
#2021-12-08|1665.99
#2021-12-09|1659.98
#2021-12-10|1657.70
#2021-12-13|1640.20
#2021-12-14|1626.10
#2021-12-15|1631.43
#2021-12-16|1638.16
#2021-12-17|1645.57
#2021-12-20|1615.14
#2021-12-21|1627.04
#2021-12-22|1641.38
#2021-12-23|1652.21
#2021-12-24|1657.10
#2021-12-27|1666.97
#2021-12-28|1677.08
#2021-12-29|1687.07
#2021-12-30|1695.70
#2021-12-31|1699.51
#2022-01-03|1697.83
#2022-01-04|1704.36
#2022-01-05|1707.28
#2022-01-06|1688.13
#2022-01-07|1673.19
#2022-01-10|1649.42
#2022-01-11|1653.97
#2022-01-12|1678.73
#2022-01-13|1686.93
#2022-01-14|1674.47
#2022-01-17|1666.54
#2022-01-18|1643.27
#2022-01-19|1652.05
#2022-01-20|1662.49
#2022-01-21|1640.20
#2022-01-24|1590.14
#2022-01-25|1592.68
#2022-01-26|1626.25
#2022-01-27|1616.52
#2022-01-28|1608.12
#2022-01-31|1628.95
#2022-02-01|1635.73
#2022-02-02|1654.60
#2022-02-03|1651.73
#2022-02-04|1607.11
#2022-02-07|1598.34
#2022-02-08|1583.45
#2022-02-09|1615.37
#2022-02-10|1631.25
#2022-02-11|1610.00
#2022-02-14|1574.87
#2022-02-15|1598.51
#2022-02-16|1623.61
#2022-02-17|1610.74
#2022-02-18|1592.23
#2022-02-21|1567.85
#2022-02-22|1574.96
#2022-02-23|1565.61
#2022-02-24|1498.64
#2022-02-25|1572.79
#2022-02-28|1579.63
#2022-03-01|1539.15
#2022-03-02|1544.74
#2022-03-03|1521.30
#2022-03-04|1460.64
#2022-03-07|1425.61
#2022-03-08|1423.96
#2022-03-09|1507.06
#2022-03-10|1495.37
#2022-03-11|1512.48
#2022-03-14|1532.34
#2022-03-15|1517.99
#2022-03-16|1554.05
#2022-03-17|1583.47
#2022-03-18|1580.83
#2022-03-21|1560.76
#2022-03-22|1577.20
#2022-03-23|1535.46
#2022-03-24|1523.78
#2022-03-25|1543.44
#2022-03-28|1544.79
#2022-03-29|1589.29
#2022-03-30|1590.92
#2022-03-31|1571.98
#2022-04-01|1570.75
#2022-04-04|1573.72
#2022-04-05|1576.77
#2022-04-06|1543.00
#2022-04-07|1534.32
#2022-04-08|1538.81
#2022-04-11|1545.01
#2022-04-12|1520.75
#2022-04-13|1509.03
#2022-04-14|1515.42
#2022-04-15|1515.55
#2022-04-18|1514.82
#2022-04-19|1488.29
#2022-04-20|1503.27
#2022-04-21|1508.74
#2022-04-22|1474.34
#2022-04-25|1449.05
#2022-04-26|1435.96
#2022-04-27|1423.34
#2022-04-28|1423.25
#2022-04-29|1415.95
#2022-05-02|1392.03
#2022-05-03|1374.08
#2022-05-04|1348.09
#2022-05-05|1352.07
#2022-05-06|1317.59
#2022-05-09|1266.15
#2022-05-10|1277.07
#2022-05-11|1313.65
#2022-05-12|1285.41
#2022-05-13|1303.55
#2022-05-16|1318.70
#2022-05-17|1341.92
#2022-05-18|1339.41
#2022-05-19|1332.60
#2022-05-20|1343.26
#2022-05-23|1370.83
#2022-05-24|1352.75
#2022-05-25|1343.07
#2022-05-26|1356.46
#2022-05-27|1380.42
#2022-05-30|1391.99
#2022-05-31|1374.18
#2022-06-01|1344.75
#2022-06-02|1344.32
#2022-06-03|1345.48
#2022-06-06|1356.58
#2022-06-07|1349.04
#2022-06-08|1342.35
#2022-06-09|1300.96
#2022-06-10|1258.59
#2022-06-13|1193.77
#2022-06-14|1180.47
#2022-06-15|1193.20
#2022-06-16|1169.13
#2022-06-17|1185.47
#2022-06-20|1200.37
#2022-06-21|1201.14
#2022-06-22|1208.31
#2022-06-23|1181.73
#2022-06-24|1207.09
#2022-06-27|1221.12
#2022-06-28|1219.26
#2022-06-29|1179.55
#2022-06-30|1142.35
#2022-07-01|1132.93
#2022-07-04|1117.92
#2022-07-05|1105.10
#2022-07-06|1127.77
#2022-07-07|1147.00
#2022-07-08|1145.80
#2022-07-11|1128.26
#2022-07-12|1134.64
#2022-07-13|1138.83
#2022-07-14|1106.27
#2022-07-15|1138.89
#2022-07-18|1166.47
#2022-07-19|1186.96
#2022-07-20|1187.09
#2022-07-21|1189.83
#2022-07-22|1234.94
#2022-07-25|1221.17
#2022-07-26|1201.81
#2022-07-27|1194.15
#2022-07-28|1225.80
#2022-07-29|1250.37
#2022-08-01|1248.49
#2022-08-02|1229.01
#2022-08-03|1232.76
#2022-08-04|1229.71
#2022-08-05|1211.11
#2022-08-08|1238.14
#2022-08-09|1226.18
#2022-08-10|1281.69
#2022-08-11|1277.24
#2022-08-12|1281.67
#2022-08-15|1273.64
#2022-08-16|1261.39
#2022-08-17|1226.78
#2022-08-18|1232.22
#2022-08-19|1191.24
#2022-08-22|1167.13
#2022-08-23|1159.30
#2022-08-24|1158.57
#2022-08-25|1157.12
#2022-08-26|1137.72
#2022-08-29|1126.44
#2022-08-30|1121.41
#2022-08-31|1121.29
#2022-09-01|1076.81
#2022-09-02|1105.30
#2022-09-05|1082.32
#2022-09-06|1088.14
#2022-09-07|1085.95
#2022-09-08|1080.12
#2022-09-09|1103.92
#2022-09-12|1141.62
#2022-09-13|1089.25
#2022-09-14|1067.75
#2022-09-15|1056.72
#2022-09-16|1062.01
#2022-09-19|1048.52
#2022-09-20|1009.70
#2022-09-21|1005.96
#2022-09-22| 962.99
#2022-09-23| 922.77
#2022-09-26| 892.60
#2022-09-27| 860.83
#2022-09-28| 881.95
#2022-09-29| 872.61
#2022-09-30| 914.85
#2022-10-03| 926.47
#2022-10-04| 942.02
#2022-10-05| 898.82
#2022-10-06| 904.82
#2022-10-07| 881.92
#2022-10-10| 864.49
#2022-10-11| 862.77
#2022-10-12| 845.50
#2022-10-13| 851.01
#2022-10-14| 880.41
#2022-10-17| 918.20
#2022-10-18| 916.48
#2022-10-19| 889.90
#2022-10-20| 907.78
#2022-10-21| 888.89
#2022-10-24| 906.24
#2022-10-25| 955.49
#2022-10-26| 964.55
#2022-10-27| 980.52
#2022-10-28| 960.11
#2022-10-31| 957.54
#2022-11-01| 975.12
#2022-11-02| 965.95
#2022-11-03| 929.70
#2022-11-04| 960.54
#2022-11-07| 979.79
#2022-11-08| 990.66
#2022-11-09| 990.21
#2022-11-10|1061.41
#2022-11-11|1084.57
#2022-11-14|1074.08
#2022-11-15|1080.47
#2022-11-16|1057.41
#2022-11-17|1041.13
#2022-11-18|1060.17
#2022-11-21|1047.34
#2022-11-22|1049.55
#2022-11-23|1054.61
#2022-11-24|1082.59
#2022-11-25|1072.71
#2022-11-28|1057.66
#2022-11-29|1047.60
#2022-11-30|1028.62
#2022-12-01|1055.16
#2022-12-02|1065.62
#2022-12-05|1075.02
#2022-12-06|1065.67
#2022-12-07|1056.31
#2022-12-08|1060.19
#2022-12-09|1068.68
#2022-12-12|1054.18
#2022-12-13|1094.14
#2022-12-14|1105.55
#2022-12-15|1079.00
#2022-12-16|1033.24
#2022-12-19|1029.08
#2022-12-20|1015.80
#2022-12-21|1040.03
#2022-12-22|1029.69
#2022-12-23|1038.18
#2022-12-26|1037.19
#2022-12-27|1036.28
#2022-12-28|1036.82
#2022-12-29|1053.77
#2022-12-30|1042.07
#2023-01-02|1058.77
#2023-01-03|1066.84
#2023-01-04|1091.46
#2023-01-05|1067.43
#2023-01-06|1082.45
#2023-01-09|1114.34
#2023-01-10|1103.18
#2023-01-11|1134.97
#2023-01-12|1158.37
#2023-01-13|1159.20
#2023-01-16|1180.98
#2023-01-17|1176.44
#2023-01-18|1169.90
#2023-01-19|1144.01
#2023-01-20|1150.75
#2023-01-23|1167.75
#2023-01-24|1164.66
#2023-01-25|1162.87
#2023-01-26|1155.96
#2023-01-27|1166.04
#2023-01-30|1156.60
#2023-01-31|1143.56
#2023-02-01|1154.74
#2023-02-02|1226.44
#2023-02-03|1193.03
#2023-02-06|1156.94
#2023-02-07|1141.97
#2023-02-08|1151.83
#2023-02-09|1157.32
#2023-02-10|1137.56
#2023-02-13|1145.73
#2023-02-14|1145.77
#2023-02-15|1130.47
#2023-02-16|1123.75
#2023-02-17|1125.08
#2023-02-20|1125.53
#2023-02-21|1106.38
#2023-02-22|1090.67
#2023-02-23|1097.19
#2023-02-24|1073.94
#2023-02-27|1092.96
#2023-02-28|1096.90
#2023-03-01|1071.28
#2023-03-02|1068.88
#2023-03-03|1076.86
#2023-03-06|1102.00
#2023-03-07|1070.35
#2023-03-08|1058.77
#2023-03-09|1031.73
#2023-03-10|1029.31
#2023-03-13|1028.77
#2023-03-14|1045.28
#2023-03-15|1018.99
#2023-03-16|1012.67
#2023-03-17| 997.85
#2023-03-20|1013.82
#2023-03-21|1011.27
#2023-03-22| 981.72
#2023-03-23| 994.06
#2023-03-24| 961.07
#2023-03-27| 965.24
#2023-03-28| 948.79
#2023-03-29| 967.14
#2023-03-30|1005.16
#2023-03-31|1006.30
#2023-04-03|1007.90
#2023-04-04|1020.22
#2023-04-05| 996.46
#2023-04-06|1019.61
#2023-04-07|1019.78
#2023-04-10|1012.64
#2023-04-11|1025.90
#2023-04-12|1042.46
#2023-04-13|1047.74
#2023-04-14|1059.58
#2023-04-17|1056.60
#2023-04-18|1054.34
#2023-04-19|1043.79
#2023-04-20|1042.34
#2023-04-21|1043.72
#2023-04-24|1046.02
#2023-04-25|1032.56
#2023-04-26|1042.92
#2023-04-27|1050.34
#2023-04-28|1070.01
#2023-05-01|1066.42
#2023-05-02|1039.17
#2023-05-03|1046.63
#2023-05-04|1042.21
#2023-05-05|1051.91
#2023-05-08|1045.79
#2023-05-09|1014.35
#2023-05-10|1018.19
#2023-05-11|1014.54
#2023-05-12| 995.78
#2023-05-15|1013.71
#2023-05-16|1008.85
#2023-05-17| 996.15
#2023-05-18| 981.19
#2023-05-19| 988.69
#2023-05-22| 992.97
#2023-05-23|1004.56
#2023-05-24| 978.40
#2023-05-25| 961.61
#2023-05-26| 958.70
#2023-05-29| 957.32
#2023-05-30| 960.55
#2023-05-31| 954.20
#2023-06-01| 962.88
#2023-06-02| 996.43
#2023-06-05| 995.33
#2023-06-06|1000.86
#2023-06-07|1007.13
#2023-06-08|1006.28
#2023-06-09|1013.49
#2023-06-12|1004.25
#2023-06-13| 997.91
#2023-06-14|1009.64
#2023-06-15|1009.00
#2023-06-16|1015.44
#2023-06-19| 997.44
#2023-06-20| 987.62
#2023-06-21| 977.71
#2023-06-22| 966.66
#2023-06-23| 947.18
#2023-06-26| 948.74
#2023-06-27| 954.23
#2023-06-28| 964.73
#2023-06-29| 953.51
#2023-06-30| 968.90
#2023-07-03| 982.51
#2023-07-04|1007.48
#2023-07-05|1003.83
#2023-07-06| 966.79
#2023-07-07| 978.96
#2023-07-10| 973.59
#2023-07-11|1000.53
#2023-07-12|1041.25
#2023-07-13|1051.70
#2023-07-14|1050.04
#2023-07-17|1037.15
#2023-07-18|1052.53
#2023-07-19|1088.25
#2023-07-20|1079.98
#2023-07-21|1077.42
#2023-07-24|1069.85
#2023-07-25|1066.85
#2023-07-26|1076.78
#2023-07-27|1068.49
#2023-07-28|1062.97
#2023-07-31|1065.49
#2023-08-01|1049.58
#2023-08-02|1031.30
#2023-08-03|1033.28
#2023-08-04|1046.39
#2023-08-07|1039.53
#2023-08-08|1032.87
#2023-08-09|1045.20
#2023-08-10|1062.98
#2023-08-11|1038.96
#2023-08-14|1027.98
#2023-08-15|1022.42
#2023-08-16|1019.41
#2023-08-17|1005.50
#2023-08-18| 987.61
#2023-08-21| 971.37
#2023-08-22| 985.85
#2023-08-23|1005.22
#2023-08-24|1002.95
#2023-08-25| 994.52
#2023-08-28|1004.15
#2023-08-29|1017.57
#2023-08-30|1031.01
#2023-08-31|1037.94
#2023-09-01|1022.46
#2023-09-04|1018.07
#2023-09-05|1009.24
#2023-09-06|1014.90
#2023-09-07|1008.92
#2023-09-08|1009.46
#2023-09-11|1024.03
#2023-09-12|1010.35
#2023-09-13|1015.90
#2023-09-14|1035.47
#2023-09-15|1019.51
#2023-09-18| 998.12
#2023-09-19|1007.31
#2023-09-20|1030.78
#2023-09-21|1015.00
#2023-09-22|1008.37
#2023-09-25| 999.16
#2023-09-26| 978.97
#2023-09-27| 956.52
#2023-09-28| 955.73
#2023-09-29| 982.72
#2023-10-02| 968.07
#2023-10-03| 944.77
#2023-10-04| 944.15
#2023-10-05| 953.82
#2023-10-06| 962.05
#2023-10-09| 957.55
#2023-10-10| 980.25
#2023-10-11| 992.82
#2023-10-12| 977.14
#2023-10-13| 957.75
#2023-10-16| 964.47
#2023-10-17| 963.45
#2023-10-18| 941.26
#2023-10-19| 918.81
#2023-10-20| 919.48
#2023-10-23| 916.46
#2023-10-24| 923.18
#2023-10-25| 905.30
#2023-10-26| 905.34
#2023-10-27| 914.99
#2023-10-30| 921.61
#2023-10-31| 940.41
#2023-11-01| 946.45
#2023-11-02|1001.13
#2023-11-03|1039.45
#2023-11-06|1014.67
#2023-11-07|1014.74
#2023-11-08|1010.90
#2023-11-09|1026.37
#2023-11-10|1010.51
#2023-11-13|1008.07
#2023-11-14|1089.63
#2023-11-15|1082.55
#2023-11-16|1071.13
#2023-11-17|1087.67
#2023-11-20|1099.75
#2023-11-21|1076.12
#2023-11-22|1084.25
#2023-11-23|1090.37
#2023-11-24|1093.39
#2023-11-27|1102.98
#2023-11-28|1102.46
#2023-11-29|1117.77
#2023-11-30|1102.38
#2023-12-01|1121.10
#2023-12-04|1120.70
#2023-12-05|1137.85
#2023-12-06|1148.36
#2023-12-07|1143.82
#2023-12-08|1132.88
#2023-12-11|1135.79
#2023-12-12|1129.90
#2023-12-13|1136.08
#2023-12-14|1219.36
#2023-12-15|1202.28
#2023-12-18|1199.67
#2023-12-19|1214.31
#2023-12-20|1227.00
#2023-12-21|1219.75
#2023-12-22|1230.96
#2023-12-25|1230.30
#2023-12-26|1228.33
#2023-12-27|1248.64
#2023-12-28|1247.16
#2023-12-29|1234.00
#2024-01-01|1236.99
#2024-01-02|1214.90
#2024-01-03|1192.88
#2024-01-04|1202.23
#2024-01-05|1196.55
#2024-01-08|1199.81
#2024-01-09|1186.54
#2024-01-10|1194.39
#2024-01-11|1177.49
#2024-01-12|1196.04
#2024-01-15|1185.51
#2024-01-16|1166.23
#2024-01-17|1134.38
#2024-01-18|1137.05
#2024-01-19|1138.17
#2024-01-22|1150.73
#2024-01-23|1131.78
#2024-01-24|1159.61
#2024-01-25|1157.64
#2024-01-26|1167.30
#2024-01-29|1173.69
#2024-01-30|1175.09
#2024-01-31|1188.66
#2024-02-01|1164.35
#2024-02-02|1153.81
#2024-02-05|1135.63
#2024-02-06|1142.96
#2024-02-07|1137.98
#2024-02-08|1132.22
#2024-02-09|1121.23
#2024-02-12|1136.11
#2024-02-13|1107.16
#2024-02-14|1105.89
#2024-02-15|1130.03
#2024-02-16|1130.12
#2024-02-19|1132.35
#2024-02-20|1131.07
#2024-02-21|1124.34
#2024-02-22|1132.29
#2024-02-23|1130.94
#2024-02-26|1127.19
#2024-02-27|1129.01
#2024-02-28|1109.48
#2024-02-29|1112.33
#2024-03-01|1131.15
#2024-03-04|1127.02
#2024-03-05|1126.50
#2024-03-06|1127.36
#2024-03-07|1142.81
#2024-03-08|1166.99
#2024-03-11|1168.98
#2024-03-12|1154.30
#2024-03-13|1158.94
#2024-03-14|1147.41
#2024-03-15|1128.89
#2024-03-18|1133.70
#2024-03-19|1138.53
#2024-03-20|1146.82
#2024-03-21|1168.47
#2024-03-22|1170.86
#2024-03-25|1174.32
#2024-03-26|1175.15
#2024-03-27|1177.82
#2024-03-28|1182.76
#2024-03-29|1182.99
#2024-04-01|1176.39
#2024-04-02|1154.45
#2024-04-03|1155.17
#2024-04-04|1163.62
#2024-04-05|1144.96
#2024-04-08|1161.79
#2024-04-09|1156.14
#2024-04-10|1128.33
#2024-04-11|1123.84
#2024-04-12|1115.96
#2024-04-15|1115.96
#2024-04-16|1100.30
#2024-04-17|1095.90
#2024-04-18|1110.29
#2024-04-19|1115.80
#2024-04-22|1122.28
#2024-04-23|1137.74
#2024-04-24|1118.15
#2024-04-25|1113.50
#2024-04-26|1129.90
#2024-04-29|1147.08
#2024-04-30|1146.42
#2024-05-01|1147.13
#2024-05-02|1163.41
#2024-05-03|1182.53
#2024-05-06|1183.69
#2024-05-07|1201.16
#2024-05-08|1192.98
#2024-05-09|1195.53
#2024-05-10|1190.25
#2024-05-13|1194.87
#2024-05-14|1201.24
#2024-05-15|1240.33
#2024-05-16|1240.85
#2024-05-17|1232.30
#2024-05-20|1226.05
#2024-05-21|1221.27
#2024-05-22|1226.49
#2024-05-23|1202.34
#2024-05-24|1202.41
#2024-05-27|1207.38
#2024-05-28|1215.17
#2024-05-29|1188.14
#2024-05-30|1210.12
#2024-05-31|1215.57
#2024-06-03|1238.39
#2024-06-04|1240.74
#2024-06-05|1237.76
#2024-06-06|1231.53
#2024-06-07|1194.23
#2024-06-10|1188.92
#2024-06-11|1167.81
#2024-06-12|1208.08
#2024-06-13|1184.70
#2024-06-14|1169.69
#2024-06-17|1164.85
#2024-06-18|1179.58
#2024-06-19|1169.99
#2024-06-20|1181.25
#2024-06-21|1167.93
#2024-06-24|1183.47
#2024-06-25|1170.13
#2024-06-26|1156.94
#2024-06-27|1164.95
#2024-06-28|1170.56
#2024-07-01|1171.50
#2024-07-02|1172.13
#2024-07-03|1199.77
#2024-07-04|1205.16
#2024-07-05|1218.00
#2024-07-08|1213.56
#2024-07-09|1214.68
#2024-07-10|1236.13
#2024-07-11|1265.96
#2024-07-12|1270.62
#2024-07-15|1263.34
#2024-07-16|1255.45
#2024-07-17|1255.00
#2024-07-18|1254.41
#2024-07-19|1239.09
#2024-07-22|1241.89
#2024-07-23|1230.85
#2024-07-24|1224.87
#2024-07-25|1219.94
#2024-07-26|1221.77
#2024-07-29|1224.05
#2024-07-30|1228.39
#2024-07-31|1229.91
#2024-08-01|1234.58
#2024-08-02|1246.58
#2024-08-05|1214.76
#2024-08-06|1209.08
#2024-08-07|1231.40
#2024-08-08|1221.67
#2024-08-09|1242.96
#2024-08-12|1233.72
#2024-08-13|1244.44
#2024-08-14|1261.68
#2024-08-15|1258.19
#2024-08-16|1255.96
#2024-08-19|1274.91
#2024-08-20|1278.45
#2024-08-21|1280.20
#2024-08-22|1289.82
#2024-08-23|1313.58
#2024-08-26|1328.46
#2024-08-27|1320.19
#2024-08-28|1318.14
#2024-08-29|1290.64
#2024-08-30|1306.66
#2024-09-02|1321.55
#2024-09-03|1302.49
#2024-09-04|1319.89
#2024-09-05|1336.44
#2024-09-06|1347.58
#2024-09-09|1333.31
#2024-09-10|1352.86
#2024-09-11|1342.10
#2024-09-12|1353.76
#2024-09-13|1377.62
#2024-09-16|1373.59
#2024-09-17|1361.64
#2024-09-18|1354.05
#2024-09-19|1364.56
#2024-09-20|1357.50
#2024-09-23|1373.18
#2024-09-24|1368.99
#2024-09-25|1368.18
#2024-09-26|1382.99
#2024-09-27|1394.11
#2024-09-30|1380.42
#2024-10-01|1381.15
#2024-10-02|1365.78
#2024-10-03|1346.17
#2024-10-04|1339.61
#2024-10-07|1323.74
#2024-10-08|1319.73
#2024-10-09|1323.74
#2024-10-10|1309.78
#2024-10-11|1329.63
#2024-10-14|1324.00
#2024-10-15|1332.20
#2024-10-16|1338.00
#2024-10-17|1324.29
#2024-10-18|1319.25
#2024-10-21|1294.11
#2024-10-22|1279.31
#2024-10-23|1274.55
#2024-10-24|1278.90
#2024-10-25|1278.44
#2024-10-28|1287.07
#2024-10-29|1275.30
#2024-10-30|1273.08
#2024-10-31|1246.36
#2024-11-01|1250.53
#2024-11-04|1247.94
#2024-11-05|1246.06
#2024-11-06|1209.42
#2024-11-07|1231.98
#2024-11-08|1238.12
#2024-11-11|1230.15
#2024-11-12|1207.41
#2024-11-13|1190.56
#2024-11-14|1204.69
#2024-11-15|1201.10
#2024-11-18|1188.19
#2024-11-19|1195.28
#2024-11-20|1181.46
#2024-11-21|1178.98
#2024-11-22|1199.58
#2024-11-25|1213.60
#2024-11-26|1206.39
#2024-11-27|1235.26
#2024-11-28|1235.44
#2024-11-29|1238.27
#2024-12-02|1218.59
#2024-12-03|1223.61
#2024-12-04|1237.48
#2024-12-05|1229.94
#2024-12-06|1237.71
#2024-12-09|1225.40
#2024-12-10|1216.85
#2024-12-11|1214.65
#2024-12-12|1212.11
#2024-12-13|1199.94
#2024-12-16|1188.85
#2024-12-17|1184.88
#2024-12-18|1185.19
#2024-12-19|1148.32
#2024-12-20|1163.84
#2024-12-23|1161.25
#2024-12-24|1165.34
#2024-12-25|1165.19
#2024-12-26|1164.60
#2024-12-27|1170.73
#2024-12-30|1163.94
#2024-12-31|1167.33
#2025-01-01|1167.88
#2025-01-02|1163.54
#2025-01-03|1161.30
#2025-01-06|1167.65
#2025-01-07|1156.03
#2025-01-08|1129.17
#2025-01-09|1131.42
#2025-01-10|1114.06
#2025-01-13|1096.63
#2025-01-14|1113.11
#2025-01-15|1150.86
#2025-01-16|1152.87
#2025-01-17|1163.80
#2025-01-20|1166.21
#2025-01-21|1168.14
#2025-01-22|1160.21
#2025-01-23|1167.17
#2025-01-24|1171.79
#2025-01-27|1180.86
#2025-01-28|1186.67
#2025-01-29|1181.97
#2025-01-30|1202.68
#2025-01-31|1202.49
#2025-02-03|1183.70
#2025-02-04|1191.95
#2025-02-05|1219.93
#2025-02-06|1215.24
#2025-02-07|1202.44
#2025-02-10|1212.50
#2025-02-11|1204.81
#2025-02-12|1197.37
#2025-02-13|1217.84
#2025-02-14|1225.57
#2025-02-17|1215.21
#2025-02-18|1213.84
#2025-02-19|1195.45
#2025-02-20|1201.78
#2025-02-21|1203.45
#2025-02-24|1208.92
#2025-02-25|1214.42
#2025-02-26|1215.01
#2025-02-27|1205.30
#2025-02-28|1201.14
#2025-03-03|1200.01
#2025-03-04|1199.31
#2025-03-05|1190.61
#2025-03-06|1167.61
#2025-03-07|1184.63
#2025-03-10|1181.73
#2025-03-11|1183.37
#2025-03-12|1188.74
#2025-03-13|1177.31
#2025-03-14|1191.62
#2025-03-17|1207.23
#2025-03-18|1198.76
#2025-03-19|1189.70
#2025-03-20|1195.61
#2025-03-21|1190.83
#2025-03-24|1175.80
#2025-03-25|1181.22
#2025-03-26|1179.89
#2025-03-27|1184.20
#2025-03-28|1200.98
#2025-03-31|1190.60
#2025-04-01|1202.96
#2025-04-02|1197.63
#2025-04-03|1219.29
#2025-04-04|1182.60
#2025-04-07|1126.13
#2025-04-08|1145.93
#2025-04-09|1112.54
#2025-04-10|1169.05
#2025-04-11|1205.26
#2025-04-14|1235.81
#2025-04-15|1265.91
#2025-04-16|1275.88
#2025-04-17|1285.83
#2025-04-18|1285.67
#2025-04-21|1299.49
#2025-04-22|1308.30
#2025-04-23|1290.03
#2025-04-24|1299.95
#2025-04-25|1297.67
#2025-04-28|1300.25
#2025-04-29|1303.21
#2025-04-30|1318.96
#2025-05-01|1314.68
#2025-05-02|1331.83
#2025-05-05|1336.26
#2025-05-06|1337.86
#2025-05-07|1340.39
#2025-05-08|1319.70
#2025-05-09|1325.27
#2025-05-12|1299.44
#2025-05-13|1292.11
#2025-05-14|1298.14
#2025-05-15|1311.62
#2025-05-16|1323.68
#2025-05-19|1336.06
#2025-05-20|1343.54
#2025-05-21|1343.13
#2025-05-22|1319.89
#2025-05-23|1331.23
#2025-05-26|1346.39
#2025-05-27|1347.76
#2025-05-28|1351.44
#2025-05-29|1367.20
#2025-05-30|1369.76
#2025-06-02|1375.13
#2025-06-03|1366.54
#2025-06-04|1369.81
#2025-06-05|1370.40
#2025-06-06|1366.02
#2025-06-09|1378.59
#2025-06-10|1388.28
#2025-06-11|1387.05
#2025-06-12|1381.24
#2025-06-13|1361.78
#2025-06-16|1385.11
#2025-06-17|1385.03
#2025-06-18|1395.56
#2025-06-19|1383.57
#2025-06-20|1393.39
#2025-06-23|1400.77
#2025-06-24|1418.37
#2025-06-25|1409.50
#2025-06-26|1425.08
#2025-06-27|1431.26
#2025-06-30|1434.80
#2025-07-01|1450.51
#2025-07-02|1419.12
#2025-07-03|1427.86
#2025-07-04|1422.85
#2025-07-07|1412.74
#2025-07-08|1393.04
#2025-07-09|1405.93
#2025-07-10|1400.04
#2025-07-11|1392.75
#2025-07-14|1392.87
#2025-07-15|1382.36
#2025-07-16|1372.12
#2025-07-17|1375.32
#2025-07-18|1389.48
#2025-07-21|1412.10
#2025-07-22|1419.24
#2025-07-23|1411.79
#2025-07-24|1412.05
#2025-07-25|1396.33
#2025-07-28|1389.95
#2025-07-29|1370.54
#2025-07-30|1367.45
#2025-07-31|1363.47
#2025-08-01|1360.66
#2025-08-04|1377.36
#2025-08-05|1376.87
#2025-08-06|1396.79
#2025-08-07|1398.33
#2025-08-08|1403.88
#2025-08-11|1396.62
#2025-08-12|1390.79
#2025-08-13|1401.89
#2025-08-14|1403.42
#2025-08-15|1401.44
#2025-08-18|1394.23
#2025-08-19|1394.56
#2025-08-20|1402.71
#2025-08-21|1393.70
#2025-08-22|1419.91
#2025-08-25|1410.28
#2025-08-26|1397.86
#2025-08-27|1391.85
#2025-08-28|1387.33
#2025-08-29|1381.66
#2025-09-01|1382.74
#2025-09-02|1331.66
#2025-09-03|1341.15
#2025-09-04|1343.41
#2025-09-05|1373.45
#2025-09-08|1377.69
#2025-09-09|1378.18
#2025-09-10|1373.71
#2025-09-11|1375.47
#2025-09-12|1376.70
#2025-09-15|1386.12
#2025-09-16|1377.98
#2025-09-17|1381.86
#2025-09-18|1374.62
#2025-09-19|1370.48
#2025-09-22|1363.26
#2025-09-23|1372.66
#2025-09-24|1366.46
#2025-09-25|1341.97
#2025-09-26|1351.92
#2025-09-29|1369.65
#2025-09-30|1386.63
#2025-10-01|1387.98
#2025-10-02|1376.73
#2025-10-03|1387.80
#2025-10-06|1382.57
#2025-10-07|1372.06
#2025-10-08|1363.22
#2025-10-09|1365.33
#2025-10-10|1368.76
#2025-10-13|1386.72
#2025-10-14|1395.49
#2025-10-15|1400.66
#2025-10-16|1418.11
#2025-10-17|1405.33
#2025-10-20|1411.94
#2025-10-21|1419.40
#2025-10-22|1435.29
#2025-10-23|1437.52
#2025-10-24|1434.29
#2025-10-27|1430.59
#2025-10-28|1421.74
#2025-10-29|1416.46
#2025-10-30|1400.15
#2025-10-31|1386.74
#2025-11-03|1380.53
#2025-11-04|1379.48
#2025-11-05|1375.75
#2025-11-06|1385.55
#2025-11-07|1386.83
#2025-11-10|1384.07
#2025-11-11|1397.82
#2025-11-12|1402.78
#2025-11-13|1410.03
#2025-11-14|1386.87
#2025-11-17|1385.35
#2025-11-18|1372.67
#2025-11-19|1365.23
#2025-11-20|1356.86
#2025-11-21|1355.11
#2025-11-24|1360.37
#2025-11-25|1367.35
#2025-11-26|1385.47
#2025-11-27|1395.64
#2025-11-28|1397.61
#2025-12-01|1386.76
#2025-12-02|1382.95
#2025-12-03|1384.80
#2025-12-04|1387.03
#2025-12-05|1380.05
#2025-12-08|1355.39
#2025-12-09|1350.56
#2025-12-10|1349.31
#2025-12-11|1365.00
#2025-12-12|1362.99
#2025-12-15|1363.12
#2025-12-16|1369.75
#2025-12-17|1377.01
#2025-12-18|1387.40
#2025-12-19|1381.64
#2025-12-22|1390.73
#2025-12-23|1393.70
#2025-12-24|1397.61
#2025-12-25|1395.00
#2025-12-26|1395.08
#2025-12-29|1406.97
#2025-12-30|1416.72
#2025-12-31|1415.31
#2026-01-01|1416.44
#2026-01-02|1407.64
#2026-01-05|1416.04
#2026-01-06|1419.11
#2026-01-07|1454.70
#2026-01-08|1454.44
#2026-01-09|1451.29
#2026-01-12|1451.66
#2026-01-13|1440.51
#2026-01-14|1435.70
#2026-01-15|1451.72
#2026-01-16|1452.79
#2026-01-19|1445.55
#2026-01-20|1429.90
#2026-01-21|1422.61
#2026-01-22|1442.85
#2026-01-23|1446.73
#2026-01-26|1469.33
#2026-01-27|1472.40
#2026-01-28|1489.09
#2026-01-29|1493.83
#2026-01-30|1482.78
#2026-02-02|1469.52
#2026-02-03|1477.53
#2026-02-04|1485.87