Table Data - Nasdaq EMEA Consumer Products and Services Large Mid Cap Index
| Title | Nasdaq EMEA Consumer Products and Services Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMEA4020LM |
| 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 2026-01-16 |
| Last Updated | 2026-01-16 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEA4020LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 295.87 |
| 2001-04-02 | 294.03 |
| 2001-04-03 | 284.55 |
| 2001-04-04 | 288.49 |
| 2001-04-05 | 296.83 |
| 2001-04-06 | 295.23 |
| 2001-04-09 | 299.02 |
| 2001-04-10 | 305.27 |
| 2001-04-11 | 310.16 |
| 2001-04-12 | 310.96 |
| 2001-04-13 | . |
| 2001-04-16 | 308.14 |
| 2001-04-17 | 301.11 |
| 2001-04-18 | 309.52 |
| 2001-04-19 | 313.35 |
| 2001-04-20 | 316.31 |
| 2001-04-23 | 313.48 |
| 2001-04-24 | 315.22 |
| 2001-04-25 | 315.71 |
| 2001-04-26 | 320.39 |
| 2001-04-27 | 325.15 |
| 2001-04-30 | 326.46 |
| 2001-05-01 | 329.61 |
| 2001-05-02 | 331.24 |
| 2001-05-03 | 327.97 |
| 2001-05-04 | 330.70 |
| 2001-05-07 | 333.22 |
| 2001-05-08 | 331.35 |
| 2001-05-09 | 327.10 |
| 2001-05-10 | 334.39 |
| 2001-05-11 | 330.09 |
| 2001-05-14 | 321.94 |
| 2001-05-15 | 326.25 |
| 2001-05-16 | 326.41 |
| 2001-05-17 | 333.21 |
| 2001-05-18 | 337.44 |
| 2001-05-21 | 334.41 |
| 2001-05-22 | 333.90 |
| 2001-05-23 | 325.55 |
| 2001-05-24 | 323.19 |
| 2001-05-25 | 320.24 |
| 2001-05-28 | . |
| 2001-05-29 | 316.01 |
| 2001-05-30 | 311.65 |
| 2001-05-31 | 309.25 |
| 2001-06-01 | 308.28 |
| 2001-06-04 | 308.53 |
| 2001-06-05 | 314.87 |
| 2001-06-06 | 315.69 |
| 2001-06-07 | 313.74 |
| 2001-06-08 | 314.37 |
| 2001-06-11 | 307.36 |
| 2001-06-12 | 303.00 |
| 2001-06-13 | 305.43 |
| 2001-06-14 | 302.72 |
| 2001-06-15 | 297.33 |
| 2001-06-18 | 297.77 |
| 2001-06-19 | 296.74 |
| 2001-06-20 | 292.31 |
| 2001-06-21 | 294.17 |
| 2001-06-22 | 300.46 |
| 2001-06-25 | 302.71 |
| 2001-06-26 | 296.12 |
| 2001-06-27 | 296.68 |
| 2001-06-28 | 299.78 |
| 2001-06-29 | 300.90 |
| 2001-07-02 | 306.02 |
| 2001-07-03 | 302.72 |
| 2001-07-04 | . |
| 2001-07-05 | 294.27 |
| 2001-07-06 | 289.07 |
| 2001-07-09 | 294.02 |
| 2001-07-10 | 296.17 |
| 2001-07-11 | 296.81 |
| 2001-07-12 | 298.02 |
| 2001-07-13 | 299.20 |
| 2001-07-16 | 299.03 |
| 2001-07-17 | 295.34 |
| 2001-07-18 | 300.08 |
| 2001-07-19 | 304.84 |
| 2001-07-20 | 302.91 |
| 2001-07-23 | 304.34 |
| 2001-07-24 | 304.64 |
| 2001-07-25 | 300.98 |
| 2001-07-26 | 304.24 |
| 2001-07-27 | 307.76 |
| 2001-07-30 | 313.03 |
| 2001-07-31 | 314.32 |
| 2001-08-01 | 318.75 |
| 2001-08-02 | 321.26 |
| 2001-08-03 | 319.96 |
| 2001-08-06 | 316.52 |
| 2001-08-07 | 314.64 |
| 2001-08-08 | 310.31 |
| 2001-08-09 | 306.67 |
| 2001-08-10 | 306.70 |
| 2001-08-13 | 310.74 |
| 2001-08-14 | 311.97 |
| 2001-08-15 | 314.85 |
| 2001-08-16 | 311.08 |
| 2001-08-17 | 306.57 |
| 2001-08-20 | 305.53 |
| 2001-08-21 | 308.71 |
| 2001-08-22 | 310.53 |
| 2001-08-23 | 313.30 |
| 2001-08-24 | 319.40 |
| 2001-08-27 | 319.50 |
| 2001-08-28 | 314.13 |
| 2001-08-29 | 313.18 |
| 2001-08-30 | 307.07 |
| 2001-08-31 | 307.44 |
| 2001-09-03 | . |
| 2001-09-04 | 307.47 |
| 2001-09-05 | 300.07 |
| 2001-09-06 | 292.75 |
| 2001-09-07 | 290.73 |
| 2001-09-10 | 288.53 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 264.06 |
| 2001-09-18 | 259.98 |
| 2001-09-19 | 257.67 |
| 2001-09-20 | 249.50 |
| 2001-09-21 | 236.31 |
| 2001-09-24 | 248.17 |
| 2001-09-25 | 255.45 |
| 2001-09-26 | 259.06 |
| 2001-09-27 | 257.58 |
| 2001-09-28 | 261.04 |
| 2001-10-01 | 259.86 |
| 2001-10-02 | 262.24 |
| 2001-10-03 | 267.09 |
| 2001-10-04 | 277.26 |
| 2001-10-05 | 274.67 |
| 2001-10-08 | 275.55 |
| 2001-10-09 | 273.67 |
| 2001-10-10 | 275.09 |
| 2001-10-11 | 277.46 |
| 2001-10-12 | 279.07 |
| 2001-10-15 | 271.31 |
| 2001-10-16 | 277.01 |
| 2001-10-17 | 282.07 |
| 2001-10-18 | 279.22 |
| 2001-10-19 | 271.97 |
| 2001-10-22 | 273.69 |
| 2001-10-23 | 278.95 |
| 2001-10-24 | 280.14 |
| 2001-10-25 | 276.58 |
| 2001-10-26 | 280.78 |
| 2001-10-29 | 278.99 |
| 2001-10-30 | 273.19 |
| 2001-10-31 | 276.92 |
| 2001-11-01 | 280.46 |
| 2001-11-02 | 280.21 |
| 2001-11-05 | 284.93 |
| 2001-11-06 | 285.44 |
| 2001-11-07 | 289.45 |
| 2001-11-08 | 291.87 |
| 2001-11-09 | 287.40 |
| 2001-11-12 | 281.11 |
| 2001-11-13 | 287.46 |
| 2001-11-14 | 289.54 |
| 2001-11-15 | 293.31 |
| 2001-11-16 | 294.43 |
| 2001-11-19 | 296.00 |
| 2001-11-20 | 292.14 |
| 2001-11-21 | 289.33 |
| 2001-11-22 | . |
| 2001-11-23 | 292.12 |
| 2001-11-26 | 294.33 |
| 2001-11-27 | 292.19 |
| 2001-11-28 | 287.09 |
| 2001-11-29 | 287.54 |
| 2001-11-30 | 291.42 |
| 2001-12-03 | 290.71 |
| 2001-12-04 | 297.36 |
| 2001-12-05 | 306.02 |
| 2001-12-06 | 307.46 |
| 2001-12-07 | 307.07 |
| 2001-12-10 | 301.11 |
| 2001-12-11 | 302.19 |
| 2001-12-12 | 303.16 |
| 2001-12-13 | 297.49 |
| 2001-12-14 | 293.80 |
| 2001-12-17 | 303.17 |
| 2001-12-18 | 303.53 |
| 2001-12-19 | 304.33 |
| 2001-12-20 | 298.85 |
| 2001-12-21 | 300.19 |
| 2001-12-24 | 298.55 |
| 2001-12-25 | . |
| 2001-12-26 | 299.02 |
| 2001-12-27 | 305.09 |
| 2001-12-28 | 305.96 |
| 2001-12-31 | 308.36 |
| 2002-01-01 | . |
| 2002-01-02 | 309.44 |
| 2002-01-03 | 315.71 |
| 2002-01-04 | 313.25 |
| 2002-01-07 | 311.54 |
| 2002-01-08 | 308.54 |
| 2002-01-09 | 313.94 |
| 2002-01-10 | 309.04 |
| 2002-01-11 | 310.43 |
| 2002-01-14 | 306.88 |
| 2002-01-15 | 309.50 |
| 2002-01-16 | 302.61 |
| 2002-01-17 | 305.45 |
| 2002-01-18 | 304.44 |
| 2002-01-21 | . |
| 2002-01-22 | 302.83 |
| 2002-01-23 | 300.93 |
| 2002-01-24 | 305.29 |
| 2002-01-25 | 299.96 |
| 2002-01-28 | 302.01 |
| 2002-01-29 | 300.02 |
| 2002-01-30 | 297.79 |
| 2002-01-31 | 300.93 |
| 2002-02-01 | 302.66 |
| 2002-02-04 | 301.91 |
| 2002-02-05 | 299.04 |
| 2002-02-06 | 295.45 |
| 2002-02-07 | 297.26 |
| 2002-02-08 | 297.58 |
| 2002-02-11 | 304.11 |
| 2002-02-12 | 303.96 |
| 2002-02-13 | 306.34 |
| 2002-02-14 | 310.03 |
| 2002-02-15 | 308.37 |
| 2002-02-18 | . |
| 2002-02-19 | 302.67 |
| 2002-02-20 | 302.01 |
| 2002-02-21 | 303.35 |
| 2002-02-22 | 303.24 |
| 2002-02-25 | 304.27 |
| 2002-02-26 | 305.79 |
| 2002-02-27 | 309.32 |
| 2002-02-28 | 309.88 |
| 2002-03-01 | 312.27 |
| 2002-03-04 | 321.22 |
| 2002-03-05 | 322.73 |
| 2002-03-06 | 321.85 |
| 2002-03-07 | 328.36 |
| 2002-03-08 | 331.79 |
| 2002-03-11 | 329.28 |
| 2002-03-12 | 325.54 |
| 2002-03-13 | 325.52 |
| 2002-03-14 | 329.56 |
| 2002-03-15 | 335.05 |
| 2002-03-18 | 335.73 |
| 2002-03-19 | 338.25 |
| 2002-03-20 | 335.05 |
| 2002-03-21 | 334.98 |
| 2002-03-22 | 337.10 |
| 2002-03-25 | 335.71 |
| 2002-03-26 | 338.06 |
| 2002-03-27 | 337.14 |
| 2002-03-28 | 340.90 |
| 2002-03-29 | . |
| 2002-04-01 | 344.02 |
| 2002-04-02 | 340.50 |
| 2002-04-03 | 340.21 |
| 2002-04-04 | 337.02 |
| 2002-04-05 | 335.99 |
| 2002-04-08 | 327.87 |
| 2002-04-09 | 331.99 |
| 2002-04-10 | 338.10 |
| 2002-04-11 | 334.92 |
| 2002-04-12 | 335.64 |
| 2002-04-15 | 337.08 |
| 2002-04-16 | 344.27 |
| 2002-04-17 | 346.54 |
| 2002-04-18 | 345.84 |
| 2002-04-19 | 346.45 |
| 2002-04-22 | 344.33 |
| 2002-04-23 | 347.44 |
| 2002-04-24 | 347.25 |
| 2002-04-25 | 345.55 |
| 2002-04-26 | 345.47 |
| 2002-04-29 | 347.31 |
| 2002-04-30 | 349.26 |
| 2002-05-01 | 352.44 |
| 2002-05-02 | 353.32 |
| 2002-05-03 | 352.13 |
| 2002-05-06 | 354.39 |
| 2002-05-07 | 348.40 |
| 2002-05-08 | 352.85 |
| 2002-05-09 | 350.89 |
| 2002-05-10 | 352.59 |
| 2002-05-13 | 354.63 |
| 2002-05-14 | 356.63 |
| 2002-05-15 | 358.78 |
| 2002-05-16 | 358.71 |
| 2002-05-17 | 364.14 |
| 2002-05-20 | 362.30 |
| 2002-05-21 | 361.54 |
| 2002-05-22 | 361.57 |
| 2002-05-23 | 362.12 |
| 2002-05-24 | 362.96 |
| 2002-05-27 | . |
| 2002-05-28 | 362.74 |
| 2002-05-29 | 363.75 |
| 2002-05-30 | 361.87 |
| 2002-05-31 | 365.05 |
| 2002-06-03 | 361.98 |
| 2002-06-04 | 354.31 |
| 2002-06-05 | 349.68 |
| 2002-06-06 | 353.60 |
| 2002-06-07 | 345.29 |
| 2002-06-10 | 346.34 |
| 2002-06-11 | 350.41 |
| 2002-06-12 | 345.19 |
| 2002-06-13 | 342.90 |
| 2002-06-14 | 333.96 |
| 2002-06-17 | 340.31 |
| 2002-06-18 | 342.58 |
| 2002-06-19 | 341.06 |
| 2002-06-20 | 334.90 |
| 2002-06-21 | 334.91 |
| 2002-06-24 | 327.24 |
| 2002-06-25 | 331.64 |
| 2002-06-26 | 331.13 |
| 2002-06-27 | 334.30 |
| 2002-06-28 | 347.97 |
| 2002-07-01 | 348.17 |
| 2002-07-02 | 341.90 |
| 2002-07-03 | 330.12 |
| 2002-07-04 | . |
| 2002-07-05 | 342.29 |
| 2002-07-08 | 343.07 |
| 2002-07-09 | 341.62 |
| 2002-07-10 | 331.53 |
| 2002-07-11 | 322.98 |
| 2002-07-12 | 321.29 |
| 2002-07-15 | 310.63 |
| 2002-07-16 | 310.56 |
| 2002-07-17 | 319.73 |
| 2002-07-18 | 329.33 |
| 2002-07-19 | 314.88 |
| 2002-07-22 | 302.93 |
| 2002-07-23 | 294.13 |
| 2002-07-24 | 289.26 |
| 2002-07-25 | 296.79 |
| 2002-07-26 | 298.32 |
| 2002-07-29 | 311.21 |
| 2002-07-30 | 312.81 |
| 2002-07-31 | 314.85 |
| 2002-08-01 | 302.90 |
| 2002-08-02 | 300.35 |
| 2002-08-05 | 290.42 |
| 2002-08-06 | 296.21 |
| 2002-08-07 | 297.62 |
| 2002-08-08 | 302.54 |
| 2002-08-09 | 306.72 |
| 2002-08-12 | 303.19 |
| 2002-08-13 | 307.50 |
| 2002-08-14 | 303.78 |
| 2002-08-15 | 312.36 |
| 2002-08-16 | 313.26 |
| 2002-08-19 | 321.12 |
| 2002-08-20 | 315.93 |
| 2002-08-21 | 318.67 |
| 2002-08-22 | 324.05 |
| 2002-08-23 | 319.99 |
| 2002-08-26 | 315.09 |
| 2002-08-27 | 323.50 |
| 2002-08-28 | 314.43 |
| 2002-08-29 | 311.03 |
| 2002-08-30 | 310.80 |
| 2002-09-02 | . |
| 2002-09-03 | 302.91 |
| 2002-09-04 | 302.46 |
| 2002-09-05 | 300.44 |
| 2002-09-06 | 303.15 |
| 2002-09-09 | 298.36 |
| 2002-09-10 | 305.43 |
| 2002-09-11 | 311.29 |
| 2002-09-12 | 299.62 |
| 2002-09-13 | 297.32 |
| 2002-09-16 | 292.17 |
| 2002-09-17 | 291.74 |
| 2002-09-18 | 286.85 |
| 2002-09-19 | 283.70 |
| 2002-09-20 | 282.08 |
| 2002-09-23 | 276.57 |
| 2002-09-24 | 273.08 |
| 2002-09-25 | 276.90 |
| 2002-09-26 | 286.44 |
| 2002-09-27 | 282.06 |
| 2002-09-30 | 276.10 |
| 2002-10-01 | 274.64 |
| 2002-10-02 | 281.33 |
| 2002-10-03 | 277.86 |
| 2002-10-04 | 276.43 |
| 2002-10-07 | 268.00 |
| 2002-10-08 | 262.28 |
| 2002-10-09 | 260.66 |
| 2002-10-10 | 266.39 |
| 2002-10-11 | 277.71 |
| 2002-10-14 | 275.66 |
| 2002-10-15 | 288.84 |
| 2002-10-16 | 282.16 |
| 2002-10-17 | 286.83 |
| 2002-10-18 | 285.26 |
| 2002-10-21 | 287.99 |
| 2002-10-22 | 289.00 |
| 2002-10-23 | 283.36 |
| 2002-10-24 | 287.41 |
| 2002-10-25 | 287.00 |
| 2002-10-28 | 290.67 |
| 2002-10-29 | 281.54 |
| 2002-10-30 | 289.34 |
| 2002-10-31 | 294.92 |
| 2002-11-01 | 295.27 |
| 2002-11-04 | 300.22 |
| 2002-11-05 | 301.03 |
| 2002-11-06 | 297.97 |
| 2002-11-07 | 292.56 |
| 2002-11-08 | 288.71 |
| 2002-11-11 | 286.97 |
| 2002-11-12 | 290.30 |
| 2002-11-13 | 285.65 |
| 2002-11-14 | 293.38 |
| 2002-11-15 | 295.79 |
| 2002-11-18 | 297.68 |
| 2002-11-19 | 297.72 |
| 2002-11-20 | 294.42 |
| 2002-11-21 | 301.96 |
| 2002-11-22 | 301.33 |
| 2002-11-25 | 298.22 |
| 2002-11-26 | 292.81 |
| 2002-11-27 | 300.76 |
| 2002-11-28 | . |
| 2002-11-29 | 301.94 |
| 2002-12-02 | 300.06 |
| 2002-12-03 | 296.19 |
| 2002-12-04 | 297.86 |
| 2002-12-05 | 294.31 |
| 2002-12-06 | 295.90 |
| 2002-12-09 | 290.86 |
| 2002-12-10 | 293.72 |
| 2002-12-11 | 296.50 |
| 2002-12-12 | 294.89 |
| 2002-12-13 | 293.15 |
| 2002-12-16 | 296.90 |
| 2002-12-17 | 295.35 |
| 2002-12-18 | 290.75 |
| 2002-12-19 | 291.24 |
| 2002-12-20 | 295.88 |
| 2002-12-23 | 296.44 |
| 2002-12-24 | 295.55 |
| 2002-12-25 | . |
| 2002-12-26 | 296.00 |
| 2002-12-27 | 292.68 |
| 2002-12-30 | 296.63 |
| 2002-12-31 | 298.39 |
| 2003-01-01 | . |
| 2003-01-02 | 304.38 |
| 2003-01-03 | 306.64 |
| 2003-01-06 | 305.64 |
| 2003-01-07 | 302.72 |
| 2003-01-08 | 295.96 |
| 2003-01-09 | 298.06 |
| 2003-01-10 | 298.98 |
| 2003-01-13 | 297.76 |
| 2003-01-14 | 299.81 |
| 2003-01-15 | 294.41 |
| 2003-01-16 | 293.14 |
| 2003-01-17 | 288.26 |
| 2003-01-20 | . |
| 2003-01-21 | 287.27 |
| 2003-01-22 | 281.17 |
| 2003-01-23 | 279.95 |
| 2003-01-24 | 281.26 |
| 2003-01-27 | 271.95 |
| 2003-01-28 | 270.65 |
| 2003-01-29 | 273.57 |
| 2003-01-30 | 278.26 |
| 2003-01-31 | 280.19 |
| 2003-02-03 | 280.93 |
| 2003-02-04 | 277.30 |
| 2003-02-05 | 281.52 |
| 2003-02-06 | 277.12 |
| 2003-02-07 | 273.81 |
| 2003-02-10 | 270.03 |
| 2003-02-11 | 273.97 |
| 2003-02-12 | 268.85 |
| 2003-02-13 | 271.92 |
| 2003-02-14 | 274.92 |
| 2003-02-17 | . |
| 2003-02-18 | 280.89 |
| 2003-02-19 | 275.33 |
| 2003-02-20 | 275.54 |
| 2003-02-21 | 278.59 |
| 2003-02-24 | 274.62 |
| 2003-02-25 | 267.71 |
| 2003-02-26 | 269.59 |
| 2003-02-27 | 272.01 |
| 2003-02-28 | 276.52 |
| 2003-03-03 | 279.50 |
| 2003-03-04 | 274.79 |
| 2003-03-05 | 272.17 |
| 2003-03-06 | 270.89 |
| 2003-03-07 | 266.27 |
| 2003-03-10 | 261.64 |
| 2003-03-11 | 262.45 |
| 2003-03-12 | 254.40 |
| 2003-03-13 | 266.35 |
| 2003-03-14 | 272.35 |
| 2003-03-17 | 278.45 |
| 2003-03-18 | 276.24 |
| 2003-03-19 | 278.56 |
| 2003-03-20 | 276.44 |
| 2003-03-21 | 281.22 |
| 2003-03-24 | 270.64 |
| 2003-03-25 | 277.46 |
| 2003-03-26 | 277.10 |
| 2003-03-27 | 272.53 |
| 2003-03-28 | 271.71 |
| 2003-03-31 | 266.32 |
| 2003-04-01 | 264.34 |
| 2003-04-02 | 270.05 |
| 2003-04-03 | 272.42 |
| 2003-04-04 | 272.50 |
| 2003-04-07 | 281.30 |
| 2003-04-08 | 278.66 |
| 2003-04-09 | 281.61 |
| 2003-04-10 | 281.03 |
| 2003-04-11 | 280.19 |
| 2003-04-14 | 282.20 |
| 2003-04-15 | 285.71 |
| 2003-04-16 | 286.16 |
| 2003-04-17 | 289.38 |
| 2003-04-18 | . |
| 2003-04-21 | 287.54 |
| 2003-04-22 | 291.64 |
| 2003-04-23 | 292.88 |
| 2003-04-24 | 290.63 |
| 2003-04-25 | 284.72 |
| 2003-04-28 | 288.80 |
| 2003-04-29 | 290.56 |
| 2003-04-30 | 293.40 |
| 2003-05-01 | 295.78 |
| 2003-05-02 | 295.32 |
| 2003-05-05 | 298.40 |
| 2003-05-06 | 302.39 |
| 2003-05-07 | 299.66 |
| 2003-05-08 | 295.82 |
| 2003-05-09 | 298.67 |
| 2003-05-12 | 300.90 |
| 2003-05-13 | 300.27 |
| 2003-05-14 | 299.34 |
| 2003-05-15 | 300.44 |
| 2003-05-16 | 302.94 |
| 2003-05-19 | 297.49 |
| 2003-05-20 | 298.30 |
| 2003-05-21 | 304.40 |
| 2003-05-22 | 304.44 |
| 2003-05-23 | 305.34 |
| 2003-05-26 | . |
| 2003-05-27 | 307.58 |
| 2003-05-28 | 311.21 |
| 2003-05-29 | 313.41 |
| 2003-05-30 | 316.28 |
| 2003-06-02 | 319.62 |
| 2003-06-03 | 316.69 |
| 2003-06-04 | 316.87 |
| 2003-06-05 | 320.04 |
| 2003-06-06 | 323.51 |
| 2003-06-09 | 320.72 |
| 2003-06-10 | 320.36 |
| 2003-06-11 | 325.94 |
| 2003-06-12 | 324.99 |
| 2003-06-13 | 320.32 |
| 2003-06-16 | 325.09 |
| 2003-06-17 | 326.15 |
| 2003-06-18 | 325.07 |
| 2003-06-19 | 324.22 |
| 2003-06-20 | 324.36 |
| 2003-06-23 | 316.85 |
| 2003-06-24 | 313.22 |
| 2003-06-25 | 314.20 |
| 2003-06-26 | 311.40 |
| 2003-06-27 | 313.54 |
| 2003-06-30 | 311.75 |
| 2003-07-01 | 309.33 |
| 2003-07-02 | 312.22 |
| 2003-07-03 | 312.99 |
| 2003-07-04 | . |
| 2003-07-07 | 316.55 |
| 2003-07-08 | 314.30 |
| 2003-07-09 | 311.45 |
| 2003-07-10 | 309.82 |
| 2003-07-11 | 312.96 |
| 2003-07-14 | 317.01 |
| 2003-07-15 | 313.83 |
| 2003-07-16 | 310.57 |
| 2003-07-17 | 305.54 |
| 2003-07-18 | 308.33 |
| 2003-07-21 | 307.48 |
| 2003-07-22 | 310.11 |
| 2003-07-23 | 310.34 |
| 2003-07-24 | 315.08 |
| 2003-07-25 | 314.47 |
| 2003-07-28 | 317.40 |
| 2003-07-29 | 315.37 |
| 2003-07-30 | 313.97 |
| 2003-07-31 | 312.38 |
| 2003-08-01 | 311.89 |
| 2003-08-04 | 312.40 |
| 2003-08-05 | 314.10 |
| 2003-08-06 | 310.91 |
| 2003-08-07 | 310.35 |
| 2003-08-08 | 310.28 |
| 2003-08-11 | 311.52 |
| 2003-08-12 | 312.12 |
| 2003-08-13 | 313.80 |
| 2003-08-14 | 314.98 |
| 2003-08-15 | 317.06 |
| 2003-08-18 | 315.84 |
| 2003-08-19 | 318.01 |
| 2003-08-20 | 319.56 |
| 2003-08-21 | 323.35 |
| 2003-08-22 | 323.36 |
| 2003-08-25 | 321.45 |
| 2003-08-26 | 320.55 |
| 2003-08-27 | 324.50 |
| 2003-08-28 | 326.57 |
| 2003-08-29 | 330.14 |
| 2003-09-01 | . |
| 2003-09-02 | 330.75 |
| 2003-09-03 | 330.37 |
| 2003-09-04 | 331.24 |
| 2003-09-05 | 333.29 |
| 2003-09-08 | 335.96 |
| 2003-09-09 | 337.59 |
| 2003-09-10 | 333.33 |
| 2003-09-11 | 334.70 |
| 2003-09-12 | 335.15 |
| 2003-09-15 | 338.30 |
| 2003-09-16 | 338.88 |
| 2003-09-17 | 341.91 |
| 2003-09-18 | 343.24 |
| 2003-09-19 | 343.11 |
| 2003-09-22 | 341.20 |
| 2003-09-23 | 341.00 |
| 2003-09-24 | 341.62 |
| 2003-09-25 | 339.78 |
| 2003-09-26 | 337.30 |
| 2003-09-29 | 337.72 |
| 2003-09-30 | 334.98 |
| 2003-10-01 | 339.26 |
| 2003-10-02 | 341.03 |
| 2003-10-03 | 347.20 |
| 2003-10-06 | 348.34 |
| 2003-10-07 | 348.80 |
| 2003-10-08 | 350.04 |
| 2003-10-09 | 354.65 |
| 2003-10-10 | 354.27 |
| 2003-10-13 | 358.37 |
| 2003-10-14 | 354.64 |
| 2003-10-15 | 360.75 |
| 2003-10-16 | 360.63 |
| 2003-10-17 | 358.07 |
| 2003-10-20 | 358.51 |
| 2003-10-21 | 359.17 |
| 2003-10-22 | 355.71 |
| 2003-10-23 | 353.62 |
| 2003-10-24 | 356.05 |
| 2003-10-27 | 357.43 |
| 2003-10-28 | 364.30 |
| 2003-10-29 | 367.66 |
| 2003-10-30 | 369.24 |
| 2003-10-31 | 365.93 |
| 2003-11-03 | 368.02 |
| 2003-11-04 | 365.70 |
| 2003-11-05 | 363.49 |
| 2003-11-06 | 366.16 |
| 2003-11-07 | 369.71 |
| 2003-11-10 | 367.88 |
| 2003-11-11 | 365.80 |
| 2003-11-12 | 371.01 |
| 2003-11-13 | 374.02 |
| 2003-11-14 | 376.76 |
| 2003-11-17 | 370.31 |
| 2003-11-18 | 372.28 |
| 2003-11-19 | 368.94 |
| 2003-11-20 | 368.57 |
| 2003-11-21 | 369.71 |
| 2003-11-24 | 372.62 |
| 2003-11-25 | 375.06 |
| 2003-11-26 | 376.91 |
| 2003-11-27 | . |
| 2003-11-28 | 380.85 |
| 2003-12-01 | 387.86 |
| 2003-12-02 | 391.14 |
| 2003-12-03 | 393.21 |
| 2003-12-04 | 391.18 |
| 2003-12-05 | 389.18 |
| 2003-12-08 | 387.83 |
| 2003-12-09 | 387.74 |
| 2003-12-10 | 385.51 |
| 2003-12-11 | 384.96 |
| 2003-12-12 | 388.01 |
| 2003-12-15 | 388.40 |
| 2003-12-16 | 387.29 |
| 2003-12-17 | 386.17 |
| 2003-12-18 | 389.71 |
| 2003-12-19 | 390.61 |
| 2003-12-22 | 391.70 |
| 2003-12-23 | 392.66 |
| 2003-12-24 | 395.20 |
| 2003-12-25 | . |
| 2003-12-26 | 395.14 |
| 2003-12-29 | 397.13 |
| 2003-12-30 | 400.25 |
| 2003-12-31 | 403.02 |
| 2004-01-01 | . |
| 2004-01-02 | 408.28 |
| 2004-01-05 | 410.56 |
| 2004-01-06 | 410.89 |
| 2004-01-07 | 407.17 |
| 2004-01-08 | 413.05 |
| 2004-01-09 | 416.35 |
| 2004-01-12 | 413.20 |
| 2004-01-13 | 413.48 |
| 2004-01-14 | 413.37 |
| 2004-01-15 | 411.31 |
| 2004-01-16 | 412.15 |
| 2004-01-19 | . |
| 2004-01-20 | 417.12 |
| 2004-01-21 | 422.24 |
| 2004-01-22 | 423.44 |
| 2004-01-23 | 419.46 |
| 2004-01-26 | 415.52 |
| 2004-01-27 | 414.81 |
| 2004-01-28 | 416.11 |
| 2004-01-29 | 407.95 |
| 2004-01-30 | 405.89 |
| 2004-02-02 | 409.14 |
| 2004-02-03 | 413.04 |
| 2004-02-04 | 412.50 |
| 2004-02-05 | 415.93 |
| 2004-02-06 | 422.20 |
| 2004-02-09 | 424.59 |
| 2004-02-10 | 427.89 |
| 2004-02-11 | 428.25 |
| 2004-02-12 | 431.46 |
| 2004-02-13 | 428.94 |
| 2004-02-16 | . |
| 2004-02-17 | 434.33 |
| 2004-02-18 | 434.69 |
| 2004-02-19 | 435.00 |
| 2004-02-20 | 428.66 |
| 2004-02-23 | 426.35 |
| 2004-02-24 | 424.97 |
| 2004-02-25 | 423.93 |
| 2004-02-26 | 419.89 |
| 2004-02-27 | 422.76 |
| 2004-03-01 | 428.99 |
| 2004-03-02 | 427.72 |
| 2004-03-03 | 417.99 |
| 2004-03-04 | 421.41 |
| 2004-03-05 | 426.08 |
| 2004-03-08 | 427.03 |
| 2004-03-09 | 424.23 |
| 2004-03-10 | 416.47 |
| 2004-03-11 | 406.53 |
| 2004-03-12 | 404.14 |
| 2004-03-15 | 400.15 |
| 2004-03-16 | 406.65 |
| 2004-03-17 | 407.93 |
| 2004-03-18 | 410.14 |
| 2004-03-19 | 413.35 |
| 2004-03-22 | 405.67 |
| 2004-03-23 | 403.17 |
| 2004-03-24 | 398.74 |
| 2004-03-25 | 402.26 |
| 2004-03-26 | 401.31 |
| 2004-03-29 | 407.10 |
| 2004-03-30 | 409.76 |
| 2004-03-31 | 415.26 |
| 2004-04-01 | 422.24 |
| 2004-04-02 | 421.93 |
| 2004-04-05 | 419.21 |
| 2004-04-06 | 419.03 |
| 2004-04-07 | 421.61 |
| 2004-04-08 | 421.54 |
| 2004-04-09 | . |
| 2004-04-12 | 420.77 |
| 2004-04-13 | 417.05 |
| 2004-04-14 | 413.11 |
| 2004-04-15 | 411.74 |
| 2004-04-16 | 419.14 |
| 2004-04-19 | 421.02 |
| 2004-04-20 | 420.42 |
| 2004-04-21 | 416.54 |
| 2004-04-22 | 419.09 |
| 2004-04-23 | 418.97 |
| 2004-04-26 | 420.58 |
| 2004-04-27 | 421.98 |
| 2004-04-28 | 413.72 |
| 2004-04-29 | 413.57 |
| 2004-04-30 | 410.18 |
| 2004-05-03 | 411.42 |
| 2004-05-04 | 418.33 |
| 2004-05-05 | 420.53 |
| 2004-05-06 | 413.79 |
| 2004-05-07 | 406.26 |
| 2004-05-10 | 393.22 |
| 2004-05-11 | 395.96 |
| 2004-05-12 | 396.00 |
| 2004-05-13 | 396.08 |
| 2004-05-14 | 392.38 |
| 2004-05-17 | 391.07 |
| 2004-05-18 | 392.78 |
| 2004-05-19 | 402.89 |
| 2004-05-20 | 397.54 |
| 2004-05-21 | 400.43 |
| 2004-05-24 | 401.75 |
| 2004-05-25 | 402.06 |
| 2004-05-26 | 405.91 |
| 2004-05-27 | 414.21 |
| 2004-05-28 | 410.56 |
| 2004-05-31 | . |
| 2004-06-01 | 407.73 |
| 2004-06-02 | 411.70 |
| 2004-06-03 | 411.18 |
| 2004-06-04 | 413.89 |
| 2004-06-07 | 418.06 |
| 2004-06-08 | 417.00 |
| 2004-06-09 | 411.89 |
| 2004-06-10 | 410.61 |
| 2004-06-11 | . |
| 2004-06-14 | 403.89 |
| 2004-06-15 | 406.88 |
| 2004-06-16 | 407.86 |
| 2004-06-17 | 409.35 |
| 2004-06-18 | 411.99 |
| 2004-06-21 | 411.50 |
| 2004-06-22 | 405.68 |
| 2004-06-23 | 413.78 |
| 2004-06-24 | 418.22 |
| 2004-06-25 | 417.91 |
| 2004-06-28 | 423.95 |
| 2004-06-29 | 419.18 |
| 2004-06-30 | 417.10 |
| 2004-07-01 | 416.55 |
| 2004-07-02 | 418.61 |
| 2004-07-05 | . |
| 2004-07-06 | 413.96 |
| 2004-07-07 | 415.18 |
| 2004-07-08 | 418.27 |
| 2004-07-09 | 414.98 |
| 2004-07-12 | 413.50 |
| 2004-07-13 | 412.77 |
| 2004-07-14 | 412.97 |
| 2004-07-15 | 407.17 |
| 2004-07-16 | 412.67 |
| 2004-07-19 | 410.39 |
| 2004-07-20 | 409.47 |
| 2004-07-21 | 405.79 |
| 2004-07-22 | 400.48 |
| 2004-07-23 | 395.36 |
| 2004-07-26 | 393.24 |
| 2004-07-27 | 393.04 |
| 2004-07-28 | 390.89 |
| 2004-07-29 | 396.11 |
| 2004-07-30 | 395.98 |
| 2004-08-02 | 394.87 |
| 2004-08-03 | 396.20 |
| 2004-08-04 | 392.00 |
| 2004-08-05 | 394.10 |
| 2004-08-06 | 391.49 |
| 2004-08-09 | 386.95 |
| 2004-08-10 | 390.96 |
| 2004-08-11 | 383.75 |
| 2004-08-12 | 380.18 |
| 2004-08-13 | 380.90 |
| 2004-08-16 | 384.51 |
| 2004-08-17 | 384.53 |
| 2004-08-18 | 383.66 |
| 2004-08-19 | 386.91 |
| 2004-08-20 | 384.17 |
| 2004-08-23 | 388.66 |
| 2004-08-24 | 386.27 |
| 2004-08-25 | 385.29 |
| 2004-08-26 | 389.06 |
| 2004-08-27 | 388.10 |
| 2004-08-30 | 387.11 |
| 2004-08-31 | 388.08 |
| 2004-09-01 | 390.34 |
| 2004-09-02 | 390.51 |
| 2004-09-03 | 388.26 |
| 2004-09-06 | . |
| 2004-09-07 | 391.29 |
| 2004-09-08 | 393.96 |
| 2004-09-09 | 392.14 |
| 2004-09-10 | 396.27 |
| 2004-09-13 | 399.07 |
| 2004-09-14 | 398.33 |
| 2004-09-15 | 392.67 |
| 2004-09-16 | 393.62 |
| 2004-09-17 | 396.21 |
| 2004-09-20 | 392.56 |
| 2004-09-21 | 396.07 |
| 2004-09-22 | 393.49 |
| 2004-09-23 | 391.92 |
| 2004-09-24 | 390.82 |
| 2004-09-27 | 388.88 |
| 2004-09-28 | 389.94 |
| 2004-09-29 | 390.95 |
| 2004-09-30 | 391.35 |
| 2004-10-01 | 396.67 |
| 2004-10-04 | 396.37 |
| 2004-10-05 | 397.10 |
| 2004-10-06 | 395.52 |
| 2004-10-07 | 393.70 |
| 2004-10-08 | 397.25 |
| 2004-10-11 | 395.15 |
| 2004-10-12 | 389.80 |
| 2004-10-13 | 390.63 |
| 2004-10-14 | 391.27 |
| 2004-10-15 | 392.93 |
| 2004-10-18 | 392.61 |
| 2004-10-19 | 399.66 |
| 2004-10-20 | 399.09 |
| 2004-10-21 | 400.26 |
| 2004-10-22 | 400.83 |
| 2004-10-25 | 399.55 |
| 2004-10-26 | 401.15 |
| 2004-10-27 | 405.72 |
| 2004-10-28 | 405.32 |
| 2004-10-29 | 403.05 |
| 2004-11-01 | 407.49 |
| 2004-11-02 | 410.00 |
| 2004-11-03 | 414.08 |
| 2004-11-04 | 413.94 |
| 2004-11-05 | 417.03 |
| 2004-11-08 | 418.95 |
| 2004-11-09 | 418.95 |
| 2004-11-10 | 422.38 |
| 2004-11-11 | 424.58 |
| 2004-11-12 | 427.83 |
| 2004-11-15 | 427.88 |
| 2004-11-16 | 426.76 |
| 2004-11-17 | 435.20 |
| 2004-11-18 | 434.15 |
| 2004-11-19 | 432.99 |
| 2004-11-22 | 428.50 |
| 2004-11-23 | 428.96 |
| 2004-11-24 | 431.83 |
| 2004-11-25 | . |
| 2004-11-26 | 439.56 |
| 2004-11-29 | 440.82 |
| 2004-11-30 | 438.74 |
| 2004-12-01 | 442.74 |
| 2004-12-02 | 445.15 |
| 2004-12-03 | 446.12 |
| 2004-12-06 | 445.12 |
| 2004-12-07 | 446.49 |
| 2004-12-08 | 440.66 |
| 2004-12-09 | 437.73 |
| 2004-12-10 | 441.56 |
| 2004-12-13 | 445.67 |
| 2004-12-14 | 447.48 |
| 2004-12-15 | 451.16 |
| 2004-12-16 | 448.01 |
| 2004-12-17 | 443.13 |
| 2004-12-20 | 450.46 |
| 2004-12-21 | 449.31 |
| 2004-12-22 | 452.16 |
| 2004-12-23 | 455.67 |
| 2004-12-24 | . |
| 2004-12-27 | 459.42 |
| 2004-12-28 | 459.18 |
| 2004-12-29 | 458.03 |
| 2004-12-30 | 459.77 |
| 2004-12-31 | 458.70 |
| 2005-01-03 | 457.60 |
| 2005-01-04 | 453.05 |
| 2005-01-05 | 446.93 |
| 2005-01-06 | 444.34 |
| 2005-01-07 | 443.01 |
| 2005-01-10 | 443.55 |
| 2005-01-11 | 442.12 |
| 2005-01-12 | 441.52 |
| 2005-01-13 | 440.07 |
| 2005-01-14 | 439.15 |
| 2005-01-17 | . |
| 2005-01-18 | 441.40 |
| 2005-01-19 | 441.31 |
| 2005-01-20 | 435.92 |
| 2005-01-21 | 436.33 |
| 2005-01-24 | 437.52 |
| 2005-01-25 | 436.73 |
| 2005-01-26 | 441.80 |
| 2005-01-27 | 442.79 |
#2005-01-28| 441.54
#2005-01-31| 446.33
#2005-02-01| 448.67
#2005-02-02| 450.74
#2005-02-03| 448.40
#2005-02-04| 451.98
#2005-02-07| 452.41
#2005-02-08| 452.44
#2005-02-09| 449.65
#2005-02-10| 452.33
#2005-02-11| 454.99
#2005-02-14| 459.83
#2005-02-15| 461.39
#2005-02-16| 459.14
#2005-02-17| 462.64
#2005-02-18| 464.41
#2005-02-21| .
#2005-02-22| 464.98
#2005-02-23| 461.10
#2005-02-24| 460.57
#2005-02-25| 463.68
#2005-02-28| 466.87
#2005-03-01| 469.22
#2005-03-02| 467.15
#2005-03-03| 466.55
#2005-03-04| 473.31
#2005-03-07| 470.40
#2005-03-08| 474.07
#2005-03-09| 468.68
#2005-03-10| 468.55
#2005-03-11| 472.41
#2005-03-14| 468.62
#2005-03-15| 467.99
#2005-03-16| 467.29
#2005-03-17| 465.69
#2005-03-18| 463.55
#2005-03-21| 460.23
#2005-03-22| 463.58
#2005-03-23| 456.34
#2005-03-24| 459.57
#2005-03-25| .
#2005-03-28| 457.15
#2005-03-29| 457.99
#2005-03-30| 460.38
#2005-03-31| 461.61
#2005-04-01| 459.81
#2005-04-04| 452.43
#2005-04-05| 457.52
#2005-04-06| 459.55
#2005-04-07| 461.47
#2005-04-08| 461.52
#2005-04-11| 466.33
#2005-04-12| 462.54
#2005-04-13| 465.63
#2005-04-14| 460.37
#2005-04-15| 455.76
#2005-04-18| 449.91
#2005-04-19| 453.88
#2005-04-20| 454.51
#2005-04-21| 455.09
#2005-04-22| 455.08
#2005-04-25| 455.62
#2005-04-26| 449.70
#2005-04-27| 446.11
#2005-04-28| 443.87
#2005-04-29| 444.61
#2005-05-02| 444.00
#2005-05-03| 447.14
#2005-05-04| 452.85
#2005-05-05| 455.31
#2005-05-06| 451.80
#2005-05-09| 451.40
#2005-05-10| 453.00
#2005-05-11| 450.31
#2005-05-12| 451.30
#2005-05-13| 451.44
#2005-05-16| 449.78
#2005-05-17| 449.39
#2005-05-18| 454.60
#2005-05-19| 455.82
#2005-05-20| 454.15
#2005-05-23| 456.58
#2005-05-24| 456.13
#2005-05-25| 454.46
#2005-05-26| 454.47
#2005-05-27| 454.95
#2005-05-30| .
#2005-05-31| 451.24
#2005-06-01| 457.09
#2005-06-02| 459.90
#2005-06-03| 460.78
#2005-06-06| 459.96
#2005-06-07| 464.71
#2005-06-08| 464.93
#2005-06-09| 462.26
#2005-06-10| 462.58
#2005-06-13| 461.62
#2005-06-14| 463.01
#2005-06-15| 460.59
#2005-06-16| 459.15
#2005-06-17| 463.34
#2005-06-20| 459.10
#2005-06-21| 461.84
#2005-06-22| 461.85
#2005-06-23| 460.27
#2005-06-24| 456.55
#2005-06-27| 456.03
#2005-06-28| 455.58
#2005-06-29| 455.21
#2005-06-30| 455.76
#2005-07-01| 454.41
#2005-07-04| .
#2005-07-05| 449.41
#2005-07-06| 452.62
#2005-07-07| 443.76
#2005-07-08| 448.77
#2005-07-11| 456.07
#2005-07-12| 462.32
#2005-07-13| 459.60
#2005-07-14| 462.55
#2005-07-15| 460.50
#2005-07-18| 457.66
#2005-07-19| 457.46
#2005-07-20| 457.39
#2005-07-21| 465.96
#2005-07-22| 464.53
#2005-07-25| 466.73
#2005-07-26| 465.93
#2005-07-27| 468.81
#2005-07-28| 472.14
#2005-07-29| 474.85
#2005-08-01| 478.25
#2005-08-02| 479.53
#2005-08-03| 483.39
#2005-08-04| 482.98
#2005-08-05| 476.92
#2005-08-08| 479.08
#2005-08-09| 481.46
#2005-08-10| 487.40
#2005-08-11| 485.06
#2005-08-12| 482.53
#2005-08-15| 479.81
#2005-08-16| 479.55
#2005-08-17| 478.11
#2005-08-18| 473.14
#2005-08-19| 475.61
#2005-08-22| 479.63
#2005-08-23| 479.40
#2005-08-24| 479.05
#2005-08-25| 476.85
#2005-08-26| 475.44
#2005-08-29| 474.16
#2005-08-30| 470.23
#2005-08-31| 478.34
#2005-09-01| 489.49
#2005-09-02| 490.89
#2005-09-05| .
#2005-09-06| 493.29
#2005-09-07| 494.78
#2005-09-08| 492.58
#2005-09-09| 496.71
#2005-09-12| 494.49
#2005-09-13| 492.11
#2005-09-14| 496.35
#2005-09-15| 494.61
#2005-09-16| 497.57
#2005-09-19| 494.17
#2005-09-20| 494.27
#2005-09-21| 489.08
#2005-09-22| 481.59
#2005-09-23| 482.65
#2005-09-26| 485.81
#2005-09-27| 480.26
#2005-09-28| 483.57
#2005-09-29| 481.31
#2005-09-30| 486.46
#2005-10-03| 484.00
#2005-10-04| 488.93
#2005-10-05| 485.40
#2005-10-06| 483.30
#2005-10-07| 479.48
#2005-10-10| 478.65
#2005-10-11| 478.21
#2005-10-12| 474.09
#2005-10-13| 466.35
#2005-10-14| 474.68
#2005-10-17| 473.49
#2005-10-18| 470.68
#2005-10-19| 465.58
#2005-10-20| 469.07
#2005-10-21| 469.44
#2005-10-24| 473.23
#2005-10-25| 475.29
#2005-10-26| 474.64
#2005-10-27| 473.18
#2005-10-28| 471.10
#2005-10-31| 478.26
#2005-11-01| 476.24
#2005-11-02| 484.30
#2005-11-03| 488.39
#2005-11-04| 481.41
#2005-11-07| 484.91
#2005-11-08| 483.04
#2005-11-09| 483.25
#2005-11-10| 486.89
#2005-11-11| 490.96
#2005-11-14| 494.09
#2005-11-15| 493.49
#2005-11-16| 487.74
#2005-11-17| 491.75
#2005-11-18| 493.78
#2005-11-21| 497.20
#2005-11-22| 495.25
#2005-11-23| 500.03
#2005-11-24| .
#2005-11-25| 494.96
#2005-11-28| 496.11
#2005-11-29| 497.08
#2005-11-30| 497.94
#2005-12-01| 501.97
#2005-12-02| 505.48
#2005-12-05| 507.26
#2005-12-06| 512.38
#2005-12-07| 509.05
#2005-12-08| 512.44
#2005-12-09| 512.33
#2005-12-12| 518.79
#2005-12-13| 520.29
#2005-12-14| 522.09
#2005-12-15| 524.58
#2005-12-16| 531.10
#2005-12-19| 530.43
#2005-12-20| 527.47
#2005-12-21| 524.19
#2005-12-22| 524.57
#2005-12-23| 524.97
#2005-12-26| .
#2005-12-27| 527.31
#2005-12-28| 529.79
#2005-12-29| 531.45
#2005-12-30| 524.84
#2006-01-02| .
#2006-01-03| 536.79
#2006-01-04| 543.01
#2006-01-05| 539.96
#2006-01-06| 546.09
#2006-01-09| 542.45
#2006-01-10| 540.12
#2006-01-11| 541.17
#2006-01-12| 536.65
#2006-01-13| 536.96
#2006-01-16| .
#2006-01-17| 533.41
#2006-01-18| 530.92
#2006-01-19| 536.90
#2006-01-20| 531.79
#2006-01-23| 539.87
#2006-01-24| 539.13
#2006-01-25| 544.58
#2006-01-26| 548.86
#2006-01-27| 547.43
#2006-01-30| 544.51
#2006-01-31| 550.36
#2006-02-01| 554.76
#2006-02-02| 551.29
#2006-02-03| 548.25
#2006-02-06| 547.89
#2006-02-07| 543.56
#2006-02-08| 544.21
#2006-02-09| 551.53
#2006-02-10| 547.73
#2006-02-13| 549.94
#2006-02-14| 547.05
#2006-02-15| 553.03
#2006-02-16| 553.96
#2006-02-17| 556.48
#2006-02-20| .
#2006-02-21| 555.95
#2006-02-22| 560.64
#2006-02-23| 564.59
#2006-02-24| 560.90
#2006-02-27| 562.14
#2006-02-28| 561.19
#2006-03-01| 564.74
#2006-03-02| 568.26
#2006-03-03| 572.36
#2006-03-06| 576.25
#2006-03-07| 567.87
#2006-03-08| 560.87
#2006-03-09| 567.88
#2006-03-10| 568.00
#2006-03-13| 571.12
#2006-03-14| 576.24
#2006-03-15| 577.41
#2006-03-16| 585.79
#2006-03-17| 584.70
#2006-03-20| 588.52
#2006-03-21| 582.46
#2006-03-22| 581.45
#2006-03-23| 576.54
#2006-03-24| 579.98
#2006-03-27| 576.49
#2006-03-28| 576.36
#2006-03-29| 573.04
#2006-03-30| 584.13
#2006-03-31| 576.77
#2006-04-03| 581.49
#2006-04-04| 587.53
#2006-04-05| 586.31
#2006-04-06| 586.54
#2006-04-07| 577.59
#2006-04-10| 576.49
#2006-04-11| 570.49
#2006-04-12| 571.80
#2006-04-13| 572.63
#2006-04-14| .
#2006-04-17| 581.04
#2006-04-18| 578.16
#2006-04-19| 593.96
#2006-04-20| 593.70
#2006-04-21| 599.32
#2006-04-24| 598.11
#2006-04-25| 598.65
#2006-04-26| 603.21
#2006-04-27| 605.88
#2006-04-28| 604.21
#2006-05-01| 607.12
#2006-05-02| 610.82
#2006-05-03| 602.91
#2006-05-04| 610.10
#2006-05-05| 616.59
#2006-05-08| 615.52
#2006-05-09| 617.48
#2006-05-10| 613.11
#2006-05-11| 612.80
#2006-05-12| 602.73
#2006-05-15| 588.62
#2006-05-16| 590.26
#2006-05-17| 573.26
#2006-05-18| 571.73
#2006-05-19| 567.81
#2006-05-22| 559.37
#2006-05-23| 575.03
#2006-05-24| 563.68
#2006-05-25| 569.72
#2006-05-26| 581.35
#2006-05-29| .
#2006-05-30| 573.84
#2006-05-31| 574.66
#2006-06-01| 577.26
#2006-06-02| 586.77
#2006-06-05| 581.65
#2006-06-06| 564.51
#2006-06-07| 565.97
#2006-06-08| 535.46
#2006-06-09| 544.31
#2006-06-12| 539.44
#2006-06-13| 526.46
#2006-06-14| 529.78
#2006-06-15| 543.99
#2006-06-16| 538.57
#2006-06-19| 539.78
#2006-06-20| 543.64
#2006-06-21| 549.30
#2006-06-22| 548.17
#2006-06-23| 544.42
#2006-06-26| 545.40
#2006-06-27| 542.11
#2006-06-28| 538.73
#2006-06-29| 548.51
#2006-06-30| 569.88
#2006-07-03| 572.84
#2006-07-04| .
#2006-07-05| 563.10
#2006-07-06| 571.91
#2006-07-07| 571.83
#2006-07-10| 573.19
#2006-07-11| 566.52
#2006-07-12| 564.19
#2006-07-13| 558.60
#2006-07-14| 546.65
#2006-07-17| 542.38
#2006-07-18| 543.49
#2006-07-19| 559.04
#2006-07-20| 565.60
#2006-07-21| 564.11
#2006-07-24| 574.61
#2006-07-25| 575.79
#2006-07-26| 581.17
#2006-07-27| 588.35
#2006-07-28| 595.17
#2006-07-31| 593.39
#2006-08-01| 589.25
#2006-08-02| 601.61
#2006-08-03| 594.23
#2006-08-04| 602.64
#2006-08-07| 596.26
#2006-08-08| 595.07
#2006-08-09| 598.44
#2006-08-10| 588.26
#2006-08-11| 589.07
#2006-08-14| 595.06
#2006-08-15| 601.20
#2006-08-16| 605.84
#2006-08-17| 606.99
#2006-08-18| 605.48
#2006-08-21| 608.83
#2006-08-22| 606.34
#2006-08-23| 605.22
#2006-08-24| 606.20
#2006-08-25| 603.70
#2006-08-28| 607.87
#2006-08-29| 608.12
#2006-08-30| 618.28
#2006-08-31| 615.09
#2006-09-01| 616.30
#2006-09-04| .
#2006-09-05| 616.26
#2006-09-06| 608.65
#2006-09-07| 601.25
#2006-09-08| 600.11
#2006-09-11| 601.42
#2006-09-12| 612.22
#2006-09-13| 613.41
#2006-09-14| 618.70
#2006-09-15| 618.35
#2006-09-18| 619.01
#2006-09-19| 616.65
#2006-09-20| 622.09
#2006-09-21| 623.59
#2006-09-22| 621.00
#2006-09-25| 615.74
#2006-09-26| 620.68
#2006-09-27| 623.23
#2006-09-28| 621.31
#2006-09-29| 618.77
#2006-10-02| 620.33
#2006-10-03| 617.86
#2006-10-04| 619.26
#2006-10-05| 622.27
#2006-10-06| 618.04
#2006-10-09| 617.10
#2006-10-10| 615.53
#2006-10-11| 615.92
#2006-10-12| 618.35
#2006-10-13| 616.46
#2006-10-16| 618.47
#2006-10-17| 612.47
#2006-10-18| 617.04
#2006-10-19| 621.07
#2006-10-20| 622.99
#2006-10-23| 624.40
#2006-10-24| 626.44
#2006-10-25| 634.62
#2006-10-26| 636.94
#2006-10-27| 634.23
#2006-10-30| 630.71
#2006-10-31| 632.39
#2006-11-01| 634.45
#2006-11-02| 631.73
#2006-11-03| 631.42
#2006-11-06| 637.97
#2006-11-07| 644.90
#2006-11-08| 641.89
#2006-11-09| 639.94
#2006-11-10| 642.14
#2006-11-13| 643.57
#2006-11-14| 642.41
#2006-11-15| 648.34
#2006-11-16| 648.72
#2006-11-17| 649.68
#2006-11-20| 652.97
#2006-11-21| 655.81
#2006-11-22| 659.07
#2006-11-23| .
#2006-11-24| 660.43
#2006-11-27| 652.16
#2006-11-28| 654.23
#2006-11-29| 661.73
#2006-11-30| 661.76
#2006-12-01| 660.85
#2006-12-04| 663.07
#2006-12-05| 666.17
#2006-12-06| 664.79
#2006-12-07| 674.78
#2006-12-08| 675.13
#2006-12-11| 671.06
#2006-12-12| 674.36
#2006-12-13| 678.31
#2006-12-14| 679.42
#2006-12-15| 678.72
#2006-12-18| 675.13
#2006-12-19| 680.01
#2006-12-20| 683.15
#2006-12-21| 680.59
#2006-12-22| 675.68
#2006-12-25| .
#2006-12-26| 674.40
#2006-12-27| 683.28
#2006-12-28| 682.48
#2006-12-29| 682.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 690.68
#2007-01-04| 683.55
#2007-01-05| 672.78
#2007-01-08| 668.89
#2007-01-09| 674.55
#2007-01-10| 671.86
#2007-01-11| 680.29
#2007-01-12| 686.30
#2007-01-15| .
#2007-01-16| 685.53
#2007-01-17| 689.41
#2007-01-18| 689.56
#2007-01-19| 690.46
#2007-01-22| 687.95
#2007-01-23| 692.08
#2007-01-24| 690.62
#2007-01-25| 689.19
#2007-01-26| 686.44
#2007-01-29| 694.04
#2007-01-30| 697.62
#2007-01-31| 696.14
#2007-02-01| 702.89
#2007-02-02| 704.81
#2007-02-05| 700.85
#2007-02-06| 706.40
#2007-02-07| 713.43
#2007-02-08| 709.27
#2007-02-09| 710.35
#2007-02-12| 705.06
#2007-02-13| 707.70
#2007-02-14| 721.84
#2007-02-15| 724.24
#2007-02-16| 720.61
#2007-02-19| .
#2007-02-20| 719.48
#2007-02-21| 718.22
#2007-02-22| 720.23
#2007-02-23| 726.68
#2007-02-26| 731.04
#2007-02-27| 712.51
#2007-02-28| 697.97
#2007-03-01| 690.75
#2007-03-02| 691.94
#2007-03-05| 678.37
#2007-03-06| 680.68
#2007-03-07| 683.74
#2007-03-08| 688.56
#2007-03-09| 694.32
#2007-03-12| 694.20
#2007-03-13| 689.13
#2007-03-14| 675.44
#2007-03-15| 694.59
#2007-03-16| 704.21
#2007-03-19| 712.16
#2007-03-20| 716.78
#2007-03-21| 720.38
#2007-03-22| 726.58
#2007-03-23| 723.19
#2007-03-26| 720.48
#2007-03-27| 723.45
#2007-03-28| 719.12
#2007-03-29| 728.72
#2007-03-30| 724.27
#2007-04-02| 730.21
#2007-04-03| 736.51
#2007-04-04| 737.79
#2007-04-05| 741.64
#2007-04-06| .
#2007-04-09| 737.51
#2007-04-10| 745.45
#2007-04-11| 745.29
#2007-04-12| 745.41
#2007-04-13| 748.52
#2007-04-16| 761.51
#2007-04-17| 761.41
#2007-04-18| 760.19
#2007-04-19| 758.08
#2007-04-20| 762.69
#2007-04-23| 760.48
#2007-04-24| 755.39
#2007-04-25| 762.19
#2007-04-26| 760.72
#2007-04-27| 757.42
#2007-04-30| 760.42
#2007-05-01| 756.32
#2007-05-02| 762.44
#2007-05-03| 757.85
#2007-05-04| 765.51
#2007-05-07| 767.87
#2007-05-08| 758.93
#2007-05-09| 761.54
#2007-05-10| 753.15
#2007-05-11| 755.69
#2007-05-14| 753.28
#2007-05-15| 757.88
#2007-05-16| 761.26
#2007-05-17| 758.75
#2007-05-18| 761.46
#2007-05-21| 756.89
#2007-05-22| 756.63
#2007-05-23| 762.92
#2007-05-24| 753.80
#2007-05-25| 753.95
#2007-05-28| .
#2007-05-29| 762.96
#2007-05-30| 758.95
#2007-05-31| 768.59
#2007-06-01| 770.03
#2007-06-04| 771.77
#2007-06-05| 766.72
#2007-06-06| 755.26
#2007-06-07| 741.78
#2007-06-08| 736.84
#2007-06-11| 739.69
#2007-06-12| 737.61
#2007-06-13| 737.01
#2007-06-14| 747.63
#2007-06-15| 759.96
#2007-06-18| 756.76
#2007-06-19| 752.68
#2007-06-20| 757.31
#2007-06-21| 753.17
#2007-06-22| 752.25
#2007-06-25| 754.30
#2007-06-26| 752.89
#2007-06-27| 749.46
#2007-06-28| 756.55
#2007-06-29| 763.62
#2007-07-02| 763.02
#2007-07-03| 767.91
#2007-07-04| .
#2007-07-05| 770.91
#2007-07-06| 772.26
#2007-07-09| 773.50
#2007-07-10| 769.50
#2007-07-11| 771.86
#2007-07-12| 779.09
#2007-07-13| 776.87
#2007-07-16| 774.02
#2007-07-17| 774.92
#2007-07-18| 768.12
#2007-07-19| 776.18
#2007-07-20| 773.85
#2007-07-23| 777.38
#2007-07-24| 774.49
#2007-07-25| 763.15
#2007-07-26| 740.47
#2007-07-27| 735.80
#2007-07-30| 735.36
#2007-07-31| 749.91
#2007-08-01| 737.85
#2007-08-02| 739.57
#2007-08-03| 735.88
#2007-08-06| 734.31
#2007-08-07| 740.66
#2007-08-08| 761.40
#2007-08-09| 747.93
#2007-08-10| 726.87
#2007-08-13| 735.37
#2007-08-14| 723.98
#2007-08-15| 717.93
#2007-08-16| 692.34
#2007-08-17| 709.79
#2007-08-20| 709.55
#2007-08-21| 706.98
#2007-08-22| 717.15
#2007-08-23| 723.97
#2007-08-24| 729.54
#2007-08-27| 731.68
#2007-08-28| 717.11
#2007-08-29| 718.28
#2007-08-30| 727.15
#2007-08-31| 740.52
#2007-09-03| .
#2007-09-04| 742.00
#2007-09-05| 732.86
#2007-09-06| 735.34
#2007-09-07| 725.29
#2007-09-10| 723.92
#2007-09-11| 738.85
#2007-09-12| 750.61
#2007-09-13| 755.02
#2007-09-14| 746.48
#2007-09-17| 734.41
#2007-09-18| 743.45
#2007-09-19| 760.05
#2007-09-20| 762.84
#2007-09-21| 769.19
#2007-09-24| 766.63
#2007-09-25| 761.29
#2007-09-26| 767.83
#2007-09-27| 779.32
#2007-09-28| 783.05
#2007-10-01| 784.27
#2007-10-02| 781.63
#2007-10-03| 784.43
#2007-10-04| 782.63
#2007-10-05| 779.51
#2007-10-08| 773.75
#2007-10-09| 777.74
#2007-10-10| 786.82
#2007-10-11| 791.12
#2007-10-12| 789.66
#2007-10-15| 785.61
#2007-10-16| 778.61
#2007-10-17| 792.80
#2007-10-18| 790.90
#2007-10-19| 788.03
#2007-10-22| 769.87
#2007-10-23| 781.09
#2007-10-24| 771.89
#2007-10-25| 781.08
#2007-10-26| 788.41
#2007-10-29| 793.05
#2007-10-30| 790.08
#2007-10-31| 800.88
#2007-11-01| 794.62
#2007-11-02| 790.93
#2007-11-05| 787.27
#2007-11-06| 793.20
#2007-11-07| 788.77
#2007-11-08| 786.01
#2007-11-09| 771.74
#2007-11-12| 762.38
#2007-11-13| 768.69
#2007-11-14| 780.90
#2007-11-15| 776.62
#2007-11-16| 776.08
#2007-11-19| 763.53
#2007-11-20| 777.53
#2007-11-21| 763.87
#2007-11-22| .
#2007-11-23| 779.42
#2007-11-26| 779.16
#2007-11-27| 772.32
#2007-11-28| 789.64
#2007-11-29| 786.73
#2007-11-30| 793.90
#2007-12-03| 791.75
#2007-12-04| 786.53
#2007-12-05| 794.20
#2007-12-06| 794.55
#2007-12-07| 798.45
#2007-12-10| 812.60
#2007-12-11| 808.83
#2007-12-12| 813.33
#2007-12-13| 792.68
#2007-12-14| 790.80
#2007-12-17| 784.07
#2007-12-18| 783.58
#2007-12-19| 781.05
#2007-12-20| 786.55
#2007-12-21| 791.54
#2007-12-24| 791.65
#2007-12-25| .
#2007-12-26| 796.31
#2007-12-27| 800.73
#2007-12-28| 806.41
#2007-12-31| 802.51
#2008-01-01| .
#2008-01-02| 794.79
#2008-01-03| 786.36
#2008-01-04| 773.06
#2008-01-07| 768.05
#2008-01-08| 766.51
#2008-01-09| 753.92
#2008-01-10| 753.74
#2008-01-11| 736.32
#2008-01-14| 737.45
#2008-01-15| 714.57
#2008-01-16| 706.12
#2008-01-17| 707.73
#2008-01-18| 699.15
#2008-01-21| .
#2008-01-22| 678.67
#2008-01-23| 650.86
#2008-01-24| 690.09
#2008-01-25| 695.59
#2008-01-28| 688.17
#2008-01-29| 699.77
#2008-01-30| 697.14
#2008-01-31| 703.35
#2008-02-01| 713.61
#2008-02-04| 715.15
#2008-02-05| 687.23
#2008-02-06| 699.40
#2008-02-07| 678.79
#2008-02-08| 684.38
#2008-02-11| 681.41
#2008-02-12| 702.85
#2008-02-13| 705.59
#2008-02-14| 705.77
#2008-02-15| 697.24
#2008-02-18| .
#2008-02-19| 707.12
#2008-02-20| 696.54
#2008-02-21| 707.85
#2008-02-22| 706.73
#2008-02-25| 716.56
#2008-02-26| 726.24
#2008-02-27| 738.31
#2008-02-28| 728.63
#2008-02-29| 719.18
#2008-03-03| 713.83
#2008-03-04| 710.70
#2008-03-05| 713.12
#2008-03-06| 713.40
#2008-03-07| 707.23
#2008-03-10| 710.17
#2008-03-11| 715.35
#2008-03-12| 731.54
#2008-03-13| 727.31
#2008-03-14| 719.91
#2008-03-17| 691.18
#2008-03-18| 710.03
#2008-03-19| 700.77
#2008-03-20| 694.60
#2008-03-21| .
#2008-03-24| 693.93
#2008-03-25| 715.21
#2008-03-26| 714.26
#2008-03-27| 728.12
#2008-03-28| 717.39
#2008-03-31| 726.54
#2008-04-01| 738.67
#2008-04-02| 737.02
#2008-04-03| 734.09
#2008-04-04| 735.51
#2008-04-07| 737.54
#2008-04-08| 726.41
#2008-04-09| 721.37
#2008-04-10| 718.52
#2008-04-11| 710.93
#2008-04-14| 706.58
#2008-04-15| 710.89
#2008-04-16| 725.94
#2008-04-17| 722.83
#2008-04-18| 733.83
#2008-04-21| 732.39
#2008-04-22| 730.17
#2008-04-23| 731.75
#2008-04-24| 731.96
#2008-04-25| 735.00
#2008-04-28| 735.86
#2008-04-29| 720.61
#2008-04-30| 722.59
#2008-05-01| 721.33
#2008-05-02| 727.13
#2008-05-05| 727.81
#2008-05-06| 732.55
#2008-05-07| 737.18
#2008-05-08| 741.63
#2008-05-09| 735.31
#2008-05-12| 738.98
#2008-05-13| 737.94
#2008-05-14| 736.30
#2008-05-15| 740.15
#2008-05-16| 746.44
#2008-05-19| 749.51
#2008-05-20| 736.92
#2008-05-21| 736.91
#2008-05-22| 732.21
#2008-05-23| 728.93
#2008-05-26| .
#2008-05-27| 720.70
#2008-05-28| 725.02
#2008-05-29| 722.70
#2008-05-30| 722.84
#2008-06-02| 711.24
#2008-06-03| 718.24
#2008-06-04| 710.74
#2008-06-05| 715.36
#2008-06-06| 709.07
#2008-06-09| 704.15
#2008-06-10| 691.61
#2008-06-11| 689.99
#2008-06-12| 687.63
#2008-06-13| 685.61
#2008-06-16| 689.44
#2008-06-17| 689.49
#2008-06-18| 680.60
#2008-06-19| 670.10
#2008-06-20| 661.21
#2008-06-23| 656.53
#2008-06-24| 653.01
#2008-06-25| 658.71
#2008-06-26| 643.39
#2008-06-27| 639.50
#2008-06-30| 646.35
#2008-07-01| 636.26
#2008-07-02| 627.75
#2008-07-03| 630.72
#2008-07-04| .
#2008-07-07| 629.65
#2008-07-08| 629.32
#2008-07-09| 640.33
#2008-07-10| 622.56
#2008-07-11| 606.50
#2008-07-14| 609.88
#2008-07-15| 607.02
#2008-07-16| 614.04
#2008-07-17| 634.30
#2008-07-18| 639.53
#2008-07-21| 640.63
#2008-07-22| 645.10
#2008-07-23| 651.44
#2008-07-24| 649.21
#2008-07-25| 650.64
#2008-07-28| 643.40
#2008-07-29| 642.84
#2008-07-30| 658.02
#2008-07-31| 654.69
#2008-08-01| 645.46
#2008-08-04| 646.42
#2008-08-05| 665.44
#2008-08-06| 670.26
#2008-08-07| 655.32
#2008-08-08| 650.94
#2008-08-11| 662.17
#2008-08-12| 654.62
#2008-08-13| 635.59
#2008-08-14| 635.88
#2008-08-15| 637.79
#2008-08-18| 636.09
#2008-08-19| 620.41
#2008-08-20| 619.66
#2008-08-21| 615.30
#2008-08-22| 623.50
#2008-08-25| 617.63
#2008-08-26| 614.88
#2008-08-27| 614.87
#2008-08-28| 622.67
#2008-08-29| 623.84
#2008-09-01| .
#2008-09-02| 635.91
#2008-09-03| 623.17
#2008-09-04| 607.91
#2008-09-05| 593.14
#2008-09-08| 607.64
#2008-09-09| 609.76
#2008-09-10| 597.17
#2008-09-11| 585.52
#2008-09-12| 599.05
#2008-09-15| 587.86
#2008-09-16| 578.38
#2008-09-17| 566.23
#2008-09-18| 586.09
#2008-09-19| 608.94
#2008-09-22| 600.31
#2008-09-23| 595.90
#2008-09-24| 591.87
#2008-09-25| 606.55
#2008-09-26| 596.17
#2008-09-29| 562.71
#2008-09-30| 556.59
#2008-10-01| 561.88
#2008-10-02| 551.89
#2008-10-03| 555.43
#2008-10-06| 506.38
#2008-10-07| 516.21
#2008-10-08| 486.98
#2008-10-09| 472.75
#2008-10-10| 439.66
#2008-10-13| 482.01
#2008-10-14| 494.81
#2008-10-15| 467.44
#2008-10-16| 443.01
#2008-10-17| 464.20
#2008-10-20| 474.36
#2008-10-21| 444.42
#2008-10-22| 415.71
#2008-10-23| 411.59
#2008-10-24| 397.17
#2008-10-27| 387.25
#2008-10-28| 402.98
#2008-10-29| 437.78
#2008-10-30| 429.92
#2008-10-31| 429.83
#2008-11-03| 436.65
#2008-11-04| 462.14
#2008-11-05| 454.04
#2008-11-06| 426.30
#2008-11-07| 433.83
#2008-11-10| 431.52
#2008-11-11| 404.36
#2008-11-12| 395.27
#2008-11-13| 393.01
#2008-11-14| 393.32
#2008-11-17| 391.05
#2008-11-18| 392.17
#2008-11-19| 386.01
#2008-11-20| 371.34
#2008-11-21| 361.06
#2008-11-24| 405.35
#2008-11-25| 410.59
#2008-11-26| 403.25
#2008-11-27| .
#2008-11-28| 403.86
#2008-12-01| 378.21
#2008-12-02| 387.66
#2008-12-03| 396.44
#2008-12-04| 394.18
#2008-12-05| 381.03
#2008-12-08| 405.02
#2008-12-09| 407.23
#2008-12-10| 406.19
#2008-12-11| 408.31
#2008-12-12| 401.75
#2008-12-15| 410.08
#2008-12-16| 415.43
#2008-12-17| 423.40
#2008-12-18| 435.60
#2008-12-19| 420.64
#2008-12-22| 413.10
#2008-12-23| 413.64
#2008-12-24| 415.71
#2008-12-25| .
#2008-12-26| 416.59
#2008-12-29| 422.99
#2008-12-30| 423.29
#2008-12-31| 420.88
#2009-01-01| .
#2009-01-02| 436.40
#2009-01-05| 434.26
#2009-01-06| 434.25
#2009-01-07| 437.24
#2009-01-08| 439.34
#2009-01-09| 435.04
#2009-01-12| 424.71
#2009-01-13| 413.40
#2009-01-14| 392.95
#2009-01-15| 394.42
#2009-01-16| 402.96
#2009-01-19| .
#2009-01-20| 387.91
#2009-01-21| 382.20
#2009-01-22| 382.69
#2009-01-23| 376.56
#2009-01-26| 396.82
#2009-01-27| 402.10
#2009-01-28| 412.63
#2009-01-29| 401.78
#2009-01-30| 397.89
#2009-02-02| 390.79
#2009-02-03| 402.56
#2009-02-04| 404.92
#2009-02-05| 402.04
#2009-02-06| 413.02
#2009-02-09| 423.88
#2009-02-10| 407.29
#2009-02-11| 406.08
#2009-02-12| 398.10
#2009-02-13| 403.38
#2009-02-16| .
#2009-02-17| 386.24
#2009-02-18| 381.72
#2009-02-19| 386.77
#2009-02-20| 374.53
#2009-02-23| 373.23
#2009-02-24| 369.04
#2009-02-25| 367.49
#2009-02-26| 374.96
#2009-02-27| 372.78
#2009-03-02| 355.97
#2009-03-03| 346.78
#2009-03-04| 354.43
#2009-03-05| 348.32
#2009-03-06| 347.76
#2009-03-09| 344.07
#2009-03-10| 363.88
#2009-03-11| 363.41
#2009-03-12| 363.91
#2009-03-13| 365.05
#2009-03-16| 374.37
#2009-03-17| 366.97
#2009-03-18| 366.16
#2009-03-19| 376.62
#2009-03-20| 373.28
#2009-03-23| 378.16
#2009-03-24| 384.41
#2009-03-25| 384.25
#2009-03-26| 380.63
#2009-03-27| 368.52
#2009-03-30| 358.49
#2009-03-31| 373.48
#2009-04-01| 377.59
#2009-04-02| 398.57
#2009-04-03| 394.57
#2009-04-06| 389.70
#2009-04-07| 387.18
#2009-04-08| 387.45
#2009-04-09| 387.25
#2009-04-10| .
#2009-04-13| 390.86
#2009-04-14| 387.95
#2009-04-15| 395.38
#2009-04-16| 398.04
#2009-04-17| 395.19
#2009-04-20| 381.79
#2009-04-21| 384.17
#2009-04-22| 388.31
#2009-04-23| 392.43
#2009-04-24| 406.71
#2009-04-27| 402.26
#2009-04-28| 399.48
#2009-04-29| 407.31
#2009-04-30| 410.83
#2009-05-01| 408.01
#2009-05-04| 420.49
#2009-05-05| 418.33
#2009-05-06| 426.35
#2009-05-07| 425.97
#2009-05-08| 433.38
#2009-05-11| 433.42
#2009-05-12| 435.12
#2009-05-13| 428.43
#2009-05-14| 428.78
#2009-05-15| 433.66
#2009-05-18| 440.90
#2009-05-19| 447.92
#2009-05-20| 452.93
#2009-05-21| 446.82
#2009-05-22| 449.15
#2009-05-25| .
#2009-05-26| 457.01
#2009-05-27| 456.31
#2009-05-28| 451.37
#2009-05-29| 454.73
#2009-06-01| 466.25
#2009-06-02| 471.93
#2009-06-03| 465.17
#2009-06-04| 461.62
#2009-06-05| 455.77
#2009-06-08| 449.91
#2009-06-09| 453.86
#2009-06-10| 460.65
#2009-06-11| 465.99
#2009-06-12| 461.07
#2009-06-15| 446.81
#2009-06-16| 449.78
#2009-06-17| 443.58
#2009-06-18| 448.57
#2009-06-19| 454.09
#2009-06-22| 444.24
#2009-06-23| 446.71
#2009-06-24| 455.77
#2009-06-25| 448.66
#2009-06-26| 453.06
#2009-06-29| 459.15
#2009-06-30| 453.21
#2009-07-01| 464.08
#2009-07-02| 452.14
#2009-07-03| .
#2009-07-06| 452.68
#2009-07-07| 450.56
#2009-07-08| 442.48
#2009-07-09| 447.52
#2009-07-10| 443.10
#2009-07-13| 450.35
#2009-07-14| 453.83
#2009-07-15| 467.08
#2009-07-16| 472.08
#2009-07-17| 472.26
#2009-07-20| 479.12
#2009-07-21| 484.44
#2009-07-22| 489.25
#2009-07-23| 495.96
#2009-07-24| 496.07
#2009-07-27| 494.57
#2009-07-28| 491.42
#2009-07-29| 495.73
#2009-07-30| 507.28
#2009-07-31| 512.28
#2009-08-03| 520.69
#2009-08-04| 519.66
#2009-08-05| 517.70
#2009-08-06| 515.30
#2009-08-07| 519.26
#2009-08-10| 513.59
#2009-08-11| 510.18
#2009-08-12| 516.50
#2009-08-13| 522.16
#2009-08-14| 524.37
#2009-08-17| 507.40
#2009-08-18| 514.44
#2009-08-19| 514.41
#2009-08-20| 519.86
#2009-08-21| 531.14
#2009-08-24| 530.53
#2009-08-25| 532.22
#2009-08-26| 529.00
#2009-08-27| 525.12
#2009-08-28| 536.61
#2009-08-31| 531.47
#2009-09-01| 524.44
#2009-09-02| 524.69
#2009-09-03| 521.13
#2009-09-04| 525.76
#2009-09-07| .
#2009-09-08| 546.52
#2009-09-09| 554.32
#2009-09-10| 556.41
#2009-09-11| 561.00
#2009-09-14| 559.38
#2009-09-15| 555.25
#2009-09-16| 561.67
#2009-09-17| 568.31
#2009-09-18| 560.59
#2009-09-21| 555.14
#2009-09-22| 561.65
#2009-09-23| 564.46
#2009-09-24| 551.19
#2009-09-25| 549.59
#2009-09-28| 555.95
#2009-09-29| 554.24
#2009-09-30| 554.74
#2009-10-01| 547.22
#2009-10-02| 539.56
#2009-10-05| 542.61
#2009-10-06| 554.85
#2009-10-07| 551.76
#2009-10-08| 566.34
#2009-10-09| 564.02
#2009-10-12| 568.66
#2009-10-13| 565.78
#2009-10-14| 576.72
#2009-10-15| 585.60
#2009-10-16| 583.97
#2009-10-19| 594.41
#2009-10-20| 588.60
#2009-10-21| 592.23
#2009-10-22| 585.20
#2009-10-23| 581.71
#2009-10-26| 578.80
#2009-10-27| 574.72
#2009-10-28| 561.31
#2009-10-29| 573.35
#2009-10-30| 565.67
#2009-11-02| 566.60
#2009-11-03| 556.38
#2009-11-04| 570.79
#2009-11-05| 577.94
#2009-11-06| 580.12
#2009-11-09| 592.14
#2009-11-10| 593.13
#2009-11-11| 595.72
#2009-11-12| 593.63
#2009-11-13| 598.78
#2009-11-16| 609.27
#2009-11-17| 600.94
#2009-11-18| 599.55
#2009-11-19| 587.43
#2009-11-20| 582.58
#2009-11-23| 598.30
#2009-11-24| 593.68
#2009-11-25| 602.70
#2009-11-26| .
#2009-11-27| 583.32
#2009-11-30| 577.36
#2009-12-01| 598.52
#2009-12-02| 602.56
#2009-12-03| 601.57
#2009-12-04| 605.35
#2009-12-07| 600.16
#2009-12-08| 588.94
#2009-12-09| 585.32
#2009-12-10| 589.83
#2009-12-11| 595.18
#2009-12-14| 598.21
#2009-12-15| 597.63
#2009-12-16| 599.44
#2009-12-17| 587.48
#2009-12-18| 582.87
#2009-12-21| 592.39
#2009-12-22| 591.94
#2009-12-23| 599.69
#2009-12-24| 599.57
#2009-12-25| .
#2009-12-28| 604.28
#2009-12-29| 607.06
#2009-12-30| 602.87
#2009-12-31| 606.73
#2010-01-01| .
#2010-01-04| 615.36
#2010-01-05| 611.51
#2010-01-06| 610.23
#2010-01-07| 610.87
#2010-01-08| 611.29
#2010-01-11| 620.47
#2010-01-12| 614.84
#2010-01-13| 619.77
#2010-01-14| 622.39
#2010-01-15| 620.34
#2010-01-18| .
#2010-01-19| 632.45
#2010-01-20| 616.88
#2010-01-21| 607.60
#2010-01-22| 603.05
#2010-01-25| 603.59
#2010-01-26| 606.95
#2010-01-27| 609.46
#2010-01-28| 599.85
#2010-01-29| 602.92
#2010-02-01| 602.83
#2010-02-02| 609.95
#2010-02-03| 607.33
#2010-02-04| 588.94
#2010-02-05| 572.85
#2010-02-08| 580.44
#2010-02-09| 580.97
#2010-02-10| 583.96
#2010-02-11| 589.22
#2010-02-12| 590.48
#2010-02-15| .
#2010-02-16| 588.63
#2010-02-17| 596.71
#2010-02-18| 603.13
#2010-02-19| 603.31
#2010-02-22| 604.07
#2010-02-23| 599.84
#2010-02-24| 599.56
#2010-02-25| 586.25
#2010-02-26| 598.35
#2010-03-01| 604.36
#2010-03-02| 610.99
#2010-03-03| 617.34
#2010-03-04| 616.02
#2010-03-05| 624.76
#2010-03-08| 624.72
#2010-03-09| 617.68
#2010-03-10| 620.32
#2010-03-11| 621.89
#2010-03-12| 626.49
#2010-03-15| 618.42
#2010-03-16| 626.72
#2010-03-17| 627.56
#2010-03-18| 629.00
#2010-03-19| 622.64
#2010-03-22| 626.74
#2010-03-23| 629.83
#2010-03-24| 620.73
#2010-03-25| 626.53
#2010-03-26| 625.82
#2010-03-29| 625.87
#2010-03-30| 624.16
#2010-03-31| 627.14
#2010-04-01| 636.03
#2010-04-02| .
#2010-04-05| 635.06
#2010-04-06| 629.91
#2010-04-07| 626.19
#2010-04-08| 619.31
#2010-04-09| 632.16
#2010-04-12| 639.58
#2010-04-13| 639.36
#2010-04-14| 641.26
#2010-04-15| 638.41
#2010-04-16| 624.35
#2010-04-19| 622.33
#2010-04-20| 632.97
#2010-04-21| 628.01
#2010-04-22| 622.32
#2010-04-23| 634.62
#2010-04-26| 643.04
#2010-04-27| 621.66
#2010-04-28| 605.66
#2010-04-29| 613.42
#2010-04-30| 607.70
#2010-05-03| 605.57
#2010-05-04| 592.81
#2010-05-05| 579.53
#2010-05-06| 568.67
#2010-05-07| 542.32
#2010-05-10| 581.50
#2010-05-11| 578.81
#2010-05-12| 589.20
#2010-05-13| 585.44
#2010-05-14| 563.08
#2010-05-17| 557.66
#2010-05-18| 564.14
#2010-05-19| 545.67
#2010-05-20| 532.28
#2010-05-21| 538.76
#2010-05-24| 538.24
#2010-05-25| 520.38
#2010-05-26| 536.34
#2010-05-27| 548.24
#2010-05-28| 549.17
#2010-05-31| .
#2010-06-01| 559.97
#2010-06-02| 560.95
#2010-06-03| 570.41
#2010-06-04| 555.94
#2010-06-07| 549.59
#2010-06-08| 547.00
#2010-06-09| 564.45
#2010-06-10| 574.54
#2010-06-11| 571.69
#2010-06-14| 587.50
#2010-06-15| 588.71
#2010-06-16| 591.89
#2010-06-17| 594.54
#2010-06-18| 594.12
#2010-06-21| 600.59
#2010-06-22| 593.52
#2010-06-23| 588.28
#2010-06-24| 579.76
#2010-06-25| 579.85
#2010-06-28| 590.74
#2010-06-29| 568.28
#2010-06-30| 572.20
#2010-07-01| 562.76
#2010-07-02| 568.95
#2010-07-05| .
#2010-07-06| 584.25
#2010-07-07| 583.91
#2010-07-08| 588.97
#2010-07-09| 593.48
#2010-07-12| 592.14
#2010-07-13| 608.83
#2010-07-14| 611.73
#2010-07-15| 616.41
#2010-07-16| 609.33
#2010-07-19| 599.80
#2010-07-20| 598.32
#2010-07-21| 603.77
#2010-07-22| 615.98
#2010-07-23| 619.72
#2010-07-26| 625.50
#2010-07-27| 618.06
#2010-07-28| 617.37
#2010-07-29| 612.01
#2010-07-30| 611.00
#2010-08-02| 627.02
#2010-08-03| 630.19
#2010-08-04| 629.47
#2010-08-05| 626.38
#2010-08-06| 625.65
#2010-08-09| 633.31
#2010-08-10| 619.48
#2010-08-11| 601.41
#2010-08-12| 602.52
#2010-08-13| 602.04
#2010-08-16| 608.41
#2010-08-17| 615.67
#2010-08-18| 611.16
#2010-08-19| 602.31
#2010-08-20| 589.55
#2010-08-23| 590.80
#2010-08-24| 588.08
#2010-08-25| 582.14
#2010-08-26| 594.32
#2010-08-27| 594.06
#2010-08-30| 591.91
#2010-08-31| 592.03
#2010-09-01| 615.37
#2010-09-02| 617.12
#2010-09-03| 623.97
#2010-09-06| .
#2010-09-07| 617.64
#2010-09-08| 625.19
#2010-09-09| 630.36
#2010-09-10| 632.96
#2010-09-13| 641.83
#2010-09-14| 643.42
#2010-09-15| 646.01
#2010-09-16| 645.45
#2010-09-17| 644.23
#2010-09-20| 657.02
#2010-09-21| 656.81
#2010-09-22| 661.21
#2010-09-23| 658.62
#2010-09-24| 678.38
#2010-09-27| 671.62
#2010-09-28| 674.75
#2010-09-29| 676.37
#2010-09-30| 679.36
#2010-10-01| 676.16
#2010-10-04| 672.43
#2010-10-05| 685.37
#2010-10-06| 689.99
#2010-10-07| 693.26
#2010-10-08| 690.85
#2010-10-11| 693.35
#2010-10-12| 691.99
#2010-10-13| 704.51
#2010-10-14| 708.40
#2010-10-15| 706.05
#2010-10-18| 702.56
#2010-10-19| 688.08
#2010-10-20| 697.30
#2010-10-21| 712.56
#2010-10-22| 700.21
#2010-10-25| 709.86
#2010-10-26| 703.43
#2010-10-27| 692.39
#2010-10-28| 700.07
#2010-10-29| 698.72
#2010-11-01| 702.77
#2010-11-02| 714.75
#2010-11-03| 718.10
#2010-11-04| 735.20
#2010-11-05| 730.60
#2010-11-08| 724.51
#2010-11-09| 723.77
#2010-11-10| 713.55
#2010-11-11| 714.10
#2010-11-12| 713.05
#2010-11-15| 711.43
#2010-11-16| 698.61
#2010-11-17| 697.38
#2010-11-18| 711.55
#2010-11-19| 716.04
#2010-11-22| 713.46
#2010-11-23| 694.11
#2010-11-24| 699.71
#2010-11-25| .
#2010-11-26| 694.68
#2010-11-29| 674.59
#2010-11-30| 672.02
#2010-12-01| 681.92
#2010-12-02| 696.28
#2010-12-03| 705.95
#2010-12-06| 702.61
#2010-12-07| 712.10
#2010-12-08| 704.46
#2010-12-09| 699.62
#2010-12-10| 705.14
#2010-12-13| 715.88
#2010-12-14| 719.46
#2010-12-15| 710.91
#2010-12-16| 709.85
#2010-12-17| 707.37
#2010-12-20| 710.01
#2010-12-21| 717.06
#2010-12-22| 718.77
#2010-12-23| 720.15
#2010-12-24| .
#2010-12-27| 718.43
#2010-12-28| 718.88
#2010-12-29| 719.50
#2010-12-30| 716.54
#2010-12-31| 720.57
#2011-01-03| 721.99
#2011-01-04| 720.69
#2011-01-05| 708.92
#2011-01-06| 707.26
#2011-01-07| 702.21
#2011-01-10| 696.24
#2011-01-11| 705.77
#2011-01-12| 710.47
#2011-01-13| 710.49
#2011-01-14| 710.85
#2011-01-17| .
#2011-01-18| 717.41
#2011-01-19| 702.22
#2011-01-20| 687.20
#2011-01-21| 695.02
#2011-01-24| 705.35
#2011-01-25| 704.35
#2011-01-26| 711.81
#2011-01-27| 710.75
#2011-01-28| 695.50
#2011-01-31| 698.42
#2011-02-01| 710.87
#2011-02-02| 715.90
#2011-02-03| 714.56
#2011-02-04| 708.97
#2011-02-07| 721.30
#2011-02-08| 730.05
#2011-02-09| 723.29
#2011-02-10| 718.83
#2011-02-11| 718.66
#2011-02-14| 716.31
#2011-02-15| 720.00
#2011-02-16| 716.12
#2011-02-17| 721.77
#2011-02-18| 728.06
#2011-02-21| .
#2011-02-22| 719.43
#2011-02-23| 716.44
#2011-02-24| 706.86
#2011-02-25| 716.72
#2011-02-28| 724.30
#2011-03-01| 725.52
#2011-03-02| 723.45
#2011-03-03| 729.07
#2011-03-04| 725.94
#2011-03-07| 725.72
#2011-03-08| 727.61
#2011-03-09| 727.27
#2011-03-10| 713.98
#2011-03-11| 705.65
#2011-03-14| 700.79
#2011-03-15| 682.99
#2011-03-16| 668.79
#2011-03-17| 683.50
#2011-03-18| 690.79
#2011-03-21| 704.94
#2011-03-22| 707.62
#2011-03-23| 705.39
#2011-03-24| 713.91
#2011-03-25| 711.29
#2011-03-28| 709.66
#2011-03-29| 712.09
#2011-03-30| 723.75
#2011-03-31| 723.86
#2011-04-01| 729.94
#2011-04-04| 733.76
#2011-04-05| 736.03
#2011-04-06| 740.85
#2011-04-07| 730.87
#2011-04-08| 737.54
#2011-04-11| 734.06
#2011-04-12| 726.20
#2011-04-13| 736.14
#2011-04-14| 731.60
#2011-04-15| 736.33
#2011-04-18| 719.21
#2011-04-19| 734.82
#2011-04-20| 758.09
#2011-04-21| 765.73
#2011-04-22| .
#2011-04-25| 763.65
#2011-04-26| 769.95
#2011-04-27| 770.30
#2011-04-28| 780.02
#2011-04-29| 782.58
#2011-05-02| 786.52
#2011-05-03| 787.33
#2011-05-04| 783.68
#2011-05-05| 776.86
#2011-05-06| 782.54
#2011-05-09| 768.57
#2011-05-10| 780.91
#2011-05-11| 786.10
#2011-05-12| 775.73
#2011-05-13| 774.68
#2011-05-16| 774.32
#2011-05-17| 762.95
#2011-05-18| 768.90
#2011-05-19| 772.58
#2011-05-20| 771.27
#2011-05-23| 753.55
#2011-05-24| 759.45
#2011-05-25| 757.12
#2011-05-26| 759.09
#2011-05-27| 772.75
#2011-05-30| .
#2011-05-31| 783.40
#2011-06-01| 782.27
#2011-06-02| 774.18
#2011-06-03| 775.99
#2011-06-06| 776.18
#2011-06-07| 778.14
#2011-06-08| 766.08
#2011-06-09| 767.23
#2011-06-10| 749.39
#2011-06-13| 750.92
#2011-06-14| 754.78
#2011-06-15| 741.07
#2011-06-16| 729.00
#2011-06-17| 736.88
#2011-06-20| 738.60
#2011-06-21| 749.51
#2011-06-22| 749.35
#2011-06-23| 727.52
#2011-06-24| 733.00
#2011-06-27| 739.84
#2011-06-28| 749.48
#2011-06-29| 759.62
#2011-06-30| 771.80
#2011-07-01| 776.54
#2011-07-04| .
#2011-07-05| 791.13
#2011-07-06| 781.14
#2011-07-07| 787.68
#2011-07-08| 784.54
#2011-07-11| 764.64
#2011-07-12| 760.37
#2011-07-13| 773.45
#2011-07-14| 768.87
#2011-07-15| 771.22
#2011-07-18| 754.65
#2011-07-19| 756.06
#2011-07-20| 761.89
#2011-07-21| 779.37
#2011-07-22| 786.08
#2011-07-25| 789.13
#2011-07-26| 792.86
#2011-07-27| 786.72
#2011-07-28| 784.21
#2011-07-29| 779.46
#2011-08-01| 767.97
#2011-08-02| 756.15
#2011-08-03| 747.54
#2011-08-04| 717.94
#2011-08-05| 709.35
#2011-08-08| 675.47
#2011-08-09| 691.50
#2011-08-10| 675.34
#2011-08-11| 697.08
#2011-08-12| 713.27
#2011-08-15| 724.95
#2011-08-16| 723.98
#2011-08-17| 728.23
#2011-08-18| 695.06
#2011-08-19| 687.50
#2011-08-22| 690.52
#2011-08-23| 699.39
#2011-08-24| 700.99
#2011-08-25| 690.82
#2011-08-26| 691.50
#2011-08-29| 705.79
#2011-08-30| 704.86
#2011-08-31| 720.00
#2011-09-01| 717.95
#2011-09-02| 704.49
#2011-09-05| .
#2011-09-06| 674.33
#2011-09-07| 689.77
#2011-09-08| 693.97
#2011-09-09| 669.45
#2011-09-12| 652.61
#2011-09-13| 660.06
#2011-09-14| 672.26
#2011-09-15| 686.99
#2011-09-16| 689.32
#2011-09-19| 669.84
#2011-09-20| 693.21
#2011-09-21| 682.43
#2011-09-22| 636.79
#2011-09-23| 643.08
#2011-09-26| 649.46
#2011-09-27| 678.00
#2011-09-28| 670.72
#2011-09-29| 660.73
#2011-09-30| 640.90
#2011-10-03| 635.19
#2011-10-04| 623.80
#2011-10-05| 639.01
#2011-10-06| 653.85
#2011-10-07| 668.16
#2011-10-10| 682.80
#2011-10-11| 680.32
#2011-10-12| 692.60
#2011-10-13| 688.78
#2011-10-14| 699.10
#2011-10-17| 691.27
#2011-10-18| 684.26
#2011-10-19| 693.82
#2011-10-20| 687.04
#2011-10-21| 716.89
#2011-10-24| 720.05
#2011-10-25| 716.16
#2011-10-26| 716.03
#2011-10-27| 744.54
#2011-10-28| 752.79
#2011-10-31| 728.50
#2011-11-01| 701.65
#2011-11-02| 711.56
#2011-11-03| 719.46
#2011-11-04| 717.67
#2011-11-07| 711.08
#2011-11-08| 724.52
#2011-11-09| 702.93
#2011-11-10| 701.28
#2011-11-11| 721.77
#2011-11-14| 711.38
#2011-11-15| 704.14
#2011-11-16| 703.97
#2011-11-17| 694.75
#2011-11-18| 687.82
#2011-11-21| 665.12
#2011-11-22| 668.04
#2011-11-23| 655.34
#2011-11-24| .
#2011-11-25| 655.74
#2011-11-28| 675.63
#2011-11-29| 678.84
#2011-11-30| 706.30
#2011-12-01| 704.49
#2011-12-02| 704.53
#2011-12-05| 705.79
#2011-12-06| 700.32
#2011-12-07| 704.56
#2011-12-08| 697.26
#2011-12-09| 703.56
#2011-12-12| 690.18
#2011-12-13| 684.39
#2011-12-14| 666.98
#2011-12-15| 673.73
#2011-12-16| 667.66
#2011-12-19| 670.27
#2011-12-20| 683.82
#2011-12-21| 679.76
#2011-12-22| 684.96
#2011-12-23| 690.62
#2011-12-26| .
#2011-12-27| 692.95
#2011-12-28| 686.75
#2011-12-29| 688.10
#2011-12-30| 695.65
#2012-01-02| .
#2012-01-03| 713.69
#2012-01-04| 703.89
#2012-01-05| 693.85
#2012-01-06| 690.47
#2012-01-09| 694.77
#2012-01-10| 704.38
#2012-01-11| 692.22
#2012-01-12| 696.54
#2012-01-13| 686.83
#2012-01-16| .
#2012-01-17| 700.32
#2012-01-18| 705.89
#2012-01-19| 708.96
#2012-01-20| 713.49
#2012-01-23| 718.06
#2012-01-24| 715.95
#2012-01-25| 716.07
#2012-01-26| 733.29
#2012-01-27| 728.55
#2012-01-30| 723.56
#2012-01-31| 725.87
#2012-02-01| 749.47
#2012-02-02| 747.49
#2012-02-03| 759.74
#2012-02-06| 757.00
#2012-02-07| 758.43
#2012-02-08| 754.68
#2012-02-09| 760.39
#2012-02-10| 754.20
#2012-02-13| 759.98
#2012-02-14| 759.30
#2012-02-15| 763.64
#2012-02-16| 764.83
#2012-02-17| 771.13
#2012-02-20| .
#2012-02-21| 775.78
#2012-02-22| 768.45
#2012-02-23| 774.71
#2012-02-24| 777.88
#2012-02-27| 776.47
#2012-02-28| 782.97
#2012-02-29| 786.85
#2012-03-01| 793.21
#2012-03-02| 786.13
#2012-03-05| 787.44
#2012-03-06| 764.37
#2012-03-07| 765.38
#2012-03-08| 789.43
#2012-03-09| 784.93
#2012-03-12| 790.68
#2012-03-13| 801.91
#2012-03-14| 794.30
#2012-03-15| 796.82
#2012-03-16| 803.98
#2012-03-19| 804.70
#2012-03-20| 794.16
#2012-03-21| 796.25
#2012-03-22| 788.21
#2012-03-23| 789.32
#2012-03-26| 804.02
#2012-03-27| 802.01
#2012-03-28| 793.20
#2012-03-29| 788.92
#2012-03-30| 796.35
#2012-04-02| 812.05
#2012-04-03| 810.31
#2012-04-04| 782.82
#2012-04-05| 783.42
#2012-04-06| .
#2012-04-09| 783.90
#2012-04-10| 767.84
#2012-04-11| 774.90
#2012-04-12| 790.17
#2012-04-13| 776.58
#2012-04-16| 782.91
#2012-04-17| 791.45
#2012-04-18| 789.76
#2012-04-19| 791.36
#2012-04-20| 795.81
#2012-04-23| 778.20
#2012-04-24| 784.19
#2012-04-25| 791.72
#2012-04-26| 797.77
#2012-04-27| 803.00
#2012-04-30| 798.12
#2012-05-01| 803.22
#2012-05-02| 802.81
#2012-05-03| 809.89
#2012-05-04| 792.31
#2012-05-07| 794.98
#2012-05-08| 773.93
#2012-05-09| 774.83
#2012-05-10| 768.88
#2012-05-11| 774.47
#2012-05-14| 760.48
#2012-05-15| 759.55
#2012-05-16| 757.18
#2012-05-17| 751.45
#2012-05-18| 737.60
#2012-05-21| 744.07
#2012-05-22| 752.03
#2012-05-23| 725.51
#2012-05-24| 726.64
#2012-05-25| 726.32
#2012-05-28| .
#2012-05-29| 738.09
#2012-05-30| 718.64
#2012-05-31| 718.09
#2012-06-01| 697.66
#2012-06-04| 697.53
#2012-06-05| 698.99
#2012-06-06| 714.09
#2012-06-07| 730.98
#2012-06-08| 724.62
#2012-06-11| 728.87
#2012-06-12| 729.85
#2012-06-13| 733.27
#2012-06-14| 726.17
#2012-06-15| 729.37
#2012-06-18| 734.31
#2012-06-19| 748.51
#2012-06-20| 750.94
#2012-06-21| 746.04
#2012-06-22| 733.64
#2012-06-25| 722.34
#2012-06-26| 722.69
#2012-06-27| 729.12
#2012-06-28| 719.05
#2012-06-29| 748.62
#2012-07-02| 756.79
#2012-07-03| 765.49
#2012-07-04| .
#2012-07-05| 757.79
#2012-07-06| 750.74
#2012-07-09| 744.64
#2012-07-10| 753.40
#2012-07-11| 743.51
#2012-07-12| 729.69
#2012-07-13| 746.00
#2012-07-16| 746.74
#2012-07-17| 746.52
#2012-07-18| 759.95
#2012-07-19| 773.07
#2012-07-20| 760.75
#2012-07-23| 742.55
#2012-07-24| 743.09
#2012-07-25| 742.40
#2012-07-26| 769.05
#2012-07-27| 780.55
#2012-07-30| 779.80
#2012-07-31| 775.35
#2012-08-01| 779.24
#2012-08-02| 771.15
#2012-08-03| 792.77
#2012-08-06| 801.58
#2012-08-07| 802.38
#2012-08-08| 798.58
#2012-08-09| 805.57
#2012-08-10| 806.86
#2012-08-13| 803.81
#2012-08-14| 805.34
#2012-08-15| 799.04
#2012-08-16| 800.12
#2012-08-17| 797.46
#2012-08-20| 800.50
#2012-08-21| 809.22
#2012-08-22| 795.98
#2012-08-23| 802.81
#2012-08-24| 798.70
#2012-08-27| 801.81
#2012-08-28| 801.91
#2012-08-29| 797.53
#2012-08-30| 793.15
#2012-08-31| 799.18
#2012-09-03| .
#2012-09-04| 796.84
#2012-09-05| 798.82
#2012-09-06| 809.13
#2012-09-07| 813.10
#2012-09-10| 806.66
#2012-09-11| 803.03
#2012-09-12| 796.47
#2012-09-13| 801.35
#2012-09-14| 817.37
#2012-09-17| 812.44
#2012-09-18| 817.95
#2012-09-19| 819.66
#2012-09-20| 815.60
#2012-09-21| 812.39
#2012-09-24| 806.05
#2012-09-25| 811.84
#2012-09-26| 795.70
#2012-09-27| 796.39
#2012-09-28| 787.19
#2012-10-01| 802.61
#2012-10-02| 805.33
#2012-10-03| 799.58
#2012-10-04| 809.22
#2012-10-05| 818.20
#2012-10-08| 801.92
#2012-10-09| 788.64
#2012-10-10| 785.44
#2012-10-11| 802.44
#2012-10-12| 803.38
#2012-10-15| 807.33
#2012-10-16| 823.49
#2012-10-17| 830.92
#2012-10-18| 822.97
#2012-10-19| 815.89
#2012-10-22| 816.82
#2012-10-23| 796.14
#2012-10-24| 802.04
#2012-10-25| 806.72
#2012-10-26| 809.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 808.46
#2012-11-01| 820.71
#2012-11-02| 826.49
#2012-11-05| 820.35
#2012-11-06| 823.61
#2012-11-07| 812.26
#2012-11-08| 813.00
#2012-11-09| 814.57
#2012-11-12| 817.34
#2012-11-13| 820.96
#2012-11-14| 811.89
#2012-11-15| 808.04
#2012-11-16| 796.58
#2012-11-19| 825.15
#2012-11-20| 829.06
#2012-11-21| 832.87
#2012-11-22| .
#2012-11-23| 847.68
#2012-11-26| 849.18
#2012-11-27| 852.60
#2012-11-28| 855.54
#2012-11-29| 863.04
#2012-11-30| 865.56
#2012-12-03| 873.76
#2012-12-04| 876.63
#2012-12-05| 871.93
#2012-12-06| 871.78
#2012-12-07| 868.90
#2012-12-10| 872.86
#2012-12-11| 875.62
#2012-12-12| 873.44
#2012-12-13| 867.88
#2012-12-14| 870.86
#2012-12-17| 871.16
#2012-12-18| 874.69
#2012-12-19| 876.87
#2012-12-20| 875.97
#2012-12-21| 871.75
#2012-12-24| 867.71
#2012-12-25| 867.73
#2012-12-26| 868.87
#2012-12-27| 869.41
#2012-12-28| 867.47
#2012-12-31| 870.21
#2013-01-01| 870.21
#2013-01-02| 882.01
#2013-01-03| 878.77
#2013-01-04| 878.93
#2013-01-07| 877.61
#2013-01-08| 875.24
#2013-01-09| 877.77
#2013-01-10| 880.13
#2013-01-11| 887.27
#2013-01-14| 888.93
#2013-01-15| 897.03
#2013-01-16| 894.90
#2013-01-17| 903.16
#2013-01-18| 896.85
#2013-01-21| 894.30
#2013-01-22| 891.36
#2013-01-23| 888.83
#2013-01-24| 899.12
#2013-01-25| 911.34
#2013-01-28| 907.73
#2013-01-29| 916.40
#2013-01-30| 913.66
#2013-01-31| 909.03
#2013-02-01| 924.28
#2013-02-04| 903.93
#2013-02-05| 906.02
#2013-02-06| 902.14
#2013-02-07| 885.06
#2013-02-08| 896.29
#2013-02-11| 888.45
#2013-02-12| 901.62
#2013-02-13| 904.59
#2013-02-14| 896.90
#2013-02-15| 901.16
#2013-02-18| 899.08
#2013-02-19| 911.10
#2013-02-20| 913.48
#2013-02-21| 891.61
#2013-02-22| 896.22
#2013-02-25| 893.55
#2013-02-26| 880.41
#2013-02-27| 886.38
#2013-02-28| 894.35
#2013-03-01| 894.08
#2013-03-04| 899.07
#2013-03-05| 910.32
#2013-03-06| 902.48
#2013-03-07| 912.08
#2013-03-08| 910.00
#2013-03-11| 917.23
#2013-03-12| 916.49
#2013-03-13| 912.52
#2013-03-14| 917.59
#2013-03-15| 924.97
#2013-03-18| 919.96
#2013-03-19| 910.64
#2013-03-20| 919.16
#2013-03-21| 906.53
#2013-03-22| 913.07
#2013-03-25| 909.39
#2013-03-26| 913.39
#2013-03-27| 908.18
#2013-03-28| 919.14
#2013-03-29| 919.20
#2013-04-01| 920.34
#2013-04-02| 931.83
#2013-04-03| 926.58
#2013-04-04| 914.86
#2013-04-05| 906.83
#2013-04-08| 914.12
#2013-04-09| 908.55
#2013-04-10| 925.71
#2013-04-11| 936.83
#2013-04-12| 927.30
#2013-04-15| 922.95
#2013-04-16| 910.72
#2013-04-17| 896.34
#2013-04-18| 894.04
#2013-04-19| 905.99
#2013-04-22| 898.68
#2013-04-23| 923.16
#2013-04-24| 925.80
#2013-04-25| 935.40
#2013-04-26| 934.16
#2013-04-29| 945.04
#2013-04-30| 947.91
#2013-05-01| 950.59
#2013-05-02| 951.10
#2013-05-03| 960.65
#2013-05-06| 957.07
#2013-05-07| 951.82
#2013-05-08| 967.57
#2013-05-09| 963.41
#2013-05-10| 959.59
#2013-05-13| 960.42
#2013-05-14| 964.23
#2013-05-15| 966.65
#2013-05-16| 983.37
#2013-05-17| 976.05
#2013-05-20| 982.63
#2013-05-21| 988.59
#2013-05-22| 986.73
#2013-05-23| 969.32
#2013-05-24| 971.84
#2013-05-27| 974.08
#2013-05-28| 982.50
#2013-05-29| 964.28
#2013-05-30| 969.81
#2013-05-31| 954.00
#2013-06-03| 951.78
#2013-06-04| 959.39
#2013-06-05| 943.11
#2013-06-06| 942.04
#2013-06-07| 955.92
#2013-06-10| 955.35
#2013-06-11| 948.95
#2013-06-12| 953.02
#2013-06-13| 944.91
#2013-06-14| 951.64
#2013-06-17| 962.59
#2013-06-18| 963.06
#2013-06-19| 966.64
#2013-06-20| 916.11
#2013-06-21| 904.90
#2013-06-24| 887.49
#2013-06-25| 901.34
#2013-06-26| 912.92
#2013-06-27| 919.49
#2013-06-28| 912.83
#2013-07-01| 930.26
#2013-07-02| 925.43
#2013-07-03| 915.65
#2013-07-04| 929.72
#2013-07-05| 912.68
#2013-07-08| 930.28
#2013-07-09| 933.55
#2013-07-10| 937.80
#2013-07-11| 955.19
#2013-07-12| 948.62
#2013-07-15| 953.71
#2013-07-16| 947.25
#2013-07-17| 948.24
#2013-07-18| 952.28
#2013-07-19| 953.39
#2013-07-22| 957.91
#2013-07-23| 952.14
#2013-07-24| 957.55
#2013-07-25| 951.40
#2013-07-26| 954.12
#2013-07-29| 955.20
#2013-07-30| 959.00
#2013-07-31| 962.35
#2013-08-01| 973.65
#2013-08-02| 980.97
#2013-08-05| 981.84
#2013-08-06| 988.14
#2013-08-07| 977.44
#2013-08-08| 982.22
#2013-08-09| 981.32
#2013-08-12| 977.14
#2013-08-13| 977.13
#2013-08-14| 983.21
#2013-08-15| 970.69
#2013-08-16| 977.59
#2013-08-19| 978.09
#2013-08-20| 978.78
#2013-08-21| 967.58
#2013-08-22| 971.02
#2013-08-23| 971.19
#2013-08-26| 970.27
#2013-08-27| 951.12
#2013-08-28| 936.26
#2013-08-29| 936.91
#2013-08-30| 928.75
#2013-09-02| 947.35
#2013-09-03| 941.57
#2013-09-04| 939.64
#2013-09-05| 939.85
#2013-09-06| 949.09
#2013-09-09| 959.06
#2013-09-10| 972.43
#2013-09-11| 973.65
#2013-09-12| 970.38
#2013-09-13| 974.62
#2013-09-16| 990.61
#2013-09-17| 986.44
#2013-09-18| 989.36
#2013-09-19|1014.17
#2013-09-20|1006.04
#2013-09-23|1001.23
#2013-09-24| 998.34
#2013-09-25| 997.91
#2013-09-26| 994.61
#2013-09-27| 996.87
#2013-09-30| 995.62
#2013-10-01| 993.95
#2013-10-02| 988.33
#2013-10-03| 990.17
#2013-10-04| 985.71
#2013-10-07| 981.13
#2013-10-08| 977.96
#2013-10-09| 965.39
#2013-10-10| 979.29
#2013-10-11| 986.59
#2013-10-14| 984.13
#2013-10-15| 979.48
#2013-10-16| 971.83
#2013-10-17| 992.21
#2013-10-18|1012.60
#2013-10-21|1013.00
#2013-10-22|1031.72
#2013-10-23|1030.63
#2013-10-24|1032.49
#2013-10-25|1027.96
#2013-10-28|1033.55
#2013-10-29|1029.49
#2013-10-30|1029.29
#2013-10-31|1023.13
#2013-11-01|1011.09
#2013-11-04|1014.85
#2013-11-05|1012.69
#2013-11-06|1016.03
#2013-11-07|1010.81
#2013-11-08|1007.59
#2013-11-11|1013.74
#2013-11-12|1008.05
#2013-11-13| 996.13
#2013-11-14|1009.91
#2013-11-15|1016.51
#2013-11-18|1026.76
#2013-11-19|1022.52
#2013-11-20|1022.27
#2013-11-21|1012.07
#2013-11-22|1016.59
#2013-11-25|1022.52
#2013-11-26|1018.66
#2013-11-27|1027.19
#2013-11-28|1027.45
#2013-11-29|1026.68
#2013-12-02|1020.81
#2013-12-03|1006.32
#2013-12-04| 999.51
#2013-12-05| 999.62
#2013-12-06|1004.91
#2013-12-09|1009.22
#2013-12-10|1005.18
#2013-12-11|1001.92
#2013-12-12| 985.77
#2013-12-13| 984.10
#2013-12-16| 995.59
#2013-12-17| 986.59
#2013-12-18| 999.99
#2013-12-19|1004.08
#2013-12-20|1005.53
#2013-12-23|1015.05
#2013-12-24|1015.17
#2013-12-25|1014.97
#2013-12-26|1017.24
#2013-12-27|1032.67
#2013-12-30|1034.72
#2013-12-31|1037.64
#2014-01-01|1037.64
#2014-01-02|1020.73
#2014-01-03|1022.34
#2014-01-06|1019.82
#2014-01-07|1009.36
#2014-01-08| 998.63
#2014-01-09| 983.70
#2014-01-10|1000.00
#2014-01-13| 993.47
#2014-01-14| 999.33
#2014-01-15| 995.59
#2014-01-16| 994.98
#2014-01-17| 996.64
#2014-01-20|1002.62
#2014-01-21|1013.95
#2014-01-22|1021.11
#2014-01-23|1015.69
#2014-01-24| 993.13
#2014-01-27| 984.01
#2014-01-28| 982.67
#2014-01-29| 968.94
#2014-01-30| 956.06
#2014-01-31| 965.46
#2014-02-03| 960.25
#2014-02-04| 956.36
#2014-02-05| 959.64
#2014-02-06| 984.72
#2014-02-07| 989.21
#2014-02-10| 999.52
#2014-02-11|1009.75
#2014-02-12|1006.75
#2014-02-13|1020.25
#2014-02-14|1024.48
#2014-02-17|1033.53
#2014-02-18|1037.29
#2014-02-19|1036.92
#2014-02-20|1034.14
#2014-02-21|1037.08
#2014-02-24|1044.06
#2014-02-25|1046.95
#2014-02-26|1037.59
#2014-02-27|1039.74
#2014-02-28|1050.70
#2014-03-03|1028.94
#2014-03-04|1046.02
#2014-03-05|1040.78
#2014-03-06|1045.35
#2014-03-07|1037.42
#2014-03-10|1035.06
#2014-03-11|1034.67
#2014-03-12|1017.85
#2014-03-13|1011.39
#2014-03-14|1006.00
#2014-03-17|1012.42
#2014-03-18|1019.32
#2014-03-19|1016.77
#2014-03-20|1003.42
#2014-03-21|1001.42
#2014-03-24| 994.21
#2014-03-25|1004.98
#2014-03-26|1015.86
#2014-03-27|1016.61
#2014-03-28|1027.36
#2014-03-31|1029.23
#2014-04-01|1032.10
#2014-04-02|1030.43
#2014-04-03|1026.75
#2014-04-04|1028.49
#2014-04-07|1017.50
#2014-04-08|1024.04
#2014-04-09|1032.72
#2014-04-10|1043.37
#2014-04-11|1034.36
#2014-04-14|1042.88
#2014-04-15|1040.33
#2014-04-16|1045.49
#2014-04-17|1048.37
#2014-04-18|1046.73
#2014-04-21|1046.68
#2014-04-22|1055.64
#2014-04-23|1053.05
#2014-04-24|1055.25
#2014-04-25|1055.11
#2014-04-28|1054.49
#2014-04-29|1057.21
#2014-04-30|1059.46
#2014-05-01|1063.62
#2014-05-02|1054.64
#2014-05-05|1052.45
#2014-05-06|1055.56
#2014-05-07|1059.13
#2014-05-08|1068.67
#2014-05-09|1058.20
#2014-05-12|1064.89
#2014-05-13|1065.92
#2014-05-14|1065.42
#2014-05-15|1068.27
#2014-05-16|1073.96
#2014-05-19|1075.82
#2014-05-20|1074.43
#2014-05-21|1076.26
#2014-05-22|1079.18
#2014-05-23|1073.27
#2014-05-26|1077.78
#2014-05-27|1078.22
#2014-05-28|1071.48
#2014-05-29|1078.38
#2014-05-30|1083.50
#2014-06-02|1078.96
#2014-06-03|1076.55
#2014-06-04|1078.16
#2014-06-05|1072.99
#2014-06-06|1071.48
#2014-06-09|1072.31
#2014-06-10|1073.92
#2014-06-11|1072.73
#2014-06-12|1078.49
#2014-06-13|1072.02
#2014-06-16|1071.06
#2014-06-17|1073.91
#2014-06-18|1072.86
#2014-06-19|1087.16
#2014-06-20|1088.32
#2014-06-23|1081.65
#2014-06-24|1080.63
#2014-06-25|1071.74
#2014-06-26|1065.32
#2014-06-27|1070.67
#2014-06-30|1076.99
#2014-07-01|1080.88
#2014-07-02|1078.85
#2014-07-03|1087.43
#2014-07-04|1084.01
#2014-07-07|1073.93
#2014-07-08|1067.04
#2014-07-09|1067.68
#2014-07-10|1061.47
#2014-07-11|1064.85
#2014-07-14|1076.74
#2014-07-15|1060.61
#2014-07-16|1066.12
#2014-07-17|1061.53
#2014-07-18|1064.27
#2014-07-21|1057.69
#2014-07-22|1060.42
#2014-07-23|1062.20
#2014-07-24|1063.10
#2014-07-25|1043.96
#2014-07-28|1048.04
#2014-07-29|1048.59
#2014-07-30|1038.91
#2014-07-31|1019.70
#2014-08-01|1012.51
#2014-08-04|1004.55
#2014-08-05|1012.41
#2014-08-06|1005.20
#2014-08-07| 998.30
#2014-08-08| 993.97
#2014-08-11|1005.38
#2014-08-12|1003.22
#2014-08-13|1009.04
#2014-08-14|1014.08
#2014-08-15|1014.06
#2014-08-18|1021.22
#2014-08-19|1026.18
#2014-08-20|1016.67
#2014-08-21|1017.04
#2014-08-22|1010.32
#2014-08-25|1016.77
#2014-08-26|1021.92
#2014-08-27|1020.97
#2014-08-28|1014.36
#2014-08-29|1017.09
#2014-09-01|1020.46
#2014-09-02|1017.85
#2014-09-03|1023.99
#2014-09-04|1024.60
#2014-09-05|1017.25
#2014-09-08|1013.37
#2014-09-09|1008.34
#2014-09-10|1009.11
#2014-09-11|1012.91
#2014-09-12|1017.21
#2014-09-15|1019.96
#2014-09-16|1017.19
#2014-09-17|1016.84
#2014-09-18|1020.33
#2014-09-19|1012.68
#2014-09-22|1007.23
#2014-09-23| 995.36
#2014-09-24| 999.38
#2014-09-25| 987.28
#2014-09-26| 980.76
#2014-09-29| 975.09
#2014-09-30| 972.12
#2014-10-01| 964.92
#2014-10-02| 953.23
#2014-10-03| 949.31
#2014-10-06| 958.46
#2014-10-07| 953.02
#2014-10-08| 955.69
#2014-10-09| 958.24
#2014-10-10| 936.71
#2014-10-13| 936.47
#2014-10-14| 930.48
#2014-10-15| 922.63
#2014-10-16| 922.07
#2014-10-17| 943.17
#2014-10-20| 944.88
#2014-10-21| 953.37
#2014-10-22| 949.21
#2014-10-23| 949.78
#2014-10-24| 946.94
#2014-10-27| 953.59
#2014-10-28| 961.51
#2014-10-29| 969.51
#2014-10-30| 965.54
#2014-10-31| 975.21
#2014-11-03| 966.70
#2014-11-04| 968.38
#2014-11-05| 974.81
#2014-11-06| 977.35
#2014-11-07| 972.26
#2014-11-10| 982.97
#2014-11-11| 989.93
#2014-11-12| 987.68
#2014-11-13| 996.81
#2014-11-14| 992.77
#2014-11-17| 996.36
#2014-11-18|1000.26
#2014-11-19|1003.07
#2014-11-20|1008.61
#2014-11-21|1012.62
#2014-11-24|1016.02
#2014-11-25|1022.10
#2014-11-26|1024.28
#2014-11-27|1027.90
#2014-11-28|1037.06
#2014-12-01|1031.25
#2014-12-02|1025.06
#2014-12-03|1021.58
#2014-12-04|1022.67
#2014-12-05|1025.05
#2014-12-08|1018.47
#2014-12-09|1008.66
#2014-12-10|1004.83
#2014-12-11| 997.77
#2014-12-12| 978.23
#2014-12-15| 958.91
#2014-12-16| 975.10
#2014-12-17| 968.38
#2014-12-18| 988.09
#2014-12-19| 995.72
#2014-12-22|1000.60
#2014-12-23| 993.70
#2014-12-24| 994.79
#2014-12-25| 994.84
#2014-12-26| 994.27
#2014-12-29| 996.79
#2014-12-30| 988.58
#2014-12-31| 989.78
#2015-01-01| 989.78
#2015-01-02| 971.99
#2015-01-05| 952.39
#2015-01-06| 946.95
#2015-01-07| 940.92
#2015-01-08| 965.97
#2015-01-09| 962.43
#2015-01-12| 971.68
#2015-01-13| 981.63
#2015-01-14| 970.38
#2015-01-15| 967.69
#2015-01-16| 962.09
#2015-01-19| 976.02
#2015-01-20| 977.07
#2015-01-21| 988.83
#2015-01-22| 987.20
#2015-01-23| 999.03
#2015-01-26|1003.86
#2015-01-27|1009.67
#2015-01-28|1012.14
#2015-01-29|1017.18
#2015-01-30|1007.69
#2015-02-02|1011.40
#2015-02-03|1017.06
#2015-02-04|1034.07
#2015-02-05|1030.55
#2015-02-06|1022.32
#2015-02-09|1014.28
#2015-02-10|1026.55
#2015-02-11|1028.01
#2015-02-12|1039.38
#2015-02-13|1037.51
#2015-02-16|1032.65
#2015-02-17|1041.03
#2015-02-18|1041.40
#2015-02-19|1055.52
#2015-02-20|1053.87
#2015-02-23|1067.04
#2015-02-24|1068.05
#2015-02-25|1068.98
#2015-02-26|1070.34
#2015-02-27|1076.30
#2015-03-02|1069.91
#2015-03-03|1063.67
#2015-03-04|1064.17
#2015-03-05|1072.90
#2015-03-06|1054.96
#2015-03-09|1045.71
#2015-03-10|1023.83
#2015-03-11|1023.28
#2015-03-12|1026.25
#2015-03-13|1021.60
#2015-03-16|1040.84
#2015-03-17|1032.40
#2015-03-18|1037.42
#2015-03-19|1033.42
#2015-03-20|1047.21
#2015-03-23|1052.27
#2015-03-24|1052.28
#2015-03-25|1045.29
#2015-03-26|1030.33
#2015-03-27|1032.84
#2015-03-30|1035.43
#2015-03-31|1018.70
#2015-04-01|1022.79
#2015-04-02|1036.82
#2015-04-03|1045.10
#2015-04-06|1049.34
#2015-04-07|1052.64
#2015-04-08|1048.39
#2015-04-09|1052.08
#2015-04-10|1061.92
#2015-04-13|1052.37
#2015-04-14|1059.65
#2015-04-15|1059.39
#2015-04-16|1071.86
#2015-04-17|1064.13
#2015-04-20|1067.26
#2015-04-21|1075.34
#2015-04-22|1069.80
#2015-04-23|1069.93
#2015-04-24|1083.08
#2015-04-27|1092.76
#2015-04-28|1082.89
#2015-04-29|1071.76
#2015-04-30|1072.29
#2015-05-01|1069.75
#2015-05-04|1072.21
#2015-05-05|1053.51
#2015-05-06|1061.59
#2015-05-07|1057.13
#2015-05-08|1088.50
#2015-05-11|1082.92
#2015-05-12|1074.72
#2015-05-13|1081.24
#2015-05-14|1096.70
#2015-05-15|1100.09
#2015-05-18|1098.04
#2015-05-19|1101.04
#2015-05-20|1102.94
#2015-05-21|1105.83
#2015-05-22|1095.22
#2015-05-25|1091.19
#2015-05-26|1077.53
#2015-05-27|1089.61
#2015-05-28|1089.34
#2015-05-29|1073.64
#2015-06-01|1067.92
#2015-06-02|1067.42
#2015-06-03|1081.41
#2015-06-04|1076.53
#2015-06-05|1044.71
#2015-06-08|1046.69
#2015-06-09|1042.85
#2015-06-10|1070.70
#2015-06-11|1074.88
#2015-06-12|1066.49
#2015-06-15|1051.64
#2015-06-16|1065.11
#2015-06-17|1062.08
#2015-06-18|1080.56
#2015-06-19|1076.34
#2015-06-22|1103.73
#2015-06-23|1095.20
#2015-06-24|1093.15
#2015-06-25|1090.73
#2015-06-26|1087.23
#2015-06-29|1060.65
#2015-06-30|1044.96
#2015-07-01|1057.96
#2015-07-02|1049.84
#2015-07-03|1044.60
#2015-07-06|1036.20
#2015-07-07|1011.27
#2015-07-08|1022.76
#2015-07-09|1043.60
#2015-07-10|1077.25
#2015-07-13|1080.77
#2015-07-14|1087.58
#2015-07-15|1089.04
#2015-07-16|1097.20
#2015-07-17|1096.56
#2015-07-20|1100.84
#2015-07-21|1096.60
#2015-07-22|1089.70
#2015-07-23|1096.07
#2015-07-24|1088.52
#2015-07-27|1079.82
#2015-07-28|1089.25
#2015-07-29|1105.69
#2015-07-30|1105.43
#2015-07-31|1121.64
#2015-08-03|1125.55
#2015-08-04|1128.59
#2015-08-05|1133.18
#2015-08-06|1132.76
#2015-08-07|1125.65
#2015-08-10|1135.40
#2015-08-11|1116.16
#2015-08-12|1082.40
#2015-08-13|1089.68
#2015-08-14|1088.05
#2015-08-17|1085.17
#2015-08-18|1079.93
#2015-08-19|1064.83
#2015-08-20|1050.71
#2015-08-21|1031.29
#2015-08-24|1001.51
#2015-08-25|1029.70
#2015-08-26|1010.45
#2015-08-27|1022.05
#2015-08-28|1026.64
#2015-08-31|1023.76
#2015-09-01|1001.66
#2015-09-02|1004.97
#2015-09-03|1015.91
#2015-09-04| 992.02
#2015-09-07|1002.04
#2015-09-08|1011.57
#2015-09-09|1022.87
#2015-09-10|1017.52
#2015-09-11|1013.40
#2015-09-14|1010.17
#2015-09-15|1017.01
#2015-09-16|1050.23
#2015-09-17|1053.38
#2015-09-18|1045.38
#2015-09-21|1040.86
#2015-09-22|1006.80
#2015-09-23|1012.75
#2015-09-24|1009.57
#2015-09-25|1035.94
#2015-09-28|1020.16
#2015-09-29|1007.73
#2015-09-30|1036.29
#2015-10-01|1029.20
#2015-10-02|1038.27
#2015-10-05|1060.76
#2015-10-06|1074.47
#2015-10-07|1072.04
#2015-10-08|1080.13
#2015-10-09|1090.02
#2015-10-12|1095.57
#2015-10-13|1087.01
#2015-10-14|1086.96
#2015-10-15|1102.69
#2015-10-16|1100.85
#2015-10-19|1102.48
#2015-10-20|1099.11
#2015-10-21|1104.90
#2015-10-22|1110.18
#2015-10-23|1114.80
#2015-10-26|1110.66
#2015-10-27|1102.52
#2015-10-28|1115.08
#2015-10-29|1112.13
#2015-10-30|1113.24
#2015-11-02|1105.37
#2015-11-03|1102.08
#2015-11-04|1103.87
#2015-11-05|1106.66
#2015-11-06|1078.80
#2015-11-09|1066.80
#2015-11-10|1067.01
#2015-11-11|1082.60
#2015-11-12|1069.25
#2015-11-13|1049.65
#2015-11-16|1055.66
#2015-11-17|1073.79
#2015-11-18|1067.95
#2015-11-19|1076.36
#2015-11-20|1077.11
#2015-11-23|1069.83
#2015-11-24|1050.15
#2015-11-25|1064.56
#2015-11-26|1072.56
#2015-11-27|1067.49
#2015-11-30|1064.59
#2015-12-01|1070.15
#2015-12-02|1072.09
#2015-12-03|1059.20
#2015-12-04|1060.68
#2015-12-07|1071.35
#2015-12-08|1052.82
#2015-12-09|1052.00
#2015-12-10|1043.58
#2015-12-11|1028.53
#2015-12-14|1017.78
#2015-12-15|1040.60
#2015-12-16|1045.06
#2015-12-17|1043.30
#2015-12-18|1027.19
#2015-12-21|1021.44
#2015-12-22|1024.37
#2015-12-23|1043.01
#2015-12-24|1050.36
#2015-12-25|1050.36
#2015-12-28|1046.64
#2015-12-29|1058.17
#2015-12-30|1055.76
#2015-12-31|1043.91
#2016-01-01|1043.91
#2016-01-04|1010.20
#2016-01-05|1006.00
#2016-01-06|1000.14
#2016-01-07| 990.10
#2016-01-08| 984.80
#2016-01-11| 980.83
#2016-01-12| 991.99
#2016-01-13| 999.62
#2016-01-14| 978.77
#2016-01-15| 970.27
#2016-01-18| 971.45
#2016-01-19| 987.32
#2016-01-20| 960.38
#2016-01-21| 966.20
#2016-01-22| 992.43
#2016-01-25| 998.17
#2016-01-26|1004.68
#2016-01-27|1016.38
#2016-01-28|1015.36
#2016-01-29|1033.33
#2016-02-01|1042.90
#2016-02-02|1035.92
#2016-02-03|1042.31
#2016-02-04|1034.53
#2016-02-05|1021.40
#2016-02-08|1000.16
#2016-02-09|1001.95
#2016-02-10|1001.74
#2016-02-11| 988.93
#2016-02-12|1000.26
#2016-02-15|1024.82
#2016-02-16|1023.66
#2016-02-17|1043.08
#2016-02-18|1041.36
#2016-02-19|1038.47
#2016-02-22|1035.76
#2016-02-23|1025.01
#2016-02-24|1006.28
#2016-02-25|1025.21
#2016-02-26|1024.92
#2016-02-29|1025.09
#2016-03-01|1042.11
#2016-03-02|1030.99
#2016-03-03|1027.90
#2016-03-04|1043.45
#2016-03-07|1037.86
#2016-03-08|1043.42
#2016-03-09|1048.16
#2016-03-10|1043.66
#2016-03-11|1062.43
#2016-03-14|1068.40
#2016-03-15|1059.01
#2016-03-16|1053.18
#2016-03-17|1072.86
#2016-03-18|1070.52
#2016-03-21|1062.27
#2016-03-22|1051.11
#2016-03-23|1059.16
#2016-03-24|1046.65
#2016-03-25|1046.63
#2016-03-28|1052.85
#2016-03-29|1060.55
#2016-03-30|1092.60
#2016-03-31|1080.80
#2016-04-01|1065.14
#2016-04-04|1075.20
#2016-04-05|1065.02
#2016-04-06|1070.33
#2016-04-07|1064.41
#2016-04-08|1070.32
#2016-04-11|1073.37
#2016-04-12|1069.28
#2016-04-13|1081.14
#2016-04-14|1076.28
#2016-04-15|1074.77
#2016-04-18|1087.47
#2016-04-19|1109.09
#2016-04-20|1103.74
#2016-04-21|1081.99
#2016-04-22|1067.39
#2016-04-25|1076.89
#2016-04-26|1079.24
#2016-04-27|1082.00
#2016-04-28|1088.23
#2016-04-29|1081.84
#2016-05-02|1090.24
#2016-05-03|1080.54
#2016-05-04|1072.06
#2016-05-05|1073.68
#2016-05-06|1071.72
#2016-05-09|1081.07
#2016-05-10|1092.63
#2016-05-11|1088.51
#2016-05-12|1082.10
#2016-05-13|1073.47
#2016-05-16|1077.81
#2016-05-17|1072.18
#2016-05-18|1077.30
#2016-05-19|1061.28
#2016-05-20|1070.51
#2016-05-23|1061.82
#2016-05-24|1083.81
#2016-05-25|1086.53
#2016-05-26|1093.82
#2016-05-27|1092.00
#2016-05-30|1094.46
#2016-05-31|1087.88
#2016-06-01|1082.01
#2016-06-02|1081.76
#2016-06-03|1098.19
#2016-06-06|1105.03
#2016-06-07|1116.63
#2016-06-08|1117.27
#2016-06-09|1102.42
#2016-06-10|1074.14
#2016-06-13|1055.75
#2016-06-14|1027.32
#2016-06-15|1039.28
#2016-06-16|1029.28
#2016-06-17|1044.23
#2016-06-20|1095.61
#2016-06-21|1096.87
#2016-06-22|1100.38
#2016-06-23|1117.95
#2016-06-24|1035.27
#2016-06-27| 997.41
#2016-06-28|1028.23
#2016-06-29|1065.63
#2016-06-30|1082.12
#2016-07-01|1088.65
#2016-07-04|1083.77
#2016-07-05|1073.83
#2016-07-06|1050.95
#2016-07-07|1061.37
#2016-07-08|1062.84
#2016-07-11|1077.31
#2016-07-12|1079.84
#2016-07-13|1084.19
#2016-07-14|1085.69
#2016-07-15|1083.01
#2016-07-18|1082.85
#2016-07-19|1069.41
#2016-07-20|1079.93
#2016-07-21|1078.13
#2016-07-22|1075.26
#2016-07-25|1078.60
#2016-07-26|1078.18
#2016-07-27|1083.01
#2016-07-28|1087.79
#2016-07-29|1102.13
#2016-08-01|1095.73
#2016-08-02|1099.26
#2016-08-03|1086.07
#2016-08-04|1086.68
#2016-08-05|1091.17
#2016-08-08|1082.96
#2016-08-09|1093.99
#2016-08-10|1099.88
#2016-08-11|1119.92
#2016-08-12|1119.09
#2016-08-15|1119.94
#2016-08-16|1120.45
#2016-08-17|1117.72
#2016-08-18|1123.71
#2016-08-19|1118.48
#2016-08-22|1118.53
#2016-08-23|1122.24
#2016-08-24|1117.68
#2016-08-25|1115.95
#2016-08-26|1117.35
#2016-08-29|1103.65
#2016-08-30|1100.17
#2016-08-31|1088.53
#2016-09-01|1097.66
#2016-09-02|1124.88
#2016-09-05|1117.97
#2016-09-06|1125.44
#2016-09-07|1123.39
#2016-09-08|1115.11
#2016-09-09|1089.97
#2016-09-12|1090.36
#2016-09-13|1086.45
#2016-09-14|1077.79
#2016-09-15|1085.88
#2016-09-16|1070.99
#2016-09-19|1083.16
#2016-09-20|1085.23
#2016-09-21|1077.95
#2016-09-22|1109.07
#2016-09-23|1103.47
#2016-09-26|1093.91
#2016-09-27|1095.26
#2016-09-28|1100.59
#2016-09-29|1096.72
#2016-09-30|1101.03
#2016-10-03|1099.85
#2016-10-04|1109.15
#2016-10-05|1090.88
#2016-10-06|1080.97
#2016-10-07|1069.42
#2016-10-10|1071.16
#2016-10-11|1069.42
#2016-10-12|1062.23
#2016-10-13|1057.72
#2016-10-14|1065.98
#2016-10-17|1050.91
#2016-10-18|1062.28
#2016-10-19|1061.23
#2016-10-20|1059.05
#2016-10-21|1050.03
#2016-10-24|1049.74
#2016-10-25|1043.70
#2016-10-26|1043.07
#2016-10-27|1041.54
#2016-10-28|1045.60
#2016-10-31|1043.11
#2016-11-01|1043.02
#2016-11-02|1041.83
#2016-11-03|1037.99
#2016-11-04|1036.44
#2016-11-07|1037.77
#2016-11-08|1040.50
#2016-11-09|1027.29
#2016-11-10| 993.77
#2016-11-11| 996.22
#2016-11-14| 980.41
#2016-11-15| 989.07
#2016-11-16| 980.47
#2016-11-17| 988.86
#2016-11-18| 982.41
#2016-11-21| 990.11
#2016-11-22| 985.23
#2016-11-23| 978.43
#2016-11-24| 983.55
#2016-11-25| 992.76
#2016-11-28| 986.17
#2016-11-29| 996.63
#2016-11-30| 997.43
#2016-12-01| 984.18
#2016-12-02| 990.38
#2016-12-05|1000.34
#2016-12-06|1004.78
#2016-12-07|1008.73
#2016-12-08|1003.55
#2016-12-09|1010.54
#2016-12-12|1010.42
#2016-12-13|1030.34
#2016-12-14|1025.33
#2016-12-15|1004.10
#2016-12-16|1005.74
#2016-12-19|1017.53
#2016-12-20|1015.09
#2016-12-21|1017.43
#2016-12-22|1017.97
#2016-12-23|1018.18
#2016-12-26|1018.18
#2016-12-27|1019.89
#2016-12-28|1018.08
#2016-12-29|1024.58
#2016-12-30|1036.05
#2017-01-02|1038.78
#2017-01-03|1017.25
#2017-01-04|1020.34
#2017-01-05|1029.75
#2017-01-06|1025.82
#2017-01-09|1028.58
#2017-01-10|1034.83
#2017-01-11|1028.23
#2017-01-12|1051.93
#2017-01-13|1055.97
#2017-01-16|1053.39
#2017-01-17|1055.07
#2017-01-18|1060.09
#2017-01-19|1058.05
#2017-01-20|1063.42
#2017-01-23|1073.13
#2017-01-24|1075.84
#2017-01-25|1087.68
#2017-01-26|1076.92
#2017-01-27|1078.66
#2017-01-30|1067.51
#2017-01-31|1073.81
#2017-02-01|1073.45
#2017-02-02|1082.06
#2017-02-03|1086.57
#2017-02-06|1071.58
#2017-02-07|1072.02
#2017-02-08|1086.00
#2017-02-09|1085.23
#2017-02-10|1077.53
#2017-02-13|1083.97
#2017-02-14|1074.18
#2017-02-15|1076.57
#2017-02-16|1085.21
#2017-02-17|1110.77
#2017-02-20|1098.35
#2017-02-21|1100.76
#2017-02-22|1116.93
#2017-02-23|1124.92
#2017-02-24|1119.06
#2017-02-27|1121.73
#2017-02-28|1120.07
#2017-03-01|1127.27
#2017-03-02|1121.14
#2017-03-03|1118.53
#2017-03-06|1118.77
#2017-03-07|1117.64
#2017-03-08|1118.45
#2017-03-09|1126.94
#2017-03-10|1138.14
#2017-03-13|1142.89
#2017-03-14|1143.34
#2017-03-15|1144.13
#2017-03-16|1162.21
#2017-03-17|1166.96
#2017-03-20|1166.14
#2017-03-21|1167.93
#2017-03-22|1166.38
#2017-03-23|1170.67
#2017-03-24|1172.95
#2017-03-27|1178.42
#2017-03-28|1175.31
#2017-03-29|1169.33
#2017-03-30|1172.10
#2017-03-31|1171.98
#2017-04-03|1163.92
#2017-04-04|1164.94
#2017-04-05|1165.19
#2017-04-06|1170.83
#2017-04-07|1174.91
#2017-04-10|1175.02
#2017-04-11|1183.42
#2017-04-12|1189.81
#2017-04-13|1190.86
#2017-04-14|1190.83
#2017-04-17|1196.41
#2017-04-18|1187.03
#2017-04-19|1184.34
#2017-04-20|1192.96
#2017-04-21|1182.15
#2017-04-24|1217.39
#2017-04-25|1226.71
#2017-04-26|1230.10
#2017-04-27|1228.28
#2017-04-28|1226.27
#2017-05-01|1227.50
#2017-05-02|1233.99
#2017-05-03|1231.62
#2017-05-04|1239.92
#2017-05-05|1249.21
#2017-05-08|1245.47
#2017-05-09|1246.95
#2017-05-10|1246.38
#2017-05-11|1243.70
#2017-05-12|1245.58
#2017-05-15|1251.23
#2017-05-16|1266.37
#2017-05-17|1262.56
#2017-05-18|1254.56
#2017-05-19|1269.42
#2017-05-22|1277.37
#2017-05-23|1272.60
#2017-05-24|1269.46
#2017-05-25|1279.76
#2017-05-26|1276.74
#2017-05-29|1276.86
#2017-05-30|1274.72
#2017-05-31|1283.37
#2017-06-01|1282.55
#2017-06-02|1295.46
#2017-06-05|1295.79
#2017-06-06|1290.07
#2017-06-07|1288.11
#2017-06-08|1271.05
#2017-06-09|1266.46
#2017-06-12|1228.28
#2017-06-13|1232.89
#2017-06-14|1243.16
#2017-06-15|1228.59
#2017-06-16|1243.64
#2017-06-19|1250.45
#2017-06-20|1240.41
#2017-06-21|1238.69
#2017-06-22|1236.67
#2017-06-23|1239.22
#2017-06-26|1246.64
#2017-06-27|1243.08
#2017-06-28|1244.99
#2017-06-29|1220.85
#2017-06-30|1221.93
#2017-07-03|1222.75
#2017-07-04|1214.51
#2017-07-05|1222.42
#2017-07-06|1214.59
#2017-07-07|1216.68
#2017-07-10|1217.35
#2017-07-11|1210.85
#2017-07-12|1230.22
#2017-07-13|1237.14
#2017-07-14|1248.10
#2017-07-17|1254.09
#2017-07-18|1250.05
#2017-07-19|1259.47
#2017-07-20|1273.72
#2017-07-21|1269.16
#2017-07-24|1259.53
#2017-07-25|1255.06
#2017-07-26|1258.56
#2017-07-27|1261.82
#2017-07-28|1248.70
#2017-07-31|1241.07
#2017-08-01|1253.14
#2017-08-02|1254.99
#2017-08-03|1265.95
#2017-08-04|1265.53
#2017-08-07|1269.22
#2017-08-08|1259.49
#2017-08-09|1253.13
#2017-08-10|1238.79
#2017-08-11|1235.48
#2017-08-14|1243.74
#2017-08-15|1238.65
#2017-08-16|1242.48
#2017-08-17|1239.77
#2017-08-18|1228.71
#2017-08-21|1234.32
#2017-08-22|1237.80
#2017-08-23|1235.50
#2017-08-24|1242.45
#2017-08-25|1247.58
#2017-08-28|1251.72
#2017-08-29|1248.13
#2017-08-30|1243.48
#2017-08-31|1253.35
#2017-09-01|1259.64
#2017-09-04|1255.30
#2017-09-05|1253.68
#2017-09-06|1259.07
#2017-09-07|1277.57
#2017-09-08|1280.18
#2017-09-11|1286.87
#2017-09-12|1279.95
#2017-09-13|1276.13
#2017-09-14|1263.35
#2017-09-15|1279.31
#2017-09-18|1276.00
#2017-09-19|1271.50
#2017-09-20|1270.02
#2017-09-21|1253.11
#2017-09-22|1261.47
#2017-09-25|1255.38
#2017-09-26|1246.20
#2017-09-27|1245.19
#2017-09-28|1246.22
#2017-09-29|1259.87
#2017-10-02|1259.61
#2017-10-03|1259.95
#2017-10-04|1260.90
#2017-10-05|1253.99
#2017-10-06|1246.65
#2017-10-09|1253.66
#2017-10-10|1275.45
#2017-10-11|1280.77
#2017-10-12|1288.16
#2017-10-13|1294.87
#2017-10-16|1286.75
#2017-10-17|1277.94
#2017-10-18|1283.87
#2017-10-19|1265.89
#2017-10-20|1249.02
#2017-10-23|1247.67
#2017-10-24|1241.93
#2017-10-25|1250.30
#2017-10-26|1265.73
#2017-10-27|1268.06
#2017-10-30|1268.49
#2017-10-31|1274.48
#2017-11-01|1269.16
#2017-11-02|1264.35
#2017-11-03|1265.91
#2017-11-06|1263.26
#2017-11-07|1255.65
#2017-11-08|1258.99
#2017-11-09|1247.84
#2017-11-10|1247.06
#2017-11-13|1239.44
#2017-11-14|1237.60
#2017-11-15|1233.30
#2017-11-16|1241.44
#2017-11-17|1239.74
#2017-11-20|1247.54
#2017-11-21|1256.20
#2017-11-22|1251.28
#2017-11-23|1258.67
#2017-11-24|1263.90
#2017-11-27|1256.30
#2017-11-28|1257.56
#2017-11-29|1249.45
#2017-11-30|1251.15
#2017-12-01|1242.09
#2017-12-04|1246.94
#2017-12-05|1249.28
#2017-12-06|1246.80
#2017-12-07|1244.55
#2017-12-08|1244.39
#2017-12-11|1247.71
#2017-12-12|1248.24
#2017-12-13|1244.92
#2017-12-14|1238.50
#2017-12-15|1240.22
#2017-12-18|1258.93
#2017-12-19|1253.14
#2017-12-20|1245.84
#2017-12-21|1251.21
#2017-12-22|1247.55
#2017-12-25|1247.59
#2017-12-26|1249.15
#2017-12-27|1256.74
#2017-12-28|1254.68
#2017-12-29|1262.64
#2018-01-01|1262.64
#2018-01-02|1253.65
#2018-01-03|1253.56
#2018-01-04|1262.91
#2018-01-05|1275.46
#2018-01-08|1268.80
#2018-01-09|1266.14
#2018-01-10|1255.80
#2018-01-11|1256.65
#2018-01-12|1264.81
#2018-01-15|1278.51
#2018-01-16|1276.87
#2018-01-17|1278.84
#2018-01-18|1275.78
#2018-01-19|1294.10
#2018-01-22|1295.28
#2018-01-23|1308.89
#2018-01-24|1307.06
#2018-01-25|1300.67
#2018-01-26|1304.06
#2018-01-29|1291.60
#2018-01-30|1296.86
#2018-01-31|1304.74
#2018-02-01|1305.40
#2018-02-02|1286.98
#2018-02-05|1255.81
#2018-02-06|1217.86
#2018-02-07|1241.03
#2018-02-08|1214.86
#2018-02-09|1194.67
#2018-02-12|1212.85
#2018-02-13|1206.05
#2018-02-14|1219.78
#2018-02-15|1232.66
#2018-02-16|1244.65
#2018-02-19|1222.52
#2018-02-20|1223.21
#2018-02-21|1217.60
#2018-02-22|1209.55
#2018-02-23|1221.07
#2018-02-26|1229.09
#2018-02-27|1209.36
#2018-02-28|1194.75
#2018-03-01|1176.96
#2018-03-02|1172.75
#2018-03-05|1188.57
#2018-03-06|1190.92
#2018-03-07|1195.49
#2018-03-08|1206.65
#2018-03-09|1214.47
#2018-03-12|1212.99
#2018-03-13|1202.64
#2018-03-14|1205.11
#2018-03-15|1206.27
#2018-03-16|1201.55
#2018-03-19|1200.21
#2018-03-20|1199.63
#2018-03-21|1196.82
#2018-03-22|1198.50
#2018-03-23|1198.11
#2018-03-26|1197.03
#2018-03-27|1202.04
#2018-03-28|1221.16
#2018-03-29|1228.26
#2018-03-30|1228.26
#2018-04-02|1229.79
#2018-04-03|1226.51
#2018-04-04|1238.84
#2018-04-05|1257.63
#2018-04-06|1262.67
#2018-04-09|1262.93
#2018-04-10|1273.82
#2018-04-11|1272.65
#2018-04-12|1270.93
#2018-04-13|1272.81
#2018-04-16|1273.51
#2018-04-17|1270.77
#2018-04-18|1270.54
#2018-04-19|1247.77
#2018-04-20|1237.79
#2018-04-23|1232.43
#2018-04-24|1231.19
#2018-04-25|1230.96
#2018-04-26|1240.37
#2018-04-27|1251.55
#2018-04-30|1254.70
#2018-05-01|1238.39
#2018-05-02|1234.71
#2018-05-03|1222.12
#2018-05-04|1225.23
#2018-05-07|1229.16
#2018-05-08|1229.27
#2018-05-09|1240.93
#2018-05-10|1242.33
#2018-05-11|1247.04
#2018-05-14|1250.27
#2018-05-15|1239.70
#2018-05-16|1241.73
#2018-05-17|1247.42
#2018-05-18|1245.64
#2018-05-21|1247.02
#2018-05-22|1248.24
#2018-05-23|1236.89
#2018-05-24|1238.24
#2018-05-25|1239.69
#2018-05-28|1235.23
#2018-05-29|1217.37
#2018-05-30|1225.32
#2018-05-31|1223.27
#2018-06-01|1226.72
#2018-06-04|1232.82
#2018-06-05|1233.51
#2018-06-06|1235.45
#2018-06-07|1223.55
#2018-06-08|1227.96
#2018-06-11|1236.28
#2018-06-12|1226.60
#2018-06-13|1231.64
#2018-06-14|1225.94
#2018-06-15|1221.00
#2018-06-18|1205.16
#2018-06-19|1190.36
#2018-06-20|1196.42
#2018-06-21|1194.71
#2018-06-22|1211.64
#2018-06-25|1189.26
#2018-06-26|1190.00
#2018-06-27|1190.60
#2018-06-28|1180.91
#2018-06-29|1202.76
#2018-07-02|1186.64
#2018-07-03|1203.43
#2018-07-04|1202.46
#2018-07-05|1199.13
#2018-07-06|1206.39
#2018-07-09|1211.62
#2018-07-10|1214.96
#2018-07-11|1203.82
#2018-07-12|1211.16
#2018-07-13|1215.43
#2018-07-16|1215.19
#2018-07-17|1208.69
#2018-07-18|1209.86
#2018-07-19|1215.15
#2018-07-20|1235.03
#2018-07-23|1220.56
#2018-07-24|1227.33
#2018-07-25|1227.34
#2018-07-26|1233.43
#2018-07-27|1234.97
#2018-07-30|1239.90
#2018-07-31|1241.17
#2018-08-01|1238.43
#2018-08-02|1224.07
#2018-08-03|1233.34
#2018-08-06|1230.64
#2018-08-07|1238.02
#2018-08-08|1237.04
#2018-08-09|1241.73
#2018-08-10|1212.50
#2018-08-13|1213.49
#2018-08-14|1217.09
#2018-08-15|1192.00
#2018-08-16|1210.59
#2018-08-17|1211.62
#2018-08-20|1223.85
#2018-08-21|1226.41
#2018-08-22|1233.36
#2018-08-23|1228.60
#2018-08-24|1226.43
#2018-08-27|1236.56
#2018-08-28|1246.76
#2018-08-29|1244.33
#2018-08-30|1240.17
#2018-08-31|1221.45
#2018-09-03|1218.89
#2018-09-04|1194.18
#2018-09-05|1182.38
#2018-09-06|1175.15
#2018-09-07|1176.79
#2018-09-10|1184.62
#2018-09-11|1178.35
#2018-09-12|1200.50
#2018-09-13|1196.11
#2018-09-14|1198.02
#2018-09-17|1197.43
#2018-09-18|1196.50
#2018-09-19|1186.41
#2018-09-20|1204.59
#2018-09-21|1216.70
#2018-09-24|1206.10
#2018-09-25|1204.60
#2018-09-26|1207.84
#2018-09-27|1209.86
#2018-09-28|1199.43
#2018-10-01|1199.07
#2018-10-02|1189.05
#2018-10-03|1195.76
#2018-10-04|1157.91
#2018-10-05|1153.87
#2018-10-08|1139.84
#2018-10-09|1143.23
#2018-10-10|1121.97
#2018-10-11|1105.49
#2018-10-12|1097.03
#2018-10-15|1103.98
#2018-10-16|1113.69
#2018-10-17|1107.77
#2018-10-18|1095.99
#2018-10-19|1107.14
#2018-10-22|1106.73
#2018-10-23|1101.34
#2018-10-24|1103.01
#2018-10-25|1116.86
#2018-10-26|1103.64
#2018-10-29|1101.31
#2018-10-30|1089.57
#2018-10-31|1103.60
#2018-11-01|1116.51
#2018-11-02|1120.42
#2018-11-05|1122.17
#2018-11-06|1119.43
#2018-11-07|1129.82
#2018-11-08|1120.73
#2018-11-09|1109.46
#2018-11-12|1079.99
#2018-11-13|1089.90
#2018-11-14|1089.71
#2018-11-15|1078.87
#2018-11-16|1085.45
#2018-11-19|1077.39
#2018-11-20|1068.40
#2018-11-21|1078.59
#2018-11-22|1074.09
#2018-11-23|1075.86
#2018-11-26|1071.58
#2018-11-27|1068.65
#2018-11-28|1066.47
#2018-11-29|1074.78
#2018-11-30|1061.72
#2018-12-03|1079.43
#2018-12-04|1076.29
#2018-12-05|1064.97
#2018-12-06|1042.37
#2018-12-07|1053.21
#2018-12-10|1035.67
#2018-12-11|1047.73
#2018-12-12|1064.27
#2018-12-13|1060.62
#2018-12-14|1042.97
#2018-12-17|1028.57
#2018-12-18|1026.40
#2018-12-19|1033.01
#2018-12-20|1025.23
#2018-12-21|1029.34
#2018-12-24|1018.35
#2018-12-25|1018.33
#2018-12-26|1016.52
#2018-12-27|1004.96
#2018-12-28|1025.62
#2018-12-31|1031.16
#2019-01-01|1031.16
#2019-01-02|1019.13
#2019-01-03|1008.17
#2019-01-04|1031.85
#2019-01-07|1026.16
#2019-01-08|1036.51
#2019-01-09|1048.21
#2019-01-10|1050.84
#2019-01-11|1057.16
#2019-01-14|1045.50
#2019-01-15|1045.57
#2019-01-16|1035.94
#2019-01-17|1039.14
#2019-01-18|1055.53
#2019-01-21|1053.45
#2019-01-22|1051.09
#2019-01-23|1053.64
#2019-01-24|1043.21
#2019-01-25|1051.20
#2019-01-28|1046.18
#2019-01-29|1059.76
#2019-01-30|1079.43
#2019-01-31|1086.02
#2019-02-01|1092.69
#2019-02-04|1088.27
#2019-02-05|1111.78
#2019-02-06|1097.96
#2019-02-07|1089.05
#2019-02-08|1084.98
#2019-02-11|1091.15
#2019-02-12|1103.33
#2019-02-13|1110.54
#2019-02-14|1099.30
#2019-02-15|1107.30
#2019-02-18|1119.51
#2019-02-19|1120.45
#2019-02-20|1126.68
#2019-02-21|1126.50
#2019-02-22|1124.64
#2019-02-25|1127.87
#2019-02-26|1134.55
#2019-02-27|1123.98
#2019-02-28|1123.14
#2019-03-01|1132.93
#2019-03-04|1130.37
#2019-03-05|1134.02
#2019-03-06|1137.02
#2019-03-07|1135.71
#2019-03-08|1131.53
#2019-03-11|1129.52
#2019-03-12|1136.61
#2019-03-13|1140.90
#2019-03-14|1155.67
#2019-03-15|1170.39
#2019-03-18|1169.65
#2019-03-19|1177.54
#2019-03-20|1172.27
#2019-03-21|1177.52
#2019-03-22|1161.72
#2019-03-25|1165.30
#2019-03-26|1172.77
#2019-03-27|1171.98
#2019-03-28|1174.31
#2019-03-29|1178.19
#2019-04-01|1185.10
#2019-04-02|1181.05
#2019-04-03|1187.29
#2019-04-04|1186.83
#2019-04-05|1182.25
#2019-04-08|1182.95
#2019-04-09|1175.71
#2019-04-10|1173.14
#2019-04-11|1180.13
#2019-04-12|1180.88
#2019-04-15|1180.65
#2019-04-16|1185.41
#2019-04-17|1189.83
#2019-04-18|1191.18
#2019-04-19|1191.23
#2019-04-22|1190.60
#2019-04-23|1189.00
#2019-04-24|1192.27
#2019-04-25|1179.47
#2019-04-26|1184.40
#2019-04-29|1187.19
#2019-04-30|1198.61
#2019-05-01|1197.92
#2019-05-02|1181.86
#2019-05-03|1196.95
#2019-05-06|1188.94
#2019-05-07|1170.60
#2019-05-08|1175.42
#2019-05-09|1169.27
#2019-05-10|1169.51
#2019-05-13|1158.71
#2019-05-14|1163.54
#2019-05-15|1169.44
#2019-05-16|1175.56
#2019-05-17|1177.29
#2019-05-20|1164.37
#2019-05-21|1173.34
#2019-05-22|1174.39
#2019-05-23|1164.17
#2019-05-24|1175.98
#2019-05-27|1177.37
#2019-05-28|1171.04
#2019-05-29|1152.99
#2019-05-30|1158.18
#2019-05-31|1146.31
#2019-06-03|1152.21
#2019-06-04|1162.16
#2019-06-05|1176.30
#2019-06-06|1184.51
#2019-06-07|1204.74
#2019-06-10|1199.70
#2019-06-11|1207.17
#2019-06-12|1206.89
#2019-06-13|1197.14
#2019-06-14|1189.83
#2019-06-17|1188.09
#2019-06-18|1200.71
#2019-06-19|1197.17
#2019-06-20|1205.80
#2019-06-21|1204.03
#2019-06-24|1212.66
#2019-06-25|1210.12
#2019-06-26|1201.39
#2019-06-27|1196.87
#2019-06-28|1210.63
#2019-07-01|1210.52
#2019-07-02|1222.21
#2019-07-03|1234.92
#2019-07-04|1233.59
#2019-07-05|1222.55
#2019-07-08|1228.37
#2019-07-09|1218.38
#2019-07-10|1219.55
#2019-07-11|1222.05
#2019-07-12|1226.50
#2019-07-15|1223.17
#2019-07-16|1230.39
#2019-07-17|1232.54
#2019-07-18|1239.73
#2019-07-19|1236.27
#2019-07-22|1241.08
#2019-07-23|1235.52
#2019-07-24|1228.21
#2019-07-25|1219.46
#2019-07-26|1222.26
#2019-07-29|1225.40
#2019-07-30|1204.04
#2019-07-31|1201.33
#2019-08-01|1208.52
#2019-08-02|1177.36
#2019-08-05|1146.04
#2019-08-06|1147.11
#2019-08-07|1160.37
#2019-08-08|1174.68
#2019-08-09|1164.24
#2019-08-12|1164.95
#2019-08-13|1160.17
#2019-08-14|1145.11
#2019-08-15|1143.40
#2019-08-16|1152.81
#2019-08-19|1168.25
#2019-08-20|1163.08
#2019-08-21|1185.22
#2019-08-22|1172.69
#2019-08-23|1167.79
#2019-08-26|1167.84
#2019-08-27|1179.10
#2019-08-28|1175.17
#2019-08-29|1184.52
#2019-08-30|1187.93
#2019-09-02|1187.99
#2019-09-03|1185.88
#2019-09-04|1205.55
#2019-09-05|1211.45
#2019-09-06|1216.20
#2019-09-09|1205.52
#2019-09-10|1197.66
#2019-09-11|1205.50
#2019-09-12|1213.77
#2019-09-13|1211.69
#2019-09-16|1184.40
#2019-09-17|1198.39
#2019-09-18|1191.44
#2019-09-19|1195.05
#2019-09-20|1188.67
#2019-09-23|1180.14
#2019-09-24|1183.91
#2019-09-25|1171.72
#2019-09-26|1175.21
#2019-09-27|1181.21
#2019-09-30|1180.91
#2019-10-01|1165.01
#2019-10-02|1135.23
#2019-10-03|1138.87
#2019-10-04|1144.16
#2019-10-07|1154.53
#2019-10-08|1139.23
#2019-10-09|1149.62
#2019-10-10|1161.40
#2019-10-11|1173.14
#2019-10-14|1169.49
#2019-10-15|1176.46
#2019-10-16|1178.77
#2019-10-17|1186.56
#2019-10-18|1184.20
#2019-10-21|1182.21
#2019-10-22|1182.50
#2019-10-23|1178.39
#2019-10-24|1179.89
#2019-10-25|1185.15
#2019-10-28|1182.57
#2019-10-29|1185.08
#2019-10-30|1203.63
#2019-10-31|1201.85
#2019-11-01|1209.85
#2019-11-04|1216.43
#2019-11-05|1209.46
#2019-11-06|1215.41
#2019-11-07|1218.36
#2019-11-08|1210.02
#2019-11-11|1209.08
#2019-11-12|1205.29
#2019-11-13|1205.00
#2019-11-14|1203.39
#2019-11-15|1209.10
#2019-11-18|1216.98
#2019-11-19|1213.56
#2019-11-20|1208.56
#2019-11-21|1205.38
#2019-11-22|1202.45
#2019-11-25|1212.15
#2019-11-26|1218.48
#2019-11-27|1228.88
#2019-11-28|1230.31
#2019-11-29|1230.06
#2019-12-02|1213.95
#2019-12-03|1206.39
#2019-12-04|1218.38
#2019-12-05|1216.02
#2019-12-06|1229.12
#2019-12-09|1225.81
#2019-12-10|1226.07
#2019-12-11|1225.90
#2019-12-12|1227.95
#2019-12-13|1251.61
#2019-12-16|1273.45
#2019-12-17|1242.24
#2019-12-18|1237.97
#2019-12-19|1238.70
#2019-12-20|1253.88
#2019-12-23|1255.57
#2019-12-24|1254.73
#2019-12-25|1254.68
#2019-12-26|1256.30
#2019-12-27|1269.55
#2019-12-30|1265.15
#2019-12-31|1267.55
#2020-01-01|1267.55
#2020-01-02|1272.17
#2020-01-03|1269.72
#2020-01-06|1267.95
#2020-01-07|1267.33
#2020-01-08|1270.79
#2020-01-09|1276.42
#2020-01-10|1277.95
#2020-01-13|1281.48
#2020-01-14|1289.26
#2020-01-15|1302.50
#2020-01-16|1302.16
#2020-01-17|1309.92
#2020-01-20|1297.57
#2020-01-21|1294.48
#2020-01-22|1290.37
#2020-01-23|1276.10
#2020-01-24|1288.54
#2020-01-27|1255.48
#2020-01-28|1267.10
#2020-01-29|1262.90
#2020-01-30|1260.99
#2020-01-31|1257.79
#2020-02-03|1258.78
#2020-02-04|1279.84
#2020-02-05|1282.79
#2020-02-06|1285.68
#2020-02-07|1279.38
#2020-02-10|1276.57
#2020-02-11|1279.35
#2020-02-12|1287.13
#2020-02-13|1280.49
#2020-02-14|1272.75
#2020-02-17|1271.45
#2020-02-18|1265.12
#2020-02-19|1277.72
#2020-02-20|1257.22
#2020-02-21|1258.84
#2020-02-24|1213.02
#2020-02-25|1197.87
#2020-02-26|1196.00
#2020-02-27|1167.56
#2020-02-28|1136.79
#2020-03-02|1152.25
#2020-03-03|1177.06
#2020-03-04|1200.48
#2020-03-05|1197.26
#2020-03-06|1174.08
#2020-03-09|1121.29
#2020-03-10|1092.05
#2020-03-11|1069.07
#2020-03-12| 953.74
#2020-03-13| 965.21
#2020-03-16| 929.82
#2020-03-17| 952.36
#2020-03-18| 921.18
#2020-03-19| 933.76
#2020-03-20| 942.07
#2020-03-23| 905.97
#2020-03-24| 964.88
#2020-03-25| 995.75
#2020-03-26|1038.49
#2020-03-27|1008.60
#2020-03-30|1024.85
#2020-03-31|1027.50
#2020-04-01|1000.89
#2020-04-02|1007.37
#2020-04-03| 991.69
#2020-04-06|1017.23
#2020-04-07|1039.91
#2020-04-08|1042.87
#2020-04-09|1066.98
#2020-04-10|1066.98
#2020-04-13|1065.56
#2020-04-14|1084.27
#2020-04-15|1054.45
#2020-04-16|1050.80
#2020-04-17|1072.19
#2020-04-20|1089.69
#2020-04-21|1050.84
#2020-04-22|1058.13
#2020-04-23|1061.30
#2020-04-24|1048.93
#2020-04-27|1065.89
#2020-04-28|1082.67
#2020-04-29|1093.72
#2020-04-30|1098.61
#2020-05-01|1093.27
#2020-05-04|1054.50
#2020-05-05|1058.52
#2020-05-06|1044.17
#2020-05-07|1060.63
#2020-05-08|1081.10
#2020-05-11|1078.39
#2020-05-12|1088.87
#2020-05-13|1059.01
#2020-05-14|1038.46
#2020-05-15|1043.99
#2020-05-18|1085.07
#2020-05-19|1084.43
#2020-05-20|1094.33
#2020-05-21|1085.66
#2020-05-22|1078.90
#2020-05-25|1091.22
#2020-05-26|1110.30
#2020-05-27|1115.48
#2020-05-28|1153.67
#2020-05-29|1148.44
#2020-06-01|1155.25
#2020-06-02|1168.86
#2020-06-03|1200.03
#2020-06-04|1202.48
#2020-06-05|1221.27
#2020-06-08|1206.21
#2020-06-09|1197.74
#2020-06-10|1206.81
#2020-06-11|1170.24
#2020-06-12|1157.17
#2020-06-15|1150.30
#2020-06-16|1181.30
#2020-06-17|1190.02
#2020-06-18|1180.98
#2020-06-19|1189.55
#2020-06-22|1186.22
#2020-06-23|1211.28
#2020-06-24|1177.97
#2020-06-25|1178.63
#2020-06-26|1181.99
#2020-06-29|1183.65
#2020-06-30|1184.12
#2020-07-01|1192.95
#2020-07-02|1214.56
#2020-07-03|1196.32
#2020-07-06|1220.60
#2020-07-07|1208.19
#2020-07-08|1204.60
#2020-07-09|1197.29
#2020-07-10|1200.24
#2020-07-13|1214.81
#2020-07-14|1204.71
#2020-07-15|1223.76
#2020-07-16|1209.26
#2020-07-17|1212.48
#2020-07-20|1218.39
#2020-07-21|1224.30
#2020-07-22|1220.16
#2020-07-23|1243.42
#2020-07-24|1231.02
#2020-07-27|1248.44
#2020-07-28|1242.36
#2020-07-29|1254.45
#2020-07-30|1231.22
#2020-07-31|1215.09
#2020-08-03|1220.02
#2020-08-04|1220.74
#2020-08-05|1236.75
#2020-08-06|1221.11
#2020-08-07|1212.99
#2020-08-10|1212.41
#2020-08-11|1225.03
#2020-08-12|1247.54
#2020-08-13|1249.72
#2020-08-14|1237.07
#2020-08-17|1245.36
#2020-08-18|1249.04
#2020-08-19|1252.88
#2020-08-20|1235.45
#2020-08-21|1225.71
#2020-08-24|1247.33
#2020-08-25|1243.45
#2020-08-26|1255.58
#2020-08-27|1253.24
#2020-08-28|1249.73
#2020-08-31|1252.09
#2020-09-01|1251.95
#2020-09-02|1269.27
#2020-09-03|1259.47
#2020-09-04|1236.32
#2020-09-07|1256.14
#2020-09-08|1244.06
#2020-09-09|1270.78
#2020-09-10|1275.06
#2020-09-11|1283.13
#2020-09-14|1289.18
#2020-09-15|1299.80
#2020-09-16|1301.65
#2020-09-17|1292.89
#2020-09-18|1280.59
#2020-09-21|1224.06
#2020-09-22|1219.85
#2020-09-23|1240.48
#2020-09-24|1228.63
#2020-09-25|1223.70
#2020-09-28|1253.34
#2020-09-29|1265.11
#2020-09-30|1249.57
#2020-10-01|1269.06
#2020-10-02|1261.31
#2020-10-05|1278.89
#2020-10-06|1280.53
#2020-10-07|1277.98
#2020-10-08|1275.95
#2020-10-09|1301.35
#2020-10-12|1313.38
#2020-10-13|1303.77
#2020-10-14|1305.19
#2020-10-15|1270.27
#2020-10-16|1310.53
#2020-10-19|1316.78
#2020-10-20|1318.46
#2020-10-21|1306.70
#2020-10-22|1304.29
#2020-10-23|1312.55
#2020-10-26|1285.68
#2020-10-27|1282.82
#2020-10-28|1229.18
#2020-10-29|1222.38
#2020-10-30|1211.98
#2020-11-02|1223.87
#2020-11-03|1261.04
#2020-11-04|1290.65
#2020-11-05|1332.03
#2020-11-06|1342.79
#2020-11-09|1423.67
#2020-11-10|1420.03
#2020-11-11|1431.16
#2020-11-12|1410.78
#2020-11-13|1404.47
#2020-11-16|1425.03
#2020-11-17|1430.97
#2020-11-18|1442.11
#2020-11-19|1431.72
#2020-11-20|1439.75
#2020-11-23|1429.43
#2020-11-24|1431.27
#2020-11-25|1440.01
#2020-11-26|1438.83
#2020-11-27|1446.26
#2020-11-30|1425.49
#2020-12-01|1456.26
#2020-12-02|1456.65
#2020-12-03|1475.64
#2020-12-04|1469.68
#2020-12-07|1467.87
#2020-12-08|1464.26
#2020-12-09|1473.38
#2020-12-10|1472.64
#2020-12-11|1464.84
#2020-12-14|1485.22
#2020-12-15|1494.49
#2020-12-16|1510.02
#2020-12-17|1517.95
#2020-12-18|1509.02
#2020-12-21|1475.16
#2020-12-22|1487.54
#2020-12-23|1501.61
#2020-12-24|1501.32
#2020-12-25|1501.30
#2020-12-28|1527.36
#2020-12-29|1546.08
#2020-12-30|1551.89
#2020-12-31|1538.57
#2021-01-01|1538.57
#2021-01-04|1545.86
#2021-01-05|1533.34
#2021-01-06|1531.65
#2021-01-07|1540.02
#2021-01-08|1560.75
#2021-01-11|1534.89
#2021-01-12|1523.10
#2021-01-13|1516.90
#2021-01-14|1517.45
#2021-01-15|1488.74
#2021-01-18|1506.63
#2021-01-19|1493.86
#2021-01-20|1511.35
#2021-01-21|1522.06
#2021-01-22|1520.66
#2021-01-25|1495.02
#2021-01-26|1515.30
#2021-01-27|1488.26
#2021-01-28|1499.53
#2021-01-29|1466.54
#2021-02-01|1484.67
#2021-02-02|1508.92
#2021-02-03|1504.27
#2021-02-04|1509.63
#2021-02-05|1535.07
#2021-02-08|1541.78
#2021-02-09|1566.02
#2021-02-10|1545.82
#2021-02-11|1559.24
#2021-02-12|1561.91
#2021-02-15|1583.77
#2021-02-16|1579.17
#2021-02-17|1553.04
#2021-02-18|1554.20
#2021-02-19|1578.77
#2021-02-22|1567.11
#2021-02-23|1564.65
#2021-02-24|1550.52
#2021-02-25|1556.71
#2021-02-26|1523.76
#2021-03-01|1545.08
#2021-03-02|1548.22
#2021-03-03|1559.12
#2021-03-04|1538.89
#2021-03-05|1499.36
#2021-03-08|1523.16
#2021-03-09|1544.31
#2021-03-10|1564.83
#2021-03-11|1598.67
#2021-03-12|1595.04
#2021-03-15|1583.99
#2021-03-16|1589.36
#2021-03-17|1590.77
#2021-03-18|1594.77
#2021-03-19|1570.99
#2021-03-22|1575.94
#2021-03-23|1568.19
#2021-03-24|1552.68
#2021-03-25|1543.16
#2021-03-26|1548.81
#2021-03-29|1546.66
#2021-03-30|1563.73
#2021-03-31|1557.63
#2021-04-01|1572.56
#2021-04-02|1572.57
#2021-04-05|1578.57
#2021-04-06|1608.44
#2021-04-07|1610.13
#2021-04-08|1633.55
#2021-04-09|1638.44
#2021-04-12|1636.17
#2021-04-13|1650.42
#2021-04-14|1674.01
#2021-04-15|1683.31
#2021-04-16|1695.65
#2021-04-19|1696.49
#2021-04-20|1663.69
#2021-04-21|1686.95
#2021-04-22|1702.24
#2021-04-23|1698.25
#2021-04-26|1699.95
#2021-04-27|1695.17
#2021-04-28|1702.03
#2021-04-29|1708.47
#2021-04-30|1683.33
#2021-05-03|1701.49
#2021-05-04|1667.89
#2021-05-05|1691.07
#2021-05-06|1693.78
#2021-05-07|1735.19
#2021-05-10|1733.46
#2021-05-11|1698.44
#2021-05-12|1679.86
#2021-05-13|1686.71
#2021-05-14|1714.64
#2021-05-17|1717.64
#2021-05-18|1728.17
#2021-05-19|1709.34
#2021-05-20|1737.54
#2021-05-21|1749.64
#2021-05-24|1764.76
#2021-05-25|1781.40
#2021-05-26|1788.42
#2021-05-27|1794.39
#2021-05-28|1813.96
#2021-05-31|1814.17
#2021-06-01|1829.55
#2021-06-02|1830.72
#2021-06-03|1810.19
#2021-06-04|1815.88
#2021-06-07|1834.18
#2021-06-08|1837.30
#2021-06-09|1836.85
#2021-06-10|1819.84
#2021-06-11|1830.13
#2021-06-14|1836.17
#2021-06-15|1843.75
#2021-06-16|1851.20
#2021-06-17|1827.07
#2021-06-18|1788.92
#2021-06-21|1801.82
#2021-06-22|1801.71
#2021-06-23|1787.31
#2021-06-24|1801.99
#2021-06-25|1811.24
#2021-06-28|1796.74
#2021-06-29|1804.92
#2021-06-30|1776.01
#2021-07-01|1785.42
#2021-07-02|1784.09
#2021-07-05|1787.46
#2021-07-06|1773.38
#2021-07-07|1788.20
#2021-07-08|1746.05
#2021-07-09|1785.09
#2021-07-12|1797.63
#2021-07-13|1797.35
#2021-07-14|1804.19
#2021-07-15|1780.80
#2021-07-16|1762.36
#2021-07-19|1727.83
#2021-07-20|1732.07
#2021-07-21|1767.83
#2021-07-22|1780.21
#2021-07-23|1804.76
#2021-07-26|1805.02
#2021-07-27|1793.14
#2021-07-28|1810.97
#2021-07-29|1825.93
#2021-07-30|1808.43
#2021-08-02|1841.24
#2021-08-03|1849.34
#2021-08-04|1853.85
#2021-08-05|1849.85
#2021-08-06|1836.29
#2021-08-09|1831.78
#2021-08-10|1828.89
#2021-08-11|1833.97
#2021-08-12|1836.54
#2021-08-13|1847.93
#2021-08-16|1818.13
#2021-08-17|1798.36
#2021-08-18|1753.32
#2021-08-19|1684.63
#2021-08-20|1692.41
#2021-08-23|1730.86
#2021-08-24|1726.78
#2021-08-25|1724.15
#2021-08-26|1718.86
#2021-08-27|1726.07
#2021-08-30|1729.00
#2021-08-31|1727.76
#2021-09-01|1767.07
#2021-09-02|1770.74
#2021-09-03|1748.51
#2021-09-06|1763.94
#2021-09-07|1767.22
#2021-09-08|1745.77
#2021-09-09|1759.94
#2021-09-10|1773.13
#2021-09-13|1758.37
#2021-09-14|1741.83
#2021-09-15|1698.18
#2021-09-16|1693.40
#2021-09-17|1691.24
#2021-09-20|1657.43
#2021-09-21|1681.21
#2021-09-22|1698.12
#2021-09-23|1725.47
#2021-09-24|1692.68
#2021-09-27|1674.78
#2021-09-28|1622.31
#2021-09-29|1626.33
#2021-09-30|1612.01
#2021-10-01|1626.18
#2021-10-04|1615.55
#2021-10-05|1625.11
#2021-10-06|1595.04
#2021-10-07|1628.78
#2021-10-08|1614.97
#2021-10-11|1617.29
#2021-10-12|1614.79
#2021-10-13|1655.61
#2021-10-14|1685.64
#2021-10-15|1695.38
#2021-10-18|1670.81
#2021-10-19|1674.20
#2021-10-20|1691.15
#2021-10-21|1702.78
#2021-10-22|1725.91
#2021-10-25|1709.70
#2021-10-26|1727.48
#2021-10-27|1722.70
#2021-10-28|1750.04
#2021-10-29|1740.43
#2021-11-01|1752.65
#2021-11-02|1754.66
#2021-11-03|1768.83
#2021-11-04|1783.60
#2021-11-05|1813.96
#2021-11-08|1815.23
#2021-11-09|1812.52
#2021-11-10|1788.51
#2021-11-11|1787.75
#2021-11-12|1826.36
#2021-11-15|1835.44
#2021-11-16|1845.05
#2021-11-17|1838.78
#2021-11-18|1848.43
#2021-11-19|1847.34
#2021-11-22|1820.82
#2021-11-23|1797.79
#2021-11-24|1792.16
#2021-11-25|1809.09
#2021-11-26|1743.81
#2021-11-29|1760.02
#2021-11-30|1737.60
#2021-12-01|1778.28
#2021-12-02|1745.68
#2021-12-03|1731.09
#2021-12-06|1743.53
#2021-12-07|1813.12
#2021-12-08|1804.33
#2021-12-09|1792.71
#2021-12-10|1787.78
#2021-12-13|1770.25
#2021-12-14|1747.22
#2021-12-15|1757.15
#2021-12-16|1770.70
#2021-12-17|1736.42
#2021-12-20|1726.35
#2021-12-21|1738.20
#2021-12-22|1775.90
#2021-12-23|1787.10
#2021-12-24|1786.34
#2021-12-27|1794.99
#2021-12-28|1801.47
#2021-12-29|1807.96
#2021-12-30|1804.39
#2021-12-31|1806.62
#2022-01-03|1808.95
#2022-01-04|1834.59
#2022-01-05|1855.52
#2022-01-06|1791.38
#2022-01-07|1772.98
#2022-01-10|1723.84
#2022-01-11|1748.10
#2022-01-12|1760.61
#2022-01-13|1738.92
#2022-01-14|1700.59
#2022-01-17|1720.61
#2022-01-18|1688.15
#2022-01-19|1724.47
#2022-01-20|1734.89
#2022-01-21|1703.50
#2022-01-24|1624.58
#2022-01-25|1620.59
#2022-01-26|1653.40
#2022-01-27|1636.24
#2022-01-28|1635.12
#2022-01-31|1670.41
#2022-02-01|1700.83
#2022-02-02|1710.51
#2022-02-03|1690.84
#2022-02-04|1673.05
#2022-02-07|1684.20
#2022-02-08|1671.50
#2022-02-09|1706.00
#2022-02-10|1680.72
#2022-02-11|1643.49
#2022-02-14|1601.82
#2022-02-15|1649.37
#2022-02-16|1636.61
#2022-02-17|1630.02
#2022-02-18|1618.57
#2022-02-21|1591.66
#2022-02-22|1589.04
#2022-02-23|1577.44
#2022-02-24|1486.54
#2022-02-25|1559.06
#2022-02-28|1560.10
#2022-03-01|1478.82
#2022-03-02|1491.11
#2022-03-03|1449.14
#2022-03-04|1362.44
#2022-03-07|1337.95
#2022-03-08|1304.49
#2022-03-09|1437.84
#2022-03-10|1384.99
#2022-03-11|1391.72
#2022-03-14|1404.92
#2022-03-15|1381.02
#2022-03-16|1466.25
#2022-03-17|1484.13
#2022-03-18|1495.55
#2022-03-21|1476.17
#2022-03-22|1493.82
#2022-03-23|1458.00
#2022-03-24|1445.54
#2022-03-25|1443.53
#2022-03-28|1454.49
#2022-03-29|1540.29
#2022-03-30|1527.75
#2022-03-31|1497.78
#2022-04-01|1482.76
#2022-04-04|1507.55
#2022-04-05|1503.36
#2022-04-06|1450.65
#2022-04-07|1435.61
#2022-04-08|1447.15
#2022-04-11|1423.70
#2022-04-12|1431.03
#2022-04-13|1420.47
#2022-04-14|1432.07
#2022-04-15|1432.07
#2022-04-18|1433.27
#2022-04-19|1415.93
#2022-04-20|1446.61
#2022-04-21|1457.99
#2022-04-22|1413.67
#2022-04-25|1356.91
#2022-04-26|1333.25
#2022-04-27|1325.92
#2022-04-28|1339.04
#2022-04-29|1353.59
#2022-05-02|1324.37
#2022-05-03|1315.99
#2022-05-04|1298.22
#2022-05-05|1266.67
#2022-05-06|1240.36
#2022-05-09|1189.68
#2022-05-10|1203.89
#2022-05-11|1254.87
#2022-05-12|1227.72
#2022-05-13|1257.01
#2022-05-16|1249.50
#2022-05-17|1286.35
#2022-05-18|1252.49
#2022-05-19|1242.50
#2022-05-20|1213.18
#2022-05-23|1238.09
#2022-05-24|1224.73
#2022-05-25|1224.35
#2022-05-26|1258.07
#2022-05-27|1305.66
#2022-05-30|1346.90
#2022-05-31|1326.19
#2022-06-01|1312.23
#2022-06-02|1342.90
#2022-06-03|1340.60
#2022-06-06|1353.97
#2022-06-07|1340.55
#2022-06-08|1334.92
#2022-06-09|1299.47
#2022-06-10|1252.50
#2022-06-13|1197.00
#2022-06-14|1176.85
#2022-06-15|1198.84
#2022-06-16|1178.52
#2022-06-17|1179.58
#2022-06-20|1191.18
#2022-06-21|1210.71
#2022-06-22|1210.67
#2022-06-23|1220.00
#2022-06-24|1263.63
#2022-06-27|1264.10
#2022-06-28|1260.65
#2022-06-29|1252.31
#2022-06-30|1234.60
#2022-07-01|1226.12
#2022-07-04|1236.13
#2022-07-05|1195.11
#2022-07-06|1229.86
#2022-07-07|1239.79
#2022-07-08|1235.09
#2022-07-11|1218.89
#2022-07-12|1232.33
#2022-07-13|1230.14
#2022-07-14|1206.90
#2022-07-15|1223.43
#2022-07-18|1256.57
#2022-07-19|1294.83
#2022-07-20|1287.23
#2022-07-21|1297.02
#2022-07-22|1311.98
#2022-07-25|1313.85
#2022-07-26|1288.21
#2022-07-27|1295.26
#2022-07-28|1336.34
#2022-07-29|1371.59
#2022-08-01|1394.52
#2022-08-02|1362.02
#2022-08-03|1367.54
#2022-08-04|1396.92
#2022-08-05|1363.96
#2022-08-08|1386.11
#2022-08-09|1364.93
#2022-08-10|1405.85
#2022-08-11|1410.91
#2022-08-12|1396.60
#2022-08-15|1397.29
#2022-08-16|1391.59
#2022-08-17|1383.66
#2022-08-18|1386.47
#2022-08-19|1360.81
#2022-08-22|1324.11
#2022-08-23|1318.21
#2022-08-24|1335.26
#2022-08-25|1334.12
#2022-08-26|1301.87
#2022-08-29|1283.42
#2022-08-30|1281.27
#2022-08-31|1269.51
#2022-09-01|1224.18
#2022-09-02|1255.00
#2022-09-05|1227.76
#2022-09-06|1234.37
#2022-09-07|1239.27
#2022-09-08|1240.98
#2022-09-09|1273.38
#2022-09-12|1303.25
#2022-09-13|1267.89
#2022-09-14|1263.08
#2022-09-15|1239.57
#2022-09-16|1225.83
#2022-09-19|1225.14
#2022-09-20|1215.79
#2022-09-21|1216.69
#2022-09-22|1174.52
#2022-09-23|1132.79
#2022-09-26|1127.35
#2022-09-27|1119.02
#2022-09-28|1132.71
#2022-09-29|1125.63
#2022-09-30|1137.94
#2022-10-03|1140.92
#2022-10-04|1216.00
#2022-10-05|1186.76
#2022-10-06|1179.96
#2022-10-07|1147.06
#2022-10-10|1124.65
#2022-10-11|1127.84
#2022-10-12|1134.66
#2022-10-13|1129.09
#2022-10-14|1145.60
#2022-10-17|1178.62
#2022-10-18|1185.36
#2022-10-19|1161.58
#2022-10-20|1182.12
#2022-10-21|1149.66
#2022-10-24|1167.25
#2022-10-25|1207.26
#2022-10-26|1225.75
#2022-10-27|1203.84
#2022-10-28|1184.52
#2022-10-31|1171.31
#2022-11-01|1190.21
#2022-11-02|1170.97
#2022-11-03|1139.62
#2022-11-04|1220.63
#2022-11-07|1228.22
#2022-11-08|1245.10
#2022-11-09|1241.70
#2022-11-10|1312.94
#2022-11-11|1375.12
#2022-11-14|1367.82
#2022-11-15|1375.02
#2022-11-16|1366.97
#2022-11-17|1355.05
#2022-11-18|1369.59
#2022-11-21|1346.74
#2022-11-22|1346.17
#2022-11-23|1370.24
#2022-11-24|1381.02
#2022-11-25|1373.35
#2022-11-28|1374.84
#2022-11-29|1371.37
#2022-11-30|1408.12
#2022-12-01|1427.77
#2022-12-02|1421.38
#2022-12-05|1418.45
#2022-12-06|1416.53
#2022-12-07|1406.67
#2022-12-08|1418.22
#2022-12-09|1424.86
#2022-12-12|1412.03
#2022-12-13|1451.22
#2022-12-14|1454.96
#2022-12-15|1398.86
#2022-12-16|1381.21
#2022-12-19|1371.57
#2022-12-20|1364.55
#2022-12-21|1392.79
#2022-12-22|1373.33
#2022-12-23|1363.59
#2022-12-26|1363.71
#2022-12-27|1391.04
#2022-12-28|1384.40
#2022-12-29|1406.02
#2022-12-30|1380.83
#2023-01-02|1397.40
#2023-01-03|1410.39
#2023-01-04|1470.73
#2023-01-05|1452.74
#2023-01-06|1490.52
#2023-01-09|1527.18
#2023-01-10|1519.98
#2023-01-11|1544.63
#2023-01-12|1558.85
#2023-01-13|1580.43
#2023-01-16|1588.86
#2023-01-17|1598.46
#2023-01-18|1606.67
#2023-01-19|1559.12
#2023-01-20|1575.67
#2023-01-23|1593.36
#2023-01-24|1600.06
#2023-01-25|1600.03
#2023-01-26|1612.66
#2023-01-27|1615.52
#2023-01-30|1619.95
#2023-01-31|1619.16
#2023-02-01|1616.32
#2023-02-02|1656.55
#2023-02-03|1667.72
#2023-02-06|1619.30
#2023-02-07|1600.29
#2023-02-08|1599.32
#2023-02-09|1618.04
#2023-02-10|1575.25
#2023-02-13|1606.51
#2023-02-14|1604.37
#2023-02-15|1618.17
#2023-02-16|1629.36
#2023-02-17|1615.49
#2023-02-20|1610.46
#2023-02-21|1607.32
#2023-02-22|1600.91
#2023-02-23|1594.28
#2023-02-24|1541.59
#2023-02-27|1576.44
#2023-02-28|1572.00
#2023-03-01|1576.23
#2023-03-02|1586.57
#2023-03-03|1599.92
#2023-03-06|1623.91
#2023-03-07|1600.36
#2023-03-08|1588.94
#2023-03-09|1587.29
#2023-03-10|1595.46
#2023-03-13|1564.08
#2023-03-14|1593.20
#2023-03-15|1517.64
#2023-03-16|1571.51
#2023-03-17|1549.40
#2023-03-20|1586.21
#2023-03-21|1606.30
#2023-03-22|1623.31
#2023-03-23|1648.35
#2023-03-24|1618.13
#2023-03-27|1631.01
#2023-03-28|1630.43
#2023-03-29|1654.00
#2023-03-30|1684.72
#2023-03-31|1705.13
#2023-04-03|1705.34
#2023-04-04|1725.69
#2023-04-05|1709.75
#2023-04-06|1684.00
#2023-04-07|1684.01
#2023-04-10|1671.44
#2023-04-11|1701.54
#2023-04-12|1698.30
#2023-04-13|1768.86
#2023-04-14|1781.07
#2023-04-17|1745.34
#2023-04-18|1765.04
#2023-04-19|1767.74
#2023-04-20|1789.00
#2023-04-21|1800.88
#2023-04-24|1811.55
#2023-04-25|1787.61
#2023-04-26|1775.60
#2023-04-27|1780.10
#2023-04-28|1780.51
#2023-05-01|1771.46
#2023-05-02|1764.54
#2023-05-03|1793.58
#2023-05-04|1769.31
#2023-05-05|1779.79
#2023-05-08|1795.29
#2023-05-09|1769.45
#2023-05-10|1757.07
#2023-05-11|1773.81
#2023-05-12|1770.62
#2023-05-15|1774.32
#2023-05-16|1765.10
#2023-05-17|1753.77
#2023-05-18|1745.59
#2023-05-19|1745.56
#2023-05-22|1754.02
#2023-05-23|1688.43
#2023-05-24|1647.07
#2023-05-25|1654.61
#2023-05-26|1679.90
#2023-05-29|1675.08
#2023-05-30|1674.32
#2023-05-31|1624.26
#2023-06-01|1627.43
#2023-06-02|1667.99
#2023-06-05|1645.07
#2023-06-06|1638.71
#2023-06-07|1638.54
#2023-06-08|1650.71
#2023-06-09|1651.30
#2023-06-12|1676.56
#2023-06-13|1697.07
#2023-06-14|1716.04
#2023-06-15|1712.88
#2023-06-16|1749.08
#2023-06-19|1724.86
#2023-06-20|1709.13
#2023-06-21|1702.48
#2023-06-22|1707.52
#2023-06-23|1682.42
#2023-06-26|1692.77
#2023-06-27|1707.35
#2023-06-28|1712.51
#2023-06-29|1721.02
#2023-06-30|1745.48
#2023-07-03|1730.60
#2023-07-04|1734.08
#2023-07-05|1709.88
#2023-07-06|1650.19
#2023-07-07|1668.75
#2023-07-10|1681.18
#2023-07-11|1715.65
#2023-07-12|1769.70
#2023-07-13|1798.23
#2023-07-14|1820.55
#2023-07-17|1755.68
#2023-07-18|1758.52
#2023-07-19|1747.47
#2023-07-20|1736.63
#2023-07-21|1756.65
#2023-07-24|1738.80
#2023-07-25|1732.77
#2023-07-26|1695.32
#2023-07-27|1731.89
#2023-07-28|1749.31
#2023-07-31|1753.46
#2023-08-01|1719.48
#2023-08-02|1682.82
#2023-08-03|1678.29
#2023-08-04|1697.12
#2023-08-07|1689.24
#2023-08-08|1661.72
#2023-08-09|1669.70
#2023-08-10|1720.39
#2023-08-11|1685.05
#2023-08-14|1673.83
#2023-08-15|1658.30
#2023-08-16|1654.81
#2023-08-17|1626.38
#2023-08-18|1607.56
#2023-08-21|1614.74
#2023-08-22|1614.61
#2023-08-23|1617.43
#2023-08-24|1607.21
#2023-08-25|1597.46
#2023-08-28|1622.15
#2023-08-29|1645.91
#2023-08-30|1656.93
#2023-08-31|1622.67
#2023-09-01|1608.96
#2023-09-04|1607.38
#2023-09-05|1577.72
#2023-09-06|1533.95
#2023-09-07|1523.77
#2023-09-08|1545.42
#2023-09-11|1553.97
#2023-09-12|1534.90
#2023-09-13|1531.40
#2023-09-14|1540.95
#2023-09-15|1568.41
#2023-09-18|1539.98
#2023-09-19|1525.07
#2023-09-20|1539.23
#2023-09-21|1503.11
#2023-09-22|1509.08
#2023-09-25|1463.87
#2023-09-26|1442.07
#2023-09-27|1423.20
#2023-09-28|1439.86
#2023-09-29|1461.78
#2023-10-02|1445.49
#2023-10-03|1426.41
#2023-10-04|1437.00
#2023-10-05|1449.43
#2023-10-06|1465.16
#2023-10-09|1443.79
#2023-10-10|1490.41
#2023-10-11|1452.05
#2023-10-12|1425.60
#2023-10-13|1394.20
#2023-10-16|1407.02
#2023-10-17|1410.81
#2023-10-18|1402.73
#2023-10-19|1408.78
#2023-10-20|1395.14
#2023-10-23|1411.17
#2023-10-24|1431.54
#2023-10-25|1430.82
#2023-10-26|1403.37
#2023-10-27|1398.93
#2023-10-30|1412.55
#2023-10-31|1415.99
#2023-11-01|1416.95
#2023-11-02|1464.38
#2023-11-03|1486.59
#2023-11-06|1481.02
#2023-11-07|1473.84
#2023-11-08|1494.50
#2023-11-09|1513.29
#2023-11-10|1466.73
#2023-11-13|1470.07
#2023-11-14|1533.87
#2023-11-15|1553.63
#2023-11-16|1532.54
#2023-11-17|1547.36
#2023-11-20|1560.05
#2023-11-21|1552.32
#2023-11-22|1559.09
#2023-11-23|1563.15
#2023-11-24|1561.84
#2023-11-27|1554.24
#2023-11-28|1539.66
#2023-11-29|1545.98
#2023-11-30|1548.42
#2023-12-01|1546.20
#2023-12-04|1546.70
#2023-12-05|1561.18
#2023-12-06|1571.37
#2023-12-07|1564.01
#2023-12-08|1589.28
#2023-12-11|1591.84
#2023-12-12|1595.00
#2023-12-13|1601.80
#2023-12-14|1654.32
#2023-12-15|1638.32
#2023-12-18|1623.15
#2023-12-19|1639.58
#2023-12-20|1640.67
#2023-12-21|1633.68
#2023-12-22|1619.07
#2023-12-25|1619.05
#2023-12-26|1620.62
#2023-12-27|1634.90
#2023-12-28|1629.89
#2023-12-29|1625.73
#2024-01-01|1625.73
#2024-01-02|1593.31
#2024-01-03|1550.56
#2024-01-04|1554.69
#2024-01-05|1546.59
#2024-01-08|1560.09
#2024-01-09|1545.90
#2024-01-10|1557.81
#2024-01-11|1538.44
#2024-01-12|1541.79
#2024-01-15|1520.80
#2024-01-16|1502.88
#2024-01-17|1467.96
#2024-01-18|1501.93
#2024-01-19|1500.33
#2024-01-22|1507.01
#2024-01-23|1504.54
#2024-01-24|1530.25
#2024-01-25|1529.02
#2024-01-26|1631.93
#2024-01-29|1626.42
#2024-01-30|1640.61
#2024-01-31|1633.94
#2024-02-01|1625.54
#2024-02-02|1626.84
#2024-02-05|1624.73
#2024-02-06|1629.76
#2024-02-07|1634.66
#2024-02-08|1665.37
#2024-02-09|1661.93
#2024-02-12|1679.62
#2024-02-13|1641.38
#2024-02-14|1653.28
#2024-02-15|1683.11
#2024-02-16|1692.97
#2024-02-19|1697.29
#2024-02-20|1707.46
#2024-02-21|1704.10
#2024-02-22|1731.79
#2024-02-23|1742.75
#2024-02-26|1738.79
#2024-02-27|1744.84
#2024-02-28|1739.01
#2024-02-29|1733.78
#2024-03-01|1743.00
#2024-03-04|1737.13
#2024-03-05|1724.38
#2024-03-06|1732.75
#2024-03-07|1754.35
#2024-03-08|1769.48
#2024-03-11|1766.79
#2024-03-12|1785.32
#2024-03-13|1804.44
#2024-03-14|1804.64
#2024-03-15|1784.42
#2024-03-18|1765.52
#2024-03-19|1759.61
#2024-03-20|1732.67
#2024-03-21|1739.87
#2024-03-22|1709.79
#2024-03-25|1715.74
#2024-03-26|1714.02
#2024-03-27|1726.09
#2024-03-28|1728.73
#2024-03-29|1728.71
#2024-04-01|1719.96
#2024-04-02|1699.03
#2024-04-03|1702.27
#2024-04-04|1711.01
#2024-04-05|1673.50
#2024-04-08|1684.87
#2024-04-09|1669.95
#2024-04-10|1652.24
#2024-04-11|1642.17
#2024-04-12|1612.00
#2024-04-15|1629.25
#2024-04-16|1608.91
#2024-04-17|1643.70
#2024-04-18|1643.25
#2024-04-19|1656.30
#2024-04-22|1654.00
#2024-04-23|1673.03
#2024-04-24|1665.64
#2024-04-25|1643.74
#2024-04-26|1660.92
#2024-04-29|1654.98
#2024-04-30|1638.83
#2024-05-01|1635.28
#2024-05-02|1632.47
#2024-05-03|1673.93
#2024-05-06|1677.98
#2024-05-07|1687.34
#2024-05-08|1687.96
#2024-05-09|1698.91
#2024-05-10|1701.61
#2024-05-13|1702.49
#2024-05-14|1722.88
#2024-05-15|1724.30
#2024-05-16|1725.81
#2024-05-17|1731.19
#2024-05-20|1725.35
#2024-05-21|1709.41
#2024-05-22|1682.58
#2024-05-23|1683.06
#2024-05-24|1682.75
#2024-05-27|1692.19
#2024-05-28|1678.33
#2024-05-29|1644.97
#2024-05-30|1666.14
#2024-05-31|1675.59
#2024-06-03|1679.14
#2024-06-04|1681.69
#2024-06-05|1701.90
#2024-06-06|1715.85
#2024-06-07|1706.69
#2024-06-10|1674.17
#2024-06-11|1656.86
#2024-06-12|1688.55
#2024-06-13|1663.81
#2024-06-14|1618.26
#2024-06-17|1625.95
#2024-06-18|1620.31
#2024-06-19|1614.59
#2024-06-20|1624.20
#2024-06-21|1616.21
#2024-06-24|1636.92
#2024-06-25|1641.29
#2024-06-26|1627.95
#2024-06-27|1614.16
#2024-06-28|1595.09
#2024-07-01|1591.17
#2024-07-02|1582.97
#2024-07-03|1598.12
#2024-07-04|1606.39
#2024-07-05|1607.08
#2024-07-08|1586.85
#2024-07-09|1568.20
#2024-07-10|1586.45
#2024-07-11|1615.95
#2024-07-12|1649.88
#2024-07-15|1611.70
#2024-07-16|1588.10
#2024-07-17|1597.91
#2024-07-18|1598.67
#2024-07-19|1578.22
#2024-07-22|1595.01
#2024-07-23|1592.89
#2024-07-24|1560.79
#2024-07-25|1541.10
#2024-07-26|1571.39
#2024-07-29|1550.76
#2024-07-30|1550.57
#2024-07-31|1558.31
#2024-08-01|1534.22
#2024-08-02|1514.90
#2024-08-05|1506.20
#2024-08-06|1495.16
#2024-08-07|1513.86
#2024-08-08|1510.81
#2024-08-09|1513.96
#2024-08-12|1512.20
#2024-08-13|1522.21
#2024-08-14|1550.71
#2024-08-15|1563.72
#2024-08-16|1566.96
#2024-08-19|1599.54
#2024-08-20|1607.58
#2024-08-21|1622.31
#2024-08-22|1626.56
#2024-08-23|1641.63
#2024-08-26|1641.65
#2024-08-27|1621.28
#2024-08-28|1612.01
#2024-08-29|1624.07
#2024-08-30|1624.45
#2024-09-02|1620.80
#2024-09-03|1614.74
#2024-09-04|1573.33
#2024-09-05|1536.26
#2024-09-06|1521.26
#2024-09-09|1510.92
#2024-09-10|1494.82
#2024-09-11|1484.81
#2024-09-12|1493.69
#2024-09-13|1505.87
#2024-09-16|1503.37
#2024-09-17|1514.01
#2024-09-18|1496.18
#2024-09-19|1531.50
#2024-09-20|1490.43
#2024-09-23|1491.90
#2024-09-24|1534.91
#2024-09-25|1545.75
#2024-09-26|1646.87
#2024-09-27|1683.34
#2024-09-30|1658.22
#2024-10-01|1607.35
#2024-10-02|1610.03
#2024-10-03|1589.66
#2024-10-04|1587.03
#2024-10-07|1608.07
#2024-10-08|1575.38
#2024-10-09|1577.79
#2024-10-10|1570.78
#2024-10-11|1578.32
#2024-10-14|1560.75
#2024-10-15|1537.62
#2024-10-16|1508.02
#2024-10-17|1512.12
#2024-10-18|1530.34
#2024-10-21|1503.61
#2024-10-22|1501.70
#2024-10-23|1487.93
#2024-10-24|1507.33
#2024-10-25|1511.16
#2024-10-28|1520.87
#2024-10-29|1516.46
#2024-10-30|1499.78
#2024-10-31|1477.46
#2024-11-01|1485.84
#2024-11-04|1485.78
#2024-11-05|1485.37
#2024-11-06|1455.97
#2024-11-07|1496.73
#2024-11-08|1441.35
#2024-11-11|1435.28
#2024-11-12|1386.06
#2024-11-13|1387.47
#2024-11-14|1405.10
#2024-11-15|1395.26
#2024-11-18|1399.82
#2024-11-19|1384.57
#2024-11-20|1370.88
#2024-11-21|1368.67
#2024-11-22|1374.49
#2024-11-25|1407.71
#2024-11-26|1411.28
#2024-11-27|1418.21
#2024-11-28|1408.23
#2024-11-29|1420.13
#2024-12-02|1437.67
#2024-12-03|1451.57
#2024-12-04|1465.42
#2024-12-05|1472.15
#2024-12-06|1507.14
#2024-12-09|1535.41
#2024-12-10|1504.15
#2024-12-11|1511.08
#2024-12-12|1513.11
#2024-12-13|1504.61
#2024-12-16|1499.68
#2024-12-17|1508.04
#2024-12-18|1503.18
#2024-12-19|1472.69
#2024-12-20|1476.12
#2024-12-23|1476.39
#2024-12-24|1477.75
#2024-12-25|1477.76
#2024-12-26|1479.20
#2024-12-27|1493.76
#2024-12-30|1478.44
#2024-12-31|1485.33
#2025-01-01|1485.33
#2025-01-02|1470.14
#2025-01-03|1435.31
#2025-01-06|1486.65
#2025-01-07|1493.55
#2025-01-08|1474.62
#2025-01-09|1485.96
#2025-01-10|1467.69
#2025-01-13|1453.34
#2025-01-14|1467.37
#2025-01-15|1467.41
#2025-01-16|1555.09
#2025-01-17|1560.75
#2025-01-20|1571.52
#2025-01-21|1595.00
#2025-01-22|1625.57
#2025-01-23|1636.26
#2025-01-24|1667.10
#2025-01-27|1685.11
#2025-01-28|1677.50
#2025-01-29|1649.82
#2025-01-30|1669.28
#2025-01-31|1653.37
#2025-02-03|1626.62
#2025-02-04|1635.08
#2025-02-05|1637.45
#2025-02-06|1644.19
#2025-02-07|1612.12
#2025-02-10|1618.31
#2025-02-11|1626.11
#2025-02-12|1638.72
#2025-02-13|1683.95
#2025-02-14|1697.78
#2025-02-17|1682.24
#2025-02-18|1673.77
#2025-02-19|1639.49
#2025-02-20|1653.35
#2025-02-21|1664.52
#2025-02-24|1650.41
#2025-02-25|1651.72
#2025-02-26|1674.64
#2025-02-27|1647.51
#2025-02-28|1654.67
#2025-03-03|1672.02
#2025-03-04|1644.40
#2025-03-05|1672.70
#2025-03-06|1651.20
#2025-03-07|1620.55
#2025-03-10|1601.49
#2025-03-11|1589.72
#2025-03-12|1582.20
#2025-03-13|1571.14
#2025-03-14|1587.13
#2025-03-17|1588.13
#2025-03-18|1582.56
#2025-03-19|1578.61
#2025-03-20|1557.86
#2025-03-21|1547.92
#2025-03-24|1537.27
#2025-03-25|1542.53
#2025-03-26|1527.78
#2025-03-27|1529.46
#2025-03-28|1523.77
#2025-03-31|1491.95
#2025-04-01|1511.18
#2025-04-02|1518.14
#2025-04-03|1452.79
#2025-04-04|1428.32
#2025-04-07|1351.76
#2025-04-08|1395.20
#2025-04-09|1370.27
#2025-04-10|1445.56
#2025-04-11|1466.50
#2025-04-14|1492.91
#2025-04-15|1455.23
#2025-04-16|1456.38
#2025-04-17|1447.14
#2025-04-18|1447.09
#2025-04-21|1466.26
#2025-04-22|1490.43
#2025-04-23|1505.61
#2025-04-24|1517.66
#2025-04-25|1512.42
#2025-04-28|1524.38
#2025-04-29|1514.96
#2025-04-30|1511.52
#2025-05-01|1498.90
#2025-05-02|1538.37
#2025-05-05|1529.86
#2025-05-06|1520.38
#2025-05-07|1509.35
#2025-05-08|1508.58
#2025-05-09|1521.59
#2025-05-12|1566.20
#2025-05-13|1583.26
#2025-05-14|1565.57
#2025-05-15|1553.68
#2025-05-16|1564.16
#2025-05-19|1572.32
#2025-05-20|1584.90
#2025-05-21|1580.53
#2025-05-22|1547.39
#2025-05-23|1532.75
#2025-05-26|1550.36
#2025-05-27|1545.70
#2025-05-28|1527.87
#2025-05-29|1532.50
#2025-05-30|1534.50
#2025-06-02|1534.96
#2025-06-03|1525.39
#2025-06-04|1544.54
#2025-06-05|1528.99
#2025-06-06|1518.31
#2025-06-09|1520.58
#2025-06-10|1535.86
#2025-06-11|1535.80
#2025-06-12|1536.97
#2025-06-13|1505.92
#2025-06-16|1525.19
#2025-06-17|1501.76
#2025-06-18|1496.42
#2025-06-19|1460.69
#2025-06-20|1472.73
#2025-06-23|1470.28
#2025-06-24|1496.11
#2025-06-25|1478.49
#2025-06-26|1469.34
#2025-06-27|1502.18
#2025-06-30|1506.69
#2025-07-01|1549.18
#2025-07-02|1565.15
#2025-07-03|1562.62
#2025-07-04|1550.85
#2025-07-07|1556.11
#2025-07-08|1558.92
#2025-07-09|1570.94
#2025-07-10|1594.58
#2025-07-11|1561.45
#2025-07-14|1546.93
#2025-07-15|1531.37
#2025-07-16|1526.67
#2025-07-17|1516.25
#2025-07-18|1517.31
#2025-07-21|1515.87
#2025-07-22|1525.73
#2025-07-23|1553.87
#2025-07-24|1542.56
#2025-07-25|1556.42
#2025-07-28|1537.99
#2025-07-29|1512.16
#2025-07-30|1501.95
#2025-07-31|1471.88
#2025-08-01|1456.99
#2025-08-04|1460.73
#2025-08-05|1449.64
#2025-08-06|1454.61
#2025-08-07|1469.61
#2025-08-08|1473.71
#2025-08-11|1446.22
#2025-08-12|1454.91
#2025-08-13|1486.82
#2025-08-14|1481.95
#2025-08-15|1484.37
#2025-08-18|1478.44
#2025-08-19|1512.28
#2025-08-20|1521.02
#2025-08-21|1497.22
#2025-08-22|1526.95
#2025-08-25|1512.79
#2025-08-26|1500.38
#2025-08-27|1520.86
#2025-08-28|1542.22
#2025-08-29|1525.12
#2025-09-01|1520.00
#2025-09-02|1516.62
#2025-09-03|1532.88
#2025-09-04|1517.34
#2025-09-05|1537.14
#2025-09-08|1543.84
#2025-09-09|1541.75
#2025-09-10|1534.02
#2025-09-11|1540.09
#2025-09-12|1536.27
#2025-09-15|1567.51
#2025-09-16|1570.75
#2025-09-17|1570.57
#2025-09-18|1572.77
#2025-09-19|1551.81
#2025-09-22|1540.34
#2025-09-23|1572.51
#2025-09-24|1537.77
#2025-09-25|1520.27
#2025-09-26|1535.76
#2025-09-29|1557.30
#2025-09-30|1555.31
#2025-10-01|1559.79
#2025-10-02|1586.33
#2025-10-03|1607.86
#2025-10-06|1581.47
#2025-10-07|1601.34
#2025-10-08|1628.08
#2025-10-09|1587.96
#2025-10-10|1558.80
#2025-10-13|1554.65
#2025-10-14|1544.20
#2025-10-15|1641.14
#2025-10-16|1657.12
#2025-10-17|1664.19
#2025-10-20|1682.23
#2025-10-21|1685.00
#2025-10-22|1665.73
#2025-10-23|1674.49
#2025-10-24|1665.21
#2025-10-27|1666.33
#2025-10-28|1667.04
#2025-10-29|1651.48
#2025-10-30|1626.37
#2025-10-31|1610.24
#2025-11-03|1607.50
#2025-11-04|1587.15
#2025-11-05|1590.08
#2025-11-06|1570.32
#2025-11-07|1578.43
#2025-11-10|1595.61
#2025-11-11|1636.42
#2025-11-12|1655.13
#2025-11-13|1645.55
#2025-11-14|1650.66
#2025-11-17|1626.55
#2025-11-18|1588.93
#2025-11-19|1581.48
#2025-11-20|1590.55
#2025-11-21|1596.00
#2025-11-24|1604.10
#2025-11-25|1614.49
#2025-11-26|1633.00
#2025-11-27|1631.08
#2025-11-28|1641.57
#2025-12-01|1661.04
#2025-12-02|1639.92
#2025-12-03|1640.31
#2025-12-04|1648.35
#2025-12-05|1650.39
#2025-12-08|1628.00
#2025-12-09|1619.79
#2025-12-10|1625.92
#2025-12-11|1651.69
#2025-12-12|1644.98
#2025-12-15|1658.74
#2025-12-16|1674.06
#2025-12-17|1663.72
#2025-12-18|1674.56
#2025-12-19|1654.32
#2025-12-22|1658.52
#2025-12-23|1653.00
#2025-12-24|1659.81
#2025-12-25|1659.81
#2025-12-26|1659.64
#2025-12-29|1662.15
#2025-12-30|1671.66
#2025-12-31|1673.06
#2026-01-01|1673.06
#2026-01-02|1668.07
#2026-01-05|1663.44
#2026-01-06|1669.36
#2026-01-07|1633.24
#2026-01-08|1656.79
#2026-01-09|1694.56
#2026-01-12|1700.84
#2026-01-13|1691.72
#2026-01-14|1685.54
#2026-01-15|1654.15
#2026-01-16|1617.44