Table Data - Nasdaq Europe, Middle East and Africa Consumer Products and Services Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Consumer Products and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4020N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMEA4020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 255.64 |
| 2001-04-02 | 254.17 |
| 2001-04-03 | 246.57 |
| 2001-04-04 | 249.51 |
| 2001-04-05 | 255.91 |
| 2001-04-06 | 254.99 |
| 2001-04-09 | 258.22 |
| 2001-04-10 | 262.96 |
| 2001-04-11 | 266.71 |
| 2001-04-12 | 267.76 |
| 2001-04-13 | . |
| 2001-04-16 | 265.45 |
| 2001-04-17 | 260.00 |
| 2001-04-18 | 266.99 |
| 2001-04-19 | 270.65 |
| 2001-04-20 | 273.12 |
| 2001-04-23 | 270.64 |
| 2001-04-24 | 272.13 |
| 2001-04-25 | 272.75 |
| 2001-04-26 | 276.85 |
| 2001-04-27 | 280.98 |
| 2001-04-30 | 282.29 |
| 2001-05-01 | 284.68 |
| 2001-05-02 | 286.00 |
| 2001-05-03 | 283.44 |
| 2001-05-04 | 285.38 |
| 2001-05-07 | 287.33 |
| 2001-05-08 | 285.87 |
| 2001-05-09 | 282.45 |
| 2001-05-10 | 288.22 |
| 2001-05-11 | 284.79 |
| 2001-05-14 | 278.38 |
| 2001-05-15 | 281.76 |
| 2001-05-16 | 281.93 |
| 2001-05-17 | 287.31 |
| 2001-05-18 | 290.74 |
| 2001-05-21 | 288.66 |
| 2001-05-22 | 288.23 |
| 2001-05-23 | 281.60 |
| 2001-05-24 | 279.56 |
| 2001-05-25 | 277.17 |
| 2001-05-28 | . |
| 2001-05-29 | 273.85 |
| 2001-05-30 | 270.47 |
| 2001-05-31 | 268.19 |
| 2001-06-01 | 267.52 |
| 2001-06-04 | 267.92 |
| 2001-06-05 | 272.99 |
| 2001-06-06 | 273.23 |
| 2001-06-07 | 271.27 |
| 2001-06-08 | 271.77 |
| 2001-06-11 | 266.05 |
| 2001-06-12 | 262.09 |
| 2001-06-13 | 263.65 |
| 2001-06-14 | 261.54 |
| 2001-06-15 | 257.25 |
| 2001-06-18 | 257.58 |
| 2001-06-19 | 256.98 |
| 2001-06-20 | 253.33 |
| 2001-06-21 | 255.10 |
| 2001-06-22 | 259.89 |
| 2001-06-25 | 261.90 |
| 2001-06-26 | 256.33 |
| 2001-06-27 | 256.80 |
| 2001-06-28 | 258.90 |
| 2001-06-29 | 259.97 |
| 2001-07-02 | 263.85 |
| 2001-07-03 | 261.29 |
| 2001-07-04 | . |
| 2001-07-05 | 254.06 |
| 2001-07-06 | 249.72 |
| 2001-07-09 | 253.87 |
| 2001-07-10 | 255.88 |
| 2001-07-11 | 256.47 |
| 2001-07-12 | 257.37 |
| 2001-07-13 | 258.09 |
| 2001-07-16 | 258.19 |
| 2001-07-17 | 254.79 |
| 2001-07-18 | 258.90 |
| 2001-07-19 | 263.04 |
| 2001-07-20 | 261.48 |
| 2001-07-23 | 262.33 |
| 2001-07-24 | 262.44 |
| 2001-07-25 | 259.46 |
| 2001-07-26 | 261.85 |
| 2001-07-27 | 264.56 |
| 2001-07-30 | 268.69 |
| 2001-07-31 | 270.22 |
| 2001-08-01 | 273.82 |
| 2001-08-02 | 276.19 |
| 2001-08-03 | 275.24 |
| 2001-08-06 | 272.41 |
| 2001-08-07 | 271.07 |
| 2001-08-08 | 267.94 |
| 2001-08-09 | 264.99 |
| 2001-08-10 | 265.22 |
| 2001-08-13 | 268.44 |
| 2001-08-14 | 269.54 |
| 2001-08-15 | 271.98 |
| 2001-08-16 | 269.14 |
| 2001-08-17 | 265.40 |
| 2001-08-20 | 264.60 |
| 2001-08-21 | 267.48 |
| 2001-08-22 | 269.15 |
| 2001-08-23 | 271.00 |
| 2001-08-24 | 276.09 |
| 2001-08-27 | 276.05 |
| 2001-08-28 | 271.97 |
| 2001-08-29 | 271.20 |
| 2001-08-30 | 266.05 |
| 2001-08-31 | 266.23 |
| 2001-09-03 | . |
| 2001-09-04 | 265.59 |
| 2001-09-05 | 260.00 |
| 2001-09-06 | 254.11 |
| 2001-09-07 | 252.50 |
| 2001-09-10 | 250.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 229.34 |
| 2001-09-18 | 225.83 |
| 2001-09-19 | 223.82 |
| 2001-09-20 | 216.41 |
| 2001-09-21 | 204.92 |
| 2001-09-24 | 214.81 |
| 2001-09-25 | 220.91 |
| 2001-09-26 | 224.15 |
| 2001-09-27 | 222.68 |
| 2001-09-28 | 225.35 |
| 2001-10-01 | 224.87 |
| 2001-10-02 | 226.68 |
| 2001-10-03 | 230.53 |
| 2001-10-04 | 239.12 |
| 2001-10-05 | 237.17 |
| 2001-10-08 | 237.47 |
| 2001-10-09 | 236.26 |
| 2001-10-10 | 237.59 |
| 2001-10-11 | 239.95 |
| 2001-10-12 | 241.32 |
| 2001-10-15 | 235.01 |
| 2001-10-16 | 239.81 |
| 2001-10-17 | 244.00 |
| 2001-10-18 | 241.55 |
| 2001-10-19 | 235.45 |
| 2001-10-22 | 236.79 |
| 2001-10-23 | 241.14 |
| 2001-10-24 | 242.09 |
| 2001-10-25 | 239.44 |
| 2001-10-26 | 242.54 |
| 2001-10-29 | 240.85 |
| 2001-10-30 | 236.13 |
| 2001-10-31 | 239.23 |
| 2001-11-01 | 242.12 |
| 2001-11-02 | 242.06 |
| 2001-11-05 | 245.90 |
| 2001-11-06 | 246.40 |
| 2001-11-07 | 249.67 |
| 2001-11-08 | 252.05 |
| 2001-11-09 | 248.62 |
| 2001-11-12 | 243.23 |
| 2001-11-13 | 248.50 |
| 2001-11-14 | 250.48 |
| 2001-11-15 | 253.77 |
| 2001-11-16 | 254.76 |
| 2001-11-19 | 256.07 |
| 2001-11-20 | 252.98 |
| 2001-11-21 | 250.58 |
| 2001-11-22 | . |
| 2001-11-23 | 252.97 |
| 2001-11-26 | 255.08 |
| 2001-11-27 | 253.35 |
| 2001-11-28 | 249.23 |
| 2001-11-29 | 249.50 |
| 2001-11-30 | 252.94 |
| 2001-12-03 | 252.06 |
| 2001-12-04 | 257.38 |
| 2001-12-05 | 264.71 |
| 2001-12-06 | 266.64 |
| 2001-12-07 | 266.39 |
| 2001-12-10 | 261.33 |
| 2001-12-11 | 262.38 |
| 2001-12-12 | 263.33 |
| 2001-12-13 | 258.70 |
| 2001-12-14 | 256.01 |
| 2001-12-17 | 263.76 |
| 2001-12-18 | 263.88 |
| 2001-12-19 | 264.52 |
| 2001-12-20 | 260.16 |
| 2001-12-21 | 261.02 |
| 2001-12-24 | 259.63 |
| 2001-12-25 | . |
| 2001-12-26 | 260.10 |
| 2001-12-27 | 265.20 |
| 2001-12-28 | 266.13 |
| 2001-12-31 | 268.28 |
| 2002-01-01 | . |
| 2002-01-02 | 269.41 |
| 2002-01-03 | 274.57 |
| 2002-01-04 | 273.08 |
| 2002-01-07 | 271.74 |
| 2002-01-08 | 268.82 |
| 2002-01-09 | 273.06 |
| 2002-01-10 | 269.23 |
| 2002-01-11 | 270.31 |
| 2002-01-14 | 267.64 |
| 2002-01-15 | 269.57 |
| 2002-01-16 | 263.79 |
| 2002-01-17 | 266.05 |
| 2002-01-18 | 265.36 |
| 2002-01-21 | . |
| 2002-01-22 | 264.21 |
| 2002-01-23 | 263.14 |
| 2002-01-24 | 266.62 |
| 2002-01-25 | 261.93 |
| 2002-01-28 | 263.37 |
| 2002-01-29 | 261.74 |
| 2002-01-30 | 259.91 |
| 2002-01-31 | 262.61 |
| 2002-02-01 | 264.16 |
| 2002-02-04 | 263.62 |
| 2002-02-05 | 261.26 |
| 2002-02-06 | 258.42 |
| 2002-02-07 | 259.67 |
| 2002-02-08 | 260.15 |
| 2002-02-11 | 265.78 |
| 2002-02-12 | 265.92 |
| 2002-02-13 | 267.71 |
| 2002-02-14 | 270.54 |
| 2002-02-15 | 269.39 |
| 2002-02-18 | . |
| 2002-02-19 | 264.49 |
| 2002-02-20 | 264.01 |
| 2002-02-21 | 265.20 |
| 2002-02-22 | 265.21 |
| 2002-02-25 | 266.24 |
| 2002-02-26 | 267.62 |
| 2002-02-27 | 270.89 |
| 2002-02-28 | 271.37 |
| 2002-03-01 | 273.44 |
| 2002-03-04 | 281.04 |
| 2002-03-05 | 281.25 |
| 2002-03-06 | 281.93 |
| 2002-03-07 | 287.71 |
| 2002-03-08 | 290.30 |
| 2002-03-11 | 288.12 |
| 2002-03-12 | 284.75 |
| 2002-03-13 | 284.80 |
| 2002-03-14 | 288.09 |
| 2002-03-15 | 292.16 |
| 2002-03-18 | 292.65 |
| 2002-03-19 | 294.77 |
| 2002-03-20 | 292.49 |
| 2002-03-21 | 292.50 |
| 2002-03-22 | 294.24 |
| 2002-03-25 | 292.96 |
| 2002-03-26 | 294.68 |
| 2002-03-27 | 293.96 |
| 2002-03-28 | 297.07 |
| 2002-03-29 | . |
| 2002-04-01 | 299.78 |
| 2002-04-02 | 297.80 |
| 2002-04-03 | 297.59 |
| 2002-04-04 | 295.30 |
| 2002-04-05 | 294.67 |
| 2002-04-08 | 287.82 |
| 2002-04-09 | 291.42 |
| 2002-04-10 | 296.28 |
| 2002-04-11 | 293.74 |
| 2002-04-12 | 294.41 |
| 2002-04-15 | 295.69 |
| 2002-04-16 | 301.29 |
| 2002-04-17 | 303.14 |
| 2002-04-18 | 302.87 |
| 2002-04-19 | 303.55 |
| 2002-04-22 | 301.83 |
| 2002-04-23 | 304.45 |
| 2002-04-24 | 304.56 |
| 2002-04-25 | 303.12 |
| 2002-04-26 | 303.35 |
| 2002-04-29 | 304.86 |
| 2002-04-30 | 306.68 |
| 2002-05-01 | 309.42 |
| 2002-05-02 | 310.38 |
| 2002-05-03 | 309.73 |
| 2002-05-06 | 311.57 |
| 2002-05-07 | 306.84 |
| 2002-05-08 | 310.70 |
| 2002-05-09 | 308.90 |
| 2002-05-10 | 310.42 |
| 2002-05-13 | 311.98 |
| 2002-05-14 | 313.30 |
| 2002-05-15 | 315.29 |
| 2002-05-16 | 315.17 |
| 2002-05-17 | 319.64 |
| 2002-05-20 | 318.23 |
| 2002-05-21 | 317.38 |
| 2002-05-22 | 317.25 |
| 2002-05-23 | 317.55 |
| 2002-05-24 | 318.16 |
| 2002-05-27 | . |
| 2002-05-28 | 317.99 |
| 2002-05-29 | 318.78 |
| 2002-05-30 | 317.12 |
| 2002-05-31 | 319.61 |
| 2002-06-03 | 317.19 |
| 2002-06-04 | 311.26 |
| 2002-06-05 | 307.35 |
| 2002-06-06 | 310.67 |
| 2002-06-07 | 303.70 |
| 2002-06-10 | 304.58 |
| 2002-06-11 | 308.05 |
| 2002-06-12 | 303.69 |
| 2002-06-13 | 301.50 |
| 2002-06-14 | 293.33 |
| 2002-06-17 | 298.72 |
| 2002-06-18 | 300.58 |
| 2002-06-19 | 299.12 |
| 2002-06-20 | 294.21 |
| 2002-06-21 | 294.47 |
| 2002-06-24 | 288.28 |
| 2002-06-25 | 292.04 |
| 2002-06-26 | 291.88 |
| 2002-06-27 | 294.69 |
| 2002-06-28 | 305.67 |
| 2002-07-01 | 305.90 |
| 2002-07-02 | 300.43 |
| 2002-07-03 | 290.47 |
| 2002-07-04 | . |
| 2002-07-05 | 300.45 |
| 2002-07-08 | 301.24 |
| 2002-07-09 | 300.00 |
| 2002-07-10 | 291.56 |
| 2002-07-11 | 284.32 |
| 2002-07-12 | 283.06 |
| 2002-07-15 | 274.14 |
| 2002-07-16 | 273.73 |
| 2002-07-17 | 281.06 |
| 2002-07-18 | 289.34 |
| 2002-07-19 | 277.66 |
| 2002-07-22 | 267.33 |
| 2002-07-23 | 259.65 |
| 2002-07-24 | 255.06 |
| 2002-07-25 | 261.87 |
| 2002-07-26 | 262.87 |
| 2002-07-29 | 273.54 |
| 2002-07-30 | 275.15 |
| 2002-07-31 | 276.66 |
| 2002-08-01 | 266.74 |
| 2002-08-02 | 264.70 |
| 2002-08-05 | 256.23 |
| 2002-08-06 | 260.33 |
| 2002-08-07 | 262.52 |
| 2002-08-08 | 266.87 |
| 2002-08-09 | 270.59 |
| 2002-08-12 | 267.77 |
| 2002-08-13 | 271.88 |
| 2002-08-14 | 269.08 |
| 2002-08-15 | 275.99 |
| 2002-08-16 | 277.08 |
| 2002-08-19 | 283.71 |
| 2002-08-20 | 279.76 |
| 2002-08-21 | 282.30 |
| 2002-08-22 | 286.56 |
| 2002-08-23 | 283.29 |
| 2002-08-26 | 279.35 |
| 2002-08-27 | 286.52 |
| 2002-08-28 | 279.01 |
| 2002-08-29 | 275.82 |
| 2002-08-30 | 275.73 |
| 2002-09-02 | . |
| 2002-09-03 | 269.32 |
| 2002-09-04 | 268.97 |
| 2002-09-05 | 267.08 |
| 2002-09-06 | 269.48 |
| 2002-09-09 | 265.50 |
| 2002-09-10 | 271.43 |
| 2002-09-11 | 276.15 |
| 2002-09-12 | 266.69 |
| 2002-09-13 | 264.97 |
| 2002-09-16 | 260.64 |
| 2002-09-17 | 260.10 |
| 2002-09-18 | 256.13 |
| 2002-09-19 | 253.57 |
| 2002-09-20 | 252.16 |
| 2002-09-23 | 247.32 |
| 2002-09-24 | 243.81 |
| 2002-09-25 | 246.99 |
| 2002-09-26 | 255.25 |
| 2002-09-27 | 251.71 |
| 2002-09-30 | 246.83 |
| 2002-10-01 | 245.66 |
| 2002-10-02 | 251.38 |
| 2002-10-03 | 248.49 |
| 2002-10-04 | 247.15 |
| 2002-10-07 | 239.99 |
| 2002-10-08 | 235.20 |
| 2002-10-09 | 233.72 |
| 2002-10-10 | 238.49 |
| 2002-10-11 | 248.30 |
| 2002-10-14 | 246.52 |
| 2002-10-15 | 258.05 |
| 2002-10-16 | 252.40 |
| 2002-10-17 | 256.16 |
| 2002-10-18 | 254.86 |
| 2002-10-21 | 257.25 |
| 2002-10-22 | 258.04 |
| 2002-10-23 | 253.08 |
| 2002-10-24 | 256.53 |
| 2002-10-25 | 256.13 |
| 2002-10-28 | 259.35 |
| 2002-10-29 | 251.61 |
| 2002-10-30 | 258.12 |
| 2002-10-31 | 262.97 |
| 2002-11-01 | 263.28 |
| 2002-11-04 | 267.72 |
| 2002-11-05 | 268.70 |
| 2002-11-06 | 266.31 |
| 2002-11-07 | 262.01 |
| 2002-11-08 | 258.81 |
| 2002-11-11 | 257.16 |
| 2002-11-12 | 259.82 |
| 2002-11-13 | 255.84 |
| 2002-11-14 | 262.32 |
| 2002-11-15 | 264.52 |
| 2002-11-18 | 266.24 |
| 2002-11-19 | 266.28 |
| 2002-11-20 | 263.42 |
| 2002-11-21 | 269.90 |
| 2002-11-22 | 269.42 |
| 2002-11-25 | 266.48 |
| 2002-11-26 | 261.81 |
| 2002-11-27 | 268.54 |
| 2002-11-28 | . |
| 2002-11-29 | 269.76 |
| 2002-12-02 | 268.38 |
| 2002-12-03 | 265.03 |
| 2002-12-04 | 266.44 |
| 2002-12-05 | 263.51 |
| 2002-12-06 | 264.79 |
| 2002-12-09 | 260.57 |
| 2002-12-10 | 262.97 |
| 2002-12-11 | 265.20 |
| 2002-12-12 | 263.77 |
| 2002-12-13 | 262.46 |
| 2002-12-16 | 265.44 |
| 2002-12-17 | 264.13 |
| 2002-12-18 | 260.35 |
| 2002-12-19 | 260.74 |
| 2002-12-20 | 264.74 |
| 2002-12-23 | 265.23 |
| 2002-12-24 | 264.51 |
| 2002-12-25 | . |
| 2002-12-26 | 264.89 |
| 2002-12-27 | 262.17 |
| 2002-12-30 | 265.51 |
| 2002-12-31 | 267.05 |
| 2003-01-01 | . |
| 2003-01-02 | 272.00 |
| 2003-01-03 | 274.03 |
| 2003-01-06 | 273.17 |
| 2003-01-07 | 270.59 |
| 2003-01-08 | 264.73 |
| 2003-01-09 | 266.53 |
| 2003-01-10 | 267.61 |
| 2003-01-13 | 266.59 |
| 2003-01-14 | 268.29 |
| 2003-01-15 | 263.73 |
| 2003-01-16 | 262.61 |
| 2003-01-17 | 258.61 |
| 2003-01-20 | . |
| 2003-01-21 | 257.82 |
| 2003-01-22 | 252.95 |
| 2003-01-23 | 252.02 |
| 2003-01-24 | 253.11 |
| 2003-01-27 | 244.94 |
| 2003-01-28 | 243.82 |
| 2003-01-29 | 246.12 |
| 2003-01-30 | 250.06 |
| 2003-01-31 | 251.56 |
| 2003-02-03 | 252.39 |
| 2003-02-04 | 249.34 |
| 2003-02-05 | 253.02 |
| 2003-02-06 | 249.31 |
| 2003-02-07 | 246.63 |
| 2003-02-10 | 243.33 |
| 2003-02-11 | 246.43 |
| 2003-02-12 | 242.03 |
| 2003-02-13 | 244.74 |
| 2003-02-14 | 247.33 |
| 2003-02-17 | . |
| 2003-02-18 | 252.31 |
| 2003-02-19 | 247.72 |
| 2003-02-20 | 247.88 |
| 2003-02-21 | 250.36 |
| 2003-02-24 | 247.05 |
| 2003-02-25 | 241.06 |
| 2003-02-26 | 242.84 |
| 2003-02-27 | 244.87 |
| 2003-02-28 | 248.69 |
| 2003-03-03 | 251.11 |
| 2003-03-04 | 247.12 |
| 2003-03-05 | 246.27 |
| 2003-03-06 | 245.19 |
| 2003-03-07 | 241.17 |
| 2003-03-10 | 237.15 |
| 2003-03-11 | 237.73 |
| 2003-03-12 | 230.81 |
| 2003-03-13 | 240.90 |
| 2003-03-14 | 246.08 |
| 2003-03-17 | 251.04 |
| 2003-03-18 | 249.44 |
| 2003-03-19 | 251.43 |
| 2003-03-20 | 249.67 |
| 2003-03-21 | 253.75 |
| 2003-03-24 | 244.70 |
| 2003-03-25 | 250.41 |
| 2003-03-26 | 250.15 |
| 2003-03-27 | 246.31 |
| 2003-03-28 | 246.30 |
| 2003-03-31 | 241.73 |
| 2003-04-01 | 240.20 |
| 2003-04-02 | 244.89 |
| 2003-04-03 | 246.87 |
| 2003-04-04 | 247.27 |
| 2003-04-07 | 254.84 |
| 2003-04-08 | 252.57 |
| 2003-04-09 | 255.14 |
| 2003-04-10 | 254.90 |
| 2003-04-11 | 254.29 |
| 2003-04-14 | 256.07 |
| 2003-04-15 | 259.35 |
| 2003-04-16 | 259.78 |
| 2003-04-17 | 262.58 |
| 2003-04-18 | . |
| 2003-04-21 | 260.98 |
| 2003-04-22 | 264.64 |
| 2003-04-23 | 266.24 |
| 2003-04-24 | 264.43 |
| 2003-04-25 | 259.37 |
| 2003-04-28 | 262.80 |
| 2003-04-29 | 264.32 |
| 2003-04-30 | 266.87 |
| 2003-05-01 | 269.05 |
| 2003-05-02 | 268.56 |
| 2003-05-05 | 271.42 |
| 2003-05-06 | 274.97 |
| 2003-05-07 | 272.88 |
| 2003-05-08 | 269.68 |
| 2003-05-09 | 272.24 |
| 2003-05-12 | 274.26 |
| 2003-05-13 | 273.81 |
| 2003-05-14 | 273.16 |
| 2003-05-15 | 274.26 |
| 2003-05-16 | 276.48 |
| 2003-05-19 | 271.94 |
| 2003-05-20 | 272.57 |
| 2003-05-21 | 277.78 |
| 2003-05-22 | 277.83 |
| 2003-05-23 | 278.73 |
| 2003-05-26 | . |
| 2003-05-27 | 280.85 |
| 2003-05-28 | 284.20 |
| 2003-05-29 | 286.28 |
| 2003-05-30 | 288.76 |
| 2003-06-02 | 291.84 |
| 2003-06-03 | 289.43 |
| 2003-06-04 | 289.62 |
| 2003-06-05 | 292.74 |
| 2003-06-06 | 295.92 |
| 2003-06-09 | 293.45 |
| 2003-06-10 | 293.02 |
| 2003-06-11 | 298.05 |
| 2003-06-12 | 297.47 |
| 2003-06-13 | 293.45 |
| 2003-06-16 | 297.76 |
| 2003-06-17 | 298.91 |
| 2003-06-18 | 297.90 |
| 2003-06-19 | 297.14 |
| 2003-06-20 | 297.10 |
| 2003-06-23 | 290.41 |
| 2003-06-24 | 287.03 |
| 2003-06-25 | 288.04 |
| 2003-06-26 | 285.76 |
| 2003-06-27 | 287.47 |
| 2003-06-30 | 286.13 |
| 2003-07-01 | 284.24 |
| 2003-07-02 | 286.68 |
| 2003-07-03 | 287.38 |
| 2003-07-04 | . |
| 2003-07-07 | 290.15 |
| 2003-07-08 | 288.35 |
| 2003-07-09 | 286.23 |
| 2003-07-10 | 284.96 |
| 2003-07-11 | 287.40 |
| 2003-07-14 | 291.10 |
| 2003-07-15 | 288.42 |
| 2003-07-16 | 285.49 |
| 2003-07-17 | 281.20 |
| 2003-07-18 | 283.62 |
| 2003-07-21 | 283.06 |
| 2003-07-22 | 285.44 |
| 2003-07-23 | 285.95 |
| 2003-07-24 | 290.10 |
| 2003-07-25 | 289.77 |
| 2003-07-28 | 292.20 |
| 2003-07-29 | 290.57 |
| 2003-07-30 | 289.38 |
| 2003-07-31 | 288.00 |
| 2003-08-01 | 287.54 |
| 2003-08-04 | 287.97 |
| 2003-08-05 | 289.29 |
| 2003-08-06 | 287.10 |
| 2003-08-07 | 286.69 |
| 2003-08-08 | 286.53 |
| 2003-08-11 | 287.53 |
| 2003-08-12 | 288.13 |
| 2003-08-13 | 289.84 |
| 2003-08-14 | 290.91 |
| 2003-08-15 | 292.97 |
| 2003-08-18 | 292.04 |
| 2003-08-19 | 294.06 |
| 2003-08-20 | 295.22 |
| 2003-08-21 | 298.41 |
| 2003-08-22 | 298.46 |
| 2003-08-25 | 296.82 |
| 2003-08-26 | 296.01 |
| 2003-08-27 | 299.38 |
| 2003-08-28 | 301.21 |
| 2003-08-29 | 304.58 |
| 2003-09-01 | . |
| 2003-09-02 | 305.18 |
| 2003-09-03 | 305.07 |
| 2003-09-04 | 305.94 |
| 2003-09-05 | 307.58 |
| 2003-09-08 | 309.98 |
| 2003-09-09 | 311.51 |
| 2003-09-10 | 307.87 |
| 2003-09-11 | 308.95 |
| 2003-09-12 | 309.57 |
| 2003-09-15 | 312.32 |
| 2003-09-16 | 312.68 |
| 2003-09-17 | 315.43 |
| 2003-09-18 | 316.67 |
| 2003-09-19 | 316.80 |
| 2003-09-22 | 315.26 |
| 2003-09-23 | 315.15 |
| 2003-09-24 | 315.79 |
| 2003-09-25 | 314.08 |
| 2003-09-26 | 311.66 |
| 2003-09-29 | 312.36 |
| 2003-09-30 | 310.02 |
| 2003-10-01 | 313.91 |
| 2003-10-02 | 315.60 |
| 2003-10-03 | 321.07 |
| 2003-10-06 | 322.21 |
| 2003-10-07 | 322.67 |
| 2003-10-08 | 323.80 |
| 2003-10-09 | 327.92 |
| 2003-10-10 | 327.89 |
| 2003-10-13 | 331.41 |
| 2003-10-14 | 328.11 |
| 2003-10-15 | 333.41 |
| 2003-10-16 | 333.45 |
| 2003-10-17 | 331.10 |
| 2003-10-20 | 331.35 |
| 2003-10-21 | 332.01 |
| 2003-10-22 | 328.81 |
| 2003-10-23 | 326.83 |
| 2003-10-24 | 329.08 |
| 2003-10-27 | 330.25 |
| 2003-10-28 | 336.22 |
| 2003-10-29 | 339.17 |
| 2003-10-30 | 340.50 |
| 2003-10-31 | 337.61 |
| 2003-11-03 | 339.47 |
| 2003-11-04 | 337.65 |
| 2003-11-05 | 335.61 |
| 2003-11-06 | 337.86 |
| 2003-11-07 | 341.14 |
| 2003-11-10 | 339.58 |
| 2003-11-11 | 337.54 |
| 2003-11-12 | 342.28 |
| 2003-11-13 | 345.06 |
| 2003-11-14 | 347.30 |
| 2003-11-17 | 341.53 |
| 2003-11-18 | 343.53 |
| 2003-11-19 | 340.62 |
| 2003-11-20 | 340.21 |
| 2003-11-21 | 341.24 |
| 2003-11-24 | 343.74 |
| 2003-11-25 | 345.96 |
| 2003-11-26 | 347.57 |
| 2003-11-27 | . |
| 2003-11-28 | 351.31 |
| 2003-12-01 | 357.58 |
| 2003-12-02 | 360.64 |
| 2003-12-03 | 362.50 |
| 2003-12-04 | 360.56 |
| 2003-12-05 | 358.92 |
| 2003-12-08 | 357.78 |
| 2003-12-09 | 357.89 |
| 2003-12-10 | 355.94 |
| 2003-12-11 | 355.21 |
| 2003-12-12 | 358.02 |
| 2003-12-15 | 358.47 |
| 2003-12-16 | 357.50 |
| 2003-12-17 | 356.75 |
| 2003-12-18 | 359.96 |
| 2003-12-19 | 360.66 |
| 2003-12-22 | 361.68 |
| 2003-12-23 | 362.58 |
| 2003-12-24 | 364.86 |
| 2003-12-25 | . |
| 2003-12-26 | 364.82 |
| 2003-12-29 | 366.66 |
| 2003-12-30 | 369.62 |
| 2003-12-31 | 372.23 |
| 2004-01-01 | . |
| 2004-01-02 | 377.08 |
| 2004-01-05 | 379.26 |
| 2004-01-06 | 379.55 |
| 2004-01-07 | 376.38 |
| 2004-01-08 | 381.48 |
| 2004-01-09 | 384.56 |
| 2004-01-12 | 381.78 |
| 2004-01-13 | 382.07 |
| 2004-01-14 | 381.88 |
| 2004-01-15 | 380.06 |
| 2004-01-16 | 380.61 |
| 2004-01-19 | . |
| 2004-01-20 | 385.29 |
| 2004-01-21 | 390.43 |
| 2004-01-22 | 391.55 |
| 2004-01-23 | 388.04 |
| 2004-01-26 | 384.46 |
| 2004-01-27 | 383.90 |
| 2004-01-28 | 384.92 |
| 2004-01-29 | 377.45 |
| 2004-01-30 | 376.01 |
| 2004-02-02 | 378.85 |
| 2004-02-03 | 382.44 |
| 2004-02-04 | 381.84 |
| 2004-02-05 | 385.03 |
| 2004-02-06 | 390.80 |
| 2004-02-09 | 393.22 |
| 2004-02-10 | 396.06 |
| 2004-02-11 | 396.45 |
| 2004-02-12 | 399.86 |
| 2004-02-13 | 397.70 |
| 2004-02-16 | . |
| 2004-02-17 | 402.64 |
| 2004-02-18 | 403.21 |
| 2004-02-19 | 403.24 |
| 2004-02-20 | 397.65 |
| 2004-02-23 | 395.73 |
| 2004-02-24 | 394.58 |
| 2004-02-25 | 393.57 |
| 2004-02-26 | 389.76 |
| 2004-02-27 | 392.40 |
| 2004-03-01 | 398.07 |
| 2004-03-02 | 396.93 |
| 2004-03-03 | 390.02 |
| 2004-03-04 | 393.06 |
| 2004-03-05 | 397.71 |
| 2004-03-08 | 398.51 |
| 2004-03-09 | 395.99 |
| 2004-03-10 | 388.77 |
| 2004-03-11 | 379.78 |
| 2004-03-12 | 377.80 |
| 2004-03-15 | 374.05 |
| 2004-03-16 | 379.94 |
| 2004-03-17 | 381.37 |
| 2004-03-18 | 383.65 |
| 2004-03-19 | 386.67 |
| 2004-03-22 | 379.76 |
| 2004-03-23 | 377.56 |
| 2004-03-24 | 373.58 |
| 2004-03-25 | 376.51 |
| 2004-03-26 | 376.33 |
| 2004-03-29 | 381.71 |
| 2004-03-30 | 384.17 |
| 2004-03-31 | 389.16 |
| 2004-04-01 | 395.62 |
| 2004-04-02 | 395.45 |
| 2004-04-05 | 392.85 |
| 2004-04-06 | 392.82 |
| 2004-04-07 | 395.47 |
| 2004-04-08 | 395.36 |
| 2004-04-09 | . |
| 2004-04-12 | 394.59 |
| 2004-04-13 | 391.18 |
| 2004-04-14 | 387.33 |
| 2004-04-15 | 385.95 |
| 2004-04-16 | 392.67 |
| 2004-04-19 | 394.42 |
| 2004-04-20 | 393.98 |
| 2004-04-21 | 390.40 |
| 2004-04-22 | 392.95 |
| 2004-04-23 | 392.86 |
| 2004-04-26 | 394.29 |
| 2004-04-27 | 395.69 |
| 2004-04-28 | 388.22 |
| 2004-04-29 | 388.10 |
| 2004-04-30 | 385.08 |
| 2004-05-03 | 386.21 |
| 2004-05-04 | 392.53 |
| 2004-05-05 | 394.69 |
| 2004-05-06 | 388.66 |
| 2004-05-07 | 381.46 |
| 2004-05-10 | 369.36 |
| 2004-05-11 | 371.71 |
| 2004-05-12 | 371.92 |
| 2004-05-13 | 372.04 |
| 2004-05-14 | 369.05 |
| 2004-05-17 | 367.65 |
| 2004-05-18 | 369.25 |
| 2004-05-19 | 378.70 |
| 2004-05-20 | 373.79 |
| 2004-05-21 | 376.59 |
| 2004-05-24 | 377.98 |
| 2004-05-25 | 378.46 |
| 2004-05-26 | 382.10 |
| 2004-05-27 | 389.78 |
| 2004-05-28 | 386.66 |
| 2004-05-31 | . |
| 2004-06-01 | 384.11 |
| 2004-06-02 | 387.77 |
| 2004-06-03 | 387.39 |
| 2004-06-04 | 389.95 |
| 2004-06-07 | 393.98 |
| 2004-06-08 | 393.08 |
| 2004-06-09 | 388.36 |
| 2004-06-10 | 387.24 |
| 2004-06-11 | . |
| 2004-06-14 | 381.11 |
| 2004-06-15 | 383.62 |
| 2004-06-16 | 384.44 |
| 2004-06-17 | 385.91 |
| 2004-06-18 | 388.40 |
| 2004-06-21 | 388.05 |
| 2004-06-22 | 382.83 |
| 2004-06-23 | 389.94 |
| 2004-06-24 | 394.03 |
| 2004-06-25 | 393.88 |
| 2004-06-28 | 399.47 |
| 2004-06-29 | 395.04 |
| 2004-06-30 | 393.33 |
| 2004-07-01 | 392.85 |
| 2004-07-02 | 394.87 |
| 2004-07-05 | . |
| 2004-07-06 | 390.69 |
| 2004-07-07 | 392.31 |
| 2004-07-08 | 394.90 |
| 2004-07-09 | 391.96 |
| 2004-07-12 | 390.78 |
| 2004-07-13 | 390.05 |
| 2004-07-14 | 390.26 |
| 2004-07-15 | 384.97 |
| 2004-07-16 | 390.03 |
| 2004-07-19 | 387.90 |
| 2004-07-20 | 386.93 |
| 2004-07-21 | 383.51 |
| 2004-07-22 | 378.70 |
| 2004-07-23 | 373.98 |
| 2004-07-26 | 371.97 |
| 2004-07-27 | 371.73 |
| 2004-07-28 | 369.80 |
| 2004-07-29 | 374.46 |
| 2004-07-30 | 374.31 |
| 2004-08-02 | 373.38 |
| 2004-08-03 | 374.48 |
| 2004-08-04 | 371.35 |
| 2004-08-05 | 373.29 |
| 2004-08-06 | 371.21 |
| 2004-08-09 | 367.22 |
| 2004-08-10 | 370.84 |
| 2004-08-11 | 364.48 |
| 2004-08-12 | 361.26 |
| 2004-08-13 | 362.18 |
| 2004-08-16 | 365.36 |
| 2004-08-17 | 365.43 |
| 2004-08-18 | 364.49 |
| 2004-08-19 | 367.61 |
| 2004-08-20 | 365.18 |
| 2004-08-23 | 369.22 |
| 2004-08-24 | 367.01 |
| 2004-08-25 | 366.23 |
| 2004-08-26 | 369.63 |
| 2004-08-27 | 368.76 |
| 2004-08-30 | 367.84 |
| 2004-08-31 | 368.88 |
| 2004-09-01 | 370.92 |
| 2004-09-02 | 371.30 |
| 2004-09-03 | 369.02 |
| 2004-09-06 | . |
| 2004-09-07 | 371.90 |
| 2004-09-08 | 374.45 |
| 2004-09-09 | 372.96 |
| 2004-09-10 | 376.95 |
| 2004-09-13 | 379.37 |
| 2004-09-14 | 378.76 |
| 2004-09-15 | 373.44 |
| 2004-09-16 | 374.36 |
| 2004-09-17 | 376.90 |
| 2004-09-20 | 373.36 |
| 2004-09-21 | 376.81 |
| 2004-09-22 | 374.57 |
| 2004-09-23 | 373.07 |
| 2004-09-24 | 372.12 |
| 2004-09-27 | 370.60 |
| 2004-09-28 | 371.47 |
| 2004-09-29 | 372.44 |
| 2004-09-30 | 373.08 |
| 2004-10-01 | 377.58 |
| 2004-10-04 | 377.28 |
| 2004-10-05 | 377.99 |
| 2004-10-06 | 376.41 |
| 2004-10-07 | 374.68 |
| 2004-10-08 | 378.08 |
| 2004-10-11 | 376.16 |
| 2004-10-12 | 371.05 |
| 2004-10-13 | 371.59 |
| 2004-10-14 | 372.30 |
| 2004-10-15 | 373.99 |
| 2004-10-18 | 373.78 |
| 2004-10-19 | 380.15 |
| 2004-10-20 | 379.84 |
| 2004-10-21 | 381.01 |
| 2004-10-22 | 381.53 |
| 2004-10-25 | 380.52 |
| 2004-10-26 | 382.08 |
| 2004-10-27 | 386.08 |
| 2004-10-28 | 385.58 |
| 2004-10-29 | 383.64 |
| 2004-11-01 | 387.77 |
| 2004-11-02 | 390.13 |
| 2004-11-03 | 394.25 |
| 2004-11-04 | 394.16 |
| 2004-11-05 | 396.98 |
| 2004-11-08 | 398.70 |
| 2004-11-09 | 398.59 |
| 2004-11-10 | 401.63 |
| 2004-11-11 | 403.53 |
| 2004-11-12 | 406.53 |
| 2004-11-15 | 406.55 |
| 2004-11-16 | 405.51 |
| 2004-11-17 | 413.20 |
| 2004-11-18 | 412.24 |
| 2004-11-19 | 411.38 |
| 2004-11-22 | 407.12 |
| 2004-11-23 | 407.93 |
| 2004-11-24 | 410.64 |
| 2004-11-25 | . |
| 2004-11-26 | 417.72 |
| 2004-11-29 | 418.79 |
| 2004-11-30 | 417.06 |
| 2004-12-01 | 420.80 |
| 2004-12-02 | 423.18 |
| 2004-12-03 | 424.38 |
| 2004-12-06 | 423.64 |
| 2004-12-07 | 425.07 |
| 2004-12-08 | 419.56 |
| 2004-12-09 | 416.83 |
| 2004-12-10 | 420.45 |
| 2004-12-13 | 424.29 |
| 2004-12-14 | 425.79 |
| 2004-12-15 | 429.58 |
| 2004-12-16 | 427.02 |
| 2004-12-17 | 422.53 |
| 2004-12-20 | 429.35 |
| 2004-12-21 | 428.20 |
| 2004-12-22 | 430.60 |
| 2004-12-23 | 434.05 |
| 2004-12-24 | . |
| 2004-12-27 | 437.73 |
| 2004-12-28 | 437.49 |
| 2004-12-29 | 436.35 |
| 2004-12-30 | 438.19 |
| 2004-12-31 | 437.13 |
| 2005-01-03 | 436.00 |
| 2005-01-04 | 431.76 |
| 2005-01-05 | 426.12 |
| 2005-01-06 | 423.61 |
| 2005-01-07 | 422.40 |
| 2005-01-10 | 423.23 |
| 2005-01-11 | 422.21 |
| 2005-01-12 | 421.90 |
| 2005-01-13 | 420.66 |
| 2005-01-14 | 419.97 |
| 2005-01-17 | . |
| 2005-01-18 | 422.07 |
| 2005-01-19 | 422.98 |
| 2005-01-20 | 418.29 |
| 2005-01-21 | 418.75 |
| 2005-01-24 | 419.93 |
| 2005-01-25 | 419.01 |
| 2005-01-26 | 423.57 |
| 2005-01-27 | 424.42 |
#2005-01-28| 423.44
#2005-01-31| 427.96
#2005-02-01| 430.09
#2005-02-02| 432.17
#2005-02-03| 430.10
#2005-02-04| 433.66
#2005-02-07| 433.77
#2005-02-08| 433.52
#2005-02-09| 430.97
#2005-02-10| 433.27
#2005-02-11| 435.56
#2005-02-14| 440.20
#2005-02-15| 441.76
#2005-02-16| 439.69
#2005-02-17| 443.09
#2005-02-18| 444.61
#2005-02-21| .
#2005-02-22| 445.06
#2005-02-23| 441.55
#2005-02-24| 441.25
#2005-02-25| 444.46
#2005-02-28| 447.57
#2005-03-01| 449.54
#2005-03-02| 447.82
#2005-03-03| 447.29
#2005-03-04| 453.62
#2005-03-07| 450.90
#2005-03-08| 454.37
#2005-03-09| 451.52
#2005-03-10| 451.39
#2005-03-11| 455.21
#2005-03-14| 451.60
#2005-03-15| 450.83
#2005-03-16| 450.34
#2005-03-17| 448.69
#2005-03-18| 446.72
#2005-03-21| 443.40
#2005-03-22| 446.43
#2005-03-23| 439.21
#2005-03-24| 442.20
#2005-03-25| .
#2005-03-28| 439.88
#2005-03-29| 440.69
#2005-03-30| 442.94
#2005-03-31| 444.42
#2005-04-01| 443.76
#2005-04-04| 436.54
#2005-04-05| 441.19
#2005-04-06| 443.62
#2005-04-07| 445.36
#2005-04-08| 445.36
#2005-04-11| 449.78
#2005-04-12| 446.32
#2005-04-13| 449.23
#2005-04-14| 444.11
#2005-04-15| 439.82
#2005-04-18| 434.08
#2005-04-19| 438.26
#2005-04-20| 438.90
#2005-04-21| 439.69
#2005-04-22| 439.95
#2005-04-25| 440.18
#2005-04-26| 434.72
#2005-04-27| 430.85
#2005-04-28| 428.60
#2005-04-29| 429.34
#2005-05-02| 428.88
#2005-05-03| 431.80
#2005-05-04| 436.90
#2005-05-05| 439.37
#2005-05-06| 436.14
#2005-05-09| 435.75
#2005-05-10| 437.30
#2005-05-11| 434.89
#2005-05-12| 435.89
#2005-05-13| 435.82
#2005-05-16| 434.39
#2005-05-17| 434.11
#2005-05-18| 439.26
#2005-05-19| 440.58
#2005-05-20| 438.94
#2005-05-23| 441.44
#2005-05-24| 441.10
#2005-05-25| 439.79
#2005-05-26| 439.81
#2005-05-27| 440.67
#2005-05-30| .
#2005-05-31| 437.14
#2005-06-01| 442.45
#2005-06-02| 445.09
#2005-06-03| 446.02
#2005-06-06| 445.42
#2005-06-07| 449.79
#2005-06-08| 450.24
#2005-06-09| 447.34
#2005-06-10| 447.69
#2005-06-13| 446.80
#2005-06-14| 448.14
#2005-06-15| 446.15
#2005-06-16| 444.95
#2005-06-17| 449.11
#2005-06-20| 445.15
#2005-06-21| 447.57
#2005-06-22| 447.58
#2005-06-23| 445.94
#2005-06-24| 442.43
#2005-06-27| 441.89
#2005-06-28| 441.60
#2005-06-29| 441.48
#2005-06-30| 441.97
#2005-07-01| 440.46
#2005-07-04| .
#2005-07-05| 435.61
#2005-07-06| 439.00
#2005-07-07| 430.67
#2005-07-08| 435.47
#2005-07-11| 442.67
#2005-07-12| 448.72
#2005-07-13| 446.08
#2005-07-14| 448.57
#2005-07-15| 446.68
#2005-07-18| 444.03
#2005-07-19| 443.69
#2005-07-20| 443.72
#2005-07-21| 451.75
#2005-07-22| 450.58
#2005-07-25| 452.42
#2005-07-26| 451.66
#2005-07-27| 454.46
#2005-07-28| 457.65
#2005-07-29| 460.28
#2005-08-01| 463.59
#2005-08-02| 464.88
#2005-08-03| 469.71
#2005-08-04| 469.33
#2005-08-05| 463.74
#2005-08-08| 465.73
#2005-08-09| 467.67
#2005-08-10| 473.42
#2005-08-11| 471.23
#2005-08-12| 469.10
#2005-08-15| 466.57
#2005-08-16| 466.48
#2005-08-17| 464.79
#2005-08-18| 460.02
#2005-08-19| 462.22
#2005-08-22| 466.08
#2005-08-23| 465.76
#2005-08-24| 465.44
#2005-08-25| 463.38
#2005-08-26| 462.25
#2005-08-29| 460.84
#2005-08-30| 457.23
#2005-08-31| 465.13
#2005-09-01| 475.92
#2005-09-02| 477.38
#2005-09-05| .
#2005-09-06| 479.59
#2005-09-07| 481.02
#2005-09-08| 478.94
#2005-09-09| 482.90
#2005-09-12| 480.50
#2005-09-13| 478.27
#2005-09-14| 482.27
#2005-09-15| 480.56
#2005-09-16| 483.35
#2005-09-19| 480.90
#2005-09-20| 481.13
#2005-09-21| 476.47
#2005-09-22| 469.23
#2005-09-23| 470.14
#2005-09-26| 473.07
#2005-09-27| 468.19
#2005-09-28| 471.46
#2005-09-29| 469.49
#2005-09-30| 474.44
#2005-10-03| 472.06
#2005-10-04| 476.64
#2005-10-05| 473.24
#2005-10-06| 471.21
#2005-10-07| 468.01
#2005-10-10| 467.08
#2005-10-11| 466.64
#2005-10-12| 462.90
#2005-10-13| 455.22
#2005-10-14| 462.89
#2005-10-17| 461.77
#2005-10-18| 459.03
#2005-10-19| 453.69
#2005-10-20| 457.16
#2005-10-21| 457.26
#2005-10-24| 460.99
#2005-10-25| 463.12
#2005-10-26| 462.69
#2005-10-27| 461.16
#2005-10-28| 459.00
#2005-10-31| 465.78
#2005-11-01| 464.21
#2005-11-02| 471.97
#2005-11-03| 475.61
#2005-11-04| 468.98
#2005-11-07| 472.04
#2005-11-08| 470.31
#2005-11-09| 470.47
#2005-11-10| 473.86
#2005-11-11| 477.51
#2005-11-14| 480.33
#2005-11-15| 479.53
#2005-11-16| 474.06
#2005-11-17| 478.02
#2005-11-18| 479.96
#2005-11-21| 483.27
#2005-11-22| 481.47
#2005-11-23| 486.00
#2005-11-24| .
#2005-11-25| 481.49
#2005-11-28| 482.75
#2005-11-29| 483.59
#2005-11-30| 484.36
#2005-12-01| 487.97
#2005-12-02| 491.47
#2005-12-05| 493.61
#2005-12-06| 498.28
#2005-12-07| 495.28
#2005-12-08| 498.69
#2005-12-09| 498.78
#2005-12-12| 505.04
#2005-12-13| 506.50
#2005-12-14| 508.36
#2005-12-15| 510.31
#2005-12-16| 516.48
#2005-12-19| 515.91
#2005-12-20| 513.06
#2005-12-21| 510.12
#2005-12-22| 510.70
#2005-12-23| 511.18
#2005-12-26| .
#2005-12-27| 513.44
#2005-12-28| 515.78
#2005-12-29| 517.36
#2005-12-30| 511.29
#2006-01-02| .
#2006-01-03| 523.09
#2006-01-04| 529.43
#2006-01-05| 526.59
#2006-01-06| 532.22
#2006-01-09| 528.46
#2006-01-10| 526.08
#2006-01-11| 527.18
#2006-01-12| 523.24
#2006-01-13| 523.42
#2006-01-16| .
#2006-01-17| 520.14
#2006-01-18| 518.51
#2006-01-19| 524.45
#2006-01-20| 519.78
#2006-01-23| 527.26
#2006-01-24| 526.77
#2006-01-25| 532.03
#2006-01-26| 535.89
#2006-01-27| 534.79
#2006-01-30| 531.90
#2006-01-31| 537.20
#2006-02-01| 541.66
#2006-02-02| 538.64
#2006-02-03| 535.79
#2006-02-06| 535.59
#2006-02-07| 531.88
#2006-02-08| 532.71
#2006-02-09| 539.31
#2006-02-10| 535.89
#2006-02-13| 537.71
#2006-02-14| 535.05
#2006-02-15| 540.59
#2006-02-16| 541.35
#2006-02-17| 544.14
#2006-02-20| .
#2006-02-21| 543.67
#2006-02-22| 547.81
#2006-02-23| 551.66
#2006-02-24| 548.32
#2006-02-27| 549.79
#2006-02-28| 549.04
#2006-03-01| 552.94
#2006-03-02| 556.20
#2006-03-03| 560.04
#2006-03-06| 563.48
#2006-03-07| 555.14
#2006-03-08| 550.39
#2006-03-09| 557.10
#2006-03-10| 557.13
#2006-03-13| 560.29
#2006-03-14| 565.48
#2006-03-15| 566.99
#2006-03-16| 575.32
#2006-03-17| 574.55
#2006-03-20| 578.25
#2006-03-21| 572.28
#2006-03-22| 571.65
#2006-03-23| 566.98
#2006-03-24| 570.27
#2006-03-27| 567.19
#2006-03-28| 566.92
#2006-03-29| 563.71
#2006-03-30| 574.19
#2006-03-31| 568.46
#2006-04-03| 573.08
#2006-04-04| 579.36
#2006-04-05| 578.60
#2006-04-06| 578.98
#2006-04-07| 570.99
#2006-04-10| 570.26
#2006-04-11| 564.93
#2006-04-12| 565.80
#2006-04-13| 567.01
#2006-04-14| .
#2006-04-17| 575.26
#2006-04-18| 572.72
#2006-04-19| 587.32
#2006-04-20| 587.18
#2006-04-21| 592.53
#2006-04-24| 591.34
#2006-04-25| 592.77
#2006-04-26| 597.05
#2006-04-27| 599.92
#2006-04-28| 598.80
#2006-05-01| 601.55
#2006-05-02| 605.47
#2006-05-03| 598.39
#2006-05-04| 605.29
#2006-05-05| 611.88
#2006-05-08| 611.22
#2006-05-09| 612.82
#2006-05-10| 609.50
#2006-05-11| 609.21
#2006-05-12| 599.63
#2006-05-15| 585.14
#2006-05-16| 586.68
#2006-05-17| 569.96
#2006-05-18| 568.12
#2006-05-19| 564.52
#2006-05-22| 554.00
#2006-05-23| 569.66
#2006-05-24| 558.10
#2006-05-25| 564.16
#2006-05-26| 575.86
#2006-05-29| .
#2006-05-30| 569.25
#2006-05-31| 570.16
#2006-06-01| 572.52
#2006-06-02| 581.83
#2006-06-05| 577.04
#2006-06-06| 559.74
#2006-06-07| 560.74
#2006-06-08| 534.33
#2006-06-09| 543.00
#2006-06-12| 537.81
#2006-06-13| 524.67
#2006-06-14| 528.03
#2006-06-15| 542.84
#2006-06-16| 537.54
#2006-06-19| 538.77
#2006-06-20| 542.45
#2006-06-21| 547.74
#2006-06-22| 546.61
#2006-06-23| 542.86
#2006-06-26| 543.81
#2006-06-27| 540.94
#2006-06-28| 537.09
#2006-06-29| 546.32
#2006-06-30| 567.37
#2006-07-03| 570.59
#2006-07-04| .
#2006-07-05| 561.39
#2006-07-06| 569.87
#2006-07-07| 570.16
#2006-07-10| 571.16
#2006-07-11| 564.84
#2006-07-12| 562.22
#2006-07-13| 556.21
#2006-07-14| 544.63
#2006-07-17| 539.78
#2006-07-18| 540.86
#2006-07-19| 556.15
#2006-07-20| 562.70
#2006-07-21| 561.00
#2006-07-24| 570.66
#2006-07-25| 572.18
#2006-07-26| 577.07
#2006-07-27| 584.59
#2006-07-28| 590.82
#2006-07-31| 589.44
#2006-08-01| 585.55
#2006-08-02| 598.61
#2006-08-03| 591.45
#2006-08-04| 599.82
#2006-08-07| 593.62
#2006-08-08| 592.48
#2006-08-09| 596.04
#2006-08-10| 585.71
#2006-08-11| 586.58
#2006-08-14| 592.30
#2006-08-15| 598.27
#2006-08-16| 603.03
#2006-08-17| 604.41
#2006-08-18| 602.86
#2006-08-21| 606.16
#2006-08-22| 603.56
#2006-08-23| 602.58
#2006-08-24| 603.20
#2006-08-25| 600.64
#2006-08-28| 604.58
#2006-08-29| 604.88
#2006-08-30| 614.71
#2006-08-31| 611.83
#2006-09-01| 613.11
#2006-09-04| .
#2006-09-05| 613.34
#2006-09-06| 606.00
#2006-09-07| 598.84
#2006-09-08| 597.61
#2006-09-11| 598.69
#2006-09-12| 609.14
#2006-09-13| 610.23
#2006-09-14| 615.54
#2006-09-15| 615.05
#2006-09-18| 616.74
#2006-09-19| 614.35
#2006-09-20| 619.70
#2006-09-21| 621.12
#2006-09-22| 618.76
#2006-09-25| 613.61
#2006-09-26| 618.27
#2006-09-27| 621.28
#2006-09-28| 619.65
#2006-09-29| 617.21
#2006-10-02| 618.94
#2006-10-03| 616.63
#2006-10-04| 618.03
#2006-10-05| 621.62
#2006-10-06| 617.38
#2006-10-09| 616.88
#2006-10-10| 615.45
#2006-10-11| 615.77
#2006-10-12| 618.26
#2006-10-13| 616.53
#2006-10-16| 618.45
#2006-10-17| 612.76
#2006-10-18| 617.32
#2006-10-19| 621.29
#2006-10-20| 623.27
#2006-10-23| 624.63
#2006-10-24| 626.61
#2006-10-25| 634.31
#2006-10-26| 637.18
#2006-10-27| 634.81
#2006-10-30| 631.47
#2006-10-31| 633.34
#2006-11-01| 635.76
#2006-11-02| 632.77
#2006-11-03| 632.20
#2006-11-06| 638.60
#2006-11-07| 645.64
#2006-11-08| 642.55
#2006-11-09| 641.09
#2006-11-10| 643.49
#2006-11-13| 644.87
#2006-11-14| 643.80
#2006-11-15| 649.59
#2006-11-16| 650.09
#2006-11-17| 650.72
#2006-11-20| 653.43
#2006-11-21| 656.26
#2006-11-22| 659.79
#2006-11-23| .
#2006-11-24| 661.29
#2006-11-27| 653.38
#2006-11-28| 655.06
#2006-11-29| 662.66
#2006-11-30| 663.05
#2006-12-01| 662.54
#2006-12-04| 664.53
#2006-12-05| 667.41
#2006-12-06| 666.23
#2006-12-07| 675.50
#2006-12-08| 675.91
#2006-12-11| 672.13
#2006-12-12| 675.32
#2006-12-13| 679.24
#2006-12-14| 679.93
#2006-12-15| 679.36
#2006-12-18| 675.76
#2006-12-19| 680.25
#2006-12-20| 683.53
#2006-12-21| 681.33
#2006-12-22| 676.70
#2006-12-25| .
#2006-12-26| 675.34
#2006-12-27| 683.99
#2006-12-28| 683.53
#2006-12-29| 684.44
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 692.87
#2007-01-04| 685.38
#2007-01-05| 675.04
#2007-01-08| 671.48
#2007-01-09| 676.57
#2007-01-10| 673.59
#2007-01-11| 681.32
#2007-01-12| 687.15
#2007-01-15| .
#2007-01-16| 686.70
#2007-01-17| 691.62
#2007-01-18| 692.03
#2007-01-19| 692.95
#2007-01-22| 690.93
#2007-01-23| 694.84
#2007-01-24| 693.47
#2007-01-25| 692.13
#2007-01-26| 689.08
#2007-01-29| 696.40
#2007-01-30| 699.75
#2007-01-31| 698.60
#2007-02-01| 705.78
#2007-02-02| 707.63
#2007-02-05| 704.29
#2007-02-06| 709.62
#2007-02-07| 716.49
#2007-02-08| 712.69
#2007-02-09| 713.63
#2007-02-12| 708.13
#2007-02-13| 710.71
#2007-02-14| 724.60
#2007-02-15| 726.66
#2007-02-16| 723.23
#2007-02-19| .
#2007-02-20| 722.33
#2007-02-21| 720.97
#2007-02-22| 723.00
#2007-02-23| 729.14
#2007-02-26| 733.70
#2007-02-27| 715.18
#2007-02-28| 702.01
#2007-03-01| 694.60
#2007-03-02| 695.62
#2007-03-05| 681.71
#2007-03-06| 684.59
#2007-03-07| 691.18
#2007-03-08| 696.26
#2007-03-09| 701.33
#2007-03-12| 701.58
#2007-03-13| 696.52
#2007-03-14| 683.00
#2007-03-15| 701.35
#2007-03-16| 710.46
#2007-03-19| 718.47
#2007-03-20| 722.93
#2007-03-21| 726.90
#2007-03-22| 733.13
#2007-03-23| 730.04
#2007-03-26| 727.87
#2007-03-27| 730.88
#2007-03-28| 727.00
#2007-03-29| 736.30
#2007-03-30| 734.15
#2007-04-02| 740.07
#2007-04-03| 746.72
#2007-04-04| 748.07
#2007-04-05| 752.56
#2007-04-06| .
#2007-04-09| 748.39
#2007-04-10| 756.91
#2007-04-11| 756.90
#2007-04-12| 756.74
#2007-04-13| 759.83
#2007-04-16| 772.61
#2007-04-17| 773.21
#2007-04-18| 772.21
#2007-04-19| 770.07
#2007-04-20| 774.78
#2007-04-23| 772.57
#2007-04-24| 767.67
#2007-04-25| 775.02
#2007-04-26| 773.51
#2007-04-27| 770.89
#2007-04-30| 773.85
#2007-05-01| 769.86
#2007-05-02| 775.66
#2007-05-03| 771.65
#2007-05-04| 779.42
#2007-05-07| 781.84
#2007-05-08| 772.95
#2007-05-09| 775.46
#2007-05-10| 767.32
#2007-05-11| 769.74
#2007-05-14| 769.50
#2007-05-15| 774.64
#2007-05-16| 777.98
#2007-05-17| 775.35
#2007-05-18| 778.25
#2007-05-21| 774.32
#2007-05-22| 774.16
#2007-05-23| 780.64
#2007-05-24| 771.65
#2007-05-25| 771.83
#2007-05-28| .
#2007-05-29| 780.55
#2007-05-30| 776.20
#2007-05-31| 785.73
#2007-06-01| 786.98
#2007-06-04| 788.56
#2007-06-05| 783.97
#2007-06-06| 772.34
#2007-06-07| 758.97
#2007-06-08| 753.96
#2007-06-11| 757.00
#2007-06-12| 754.59
#2007-06-13| 753.84
#2007-06-14| 764.33
#2007-06-15| 776.64
#2007-06-18| 773.72
#2007-06-19| 769.87
#2007-06-20| 774.45
#2007-06-21| 769.93
#2007-06-22| 769.31
#2007-06-25| 771.06
#2007-06-26| 769.42
#2007-06-27| 765.94
#2007-06-28| 773.19
#2007-06-29| 780.50
#2007-07-02| 780.77
#2007-07-03| 785.50
#2007-07-04| .
#2007-07-05| 788.67
#2007-07-06| 790.23
#2007-07-09| 791.65
#2007-07-10| 788.03
#2007-07-11| 790.73
#2007-07-12| 797.95
#2007-07-13| 795.98
#2007-07-16| 793.23
#2007-07-17| 794.15
#2007-07-18| 787.59
#2007-07-19| 795.32
#2007-07-20| 793.02
#2007-07-23| 796.33
#2007-07-24| 792.71
#2007-07-25| 780.92
#2007-07-26| 758.36
#2007-07-27| 753.07
#2007-07-30| 753.14
#2007-07-31| 767.68
#2007-08-01| 756.83
#2007-08-02| 758.65
#2007-08-03| 755.49
#2007-08-06| 753.32
#2007-08-07| 759.43
#2007-08-08| 780.44
#2007-08-09| 766.68
#2007-08-10| 745.29
#2007-08-13| 753.32
#2007-08-14| 742.42
#2007-08-15| 735.79
#2007-08-16| 709.00
#2007-08-17| 726.08
#2007-08-20| 726.01
#2007-08-21| 723.25
#2007-08-22| 733.87
#2007-08-23| 740.98
#2007-08-24| 746.80
#2007-08-27| 749.23
#2007-08-28| 735.11
#2007-08-29| 736.42
#2007-08-30| 745.53
#2007-08-31| 758.86
#2007-09-03| .
#2007-09-04| 760.81
#2007-09-05| 752.01
#2007-09-06| 754.47
#2007-09-07| 744.69
#2007-09-10| 742.86
#2007-09-11| 757.67
#2007-09-12| 769.30
#2007-09-13| 773.08
#2007-09-14| 764.39
#2007-09-17| 753.44
#2007-09-18| 762.08
#2007-09-19| 779.08
#2007-09-20| 781.93
#2007-09-21| 788.14
#2007-09-24| 785.91
#2007-09-25| 780.23
#2007-09-26| 786.49
#2007-09-27| 797.85
#2007-09-28| 801.62
#2007-10-01| 802.76
#2007-10-02| 800.72
#2007-10-03| 803.67
#2007-10-04| 801.98
#2007-10-05| 799.50
#2007-10-08| 794.11
#2007-10-09| 798.34
#2007-10-10| 807.20
#2007-10-11| 811.74
#2007-10-12| 810.06
#2007-10-15| 806.04
#2007-10-16| 798.73
#2007-10-17| 812.76
#2007-10-18| 810.92
#2007-10-19| 807.79
#2007-10-22| 789.01
#2007-10-23| 800.81
#2007-10-24| 791.69
#2007-10-25| 801.24
#2007-10-26| 808.67
#2007-10-29| 813.38
#2007-10-30| 810.60
#2007-10-31| 821.98
#2007-11-01| 815.33
#2007-11-02| 811.70
#2007-11-05| 807.69
#2007-11-06| 813.87
#2007-11-07| 809.58
#2007-11-08| 806.39
#2007-11-09| 791.78
#2007-11-12| 782.14
#2007-11-13| 788.32
#2007-11-14| 800.76
#2007-11-15| 795.53
#2007-11-16| 794.39
#2007-11-19| 780.97
#2007-11-20| 794.60
#2007-11-21| 780.00
#2007-11-22| .
#2007-11-23| 795.36
#2007-11-26| 795.44
#2007-11-27| 788.62
#2007-11-28| 805.83
#2007-11-29| 803.28
#2007-11-30| 810.42
#2007-12-03| 808.06
#2007-12-04| 802.57
#2007-12-05| 810.27
#2007-12-06| 810.66
#2007-12-07| 814.85
#2007-12-10| 828.54
#2007-12-11| 824.98
#2007-12-12| 829.05
#2007-12-13| 808.14
#2007-12-14| 805.37
#2007-12-17| 797.37
#2007-12-18| 796.92
#2007-12-19| 793.91
#2007-12-20| 798.93
#2007-12-21| 804.12
#2007-12-24| 804.49
#2007-12-25| .
#2007-12-26| 809.27
#2007-12-27| 813.87
#2007-12-28| 819.99
#2007-12-31| 816.15
#2008-01-01| .
#2008-01-02| 809.52
#2008-01-03| 801.02
#2008-01-04| 787.34
#2008-01-07| 781.00
#2008-01-08| 779.84
#2008-01-09| 765.62
#2008-01-10| 763.94
#2008-01-11| 747.87
#2008-01-14| 749.24
#2008-01-15| 726.18
#2008-01-16| 717.85
#2008-01-17| 719.31
#2008-01-18| 710.83
#2008-01-21| .
#2008-01-22| 689.21
#2008-01-23| 662.22
#2008-01-24| 701.93
#2008-01-25| 707.59
#2008-01-28| 700.28
#2008-01-29| 712.38
#2008-01-30| 710.02
#2008-01-31| 715.40
#2008-02-01| 725.89
#2008-02-04| 727.86
#2008-02-05| 699.31
#2008-02-06| 710.59
#2008-02-07| 689.77
#2008-02-08| 695.04
#2008-02-11| 691.85
#2008-02-12| 713.63
#2008-02-13| 716.54
#2008-02-14| 717.14
#2008-02-15| 708.78
#2008-02-18| .
#2008-02-19| 719.30
#2008-02-20| 708.16
#2008-02-21| 719.91
#2008-02-22| 718.72
#2008-02-25| 728.69
#2008-02-26| 738.48
#2008-02-27| 750.80
#2008-02-28| 741.23
#2008-02-29| 731.44
#2008-03-03| 725.49
#2008-03-04| 722.18
#2008-03-05| 728.64
#2008-03-06| 728.74
#2008-03-07| 722.22
#2008-03-10| 724.02
#2008-03-11| 729.35
#2008-03-12| 746.15
#2008-03-13| 741.67
#2008-03-14| 734.37
#2008-03-17| 705.59
#2008-03-18| 724.36
#2008-03-19| 714.74
#2008-03-20| 708.31
#2008-03-21| .
#2008-03-24| 707.70
#2008-03-25| 729.84
#2008-03-26| 729.49
#2008-03-27| 744.26
#2008-03-28| 735.65
#2008-03-31| 744.68
#2008-04-01| 756.91
#2008-04-02| 756.19
#2008-04-03| 753.11
#2008-04-04| 754.51
#2008-04-07| 756.84
#2008-04-08| 745.73
#2008-04-09| 741.64
#2008-04-10| 738.31
#2008-04-11| 730.38
#2008-04-14| 725.92
#2008-04-15| 730.15
#2008-04-16| 745.31
#2008-04-17| 742.10
#2008-04-18| 752.40
#2008-04-21| 751.19
#2008-04-22| 748.72
#2008-04-23| 749.80
#2008-04-24| 749.38
#2008-04-25| 753.18
#2008-04-28| 754.43
#2008-04-29| 739.47
#2008-04-30| 741.76
#2008-05-01| 740.05
#2008-05-02| 746.38
#2008-05-05| 747.66
#2008-05-06| 752.19
#2008-05-07| 756.96
#2008-05-08| 761.14
#2008-05-09| 754.84
#2008-05-12| 758.49
#2008-05-13| 757.24
#2008-05-14| 755.75
#2008-05-15| 759.50
#2008-05-16| 766.03
#2008-05-19| 769.42
#2008-05-20| 758.13
#2008-05-21| 758.86
#2008-05-22| 754.63
#2008-05-23| 751.14
#2008-05-26| .
#2008-05-27| 743.09
#2008-05-28| 747.49
#2008-05-29| 744.89
#2008-05-30| 745.29
#2008-06-02| 733.27
#2008-06-03| 739.72
#2008-06-04| 732.83
#2008-06-05| 737.83
#2008-06-06| 731.63
#2008-06-09| 726.07
#2008-06-10| 712.22
#2008-06-11| 709.78
#2008-06-12| 707.54
#2008-06-13| 705.50
#2008-06-16| 709.50
#2008-06-17| 709.95
#2008-06-18| 700.33
#2008-06-19| 689.84
#2008-06-20| 681.40
#2008-06-23| 675.66
#2008-06-24| 671.63
#2008-06-25| 677.57
#2008-06-26| 662.53
#2008-06-27| 658.40
#2008-06-30| 664.80
#2008-07-01| 654.53
#2008-07-02| 645.70
#2008-07-03| 647.65
#2008-07-04| .
#2008-07-07| 645.82
#2008-07-08| 645.01
#2008-07-09| 656.22
#2008-07-10| 638.47
#2008-07-11| 622.67
#2008-07-14| 625.81
#2008-07-15| 622.30
#2008-07-16| 628.77
#2008-07-17| 649.60
#2008-07-18| 655.49
#2008-07-21| 658.05
#2008-07-22| 661.50
#2008-07-23| 668.26
#2008-07-24| 665.68
#2008-07-25| 666.58
#2008-07-28| 659.35
#2008-07-29| 658.55
#2008-07-30| 673.59
#2008-07-31| 670.46
#2008-08-01| 661.39
#2008-08-04| 662.17
#2008-08-05| 681.15
#2008-08-06| 688.05
#2008-08-07| 673.69
#2008-08-08| 668.99
#2008-08-11| 679.94
#2008-08-12| 672.38
#2008-08-13| 653.11
#2008-08-14| 653.36
#2008-08-15| 655.22
#2008-08-18| 653.62
#2008-08-19| 637.35
#2008-08-20| 636.52
#2008-08-21| 632.41
#2008-08-22| 640.76
#2008-08-25| 635.08
#2008-08-26| 631.89
#2008-08-27| 631.76
#2008-08-28| 639.95
#2008-08-29| 641.36
#2008-09-01| .
#2008-09-02| 653.40
#2008-09-03| 640.52
#2008-09-04| 625.07
#2008-09-05| 610.04
#2008-09-08| 624.62
#2008-09-09| 626.31
#2008-09-10| 613.63
#2008-09-11| 601.29
#2008-09-12| 614.88
#2008-09-15| 603.45
#2008-09-16| 593.24
#2008-09-17| 581.35
#2008-09-18| 600.17
#2008-09-19| 623.69
#2008-09-22| 615.98
#2008-09-23| 610.97
#2008-09-24| 606.70
#2008-09-25| 620.98
#2008-09-26| 609.96
#2008-09-29| 575.62
#2008-09-30| 568.79
#2008-10-01| 573.33
#2008-10-02| 563.20
#2008-10-03| 566.56
#2008-10-06| 516.12
#2008-10-07| 524.86
#2008-10-08| 496.23
#2008-10-09| 482.53
#2008-10-10| 449.38
#2008-10-13| 491.94
#2008-10-14| 504.69
#2008-10-15| 476.76
#2008-10-16| 451.88
#2008-10-17| 471.94
#2008-10-20| 480.96
#2008-10-21| 465.14
#2008-10-22| 435.88
#2008-10-23| 431.27
#2008-10-24| 415.45
#2008-10-27| 403.97
#2008-10-28| 419.29
#2008-10-29| 455.07
#2008-10-30| 448.24
#2008-10-31| 448.55
#2008-11-03| 456.00
#2008-11-04| 482.47
#2008-11-05| 474.37
#2008-11-06| 446.03
#2008-11-07| 453.39
#2008-11-10| 451.06
#2008-11-11| 423.20
#2008-11-12| 413.42
#2008-11-13| 410.56
#2008-11-14| 410.91
#2008-11-17| 407.94
#2008-11-18| 408.93
#2008-11-19| 402.08
#2008-11-20| 386.81
#2008-11-21| 376.57
#2008-11-24| 421.20
#2008-11-25| 426.84
#2008-11-26| 419.61
#2008-11-27| .
#2008-11-28| 421.19
#2008-12-01| 395.04
#2008-12-02| 404.66
#2008-12-03| 412.92
#2008-12-04| 411.08
#2008-12-05| 397.76
#2008-12-08| 422.64
#2008-12-09| 425.29
#2008-12-10| 424.63
#2008-12-11| 427.08
#2008-12-12| 420.28
#2008-12-15| 428.94
#2008-12-16| 434.41
#2008-12-17| 442.98
#2008-12-18| 455.38
#2008-12-19| 439.39
#2008-12-22| 431.92
#2008-12-23| 432.44
#2008-12-24| 434.72
#2008-12-25| .
#2008-12-26| 435.72
#2008-12-29| 442.18
#2008-12-30| 442.71
#2008-12-31| 440.02
#2009-01-01| .
#2009-01-02| 455.97
#2009-01-05| 453.81
#2009-01-06| 454.06
#2009-01-07| 457.73
#2009-01-08| 459.59
#2009-01-09| 455.22
#2009-01-12| 444.96
#2009-01-13| 432.76
#2009-01-14| 411.89
#2009-01-15| 412.73
#2009-01-16| 421.64
#2009-01-19| .
#2009-01-20| 405.22
#2009-01-21| 400.45
#2009-01-22| 400.76
#2009-01-23| 393.76
#2009-01-26| 414.95
#2009-01-27| 420.36
#2009-01-28| 431.40
#2009-01-29| 420.37
#2009-01-30| 416.45
#2009-02-02| 408.83
#2009-02-03| 420.95
#2009-02-04| 423.80
#2009-02-05| 421.27
#2009-02-06| 432.90
#2009-02-09| 444.53
#2009-02-10| 427.45
#2009-02-11| 425.52
#2009-02-12| 417.30
#2009-02-13| 422.80
#2009-02-16| .
#2009-02-17| 404.10
#2009-02-18| 399.49
#2009-02-19| 404.68
#2009-02-20| 391.88
#2009-02-23| 390.63
#2009-02-24| 385.99
#2009-02-25| 385.92
#2009-02-26| 393.92
#2009-02-27| 391.53
#2009-03-02| 374.06
#2009-03-03| 365.15
#2009-03-04| 373.42
#2009-03-05| 366.65
#2009-03-06| 365.99
#2009-03-09| 362.10
#2009-03-10| 382.30
#2009-03-11| 385.08
#2009-03-12| 385.75
#2009-03-13| 387.34
#2009-03-16| 397.23
#2009-03-17| 389.72
#2009-03-18| 388.93
#2009-03-19| 400.54
#2009-03-20| 396.75
#2009-03-23| 402.40
#2009-03-24| 408.85
#2009-03-25| 408.52
#2009-03-26| 404.98
#2009-03-27| 392.31
#2009-03-30| 382.96
#2009-03-31| 398.59
#2009-04-01| 403.44
#2009-04-02| 426.51
#2009-04-03| 423.64
#2009-04-06| 419.56
#2009-04-07| 416.86
#2009-04-08| 417.60
#2009-04-09| 418.54
#2009-04-10| .
#2009-04-13| 422.73
#2009-04-14| 420.66
#2009-04-15| 428.10
#2009-04-16| 431.35
#2009-04-17| 428.42
#2009-04-20| 413.01
#2009-04-21| 416.70
#2009-04-22| 422.01
#2009-04-23| 426.25
#2009-04-24| 441.31
#2009-04-27| 436.37
#2009-04-28| 432.87
#2009-04-29| 442.00
#2009-04-30| 446.22
#2009-05-01| 443.37
#2009-05-04| 456.94
#2009-05-05| 455.52
#2009-05-06| 463.49
#2009-05-07| 463.39
#2009-05-08| 470.66
#2009-05-11| 469.97
#2009-05-12| 472.31
#2009-05-13| 464.08
#2009-05-14| 464.65
#2009-05-15| 470.04
#2009-05-18| 477.65
#2009-05-19| 485.71
#2009-05-20| 492.65
#2009-05-21| 485.92
#2009-05-22| 488.53
#2009-05-25| .
#2009-05-26| 496.35
#2009-05-27| 495.61
#2009-05-28| 490.25
#2009-05-29| 494.37
#2009-06-01| 507.37
#2009-06-02| 513.55
#2009-06-03| 506.44
#2009-06-04| 502.83
#2009-06-05| 496.98
#2009-06-08| 490.70
#2009-06-09| 494.97
#2009-06-10| 502.38
#2009-06-11| 508.33
#2009-06-12| 503.21
#2009-06-15| 487.58
#2009-06-16| 490.24
#2009-06-17| 483.33
#2009-06-18| 488.28
#2009-06-19| 494.37
#2009-06-22| 483.38
#2009-06-23| 485.66
#2009-06-24| 496.02
#2009-06-25| 488.53
#2009-06-26| 493.81
#2009-06-29| 500.02
#2009-06-30| 493.72
#2009-07-01| 506.04
#2009-07-02| 492.71
#2009-07-03| .
#2009-07-06| 492.25
#2009-07-07| 490.75
#2009-07-08| 481.53
#2009-07-09| 486.58
#2009-07-10| 481.79
#2009-07-13| 489.19
#2009-07-14| 493.39
#2009-07-15| 507.93
#2009-07-16| 513.12
#2009-07-17| 513.48
#2009-07-20| 521.75
#2009-07-21| 527.41
#2009-07-22| 532.41
#2009-07-23| 539.92
#2009-07-24| 540.15
#2009-07-27| 538.64
#2009-07-28| 534.93
#2009-07-29| 539.34
#2009-07-30| 552.10
#2009-07-31| 557.74
#2009-08-03| 567.52
#2009-08-04| 566.38
#2009-08-05| 566.00
#2009-08-06| 563.83
#2009-08-07| 567.32
#2009-08-10| 561.45
#2009-08-11| 557.42
#2009-08-12| 564.22
#2009-08-13| 571.18
#2009-08-14| 573.85
#2009-08-17| 554.76
#2009-08-18| 562.16
#2009-08-19| 564.10
#2009-08-20| 570.87
#2009-08-21| 583.15
#2009-08-24| 583.43
#2009-08-25| 585.66
#2009-08-26| 581.73
#2009-08-27| 577.13
#2009-08-28| 589.70
#2009-08-31| 583.87
#2009-09-01| 575.61
#2009-09-02| 574.94
#2009-09-03| 572.17
#2009-09-04| 577.28
#2009-09-07| .
#2009-09-08| 600.29
#2009-09-09| 608.89
#2009-09-10| 610.96
#2009-09-11| 616.15
#2009-09-14| 614.32
#2009-09-15| 610.39
#2009-09-16| 617.57
#2009-09-17| 624.83
#2009-09-18| 616.25
#2009-09-21| 610.13
#2009-09-22| 617.34
#2009-09-23| 620.70
#2009-09-24| 605.77
#2009-09-25| 603.38
#2009-09-28| 610.47
#2009-09-29| 608.51
#2009-09-30| 609.12
#2009-10-01| 600.80
#2009-10-02| 592.33
#2009-10-05| 595.48
#2009-10-06| 608.97
#2009-10-07| 605.81
#2009-10-08| 621.51
#2009-10-09| 619.08
#2009-10-12| 624.69
#2009-10-13| 621.45
#2009-10-14| 633.35
#2009-10-15| 642.58
#2009-10-16| 640.36
#2009-10-19| 651.57
#2009-10-20| 645.44
#2009-10-21| 649.17
#2009-10-22| 641.49
#2009-10-23| 637.74
#2009-10-26| 634.19
#2009-10-27| 629.07
#2009-10-28| 614.20
#2009-10-29| 627.58
#2009-10-30| 619.44
#2009-11-02| 620.10
#2009-11-03| 608.51
#2009-11-04| 624.94
#2009-11-05| 632.78
#2009-11-06| 635.01
#2009-11-09| 648.14
#2009-11-10| 648.61
#2009-11-11| 651.63
#2009-11-12| 649.45
#2009-11-13| 655.10
#2009-11-16| 666.60
#2009-11-17| 657.52
#2009-11-18| 656.03
#2009-11-19| 642.76
#2009-11-20| 637.42
#2009-11-23| 654.22
#2009-11-24| 649.20
#2009-11-25| 658.40
#2009-11-26| .
#2009-11-27| 638.07
#2009-11-30| 631.62
#2009-12-01| 654.47
#2009-12-02| 658.68
#2009-12-03| 657.80
#2009-12-04| 661.51
#2009-12-07| 656.13
#2009-12-08| 643.89
#2009-12-09| 639.32
#2009-12-10| 643.70
#2009-12-11| 649.00
#2009-12-14| 652.30
#2009-12-15| 651.45
#2009-12-16| 653.79
#2009-12-17| 640.95
#2009-12-18| 635.95
#2009-12-21| 645.76
#2009-12-22| 645.39
#2009-12-23| 653.70
#2009-12-24| 653.51
#2009-12-25| .
#2009-12-28| 658.72
#2009-12-29| 661.74
#2009-12-30| 657.52
#2009-12-31| 662.05
#2010-01-01| .
#2010-01-04| 671.73
#2010-01-05| 668.19
#2010-01-06| 667.23
#2010-01-07| 667.81
#2010-01-08| 668.49
#2010-01-11| 678.39
#2010-01-12| 671.97
#2010-01-13| 676.97
#2010-01-14| 679.72
#2010-01-15| 677.42
#2010-01-18| .
#2010-01-19| 690.27
#2010-01-20| 675.41
#2010-01-21| 665.42
#2010-01-22| 660.24
#2010-01-25| 661.19
#2010-01-26| 664.23
#2010-01-27| 666.79
#2010-01-28| 656.65
#2010-01-29| 659.71
#2010-02-01| 659.73
#2010-02-02| 667.62
#2010-02-03| 664.62
#2010-02-04| 644.67
#2010-02-05| 626.89
#2010-02-08| 634.27
#2010-02-09| 635.18
#2010-02-10| 638.20
#2010-02-11| 643.52
#2010-02-12| 644.48
#2010-02-15| .
#2010-02-16| 643.16
#2010-02-17| 651.90
#2010-02-18| 658.34
#2010-02-19| 658.09
#2010-02-22| 659.08
#2010-02-23| 654.35
#2010-02-24| 655.04
#2010-02-25| 640.80
#2010-02-26| 653.95
#2010-03-01| 659.97
#2010-03-02| 667.47
#2010-03-03| 674.48
#2010-03-04| 673.04
#2010-03-05| 682.41
#2010-03-08| 682.61
#2010-03-09| 674.81
#2010-03-10| 682.04
#2010-03-11| 683.81
#2010-03-12| 689.12
#2010-03-15| 680.51
#2010-03-16| 689.66
#2010-03-17| 690.48
#2010-03-18| 691.34
#2010-03-19| 684.72
#2010-03-22| 688.94
#2010-03-23| 692.29
#2010-03-24| 682.75
#2010-03-25| 689.10
#2010-03-26| 688.73
#2010-03-29| 690.26
#2010-03-30| 688.28
#2010-03-31| 691.95
#2010-04-01| 701.65
#2010-04-02| .
#2010-04-05| 700.58
#2010-04-06| 695.06
#2010-04-07| 690.97
#2010-04-08| 683.52
#2010-04-09| 697.45
#2010-04-12| 705.77
#2010-04-13| 705.19
#2010-04-14| 707.69
#2010-04-15| 704.85
#2010-04-16| 689.94
#2010-04-19| 687.07
#2010-04-20| 698.98
#2010-04-21| 693.78
#2010-04-22| 687.39
#2010-04-23| 700.89
#2010-04-26| 709.79
#2010-04-27| 687.26
#2010-04-28| 669.75
#2010-04-29| 678.68
#2010-04-30| 673.71
#2010-05-03| 671.65
#2010-05-04| 656.40
#2010-05-05| 641.34
#2010-05-06| 629.10
#2010-05-07| 600.14
#2010-05-10| 643.85
#2010-05-11| 640.03
#2010-05-12| 651.73
#2010-05-13| 647.38
#2010-05-14| 622.87
#2010-05-17| 616.24
#2010-05-18| 623.45
#2010-05-19| 603.02
#2010-05-20| 588.79
#2010-05-21| 596.27
#2010-05-24| 595.21
#2010-05-25| 575.07
#2010-05-26| 592.53
#2010-05-27| 606.16
#2010-05-28| 607.29
#2010-05-31| .
#2010-06-01| 618.48
#2010-06-02| 619.42
#2010-06-03| 629.62
#2010-06-04| 613.40
#2010-06-07| 605.94
#2010-06-08| 602.71
#2010-06-09| 621.67
#2010-06-10| 632.91
#2010-06-11| 629.70
#2010-06-14| 647.04
#2010-06-15| 648.68
#2010-06-16| 651.69
#2010-06-17| 654.59
#2010-06-18| 654.67
#2010-06-21| 661.29
#2010-06-22| 653.81
#2010-06-23| 648.11
#2010-06-24| 638.85
#2010-06-25| 638.50
#2010-06-28| 650.16
#2010-06-29| 625.64
#2010-06-30| 629.71
#2010-07-01| 619.88
#2010-07-02| 626.77
#2010-07-05| .
#2010-07-06| 643.59
#2010-07-07| 643.52
#2010-07-08| 649.31
#2010-07-09| 653.88
#2010-07-12| 652.63
#2010-07-13| 670.74
#2010-07-14| 673.82
#2010-07-15| 678.84
#2010-07-16| 671.33
#2010-07-19| 660.97
#2010-07-20| 659.08
#2010-07-21| 665.91
#2010-07-22| 679.55
#2010-07-23| 683.45
#2010-07-26| 690.00
#2010-07-27| 682.47
#2010-07-28| 681.84
#2010-07-29| 676.68
#2010-07-30| 675.19
#2010-08-02| 693.12
#2010-08-03| 696.50
#2010-08-04| 696.66
#2010-08-05| 693.91
#2010-08-06| 693.26
#2010-08-09| 701.17
#2010-08-10| 685.71
#2010-08-11| 665.70
#2010-08-12| 666.44
#2010-08-13| 665.54
#2010-08-16| 672.47
#2010-08-17| 680.49
#2010-08-18| 677.48
#2010-08-19| 668.15
#2010-08-20| 653.78
#2010-08-23| 655.25
#2010-08-24| 651.96
#2010-08-25| 645.32
#2010-08-26| 658.72
#2010-08-27| 658.68
#2010-08-30| 656.44
#2010-08-31| 656.53
#2010-09-01| 681.89
#2010-09-02| 683.93
#2010-09-03| 691.34
#2010-09-06| .
#2010-09-07| 684.19
#2010-09-08| 692.55
#2010-09-09| 698.27
#2010-09-10| 700.92
#2010-09-13| 711.31
#2010-09-14| 713.21
#2010-09-15| 716.14
#2010-09-16| 715.66
#2010-09-17| 714.43
#2010-09-20| 728.34
#2010-09-21| 728.75
#2010-09-22| 733.98
#2010-09-23| 730.95
#2010-09-24| 752.44
#2010-09-27| 745.74
#2010-09-28| 749.32
#2010-09-29| 751.03
#2010-09-30| 754.32
#2010-10-01| 751.25
#2010-10-04| 747.62
#2010-10-05| 761.87
#2010-10-06| 766.79
#2010-10-07| 770.11
#2010-10-08| 767.43
#2010-10-11| 770.56
#2010-10-12| 768.67
#2010-10-13| 782.61
#2010-10-14| 787.17
#2010-10-15| 784.33
#2010-10-18| 780.80
#2010-10-19| 764.80
#2010-10-20| 774.67
#2010-10-21| 791.08
#2010-10-22| 777.99
#2010-10-25| 788.67
#2010-10-26| 781.77
#2010-10-27| 769.50
#2010-10-28| 778.00
#2010-10-29| 776.64
#2010-11-01| 780.72
#2010-11-02| 793.64
#2010-11-03| 796.95
#2010-11-04| 816.55
#2010-11-05| 811.25
#2010-11-08| 804.46
#2010-11-09| 804.11
#2010-11-10| 792.59
#2010-11-11| 792.94
#2010-11-12| 791.27
#2010-11-15| 788.95
#2010-11-16| 774.12
#2010-11-17| 772.93
#2010-11-18| 788.44
#2010-11-19| 793.12
#2010-11-22| 790.26
#2010-11-23| 768.87
#2010-11-24| 774.87
#2010-11-25| .
#2010-11-26| 769.30
#2010-11-29| 748.08
#2010-11-30| 745.02
#2010-12-01| 756.26
#2010-12-02| 772.26
#2010-12-03| 783.51
#2010-12-06| 780.29
#2010-12-07| 791.56
#2010-12-08| 783.18
#2010-12-09| 778.37
#2010-12-10| 784.39
#2010-12-13| 795.81
#2010-12-14| 799.55
#2010-12-15| 789.91
#2010-12-16| 788.54
#2010-12-17| 785.71
#2010-12-20| 788.36
#2010-12-21| 796.15
#2010-12-22| 798.09
#2010-12-23| 799.72
#2010-12-24| .
#2010-12-27| 797.74
#2010-12-28| 798.11
#2010-12-29| 799.67
#2010-12-30| 796.83
#2010-12-31| 801.80
#2011-01-03| 803.60
#2011-01-04| 802.69
#2011-01-05| 789.77
#2011-01-06| 788.09
#2011-01-07| 782.46
#2011-01-10| 775.16
#2011-01-11| 785.79
#2011-01-12| 791.43
#2011-01-13| 792.59
#2011-01-14| 793.11
#2011-01-17| .
#2011-01-18| 801.28
#2011-01-19| 787.16
#2011-01-20| 769.86
#2011-01-21| 779.02
#2011-01-24| 790.05
#2011-01-25| 787.95
#2011-01-26| 796.68
#2011-01-27| 795.45
#2011-01-28| 778.84
#2011-01-31| 781.83
#2011-02-01| 795.29
#2011-02-02| 800.48
#2011-02-03| 798.01
#2011-02-04| 792.82
#2011-02-07| 806.17
#2011-02-08| 815.64
#2011-02-09| 808.70
#2011-02-10| 803.41
#2011-02-11| 803.46
#2011-02-14| 800.79
#2011-02-15| 804.71
#2011-02-16| 800.82
#2011-02-17| 807.05
#2011-02-18| 813.62
#2011-02-21| .
#2011-02-22| 803.92
#2011-02-23| 802.13
#2011-02-24| 791.73
#2011-02-25| 802.97
#2011-02-28| 812.12
#2011-03-01| 813.22
#2011-03-02| 811.01
#2011-03-03| 817.05
#2011-03-04| 814.13
#2011-03-07| 814.17
#2011-03-08| 815.60
#2011-03-09| 821.08
#2011-03-10| 805.82
#2011-03-11| 796.25
#2011-03-14| 791.69
#2011-03-15| 771.75
#2011-03-16| 756.33
#2011-03-17| 773.12
#2011-03-18| 781.62
#2011-03-21| 797.98
#2011-03-22| 800.80
#2011-03-23| 798.14
#2011-03-24| 807.79
#2011-03-25| 804.55
#2011-03-28| 802.94
#2011-03-29| 805.45
#2011-03-30| 818.05
#2011-03-31| 818.15
#2011-04-01| 825.34
#2011-04-04| 831.32
#2011-04-05| 833.49
#2011-04-06| 839.10
#2011-04-07| 828.26
#2011-04-08| 836.55
#2011-04-11| 832.58
#2011-04-12| 824.07
#2011-04-13| 835.19
#2011-04-14| 830.05
#2011-04-15| 834.86
#2011-04-18| 815.26
#2011-04-19| 832.72
#2011-04-20| 858.63
#2011-04-21| 867.21
#2011-04-22| .
#2011-04-25| 865.02
#2011-04-26| 872.58
#2011-04-27| 873.10
#2011-04-28| 884.41
#2011-04-29| 888.38
#2011-05-02| 892.74
#2011-05-03| 893.39
#2011-05-04| 889.39
#2011-05-05| 881.30
#2011-05-06| 887.23
#2011-05-09| 871.93
#2011-05-10| 885.63
#2011-05-11| 891.21
#2011-05-12| 879.47
#2011-05-13| 878.43
#2011-05-16| 878.21
#2011-05-17| 865.32
#2011-05-18| 872.33
#2011-05-19| 876.54
#2011-05-20| 875.75
#2011-05-23| 855.63
#2011-05-24| 862.58
#2011-05-25| 860.12
#2011-05-26| 862.52
#2011-05-27| 877.78
#2011-05-30| .
#2011-05-31| 890.06
#2011-06-01| 888.93
#2011-06-02| 880.13
#2011-06-03| 882.58
#2011-06-06| 882.66
#2011-06-07| 884.96
#2011-06-08| 870.96
#2011-06-09| 872.00
#2011-06-10| 852.20
#2011-06-13| 853.53
#2011-06-14| 858.23
#2011-06-15| 842.52
#2011-06-16| 828.51
#2011-06-17| 837.40
#2011-06-20| 838.69
#2011-06-21| 851.04
#2011-06-22| 850.88
#2011-06-23| 825.92
#2011-06-24| 832.02
#2011-06-27| 839.75
#2011-06-28| 850.54
#2011-06-29| 862.24
#2011-06-30| 876.18
#2011-07-01| 881.72
#2011-07-04| .
#2011-07-05| 897.62
#2011-07-06| 886.58
#2011-07-07| 893.81
#2011-07-08| 889.61
#2011-07-11| 866.03
#2011-07-12| 861.16
#2011-07-13| 876.28
#2011-07-14| 870.85
#2011-07-15| 872.84
#2011-07-18| 853.84
#2011-07-19| 856.49
#2011-07-20| 864.20
#2011-07-21| 883.36
#2011-07-22| 890.66
#2011-07-25| 893.52
#2011-07-26| 897.79
#2011-07-27| 890.37
#2011-07-28| 887.37
#2011-07-29| 882.45
#2011-08-01| 869.45
#2011-08-02| 855.70
#2011-08-03| 847.00
#2011-08-04| 812.51
#2011-08-05| 803.02
#2011-08-08| 764.59
#2011-08-09| 782.37
#2011-08-10| 765.10
#2011-08-11| 788.22
#2011-08-12| 806.39
#2011-08-15| 819.55
#2011-08-16| 817.58
#2011-08-17| 824.90
#2011-08-18| 786.97
#2011-08-19| 778.27
#2011-08-22| 781.69
#2011-08-23| 791.11
#2011-08-24| 793.49
#2011-08-25| 782.83
#2011-08-26| 783.42
#2011-08-29| 800.36
#2011-08-30| 799.59
#2011-08-31| 816.74
#2011-09-01| 814.41
#2011-09-02| 799.12
#2011-09-05| .
#2011-09-06| 764.73
#2011-09-07| 782.19
#2011-09-08| 786.75
#2011-09-09| 758.89
#2011-09-12| 739.59
#2011-09-13| 747.78
#2011-09-14| 761.36
#2011-09-15| 778.22
#2011-09-16| 781.04
#2011-09-19| 758.92
#2011-09-20| 784.40
#2011-09-21| 773.01
#2011-09-22| 721.97
#2011-09-23| 728.62
#2011-09-26| 735.40
#2011-09-27| 767.29
#2011-09-28| 759.55
#2011-09-29| 749.07
#2011-09-30| 726.37
#2011-10-03| 719.28
#2011-10-04| 705.75
#2011-10-05| 722.64
#2011-10-06| 739.78
#2011-10-07| 755.55
#2011-10-10| 772.39
#2011-10-11| 769.64
#2011-10-12| 784.03
#2011-10-13| 779.31
#2011-10-14| 791.17
#2011-10-17| 782.10
#2011-10-18| 774.48
#2011-10-19| 785.22
#2011-10-20| 776.91
#2011-10-21| 809.84
#2011-10-24| 814.13
#2011-10-25| 809.90
#2011-10-26| 809.69
#2011-10-27| 842.43
#2011-10-28| 851.54
#2011-10-31| 824.25
#2011-11-01| 792.83
#2011-11-02| 804.46
#2011-11-03| 813.54
#2011-11-04| 811.53
#2011-11-07| 804.19
#2011-11-08| 818.87
#2011-11-09| 794.53
#2011-11-10| 791.67
#2011-11-11| 814.74
#2011-11-14| 803.43
#2011-11-15| 794.65
#2011-11-16| 794.22
#2011-11-17| 783.93
#2011-11-18| 776.22
#2011-11-21| 750.33
#2011-11-22| 753.31
#2011-11-23| 738.68
#2011-11-24| .
#2011-11-25| 739.15
#2011-11-28| 761.97
#2011-11-29| 766.07
#2011-11-30| 796.79
#2011-12-01| 794.59
#2011-12-02| 794.95
#2011-12-05| 796.51
#2011-12-06| 789.85
#2011-12-07| 794.20
#2011-12-08| 785.04
#2011-12-09| 792.28
#2011-12-12| 776.93
#2011-12-13| 770.46
#2011-12-14| 750.82
#2011-12-15| 758.48
#2011-12-16| 752.08
#2011-12-19| 754.37
#2011-12-20| 769.93
#2011-12-21| 765.27
#2011-12-22| 771.30
#2011-12-23| 777.56
#2011-12-26| .
#2011-12-27| 780.05
#2011-12-28| 772.85
#2011-12-29| 774.14
#2011-12-30| 782.96
#2012-01-02| .
#2012-01-03| 803.89
#2012-01-04| 792.75
#2012-01-05| 781.31
#2012-01-06| 777.55
#2012-01-09| 782.21
#2012-01-10| 793.18
#2012-01-11| 780.01
#2012-01-12| 785.75
#2012-01-13| 775.21
#2012-01-16| .
#2012-01-17| 790.35
#2012-01-18| 798.94
#2012-01-19| 802.99
#2012-01-20| 807.90
#2012-01-23| 813.09
#2012-01-24| 810.17
#2012-01-25| 810.21
#2012-01-26| 829.75
#2012-01-27| 824.68
#2012-01-30| 818.94
#2012-01-31| 822.08
#2012-02-01| 848.62
#2012-02-02| 847.02
#2012-02-03| 860.69
#2012-02-06| 857.61
#2012-02-07| 859.52
#2012-02-08| 855.51
#2012-02-09| 861.77
#2012-02-10| 854.55
#2012-02-13| 861.11
#2012-02-14| 860.15
#2012-02-15| 865.09
#2012-02-16| 865.98
#2012-02-17| 874.20
#2012-02-20| .
#2012-02-21| 879.66
#2012-02-22| 873.08
#2012-02-23| 879.82
#2012-02-24| 883.93
#2012-02-27| 882.00
#2012-02-28| 889.43
#2012-02-29| 893.38
#2012-03-01| 900.33
#2012-03-02| 892.37
#2012-03-05| 893.31
#2012-03-06| 866.78
#2012-03-07| 873.68
#2012-03-08| 900.77
#2012-03-09| 895.40
#2012-03-12| 901.83
#2012-03-13| 914.94
#2012-03-14| 906.45
#2012-03-15| 909.28
#2012-03-16| 917.73
#2012-03-19| 918.81
#2012-03-20| 906.62
#2012-03-21| 908.99
#2012-03-22| 899.56
#2012-03-23| 901.08
#2012-03-26| 917.97
#2012-03-27| 915.59
#2012-03-28| 905.74
#2012-03-29| 900.52
#2012-03-30| 909.68
#2012-04-02| 926.76
#2012-04-03| 925.04
#2012-04-04| 893.74
#2012-04-05| 894.48
#2012-04-06| .
#2012-04-09| 895.00
#2012-04-10| 876.91
#2012-04-11| 885.13
#2012-04-12| 902.50
#2012-04-13| 887.36
#2012-04-16| 893.91
#2012-04-17| 904.33
#2012-04-18| 902.27
#2012-04-19| 903.64
#2012-04-20| 909.24
#2012-04-23| 888.76
#2012-04-24| 896.38
#2012-04-25| 904.97
#2012-04-26| 911.57
#2012-04-27| 918.90
#2012-04-30| 913.58
#2012-05-01| 919.13
#2012-05-02| 920.00
#2012-05-03| 927.69
#2012-05-04| 907.75
#2012-05-07| 910.70
#2012-05-08| 886.68
#2012-05-09| 887.39
#2012-05-10| 881.37
#2012-05-11| 887.94
#2012-05-14| 871.62
#2012-05-15| 869.79
#2012-05-16| 866.87
#2012-05-17| 860.32
#2012-05-18| 844.59
#2012-05-21| 852.62
#2012-05-22| 861.89
#2012-05-23| 831.87
#2012-05-24| 832.93
#2012-05-25| 832.08
#2012-05-28| .
#2012-05-29| 845.74
#2012-05-30| 823.70
#2012-05-31| 823.01
#2012-06-01| 799.82
#2012-06-04| 799.65
#2012-06-05| 801.31
#2012-06-06| 818.52
#2012-06-07| 838.02
#2012-06-08| 830.79
#2012-06-11| 835.57
#2012-06-12| 836.15
#2012-06-13| 839.85
#2012-06-14| 831.62
#2012-06-15| 835.72
#2012-06-18| 840.95
#2012-06-19| 857.06
#2012-06-20| 860.18
#2012-06-21| 854.53
#2012-06-22| 840.56
#2012-06-25| 827.30
#2012-06-26| 827.51
#2012-06-27| 834.62
#2012-06-28| 823.36
#2012-06-29| 857.18
#2012-07-02| 865.68
#2012-07-03| 875.40
#2012-07-04| .
#2012-07-05| 866.59
#2012-07-06| 858.18
#2012-07-09| 851.16
#2012-07-10| 860.64
#2012-07-11| 849.58
#2012-07-12| 834.05
#2012-07-13| 852.41
#2012-07-16| 853.44
#2012-07-17| 853.09
#2012-07-18| 868.96
#2012-07-19| 884.10
#2012-07-20| 870.22
#2012-07-23| 849.29
#2012-07-24| 849.75
#2012-07-25| 849.13
#2012-07-26| 879.48
#2012-07-27| 892.41
#2012-07-30| 891.49
#2012-07-31| 886.30
#2012-08-01| 890.70
#2012-08-02| 880.94
#2012-08-03| 905.71
#2012-08-06| 916.06
#2012-08-07| 917.03
#2012-08-08| 914.08
#2012-08-09| 921.84
#2012-08-10| 923.44
#2012-08-13| 919.89
#2012-08-14| 921.41
#2012-08-15| 917.04
#2012-08-16| 918.55
#2012-08-17| 916.08
#2012-08-20| 919.53
#2012-08-21| 929.88
#2012-08-22| 915.00
#2012-08-23| 922.46
#2012-08-24| 917.70
#2012-08-27| 921.19
#2012-08-28| 921.28
#2012-08-29| 916.45
#2012-08-30| 911.22
#2012-08-31| 918.46
#2012-09-03| .
#2012-09-04| 916.28
#2012-09-05| 918.69
#2012-09-06| 930.61
#2012-09-07| 936.00
#2012-09-10| 929.75
#2012-09-11| 925.66
#2012-09-12| 918.88
#2012-09-13| 924.14
#2012-09-14| 942.88
#2012-09-17| 937.38
#2012-09-18| 942.75
#2012-09-19| 944.91
#2012-09-20| 940.06
#2012-09-21| 936.80
#2012-09-24| 929.34
#2012-09-25| 935.97
#2012-09-26| 917.09
#2012-09-27| 917.87
#2012-09-28| 907.61
#2012-10-01| 925.13
#2012-10-02| 928.47
#2012-10-03| 921.93
#2012-10-04| 933.20
#2012-10-05| 943.60
#2012-10-08| 925.18
#2012-10-09| 910.09
#2012-10-10| 906.36
#2012-10-11| 925.64
#2012-10-12| 926.75
#2012-10-15| 931.32
#2012-10-16| 949.82
#2012-10-17| 958.51
#2012-10-18| 949.87
#2012-10-19| 941.76
#2012-10-22| 942.86
#2012-10-23| 919.31
#2012-10-24| 925.90
#2012-10-25| 931.74
#2012-10-26| 934.86
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 934.17
#2012-11-01| 948.21
#2012-11-02| 954.63
#2012-11-05| 947.51
#2012-11-06| 951.70
#2012-11-07| 938.42
#2012-11-08| 939.47
#2012-11-09| 940.74
#2012-11-12| 943.72
#2012-11-13| 947.66
#2012-11-14| 937.45
#2012-11-15| 933.10
#2012-11-16| 919.65
#2012-11-19| 952.16
#2012-11-20| 956.83
#2012-11-21| 961.15
#2012-11-22| .
#2012-11-23| 978.20
#2012-11-26| 980.01
#2012-11-27| 983.94
#2012-11-28| 987.23
#2012-11-29| 997.12
#2012-11-30|1000.00
#2012-12-03|1009.37
#2012-12-04|1012.63
#2012-12-05|1007.45
#2012-12-06|1007.27
#2012-12-07|1004.04
#2012-12-10|1008.54
#2012-12-11|1012.08
#2012-12-12|1009.70
#2012-12-13|1003.39
#2012-12-14|1006.89
#2012-12-17|1007.26
#2012-12-18|1011.45
#2012-12-19|1014.65
#2012-12-20|1013.70
#2012-12-21|1008.78
#2012-12-24|1004.44
#2012-12-25|1004.45
#2012-12-26|1005.77
#2012-12-27|1006.35
#2012-12-28|1004.01
#2012-12-31|1007.34
#2013-01-01|1007.37
#2013-01-02|1021.36
#2013-01-03|1017.39
#2013-01-04|1017.53
#2013-01-07|1016.42
#2013-01-08|1013.95
#2013-01-09|1016.83
#2013-01-10|1019.82
#2013-01-11|1028.48
#2013-01-14|1030.20
#2013-01-15|1039.15
#2013-01-16|1038.78
#2013-01-17|1048.18
#2013-01-18|1041.20
#2013-01-21|1038.57
#2013-01-22|1035.04
#2013-01-23|1031.95
#2013-01-24|1043.70
#2013-01-25|1057.88
#2013-01-28|1053.63
#2013-01-29|1062.98
#2013-01-30|1060.03
#2013-01-31|1055.09
#2013-02-01|1072.96
#2013-02-04|1049.50
#2013-02-05|1052.08
#2013-02-06|1048.47
#2013-02-07|1029.40
#2013-02-08|1042.47
#2013-02-11|1033.24
#2013-02-12|1048.65
#2013-02-13|1051.86
#2013-02-14|1042.91
#2013-02-15|1048.02
#2013-02-18|1045.18
#2013-02-19|1059.08
#2013-02-20|1063.51
#2013-02-21|1038.03
#2013-02-22|1043.53
#2013-02-25|1040.23
#2013-02-26|1024.99
#2013-02-27|1031.79
#2013-02-28|1040.96
#2013-03-01|1040.25
#2013-03-04|1045.46
#2013-03-05|1058.73
#2013-03-06|1049.99
#2013-03-07|1060.88
#2013-03-08|1058.25
#2013-03-11|1065.89
#2013-03-12|1064.62
#2013-03-13|1066.43
#2013-03-14|1071.54
#2013-03-15|1078.57
#2013-03-18|1075.34
#2013-03-19|1064.38
#2013-03-20|1074.85
#2013-03-21|1059.20
#2013-03-22|1068.41
#2013-03-25|1063.98
#2013-03-26|1068.30
#2013-03-27|1061.84
#2013-03-28|1074.86
#2013-03-29|1074.93
#2013-04-01|1076.35
#2013-04-02|1088.95
#2013-04-03|1082.85
#2013-04-04|1069.23
#2013-04-05|1060.03
#2013-04-08|1068.05
#2013-04-09|1062.08
#2013-04-10|1082.28
#2013-04-11|1096.13
#2013-04-12|1085.38
#2013-04-15|1080.14
#2013-04-16|1066.61
#2013-04-17|1049.94
#2013-04-18|1047.45
#2013-04-19|1061.21
#2013-04-22|1057.35
#2013-04-23|1083.27
#2013-04-24|1086.36
#2013-04-25|1097.61
#2013-04-26|1096.69
#2013-04-29|1109.51
#2013-04-30|1112.89
#2013-05-01|1116.09
#2013-05-02|1116.34
#2013-05-03|1127.48
#2013-05-06|1123.27
#2013-05-07|1118.43
#2013-05-08|1136.79
#2013-05-09|1132.51
#2013-05-10|1128.02
#2013-05-13|1128.72
#2013-05-14|1133.03
#2013-05-15|1136.06
#2013-05-16|1155.68
#2013-05-17|1147.63
#2013-05-20|1155.74
#2013-05-21|1162.38
#2013-05-22|1160.20
#2013-05-23|1139.85
#2013-05-24|1142.72
#2013-05-27|1145.20
#2013-05-28|1154.96
#2013-05-29|1134.11
#2013-05-30|1140.96
#2013-05-31|1122.93
#2013-06-03|1120.71
#2013-06-04|1129.69
#2013-06-05|1111.21
#2013-06-06|1110.16
#2013-06-07|1126.29
#2013-06-10|1125.68
#2013-06-11|1118.48
#2013-06-12|1123.34
#2013-06-13|1113.86
#2013-06-14|1122.31
#2013-06-17|1134.83
#2013-06-18|1135.40
#2013-06-19|1139.56
#2013-06-20|1080.99
#2013-06-21|1067.55
#2013-06-24|1046.85
#2013-06-25|1063.03
#2013-06-26|1076.61
#2013-06-27|1084.10
#2013-06-28|1076.48
#2013-07-01|1097.13
#2013-07-02|1091.40
#2013-07-03|1080.41
#2013-07-04|1096.72
#2013-07-05|1077.16
#2013-07-08|1097.73
#2013-07-09|1101.43
#2013-07-10|1106.40
#2013-07-11|1126.91
#2013-07-12|1119.75
#2013-07-15|1125.83
#2013-07-16|1118.36
#2013-07-17|1120.67
#2013-07-18|1125.64
#2013-07-19|1127.24
#2013-07-22|1132.56
#2013-07-23|1126.01
#2013-07-24|1132.14
#2013-07-25|1125.15
#2013-07-26|1128.30
#2013-07-29|1129.53
#2013-07-30|1133.82
#2013-07-31|1137.65
#2013-08-01|1150.87
#2013-08-02|1159.61
#2013-08-05|1161.20
#2013-08-06|1168.48
#2013-08-07|1157.70
#2013-08-08|1163.50
#2013-08-09|1162.27
#2013-08-12|1157.48
#2013-08-13|1157.24
#2013-08-14|1164.25
#2013-08-15|1148.98
#2013-08-16|1157.71
#2013-08-19|1158.53
#2013-08-20|1158.93
#2013-08-21|1149.08
#2013-08-22|1152.88
#2013-08-23|1153.68
#2013-08-26|1152.48
#2013-08-27|1129.96
#2013-08-28|1112.63
#2013-08-29|1113.34
#2013-08-30|1103.74
#2013-09-02|1125.77
#2013-09-03|1119.02
#2013-09-04|1116.73
#2013-09-05|1117.10
#2013-09-06|1127.81
#2013-09-09|1139.96
#2013-09-10|1156.01
#2013-09-11|1157.40
#2013-09-12|1153.37
#2013-09-13|1158.00
#2013-09-16|1177.56
#2013-09-17|1172.46
#2013-09-18|1175.76
#2013-09-19|1205.00
#2013-09-20|1195.54
#2013-09-23|1189.91
#2013-09-24|1186.96
#2013-09-25|1186.55
#2013-09-26|1182.60
#2013-09-27|1185.11
#2013-09-30|1184.10
#2013-10-01|1182.68
#2013-10-02|1176.21
#2013-10-03|1178.05
#2013-10-04|1172.81
#2013-10-07|1167.09
#2013-10-08|1163.50
#2013-10-09|1149.03
#2013-10-10|1165.37
#2013-10-11|1174.29
#2013-10-14|1171.70
#2013-10-15|1166.42
#2013-10-16|1157.11
#2013-10-17|1181.41
#2013-10-18|1205.18
#2013-10-21|1206.15
#2013-10-22|1227.50
#2013-10-23|1226.12
#2013-10-24|1228.24
#2013-10-25|1222.80
#2013-10-28|1228.88
#2013-10-29|1224.62
#2013-10-30|1224.57
#2013-10-31|1217.90
#2013-11-01|1202.02
#2013-11-04|1207.79
#2013-11-05|1204.75
#2013-11-06|1208.84
#2013-11-07|1202.51
#2013-11-08|1198.66
#2013-11-11|1206.05
#2013-11-12|1199.54
#2013-11-13|1185.33
#2013-11-14|1201.76
#2013-11-15|1209.14
#2013-11-18|1221.47
#2013-11-19|1216.60
#2013-11-20|1215.77
#2013-11-21|1204.30
#2013-11-22|1210.04
#2013-11-25|1217.45
#2013-11-26|1213.44
#2013-11-27|1223.98
#2013-11-28|1224.59
#2013-11-29|1223.90
#2013-12-02|1217.11
#2013-12-03|1200.14
#2013-12-04|1191.80
#2013-12-05|1192.12
#2013-12-06|1198.71
#2013-12-09|1204.36
#2013-12-10|1199.93
#2013-12-11|1195.71
#2013-12-12|1176.79
#2013-12-13|1175.35
#2013-12-16|1187.88
#2013-12-17|1177.41
#2013-12-18|1193.71
#2013-12-19|1198.55
#2013-12-20|1200.47
#2013-12-23|1211.80
#2013-12-24|1212.03
#2013-12-25|1211.80
#2013-12-26|1214.51
#2013-12-27|1232.81
#2013-12-30|1235.40
#2013-12-31|1238.90
#2014-01-01|1238.92
#2014-01-02|1219.74
#2014-01-03|1221.99
#2014-01-06|1219.53
#2014-01-07|1207.92
#2014-01-08|1196.02
#2014-01-09|1178.92
#2014-01-10|1198.55
#2014-01-13|1191.01
#2014-01-14|1197.27
#2014-01-15|1195.94
#2014-01-16|1194.55
#2014-01-17|1196.45
#2014-01-20|1203.22
#2014-01-21|1215.92
#2014-01-22|1224.32
#2014-01-23|1218.02
#2014-01-24|1190.97
#2014-01-27|1179.71
#2014-01-28|1179.08
#2014-01-29|1163.19
#2014-01-30|1148.50
#2014-01-31|1159.29
#2014-02-03|1152.86
#2014-02-04|1148.25
#2014-02-05|1152.27
#2014-02-06|1182.34
#2014-02-07|1188.05
#2014-02-10|1200.09
#2014-02-11|1212.44
#2014-02-12|1209.08
#2014-02-13|1224.73
#2014-02-14|1230.15
#2014-02-17|1240.88
#2014-02-18|1245.09
#2014-02-19|1246.40
#2014-02-20|1242.96
#2014-02-21|1246.85
#2014-02-24|1255.04
#2014-02-25|1258.57
#2014-02-26|1247.33
#2014-02-27|1249.92
#2014-02-28|1263.35
#2014-03-03|1236.89
#2014-03-04|1257.24
#2014-03-05|1251.02
#2014-03-06|1256.98
#2014-03-07|1248.03
#2014-03-10|1244.73
#2014-03-11|1244.45
#2014-03-12|1231.65
#2014-03-13|1223.84
#2014-03-14|1217.57
#2014-03-17|1226.19
#2014-03-18|1234.77
#2014-03-19|1231.85
#2014-03-20|1215.62
#2014-03-21|1212.72
#2014-03-24|1203.85
#2014-03-25|1216.82
#2014-03-26|1229.83
#2014-03-27|1230.82
#2014-03-28|1243.93
#2014-03-31|1246.51
#2014-04-01|1250.32
#2014-04-02|1248.40
#2014-04-03|1243.45
#2014-04-04|1245.61
#2014-04-07|1233.16
#2014-04-08|1240.02
#2014-04-09|1250.81
#2014-04-10|1263.02
#2014-04-11|1252.14
#2014-04-14|1262.05
#2014-04-15|1259.02
#2014-04-16|1265.55
#2014-04-17|1269.70
#2014-04-18|1267.73
#2014-04-21|1267.65
#2014-04-22|1278.68
#2014-04-23|1275.54
#2014-04-24|1278.22
#2014-04-25|1278.05
#2014-04-28|1277.31
#2014-04-29|1282.12
#2014-04-30|1285.02
#2014-05-01|1290.08
#2014-05-02|1280.02
#2014-05-05|1277.31
#2014-05-06|1281.37
#2014-05-07|1285.04
#2014-05-08|1296.48
#2014-05-09|1284.19
#2014-05-12|1291.95
#2014-05-13|1293.02
#2014-05-14|1291.94
#2014-05-15|1294.21
#2014-05-16|1301.36
#2014-05-19|1303.75
#2014-05-20|1302.37
#2014-05-21|1304.91
#2014-05-22|1308.17
#2014-05-23|1301.68
#2014-05-26|1307.27
#2014-05-27|1307.71
#2014-05-28|1299.65
#2014-05-29|1307.57
#2014-05-30|1313.62
#2014-06-02|1308.71
#2014-06-03|1305.72
#2014-06-04|1307.97
#2014-06-05|1302.97
#2014-06-06|1301.82
#2014-06-09|1302.76
#2014-06-10|1304.29
#2014-06-11|1302.64
#2014-06-12|1309.38
#2014-06-13|1300.66
#2014-06-16|1298.75
#2014-06-17|1301.87
#2014-06-18|1300.70
#2014-06-19|1317.79
#2014-06-20|1319.42
#2014-06-23|1311.43
#2014-06-24|1309.91
#2014-06-25|1299.61
#2014-06-26|1292.72
#2014-06-27|1299.29
#2014-06-30|1306.73
#2014-07-01|1311.42
#2014-07-02|1309.61
#2014-07-03|1319.93
#2014-07-04|1315.97
#2014-07-07|1303.88
#2014-07-08|1294.98
#2014-07-09|1295.64
#2014-07-10|1287.66
#2014-07-11|1291.46
#2014-07-14|1305.71
#2014-07-15|1286.42
#2014-07-16|1294.90
#2014-07-17|1289.34
#2014-07-18|1292.38
#2014-07-21|1284.45
#2014-07-22|1287.84
#2014-07-23|1289.95
#2014-07-24|1291.51
#2014-07-25|1269.16
#2014-07-28|1273.55
#2014-07-29|1273.91
#2014-07-30|1262.52
#2014-07-31|1239.63
#2014-08-01|1231.05
#2014-08-04|1221.29
#2014-08-05|1230.07
#2014-08-06|1222.37
#2014-08-07|1214.20
#2014-08-08|1208.53
#2014-08-11|1222.60
#2014-08-12|1220.14
#2014-08-13|1226.86
#2014-08-14|1233.00
#2014-08-15|1233.20
#2014-08-18|1242.19
#2014-08-19|1248.53
#2014-08-20|1240.82
#2014-08-21|1241.72
#2014-08-22|1233.80
#2014-08-25|1241.49
#2014-08-26|1247.97
#2014-08-27|1247.30
#2014-08-28|1238.92
#2014-08-29|1241.86
#2014-09-01|1245.83
#2014-09-02|1242.55
#2014-09-03|1249.73
#2014-09-04|1250.03
#2014-09-05|1241.41
#2014-09-08|1236.45
#2014-09-09|1230.27
#2014-09-10|1231.00
#2014-09-11|1235.62
#2014-09-12|1240.85
#2014-09-15|1244.07
#2014-09-16|1240.57
#2014-09-17|1240.66
#2014-09-18|1245.04
#2014-09-19|1236.98
#2014-09-22|1230.18
#2014-09-23|1215.78
#2014-09-24|1220.45
#2014-09-25|1205.80
#2014-09-26|1197.98
#2014-09-29|1191.30
#2014-09-30|1187.40
#2014-10-01|1178.45
#2014-10-02|1164.33
#2014-10-03|1159.82
#2014-10-06|1170.60
#2014-10-07|1163.94
#2014-10-08|1166.39
#2014-10-09|1169.04
#2014-10-10|1142.75
#2014-10-13|1142.14
#2014-10-14|1135.16
#2014-10-15|1125.54
#2014-10-16|1124.78
#2014-10-17|1150.66
#2014-10-20|1152.88
#2014-10-21|1163.69
#2014-10-22|1158.94
#2014-10-23|1159.41
#2014-10-24|1156.08
#2014-10-27|1163.79
#2014-10-28|1173.40
#2014-10-29|1182.81
#2014-10-30|1178.17
#2014-10-31|1189.94
#2014-11-03|1180.01
#2014-11-04|1181.90
#2014-11-05|1189.39
#2014-11-06|1192.18
#2014-11-07|1185.83
#2014-11-10|1199.27
#2014-11-11|1207.29
#2014-11-12|1204.06
#2014-11-13|1214.88
#2014-11-14|1210.04
#2014-11-17|1214.47
#2014-11-18|1219.20
#2014-11-19|1222.60
#2014-11-20|1229.11
#2014-11-21|1234.03
#2014-11-24|1238.52
#2014-11-25|1246.00
#2014-11-26|1248.75
#2014-11-27|1252.98
#2014-11-28|1263.90
#2014-12-01|1257.03
#2014-12-02|1250.05
#2014-12-03|1246.01
#2014-12-04|1247.84
#2014-12-05|1250.81
#2014-12-08|1242.82
#2014-12-09|1230.72
#2014-12-10|1226.06
#2014-12-11|1217.58
#2014-12-12|1194.20
#2014-12-15|1171.08
#2014-12-16|1190.40
#2014-12-17|1182.58
#2014-12-18|1206.83
#2014-12-19|1215.86
#2014-12-22|1221.65
#2014-12-23|1213.37
#2014-12-24|1214.86
#2014-12-25|1214.90
#2014-12-26|1214.18
#2014-12-29|1217.15
#2014-12-30|1207.41
#2014-12-31|1208.90
#2015-01-01|1208.91
#2015-01-02|1187.47
#2015-01-05|1163.72
#2015-01-06|1157.10
#2015-01-07|1149.48
#2015-01-08|1179.32
#2015-01-09|1175.14
#2015-01-12|1186.12
#2015-01-13|1198.48
#2015-01-14|1184.95
#2015-01-15|1184.03
#2015-01-16|1176.99
#2015-01-19|1194.21
#2015-01-20|1195.51
#2015-01-21|1209.53
#2015-01-22|1207.50
#2015-01-23|1221.63
#2015-01-26|1227.44
#2015-01-27|1234.72
#2015-01-28|1237.95
#2015-01-29|1243.76
#2015-01-30|1232.46
#2015-02-02|1237.06
#2015-02-03|1244.86
#2015-02-04|1265.33
#2015-02-05|1261.98
#2015-02-06|1252.00
#2015-02-09|1241.91
#2015-02-10|1256.89
#2015-02-11|1258.82
#2015-02-12|1273.38
#2015-02-13|1271.21
#2015-02-16|1265.38
#2015-02-17|1275.04
#2015-02-18|1275.91
#2015-02-19|1292.76
#2015-02-20|1290.51
#2015-02-23|1306.32
#2015-02-24|1308.00
#2015-02-25|1309.25
#2015-02-26|1310.18
#2015-02-27|1317.66
#2015-03-02|1309.92
#2015-03-03|1302.20
#2015-03-04|1302.12
#2015-03-05|1312.66
#2015-03-06|1290.93
#2015-03-09|1279.82
#2015-03-10|1253.25
#2015-03-11|1252.30
#2015-03-12|1255.87
#2015-03-13|1249.96
#2015-03-16|1273.19
#2015-03-17|1263.06
#2015-03-18|1268.89
#2015-03-19|1270.41
#2015-03-20|1288.82
#2015-03-23|1295.03
#2015-03-24|1295.31
#2015-03-25|1287.14
#2015-03-26|1268.73
#2015-03-27|1271.97
#2015-03-30|1275.21
#2015-03-31|1255.18
#2015-04-01|1260.17
#2015-04-02|1277.37
#2015-04-03|1287.57
#2015-04-06|1292.82
#2015-04-07|1296.54
#2015-04-08|1291.63
#2015-04-09|1296.07
#2015-04-10|1308.15
#2015-04-13|1296.84
#2015-04-14|1306.25
#2015-04-15|1305.81
#2015-04-16|1322.50
#2015-04-17|1312.83
#2015-04-20|1316.47
#2015-04-21|1327.15
#2015-04-22|1320.55
#2015-04-23|1323.08
#2015-04-24|1339.57
#2015-04-27|1351.39
#2015-04-28|1339.55
#2015-04-29|1326.32
#2015-04-30|1326.99
#2015-05-01|1323.74
#2015-05-04|1326.80
#2015-05-05|1305.00
#2015-05-06|1315.16
#2015-05-07|1309.80
#2015-05-08|1348.68
#2015-05-11|1342.35
#2015-05-12|1332.48
#2015-05-13|1341.55
#2015-05-14|1360.34
#2015-05-15|1364.98
#2015-05-18|1362.79
#2015-05-19|1366.03
#2015-05-20|1368.45
#2015-05-21|1371.90
#2015-05-22|1358.75
#2015-05-25|1353.58
#2015-05-26|1336.93
#2015-05-27|1351.57
#2015-05-28|1352.12
#2015-05-29|1333.56
#2015-06-01|1327.00
#2015-06-02|1327.17
#2015-06-03|1344.41
#2015-06-04|1338.14
#2015-06-05|1299.02
#2015-06-08|1301.29
#2015-06-09|1296.89
#2015-06-10|1330.99
#2015-06-11|1336.52
#2015-06-12|1326.35
#2015-06-15|1307.50
#2015-06-16|1323.84
#2015-06-17|1320.29
#2015-06-18|1343.22
#2015-06-19|1337.96
#2015-06-22|1371.75
#2015-06-23|1361.19
#2015-06-24|1358.41
#2015-06-25|1355.87
#2015-06-26|1351.44
#2015-06-29|1319.04
#2015-06-30|1300.50
#2015-07-01|1316.29
#2015-07-02|1306.91
#2015-07-03|1300.44
#2015-07-06|1289.96
#2015-07-07|1258.85
#2015-07-08|1271.89
#2015-07-09|1297.77
#2015-07-10|1339.63
#2015-07-13|1344.46
#2015-07-14|1352.54
#2015-07-15|1354.41
#2015-07-16|1364.21
#2015-07-17|1363.25
#2015-07-20|1368.71
#2015-07-21|1363.33
#2015-07-22|1355.06
#2015-07-23|1362.84
#2015-07-24|1353.53
#2015-07-27|1342.93
#2015-07-28|1354.28
#2015-07-29|1375.08
#2015-07-30|1374.52
#2015-07-31|1394.57
#2015-08-03|1399.31
#2015-08-04|1403.05
#2015-08-05|1408.50
#2015-08-06|1409.61
#2015-08-07|1400.86
#2015-08-10|1412.96
#2015-08-11|1389.97
#2015-08-12|1349.08
#2015-08-13|1359.52
#2015-08-14|1357.72
#2015-08-17|1354.03
#2015-08-18|1347.61
#2015-08-19|1329.09
#2015-08-20|1314.02
#2015-08-21|1289.62
#2015-08-24|1252.14
#2015-08-25|1287.72
#2015-08-26|1264.10
#2015-08-27|1278.94
#2015-08-28|1284.75
#2015-08-31|1281.37
#2015-09-01|1254.00
#2015-09-02|1258.17
#2015-09-03|1271.40
#2015-09-04|1242.03
#2015-09-07|1254.34
#2015-09-08|1266.17
#2015-09-09|1280.14
#2015-09-10|1273.87
#2015-09-11|1268.98
#2015-09-14|1264.76
#2015-09-15|1272.77
#2015-09-16|1312.85
#2015-09-17|1316.79
#2015-09-18|1308.31
#2015-09-21|1302.19
#2015-09-22|1260.36
#2015-09-23|1267.41
#2015-09-24|1263.74
#2015-09-25|1296.00
#2015-09-28|1276.51
#2015-09-29|1260.83
#2015-09-30|1295.89
#2015-10-01|1287.68
#2015-10-02|1298.33
#2015-10-05|1325.97
#2015-10-06|1343.15
#2015-10-07|1340.08
#2015-10-08|1350.24
#2015-10-09|1362.04
#2015-10-12|1368.65
#2015-10-13|1358.24
#2015-10-14|1358.23
#2015-10-15|1378.07
#2015-10-16|1375.60
#2015-10-19|1377.86
#2015-10-20|1374.41
#2015-10-21|1381.79
#2015-10-22|1387.61
#2015-10-23|1393.34
#2015-10-26|1388.52
#2015-10-27|1378.51
#2015-10-28|1393.55
#2015-10-29|1391.77
#2015-10-30|1393.83
#2015-11-02|1384.44
#2015-11-03|1379.90
#2015-11-04|1381.63
#2015-11-05|1385.59
#2015-11-06|1351.83
#2015-11-09|1337.28
#2015-11-10|1337.01
#2015-11-11|1356.17
#2015-11-12|1339.80
#2015-11-13|1315.91
#2015-11-16|1323.27
#2015-11-17|1345.53
#2015-11-18|1338.54
#2015-11-19|1350.16
#2015-11-20|1350.98
#2015-11-23|1341.92
#2015-11-24|1317.41
#2015-11-25|1335.25
#2015-11-26|1345.39
#2015-11-27|1339.23
#2015-11-30|1336.20
#2015-12-01|1343.87
#2015-12-02|1346.11
#2015-12-03|1331.40
#2015-12-04|1333.65
#2015-12-07|1346.57
#2015-12-08|1323.53
#2015-12-09|1322.49
#2015-12-10|1311.84
#2015-12-11|1293.55
#2015-12-14|1279.72
#2015-12-15|1307.25
#2015-12-16|1313.05
#2015-12-17|1311.30
#2015-12-18|1292.06
#2015-12-21|1285.08
#2015-12-22|1288.89
#2015-12-23|1311.60
#2015-12-24|1320.73
#2015-12-25|1320.73
#2015-12-28|1316.26
#2015-12-29|1330.67
#2015-12-30|1327.76
#2015-12-31|1313.06
#2016-01-01|1313.06
#2016-01-04|1271.39
#2016-01-05|1265.73
#2016-01-06|1257.68
#2016-01-07|1244.92
#2016-01-08|1238.73
#2016-01-11|1233.16
#2016-01-12|1247.15
#2016-01-13|1256.99
#2016-01-14|1230.63
#2016-01-15|1219.79
#2016-01-18|1219.90
#2016-01-19|1239.62
#2016-01-20|1205.88
#2016-01-21|1212.76
#2016-01-22|1245.71
#2016-01-25|1253.58
#2016-01-26|1261.83
#2016-01-27|1276.01
#2016-01-28|1274.63
#2016-01-29|1296.46
#2016-02-01|1308.70
#2016-02-02|1300.11
#2016-02-03|1307.94
#2016-02-04|1301.52
#2016-02-05|1284.78
#2016-02-08|1256.41
#2016-02-09|1258.50
#2016-02-10|1258.83
#2016-02-11|1242.15
#2016-02-12|1255.63
#2016-02-15|1286.44
#2016-02-16|1284.78
#2016-02-17|1309.68
#2016-02-18|1308.65
#2016-02-19|1305.35
#2016-02-22|1301.54
#2016-02-23|1288.80
#2016-02-24|1265.75
#2016-02-25|1289.38
#2016-02-26|1289.29
#2016-02-29|1289.52
#2016-03-01|1310.97
#2016-03-02|1297.52
#2016-03-03|1294.86
#2016-03-04|1313.96
#2016-03-07|1306.58
#2016-03-08|1312.44
#2016-03-09|1318.33
#2016-03-10|1312.98
#2016-03-11|1336.54
#2016-03-14|1343.82
#2016-03-15|1332.26
#2016-03-16|1325.41
#2016-03-17|1356.23
#2016-03-18|1353.52
#2016-03-21|1343.01
#2016-03-22|1329.22
#2016-03-23|1339.00
#2016-03-24|1323.45
#2016-03-25|1323.42
#2016-03-28|1331.28
#2016-03-29|1340.68
#2016-03-30|1380.76
#2016-03-31|1366.11
#2016-04-01|1346.51
#2016-04-04|1358.88
#2016-04-05|1345.92
#2016-04-06|1352.47
#2016-04-07|1345.17
#2016-04-08|1352.59
#2016-04-11|1356.15
#2016-04-12|1351.53
#2016-04-13|1366.35
#2016-04-14|1361.37
#2016-04-15|1359.82
#2016-04-18|1375.53
#2016-04-19|1403.33
#2016-04-20|1396.63
#2016-04-21|1369.71
#2016-04-22|1351.88
#2016-04-25|1364.12
#2016-04-26|1367.28
#2016-04-27|1370.98
#2016-04-28|1380.58
#2016-04-29|1373.90
#2016-05-02|1384.36
#2016-05-03|1372.17
#2016-05-04|1361.36
#2016-05-05|1363.12
#2016-05-06|1360.53
#2016-05-09|1372.13
#2016-05-10|1386.57
#2016-05-11|1381.36
#2016-05-12|1373.59
#2016-05-13|1363.49
#2016-05-16|1369.18
#2016-05-17|1362.83
#2016-05-18|1369.38
#2016-05-19|1350.04
#2016-05-20|1362.26
#2016-05-23|1352.12
#2016-05-24|1379.95
#2016-05-25|1383.68
#2016-05-26|1392.80
#2016-05-27|1390.43
#2016-05-30|1393.59
#2016-05-31|1385.26
#2016-06-01|1377.37
#2016-06-02|1377.39
#2016-06-03|1397.90
#2016-06-06|1406.07
#2016-06-07|1420.68
#2016-06-08|1421.40
#2016-06-09|1402.87
#2016-06-10|1366.84
#2016-06-13|1343.24
#2016-06-14|1306.89
#2016-06-15|1321.94
#2016-06-16|1308.49
#2016-06-17|1328.84
#2016-06-20|1394.31
#2016-06-21|1395.60
#2016-06-22|1400.12
#2016-06-23|1422.60
#2016-06-24|1314.63
#2016-06-27|1263.81
#2016-06-28|1302.60
#2016-06-29|1350.11
#2016-06-30|1370.50
#2016-07-01|1379.19
#2016-07-04|1372.47
#2016-07-05|1358.87
#2016-07-06|1329.86
#2016-07-07|1343.47
#2016-07-08|1346.05
#2016-07-11|1365.04
#2016-07-12|1368.80
#2016-07-13|1374.39
#2016-07-14|1376.35
#2016-07-15|1372.67
#2016-07-18|1372.91
#2016-07-19|1356.15
#2016-07-20|1369.55
#2016-07-21|1367.32
#2016-07-22|1363.48
#2016-07-25|1368.00
#2016-07-26|1367.23
#2016-07-27|1374.18
#2016-07-28|1380.15
#2016-07-29|1398.40
#2016-08-01|1389.81
#2016-08-02|1394.33
#2016-08-03|1377.89
#2016-08-04|1380.29
#2016-08-05|1386.15
#2016-08-08|1376.19
#2016-08-09|1389.81
#2016-08-10|1397.44
#2016-08-11|1422.63
#2016-08-12|1421.74
#2016-08-15|1422.64
#2016-08-16|1423.30
#2016-08-17|1420.00
#2016-08-18|1431.58
#2016-08-19|1424.71
#2016-08-22|1425.51
#2016-08-23|1430.50
#2016-08-24|1425.12
#2016-08-25|1422.80
#2016-08-26|1424.73
#2016-08-29|1407.34
#2016-08-30|1403.03
#2016-08-31|1388.66
#2016-09-01|1400.77
#2016-09-02|1434.65
#2016-09-05|1426.19
#2016-09-06|1436.42
#2016-09-07|1433.74
#2016-09-08|1423.77
#2016-09-09|1391.87
#2016-09-12|1391.96
#2016-09-13|1386.94
#2016-09-14|1376.12
#2016-09-15|1386.27
#2016-09-16|1367.73
#2016-09-19|1382.71
#2016-09-20|1385.11
#2016-09-21|1377.24
#2016-09-22|1416.33
#2016-09-23|1409.27
#2016-09-26|1396.86
#2016-09-27|1398.28
#2016-09-28|1405.23
#2016-09-29|1400.24
#2016-09-30|1405.93
#2016-10-03|1404.56
#2016-10-04|1416.18
#2016-10-05|1393.51
#2016-10-06|1380.90
#2016-10-07|1365.77
#2016-10-10|1367.64
#2016-10-11|1365.24
#2016-10-12|1356.02
#2016-10-13|1350.39
#2016-10-14|1360.80
#2016-10-17|1341.72
#2016-10-18|1356.32
#2016-10-19|1355.36
#2016-10-20|1352.42
#2016-10-21|1340.82
#2016-10-24|1340.37
#2016-10-25|1332.47
#2016-10-26|1331.84
#2016-10-27|1331.57
#2016-10-28|1337.06
#2016-10-31|1334.01
#2016-11-01|1334.28
#2016-11-02|1332.83
#2016-11-03|1327.90
#2016-11-04|1325.39
#2016-11-07|1326.90
#2016-11-08|1330.17
#2016-11-09|1313.99
#2016-11-10|1272.58
#2016-11-11|1275.49
#2016-11-14|1255.50
#2016-11-15|1266.11
#2016-11-16|1255.38
#2016-11-17|1267.26
#2016-11-18|1259.24
#2016-11-21|1268.77
#2016-11-22|1263.12
#2016-11-23|1254.36
#2016-11-24|1260.86
#2016-11-25|1272.29
#2016-11-28|1263.73
#2016-11-29|1277.62
#2016-11-30|1278.56
#2016-12-01|1263.14
#2016-12-02|1270.87
#2016-12-05|1283.65
#2016-12-06|1289.61
#2016-12-07|1294.61
#2016-12-08|1288.12
#2016-12-09|1297.02
#2016-12-12|1296.88
#2016-12-13|1321.97
#2016-12-14|1315.79
#2016-12-15|1288.74
#2016-12-16|1290.87
#2016-12-19|1305.60
#2016-12-20|1302.49
#2016-12-21|1305.54
#2016-12-22|1306.61
#2016-12-23|1306.99
#2016-12-26|1306.97
#2016-12-27|1309.24
#2016-12-28|1306.80
#2016-12-29|1315.10
#2016-12-30|1329.84
#2017-01-02|1333.33
#2017-01-03|1306.07
#2017-01-04|1310.19
#2017-01-05|1322.85
#2017-01-06|1317.72
#2017-01-09|1320.80
#2017-01-10|1329.14
#2017-01-11|1320.70
#2017-01-12|1350.76
#2017-01-13|1355.84
#2017-01-16|1352.24
#2017-01-17|1354.93
#2017-01-18|1361.24
#2017-01-19|1358.38
#2017-01-20|1365.02
#2017-01-23|1377.45
#2017-01-24|1380.58
#2017-01-25|1395.45
#2017-01-26|1382.02
#2017-01-27|1384.20
#2017-01-30|1369.99
#2017-01-31|1378.52
#2017-02-01|1378.40
#2017-02-02|1389.15
#2017-02-03|1395.07
#2017-02-06|1376.04
#2017-02-07|1376.87
#2017-02-08|1395.00
#2017-02-09|1395.63
#2017-02-10|1386.11
#2017-02-13|1394.12
#2017-02-14|1381.98
#2017-02-15|1385.17
#2017-02-16|1397.44
#2017-02-17|1429.16
#2017-02-20|1413.29
#2017-02-21|1416.24
#2017-02-22|1436.43
#2017-02-23|1446.39
#2017-02-24|1438.74
#2017-02-27|1442.40
#2017-02-28|1440.35
#2017-03-01|1449.63
#2017-03-02|1442.04
#2017-03-03|1438.85
#2017-03-06|1439.21
#2017-03-07|1437.68
#2017-03-08|1438.59
#2017-03-09|1449.55
#2017-03-10|1464.08
#2017-03-13|1470.64
#2017-03-14|1471.00
#2017-03-15|1472.09
#2017-03-16|1500.62
#2017-03-17|1506.91
#2017-03-20|1505.97
#2017-03-21|1508.40
#2017-03-22|1506.38
#2017-03-23|1511.83
#2017-03-24|1514.69
#2017-03-27|1521.68
#2017-03-28|1518.06
#2017-03-29|1509.88
#2017-03-30|1513.60
#2017-03-31|1513.55
#2017-04-03|1503.49
#2017-04-04|1504.77
#2017-04-05|1505.26
#2017-04-06|1513.01
#2017-04-07|1518.63
#2017-04-10|1518.82
#2017-04-11|1529.44
#2017-04-12|1537.65
#2017-04-13|1540.99
#2017-04-14|1540.94
#2017-04-17|1548.17
#2017-04-18|1536.71
#2017-04-19|1535.08
#2017-04-20|1546.15
#2017-04-21|1532.17
#2017-04-24|1577.64
#2017-04-25|1589.60
#2017-04-26|1594.07
#2017-04-27|1592.04
#2017-04-28|1590.68
#2017-05-01|1592.29
#2017-05-02|1601.08
#2017-05-03|1597.68
#2017-05-04|1610.39
#2017-05-05|1622.48
#2017-05-08|1617.32
#2017-05-09|1619.22
#2017-05-10|1618.79
#2017-05-11|1615.06
#2017-05-12|1618.16
#2017-05-15|1625.60
#2017-05-16|1644.69
#2017-05-17|1639.82
#2017-05-18|1629.75
#2017-05-19|1649.15
#2017-05-22|1659.70
#2017-05-23|1653.72
#2017-05-24|1650.03
#2017-05-25|1663.24
#2017-05-26|1659.38
#2017-05-29|1659.62
#2017-05-30|1657.02
#2017-05-31|1668.17
#2017-06-01|1667.14
#2017-06-02|1683.68
#2017-06-05|1683.85
#2017-06-06|1676.14
#2017-06-07|1673.83
#2017-06-08|1652.49
#2017-06-09|1646.13
#2017-06-12|1597.94
#2017-06-13|1604.33
#2017-06-14|1617.96
#2017-06-15|1599.03
#2017-06-16|1618.41
#2017-06-19|1627.20
#2017-06-20|1614.20
#2017-06-21|1611.92
#2017-06-22|1609.57
#2017-06-23|1613.05
#2017-06-26|1622.71
#2017-06-27|1618.09
#2017-06-28|1620.52
#2017-06-29|1589.79
#2017-06-30|1591.28
#2017-07-03|1592.09
#2017-07-04|1581.42
#2017-07-05|1591.81
#2017-07-06|1582.44
#2017-07-07|1585.04
#2017-07-10|1585.88
#2017-07-11|1577.47
#2017-07-12|1602.22
#2017-07-13|1611.20
#2017-07-14|1625.09
#2017-07-17|1632.98
#2017-07-18|1628.15
#2017-07-19|1640.40
#2017-07-20|1658.57
#2017-07-21|1652.57
#2017-07-24|1640.46
#2017-07-25|1635.15
#2017-07-26|1639.54
#2017-07-27|1643.66
#2017-07-28|1627.13
#2017-07-31|1618.10
#2017-08-01|1633.59
#2017-08-02|1635.98
#2017-08-03|1651.99
#2017-08-04|1650.66
#2017-08-07|1655.27
#2017-08-08|1642.92
#2017-08-09|1634.79
#2017-08-10|1616.20
#2017-08-11|1611.72
#2017-08-14|1622.59
#2017-08-15|1615.57
#2017-08-16|1621.03
#2017-08-17|1621.90
#2017-08-18|1607.72
#2017-08-21|1615.18
#2017-08-22|1619.44
#2017-08-23|1616.41
#2017-08-24|1625.51
#2017-08-25|1632.31
#2017-08-28|1637.73
#2017-08-29|1633.02
#2017-08-30|1627.04
#2017-08-31|1639.75
#2017-09-01|1648.16
#2017-09-04|1642.46
#2017-09-05|1640.91
#2017-09-06|1647.50
#2017-09-07|1671.91
#2017-09-08|1675.32
#2017-09-11|1684.20
#2017-09-12|1675.47
#2017-09-13|1670.52
#2017-09-14|1654.12
#2017-09-15|1674.62
#2017-09-18|1670.36
#2017-09-19|1664.97
#2017-09-20|1664.66
#2017-09-21|1643.16
#2017-09-22|1654.16
#2017-09-25|1645.98
#2017-09-26|1634.16
#2017-09-27|1633.17
#2017-09-28|1635.07
#2017-09-29|1652.67
#2017-10-02|1652.29
#2017-10-03|1652.84
#2017-10-04|1653.93
#2017-10-05|1645.20
#2017-10-06|1635.77
#2017-10-09|1644.42
#2017-10-10|1672.28
#2017-10-11|1679.07
#2017-10-12|1688.39
#2017-10-13|1697.44
#2017-10-16|1686.92
#2017-10-17|1675.13
#2017-10-18|1682.96
#2017-10-19|1660.67
#2017-10-20|1639.44
#2017-10-23|1637.43
#2017-10-24|1630.30
#2017-10-25|1640.89
#2017-10-26|1660.76
#2017-10-27|1662.76
#2017-10-30|1663.93
#2017-10-31|1672.02
#2017-11-01|1665.36
#2017-11-02|1660.93
#2017-11-03|1662.55
#2017-11-06|1659.21
#2017-11-07|1649.22
#2017-11-08|1653.19
#2017-11-09|1637.64
#2017-11-10|1636.53
#2017-11-13|1625.80
#2017-11-14|1623.63
#2017-11-15|1617.82
#2017-11-16|1630.11
#2017-11-17|1628.18
#2017-11-20|1638.06
#2017-11-21|1649.27
#2017-11-22|1643.34
#2017-11-23|1653.02
#2017-11-24|1659.91
#2017-11-27|1650.04
#2017-11-28|1651.45
#2017-11-29|1642.08
#2017-11-30|1644.89
#2017-12-01|1633.08
#2017-12-04|1639.64
#2017-12-05|1643.09
#2017-12-06|1639.80
#2017-12-07|1637.12
#2017-12-08|1637.44
#2017-12-11|1641.93
#2017-12-12|1642.38
#2017-12-13|1638.21
#2017-12-14|1630.14
#2017-12-15|1631.86
#2017-12-18|1656.75
#2017-12-19|1649.50
#2017-12-20|1640.65
#2017-12-21|1647.16
#2017-12-22|1642.80
#2017-12-25|1642.85
#2017-12-26|1644.91
#2017-12-27|1655.05
#2017-12-28|1655.21
#2017-12-29|1666.02
#2018-01-01|1666.01
#2018-01-02|1654.78
#2018-01-03|1655.16
#2018-01-04|1667.49
#2018-01-05|1683.62
#2018-01-08|1675.15
#2018-01-09|1671.71
#2018-01-10|1658.22
#2018-01-11|1659.28
#2018-01-12|1670.44
#2018-01-15|1688.11
#2018-01-16|1685.85
#2018-01-17|1688.15
#2018-01-18|1683.90
#2018-01-19|1707.06
#2018-01-22|1709.05
#2018-01-23|1726.73
#2018-01-24|1724.87
#2018-01-25|1716.91
#2018-01-26|1721.00
#2018-01-29|1704.56
#2018-01-30|1710.51
#2018-01-31|1720.27
#2018-02-01|1721.46
#2018-02-02|1697.00
#2018-02-05|1655.97
#2018-02-06|1606.65
#2018-02-07|1637.36
#2018-02-08|1603.29
#2018-02-09|1577.94
#2018-02-12|1601.24
#2018-02-13|1592.96
#2018-02-14|1610.53
#2018-02-15|1630.38
#2018-02-16|1645.91
#2018-02-19|1617.44
#2018-02-20|1618.39
#2018-02-21|1611.25
#2018-02-22|1601.83
#2018-02-23|1616.67
#2018-02-26|1626.97
#2018-02-27|1601.57
#2018-02-28|1582.13
#2018-03-01|1558.81
#2018-03-02|1553.35
#2018-03-05|1574.25
#2018-03-06|1577.61
#2018-03-07|1583.69
#2018-03-08|1599.03
#2018-03-09|1609.49
#2018-03-12|1608.01
#2018-03-13|1595.01
#2018-03-14|1597.72
#2018-03-15|1599.08
#2018-03-16|1592.24
#2018-03-19|1590.63
#2018-03-20|1589.79
#2018-03-21|1586.05
#2018-03-22|1589.16
#2018-03-23|1588.99
#2018-03-26|1587.63
#2018-03-27|1594.29
#2018-03-28|1618.06
#2018-03-29|1626.56
#2018-03-30|1626.55
#2018-04-02|1628.60
#2018-04-03|1624.47
#2018-04-04|1639.81
#2018-04-05|1664.71
#2018-04-06|1671.88
#2018-04-09|1671.98
#2018-04-10|1687.16
#2018-04-11|1685.68
#2018-04-12|1685.59
#2018-04-13|1688.74
#2018-04-16|1689.97
#2018-04-17|1688.00
#2018-04-18|1688.10
#2018-04-19|1658.97
#2018-04-20|1645.71
#2018-04-23|1638.40
#2018-04-24|1636.67
#2018-04-25|1637.37
#2018-04-26|1648.90
#2018-04-27|1663.39
#2018-04-30|1667.44
#2018-05-01|1645.97
#2018-05-02|1641.47
#2018-05-03|1627.63
#2018-05-04|1631.90
#2018-05-07|1637.16
#2018-05-08|1637.23
#2018-05-09|1652.17
#2018-05-10|1653.81
#2018-05-11|1660.69
#2018-05-14|1665.20
#2018-05-15|1651.33
#2018-05-16|1653.07
#2018-05-17|1661.04
#2018-05-18|1658.45
#2018-05-21|1660.76
#2018-05-22|1662.96
#2018-05-23|1647.32
#2018-05-24|1649.76
#2018-05-25|1651.76
#2018-05-28|1646.27
#2018-05-29|1621.90
#2018-05-30|1632.45
#2018-05-31|1629.93
#2018-06-01|1635.04
#2018-06-04|1643.07
#2018-06-05|1643.93
#2018-06-06|1647.22
#2018-06-07|1632.15
#2018-06-08|1637.18
#2018-06-11|1648.17
#2018-06-12|1634.97
#2018-06-13|1641.43
#2018-06-14|1634.84
#2018-06-15|1627.45
#2018-06-18|1607.00
#2018-06-19|1586.83
#2018-06-20|1594.61
#2018-06-21|1591.94
#2018-06-22|1614.22
#2018-06-25|1584.97
#2018-06-26|1585.62
#2018-06-27|1585.78
#2018-06-28|1574.92
#2018-06-29|1603.96
#2018-07-02|1582.58
#2018-07-03|1604.09
#2018-07-04|1602.36
#2018-07-05|1598.30
#2018-07-06|1608.34
#2018-07-09|1616.50
#2018-07-10|1620.92
#2018-07-11|1606.01
#2018-07-12|1615.81
#2018-07-13|1621.94
#2018-07-16|1621.79
#2018-07-17|1613.44
#2018-07-18|1614.54
#2018-07-19|1621.28
#2018-07-20|1646.62
#2018-07-23|1627.21
#2018-07-24|1636.02
#2018-07-25|1636.18
#2018-07-26|1643.82
#2018-07-27|1646.37
#2018-07-30|1652.43
#2018-07-31|1653.91
#2018-08-01|1650.31
#2018-08-02|1633.30
#2018-08-03|1645.41
#2018-08-06|1641.95
#2018-08-07|1651.60
#2018-08-08|1650.30
#2018-08-09|1656.26
#2018-08-10|1617.52
#2018-08-13|1618.13
#2018-08-14|1622.34
#2018-08-15|1589.39
#2018-08-16|1615.33
#2018-08-17|1617.09
#2018-08-20|1632.99
#2018-08-21|1637.59
#2018-08-22|1647.04
#2018-08-23|1641.64
#2018-08-24|1639.01
#2018-08-27|1652.65
#2018-08-28|1666.20
#2018-08-29|1663.07
#2018-08-30|1657.64
#2018-08-31|1633.11
#2018-09-03|1629.06
#2018-09-04|1596.34
#2018-09-05|1581.49
#2018-09-06|1572.30
#2018-09-07|1574.38
#2018-09-10|1584.92
#2018-09-11|1577.91
#2018-09-12|1606.98
#2018-09-13|1601.54
#2018-09-14|1604.14
#2018-09-17|1603.86
#2018-09-18|1602.89
#2018-09-19|1591.15
#2018-09-20|1615.27
#2018-09-21|1630.35
#2018-09-24|1616.67
#2018-09-25|1614.75
#2018-09-26|1618.67
#2018-09-27|1620.61
#2018-09-28|1606.01
#2018-10-01|1605.67
#2018-10-02|1592.04
#2018-10-03|1600.28
#2018-10-04|1553.30
#2018-10-05|1547.31
#2018-10-08|1528.25
#2018-10-09|1531.98
#2018-10-10|1503.81
#2018-10-11|1482.17
#2018-10-12|1472.17
#2018-10-15|1480.46
#2018-10-16|1494.36
#2018-10-17|1486.08
#2018-10-18|1470.62
#2018-10-19|1483.30
#2018-10-22|1482.47
#2018-10-23|1473.89
#2018-10-24|1475.72
#2018-10-25|1492.48
#2018-10-26|1475.46
#2018-10-29|1473.59
#2018-10-30|1458.22
#2018-10-31|1476.93
#2018-11-01|1497.74
#2018-11-02|1503.95
#2018-11-05|1505.84
#2018-11-06|1502.22
#2018-11-07|1516.19
#2018-11-08|1504.24
#2018-11-09|1488.84
#2018-11-12|1449.17
#2018-11-13|1462.57
#2018-11-14|1462.46
#2018-11-15|1446.27
#2018-11-16|1455.01
#2018-11-19|1444.42
#2018-11-20|1431.51
#2018-11-21|1445.45
#2018-11-22|1441.78
#2018-11-23|1444.38
#2018-11-26|1439.42
#2018-11-27|1435.28
#2018-11-28|1432.62
#2018-11-29|1444.09
#2018-11-30|1426.43
#2018-12-03|1449.65
#2018-12-04|1445.44
#2018-12-05|1430.98
#2018-12-06|1400.19
#2018-12-07|1414.51
#2018-12-10|1389.10
#2018-12-11|1405.22
#2018-12-12|1427.79
#2018-12-13|1422.39
#2018-12-14|1398.72
#2018-12-17|1378.68
#2018-12-18|1375.84
#2018-12-19|1385.17
#2018-12-20|1374.27
#2018-12-21|1379.42
#2018-12-24|1365.13
#2018-12-25|1365.12
#2018-12-26|1362.66
#2018-12-27|1349.55
#2018-12-28|1377.97
#2018-12-31|1385.95
#2019-01-01|1385.97
#2019-01-02|1369.80
#2019-01-03|1355.28
#2019-01-04|1387.11
#2019-01-07|1381.57
#2019-01-08|1395.70
#2019-01-09|1412.36
#2019-01-10|1415.74
#2019-01-11|1424.46
#2019-01-14|1408.92
#2019-01-15|1408.95
#2019-01-16|1396.86
#2019-01-17|1400.73
#2019-01-18|1422.77
#2019-01-21|1419.91
#2019-01-22|1416.38
#2019-01-23|1420.22
#2019-01-24|1406.48
#2019-01-25|1417.42
#2019-01-28|1410.62
#2019-01-29|1427.90
#2019-01-30|1453.42
#2019-01-31|1462.47
#2019-02-01|1471.14
#2019-02-04|1465.38
#2019-02-05|1496.03
#2019-02-06|1478.08
#2019-02-07|1465.23
#2019-02-08|1459.95
#2019-02-11|1468.16
#2019-02-12|1484.06
#2019-02-13|1493.95
#2019-02-14|1481.27
#2019-02-15|1491.89
#2019-02-18|1508.03
#2019-02-19|1509.41
#2019-02-20|1517.88
#2019-02-21|1519.14
#2019-02-22|1516.77
#2019-02-25|1521.34
#2019-02-26|1530.99
#2019-02-27|1517.79
#2019-02-28|1516.52
#2019-03-01|1530.07
#2019-03-04|1526.70
#2019-03-05|1531.46
#2019-03-06|1534.89
#2019-03-07|1532.58
#2019-03-08|1526.63
#2019-03-11|1524.18
#2019-03-12|1533.90
#2019-03-13|1539.89
#2019-03-14|1559.43
#2019-03-15|1578.73
#2019-03-18|1577.64
#2019-03-19|1588.33
#2019-03-20|1580.52
#2019-03-21|1588.80
#2019-03-22|1567.58
#2019-03-25|1571.98
#2019-03-26|1581.40
#2019-03-27|1580.35
#2019-03-28|1583.00
#2019-03-29|1588.53
#2019-04-01|1598.11
#2019-04-02|1592.53
#2019-04-03|1601.83
#2019-04-04|1601.34
#2019-04-05|1595.55
#2019-04-08|1596.78
#2019-04-09|1587.83
#2019-04-10|1584.53
#2019-04-11|1594.59
#2019-04-12|1596.55
#2019-04-15|1596.75
#2019-04-16|1603.21
#2019-04-17|1609.38
#2019-04-18|1612.78
#2019-04-19|1612.85
#2019-04-22|1611.95
#2019-04-23|1609.70
#2019-04-24|1614.44
#2019-04-25|1598.51
#2019-04-26|1606.88
#2019-04-29|1611.38
#2019-04-30|1626.64
#2019-05-01|1626.05
#2019-05-02|1606.76
#2019-05-03|1626.46
#2019-05-06|1615.29
#2019-05-07|1590.72
#2019-05-08|1596.07
#2019-05-09|1586.80
#2019-05-10|1588.64
#2019-05-13|1573.30
#2019-05-14|1580.38
#2019-05-15|1587.81
#2019-05-16|1596.02
#2019-05-17|1598.33
#2019-05-20|1580.59
#2019-05-21|1593.55
#2019-05-22|1594.29
#2019-05-23|1580.93
#2019-05-24|1597.07
#2019-05-27|1599.47
#2019-05-28|1591.66
#2019-05-29|1567.35
#2019-05-30|1574.20
#2019-05-31|1558.49
#2019-06-03|1565.92
#2019-06-04|1579.51
#2019-06-05|1598.59
#2019-06-06|1609.05
#2019-06-07|1636.41
#2019-06-10|1630.15
#2019-06-11|1640.28
#2019-06-12|1639.71
#2019-06-13|1627.49
#2019-06-14|1617.64
#2019-06-17|1615.33
#2019-06-18|1632.11
#2019-06-19|1627.55
#2019-06-20|1639.81
#2019-06-21|1637.57
#2019-06-24|1648.63
#2019-06-25|1644.95
#2019-06-26|1633.51
#2019-06-27|1630.75
#2019-06-28|1649.53
#2019-07-01|1648.82
#2019-07-02|1663.98
#2019-07-03|1680.75
#2019-07-04|1679.30
#2019-07-05|1664.29
#2019-07-08|1671.41
#2019-07-09|1657.60
#2019-07-10|1659.46
#2019-07-11|1663.06
#2019-07-12|1669.63
#2019-07-15|1665.06
#2019-07-16|1673.98
#2019-07-17|1676.34
#2019-07-18|1685.30
#2019-07-19|1681.04
#2019-07-22|1688.14
#2019-07-23|1680.43
#2019-07-24|1671.31
#2019-07-25|1659.78
#2019-07-26|1663.55
#2019-07-29|1666.78
#2019-07-30|1637.54
#2019-07-31|1634.24
#2019-08-01|1643.45
#2019-08-02|1601.95
#2019-08-05|1560.10
#2019-08-06|1561.49
#2019-08-07|1578.78
#2019-08-08|1600.20
#2019-08-09|1585.97
#2019-08-12|1586.32
#2019-08-13|1579.92
#2019-08-14|1559.16
#2019-08-15|1556.19
#2019-08-16|1568.79
#2019-08-19|1589.92
#2019-08-20|1583.24
#2019-08-21|1613.13
#2019-08-22|1598.88
#2019-08-23|1592.38
#2019-08-26|1592.17
#2019-08-27|1606.79
#2019-08-28|1600.74
#2019-08-29|1613.57
#2019-08-30|1618.07
#2019-09-02|1617.65
#2019-09-03|1614.69
#2019-09-04|1641.38
#2019-09-05|1650.21
#2019-09-06|1656.57
#2019-09-09|1642.76
#2019-09-10|1632.41
#2019-09-11|1643.84
#2019-09-12|1654.76
#2019-09-13|1653.68
#2019-09-16|1616.89
#2019-09-17|1634.89
#2019-09-18|1627.42
#2019-09-19|1632.46
#2019-09-20|1623.87
#2019-09-23|1611.76
#2019-09-24|1616.53
#2019-09-25|1599.43
#2019-09-26|1603.49
#2019-09-27|1612.06
#2019-09-30|1611.76
#2019-10-01|1590.52
#2019-10-02|1550.43
#2019-10-03|1557.62
#2019-10-04|1564.82
#2019-10-07|1578.32
#2019-10-08|1557.32
#2019-10-09|1570.93
#2019-10-10|1587.90
#2019-10-11|1606.58
#2019-10-14|1600.99
#2019-10-15|1611.54
#2019-10-16|1614.57
#2019-10-17|1625.33
#2019-10-18|1622.60
#2019-10-21|1620.56
#2019-10-22|1620.59
#2019-10-23|1614.75
#2019-10-24|1616.25
#2019-10-25|1623.26
#2019-10-28|1620.12
#2019-10-29|1623.56
#2019-10-30|1647.52
#2019-10-31|1647.20
#2019-11-01|1658.06
#2019-11-04|1666.83
#2019-11-05|1657.60
#2019-11-06|1665.67
#2019-11-07|1669.98
#2019-11-08|1659.23
#2019-11-11|1658.51
#2019-11-12|1653.56
#2019-11-13|1652.87
#2019-11-14|1650.68
#2019-11-15|1658.98
#2019-11-18|1669.34
#2019-11-19|1664.51
#2019-11-20|1657.97
#2019-11-21|1655.08
#2019-11-22|1651.45
#2019-11-25|1665.09
#2019-11-26|1674.21
#2019-11-27|1688.84
#2019-11-28|1691.52
#2019-11-29|1690.93
#2019-12-02|1669.02
#2019-12-03|1658.68
#2019-12-04|1675.63
#2019-12-05|1673.28
#2019-12-06|1691.39
#2019-12-09|1686.89
#2019-12-10|1687.11
#2019-12-11|1686.78
#2019-12-12|1689.54
#2019-12-13|1723.60
#2019-12-16|1753.53
#2019-12-17|1711.59
#2019-12-18|1705.75
#2019-12-19|1706.87
#2019-12-20|1726.72
#2019-12-23|1729.40
#2019-12-24|1731.54
#2019-12-25|1731.47
#2019-12-26|1733.72
#2019-12-27|1751.57
#2019-12-30|1745.74
#2019-12-31|1749.18
#2020-01-01|1749.18
#2020-01-02|1756.13
#2020-01-03|1752.07
#2020-01-06|1749.33
#2020-01-07|1748.65
#2020-01-08|1752.97
#2020-01-09|1760.53
#2020-01-10|1762.01
#2020-01-13|1766.74
#2020-01-14|1777.90
#2020-01-15|1794.99
#2020-01-16|1794.91
#2020-01-17|1805.80
#2020-01-20|1789.64
#2020-01-21|1785.33
#2020-01-22|1780.24
#2020-01-23|1760.40
#2020-01-24|1777.15
#2020-01-27|1732.09
#2020-01-28|1747.96
#2020-01-29|1742.59
#2020-01-30|1739.92
#2020-01-31|1735.79
#2020-02-03|1736.52
#2020-02-04|1765.64
#2020-02-05|1769.77
#2020-02-06|1772.85
#2020-02-07|1764.10
#2020-02-10|1759.85
#2020-02-11|1764.52
#2020-02-12|1775.38
#2020-02-13|1766.63
#2020-02-14|1756.39
#2020-02-17|1755.01
#2020-02-18|1746.27
#2020-02-19|1763.27
#2020-02-20|1739.40
#2020-02-21|1741.44
#2020-02-24|1676.97
#2020-02-25|1655.67
#2020-02-26|1653.02
#2020-02-27|1613.03
#2020-02-28|1571.00
#2020-03-02|1591.24
#2020-03-03|1626.61
#2020-03-04|1657.16
#2020-03-05|1652.05
#2020-03-06|1620.27
#2020-03-09|1546.52
#2020-03-10|1506.69
#2020-03-11|1475.20
#2020-03-12|1314.84
#2020-03-13|1329.09
#2020-03-16|1277.89
#2020-03-17|1303.94
#2020-03-18|1258.32
#2020-03-19|1274.14
#2020-03-20|1287.24
#2020-03-23|1238.77
#2020-03-24|1319.76
#2020-03-25|1361.47
#2020-03-26|1423.14
#2020-03-27|1381.74
#2020-03-30|1403.27
#2020-03-31|1407.64
#2020-04-01|1370.74
#2020-04-02|1378.59
#2020-04-03|1356.76
#2020-04-06|1393.37
#2020-04-07|1425.91
#2020-04-08|1430.98
#2020-04-09|1464.54
#2020-04-10|1464.54
#2020-04-13|1462.54
#2020-04-14|1487.90
#2020-04-15|1445.47
#2020-04-16|1442.60
#2020-04-17|1472.90
#2020-04-20|1495.95
#2020-04-21|1444.30
#2020-04-22|1454.37
#2020-04-23|1460.27
#2020-04-24|1444.52
#2020-04-27|1468.24
#2020-04-28|1493.32
#2020-04-29|1509.85
#2020-04-30|1515.91
#2020-05-01|1509.01
#2020-05-04|1455.17
#2020-05-05|1460.97
#2020-05-06|1441.81
#2020-05-07|1464.32
#2020-05-08|1492.31
#2020-05-11|1488.45
#2020-05-12|1502.36
#2020-05-13|1461.49
#2020-05-14|1434.54
#2020-05-15|1442.76
#2020-05-18|1499.93
#2020-05-19|1500.45
#2020-05-20|1513.87
#2020-05-21|1502.00
#2020-05-22|1493.36
#2020-05-25|1510.60
#2020-05-26|1538.38
#2020-05-27|1545.99
#2020-05-28|1598.95
#2020-05-29|1591.93
#2020-06-01|1601.34
#2020-06-02|1621.00
#2020-06-03|1663.99
#2020-06-04|1667.41
#2020-06-05|1694.29
#2020-06-08|1674.89
#2020-06-09|1662.69
#2020-06-10|1673.70
#2020-06-11|1621.99
#2020-06-12|1605.11
#2020-06-15|1596.01
#2020-06-16|1638.76
#2020-06-17|1650.63
#2020-06-18|1638.67
#2020-06-19|1649.57
#2020-06-22|1645.77
#2020-06-23|1679.84
#2020-06-24|1633.66
#2020-06-25|1642.17
#2020-06-26|1646.19
#2020-06-29|1649.26
#2020-06-30|1650.08
#2020-07-01|1662.20
#2020-07-02|1691.33
#2020-07-03|1668.61
#2020-07-06|1702.69
#2020-07-07|1687.11
#2020-07-08|1682.10
#2020-07-09|1674.58
#2020-07-10|1678.93
#2020-07-13|1699.36
#2020-07-14|1685.00
#2020-07-15|1712.28
#2020-07-16|1692.65
#2020-07-17|1696.60
#2020-07-20|1705.20
#2020-07-21|1714.37
#2020-07-22|1709.58
#2020-07-23|1740.38
#2020-07-24|1722.58
#2020-07-27|1747.25
#2020-07-28|1739.64
#2020-07-29|1756.00
#2020-07-30|1724.76
#2020-07-31|1703.07
#2020-08-03|1711.16
#2020-08-04|1712.07
#2020-08-05|1734.99
#2020-08-06|1716.03
#2020-08-07|1705.22
#2020-08-10|1704.70
#2020-08-11|1723.02
#2020-08-12|1753.52
#2020-08-13|1757.31
#2020-08-14|1738.74
#2020-08-17|1750.81
#2020-08-18|1756.16
#2020-08-19|1761.27
#2020-08-20|1739.09
#2020-08-21|1725.32
#2020-08-24|1755.20
#2020-08-25|1750.21
#2020-08-26|1767.68
#2020-08-27|1764.78
#2020-08-28|1761.13
#2020-08-31|1764.70
#2020-09-01|1764.06
#2020-09-02|1787.76
#2020-09-03|1772.47
#2020-09-04|1740.61
#2020-09-07|1768.89
#2020-09-08|1751.25
#2020-09-09|1787.22
#2020-09-10|1794.17
#2020-09-11|1804.90
#2020-09-14|1814.07
#2020-09-15|1828.97
#2020-09-16|1832.36
#2020-09-17|1820.45
#2020-09-18|1803.97
#2020-09-21|1722.00
#2020-09-22|1716.56
#2020-09-23|1743.74
#2020-09-24|1727.26
#2020-09-25|1722.28
#2020-09-28|1764.13
#2020-09-29|1779.85
#2020-09-30|1761.95
#2020-10-01|1787.53
#2020-10-02|1777.00
#2020-10-05|1802.14
#2020-10-06|1805.18
#2020-10-07|1801.21
#2020-10-08|1799.36
#2020-10-09|1834.18
#2020-10-12|1851.42
#2020-10-13|1836.41
#2020-10-14|1839.12
#2020-10-15|1790.16
#2020-10-16|1843.22
#2020-10-19|1851.90
#2020-10-20|1854.00
#2020-10-21|1838.52
#2020-10-22|1835.63
#2020-10-23|1848.94
#2020-10-26|1810.82
#2020-10-27|1805.38
#2020-10-28|1730.46
#2020-10-29|1720.12
#2020-10-30|1706.55
#2020-11-02|1723.00
#2020-11-03|1775.69
#2020-11-04|1816.59
#2020-11-05|1873.60
#2020-11-06|1889.58
#2020-11-09|1998.06
#2020-11-10|1992.56
#2020-11-11|2008.02
#2020-11-12|1981.17
#2020-11-13|1974.51
#2020-11-16|2005.23
#2020-11-17|2014.54
#2020-11-18|2030.35
#2020-11-19|2015.72
#2020-11-20|2027.25
#2020-11-23|2014.84
#2020-11-24|2018.99
#2020-11-25|2029.87
#2020-11-26|2029.33
#2020-11-27|2041.01
#2020-11-30|2013.59
#2020-12-01|2058.90
#2020-12-02|2058.28
#2020-12-03|2086.94
#2020-12-04|2079.29
#2020-12-07|2075.25
#2020-12-08|2071.03
#2020-12-09|2083.95
#2020-12-10|2080.73
#2020-12-11|2069.24
#2020-12-14|2098.84
#2020-12-15|2113.25
#2020-12-16|2136.35
#2020-12-17|2149.57
#2020-12-18|2137.65
#2020-12-21|2088.96
#2020-12-22|2106.77
#2020-12-23|2128.54
#2020-12-24|2130.74
#2020-12-25|2130.71
#2020-12-28|2164.74
#2020-12-29|2191.08
#2020-12-30|2198.51
#2020-12-31|2180.31
#2021-01-01|2180.31
#2021-01-04|2189.73
#2021-01-05|2175.18
#2021-01-06|2173.63
#2021-01-07|2183.48
#2021-01-08|2212.07
#2021-01-11|2175.66
#2021-01-12|2159.61
#2021-01-13|2151.21
#2021-01-14|2153.42
#2021-01-15|2112.02
#2021-01-18|2135.93
#2021-01-19|2119.74
#2021-01-20|2143.87
#2021-01-21|2159.46
#2021-01-22|2155.92
#2021-01-25|2119.65
#2021-01-26|2148.19
#2021-01-27|2112.10
#2021-01-28|2127.84
#2021-01-29|2083.82
#2021-02-01|2109.00
#2021-02-02|2142.42
#2021-02-03|2136.56
#2021-02-04|2144.46
#2021-02-05|2178.56
#2021-02-08|2187.79
#2021-02-09|2219.44
#2021-02-10|2193.07
#2021-02-11|2213.56
#2021-02-12|2218.06
#2021-02-15|2250.03
#2021-02-16|2242.81
#2021-02-17|2205.92
#2021-02-18|2206.63
#2021-02-19|2240.72
#2021-02-22|2225.09
#2021-02-23|2221.49
#2021-02-24|2205.29
#2021-02-25|2214.60
#2021-02-26|2168.19
#2021-03-01|2199.34
#2021-03-02|2203.53
#2021-03-03|2221.44
#2021-03-04|2193.09
#2021-03-05|2138.13
#2021-03-08|2170.85
#2021-03-09|2201.80
#2021-03-10|2229.34
#2021-03-11|2278.90
#2021-03-12|2273.63
#2021-03-15|2259.25
#2021-03-16|2270.04
#2021-03-17|2269.10
#2021-03-18|2274.85
#2021-03-19|2242.51
#2021-03-22|2249.32
#2021-03-23|2237.91
#2021-03-24|2216.81
#2021-03-25|2204.24
#2021-03-26|2213.76
#2021-03-29|2209.74
#2021-03-30|2232.79
#2021-03-31|2224.87
#2021-04-01|2247.76
#2021-04-02|2247.80
#2021-04-05|2256.34
#2021-04-06|2298.52
#2021-04-07|2301.14
#2021-04-08|2332.65
#2021-04-09|2340.55
#2021-04-12|2338.06
#2021-04-13|2359.52
#2021-04-14|2391.50
#2021-04-15|2406.50
#2021-04-16|2424.54
#2021-04-19|2427.51
#2021-04-20|2383.41
#2021-04-21|2415.06
#2021-04-22|2436.89
#2021-04-23|2432.72
#2021-04-26|2436.86
#2021-04-27|2432.53
#2021-04-28|2441.19
#2021-04-29|2448.93
#2021-04-30|2414.01
#2021-05-03|2439.17
#2021-05-04|2391.90
#2021-05-05|2425.54
#2021-05-06|2430.02
#2021-05-07|2489.06
#2021-05-10|2486.98
#2021-05-11|2436.47
#2021-05-12|2410.99
#2021-05-13|2421.20
#2021-05-14|2460.66
#2021-05-17|2464.10
#2021-05-18|2480.75
#2021-05-19|2453.53
#2021-05-20|2493.90
#2021-05-21|2510.33
#2021-05-24|2532.15
#2021-05-25|2554.55
#2021-05-26|2564.17
#2021-05-27|2572.62
#2021-05-28|2601.00
#2021-05-31|2602.68
#2021-06-01|2625.26
#2021-06-02|2625.82
#2021-06-03|2596.10
#2021-06-04|2604.94
#2021-06-07|2630.12
#2021-06-08|2633.91
#2021-06-09|2631.01
#2021-06-10|2607.48
#2021-06-11|2620.45
#2021-06-14|2628.94
#2021-06-15|2637.88
#2021-06-16|2647.39
#2021-06-17|2611.85
#2021-06-18|2556.90
#2021-06-21|2575.77
#2021-06-22|2576.34
#2021-06-23|2557.91
#2021-06-24|2578.05
#2021-06-25|2590.56
#2021-06-28|2569.87
#2021-06-29|2581.88
#2021-06-30|2541.80
#2021-07-01|2557.29
#2021-07-02|2557.36
#2021-07-05|2563.63
#2021-07-06|2543.69
#2021-07-07|2563.89
#2021-07-08|2505.12
#2021-07-09|2559.64
#2021-07-12|2576.83
#2021-07-13|2575.82
#2021-07-14|2585.52
#2021-07-15|2551.20
#2021-07-16|2524.48
#2021-07-19|2474.77
#2021-07-20|2479.82
#2021-07-21|2533.31
#2021-07-22|2555.82
#2021-07-23|2589.96
#2021-07-26|2591.22
#2021-07-27|2573.80
#2021-07-28|2597.84
#2021-07-29|2620.35
#2021-07-30|2596.64
#2021-08-02|2642.75
#2021-08-03|2653.42
#2021-08-04|2658.74
#2021-08-05|2653.42
#2021-08-06|2634.84
#2021-08-09|2627.97
#2021-08-10|2624.37
#2021-08-11|2632.38
#2021-08-12|2635.27
#2021-08-13|2651.40
#2021-08-16|2610.21
#2021-08-17|2581.76
#2021-08-18|2523.81
#2021-08-19|2427.62
#2021-08-20|2437.98
#2021-08-23|2492.16
#2021-08-24|2487.98
#2021-08-25|2484.68
#2021-08-26|2477.81
#2021-08-27|2488.17
#2021-08-30|2492.84
#2021-08-31|2490.95
#2021-09-01|2544.12
#2021-09-02|2549.55
#2021-09-03|2520.20
#2021-09-06|2541.66
#2021-09-07|2545.22
#2021-09-08|2512.92
#2021-09-09|2533.59
#2021-09-10|2551.23
#2021-09-13|2531.03
#2021-09-14|2508.48
#2021-09-15|2447.53
#2021-09-16|2442.50
#2021-09-17|2439.54
#2021-09-20|2390.82
#2021-09-21|2426.35
#2021-09-22|2450.46
#2021-09-23|2490.68
#2021-09-24|2443.61
#2021-09-27|2418.24
#2021-09-28|2343.67
#2021-09-29|2348.17
#2021-09-30|2329.60
#2021-10-01|2348.49
#2021-10-04|2332.06
#2021-10-05|2345.31
#2021-10-06|2301.87
#2021-10-07|2350.63
#2021-10-08|2331.86
#2021-10-11|2334.65
#2021-10-12|2331.82
#2021-10-13|2389.51
#2021-10-14|2431.30
#2021-10-15|2445.56
#2021-10-18|2412.10
#2021-10-19|2417.92
#2021-10-20|2440.68
#2021-10-21|2456.70
#2021-10-22|2487.24
#2021-10-25|2465.16
#2021-10-26|2490.99
#2021-10-27|2483.20
#2021-10-28|2521.46
#2021-10-29|2507.04
#2021-11-01|2524.84
#2021-11-02|2526.60
#2021-11-03|2546.20
#2021-11-04|2567.33
#2021-11-05|2608.41
#2021-11-08|2611.50
#2021-11-09|2607.96
#2021-11-10|2574.52
#2021-11-11|2573.26
#2021-11-12|2625.02
#2021-11-15|2637.65
#2021-11-16|2649.61
#2021-11-17|2640.15
#2021-11-18|2653.78
#2021-11-19|2650.91
#2021-11-22|2614.37
#2021-11-23|2580.65
#2021-11-24|2571.95
#2021-11-25|2595.51
#2021-11-26|2503.44
#2021-11-29|2526.73
#2021-11-30|2496.91
#2021-12-01|2554.92
#2021-12-02|2509.56
#2021-12-03|2488.60
#2021-12-06|2506.30
#2021-12-07|2603.52
#2021-12-08|2591.97
#2021-12-09|2575.71
#2021-12-10|2569.15
#2021-12-13|2543.50
#2021-12-14|2510.56
#2021-12-15|2524.16
#2021-12-16|2544.03
#2021-12-17|2497.34
#2021-12-20|2482.82
#2021-12-21|2500.84
#2021-12-22|2555.40
#2021-12-23|2571.61
#2021-12-24|2570.64
#2021-12-27|2583.27
#2021-12-28|2592.49
#2021-12-29|2603.04
#2021-12-30|2597.72
#2021-12-31|2601.27
#2022-01-03|2604.53
#2022-01-04|2640.13
#2022-01-05|2668.70
#2022-01-06|2579.91
#2022-01-07|2553.24
#2022-01-10|2481.73
#2022-01-11|2516.26
#2022-01-12|2533.54
#2022-01-13|2503.48
#2022-01-14|2449.59
#2022-01-17|2477.12
#2022-01-18|2430.50
#2022-01-19|2479.76
#2022-01-20|2495.17
#2022-01-21|2449.73
#2022-01-24|2337.44
#2022-01-25|2331.49
#2022-01-26|2378.11
#2022-01-27|2352.68
#2022-01-28|2350.93
#2022-01-31|2402.19
#2022-02-01|2446.10
#2022-02-02|2460.39
#2022-02-03|2432.14
#2022-02-04|2406.16
#2022-02-07|2421.30
#2022-02-08|2403.77
#2022-02-09|2453.68
#2022-02-10|2417.60
#2022-02-11|2366.02
#2022-02-14|2306.02
#2022-02-15|2373.08
#2022-02-16|2356.01
#2022-02-17|2345.02
#2022-02-18|2327.04
#2022-02-21|2288.55
#2022-02-22|2284.91
#2022-02-23|2268.63
#2022-02-24|2138.70
#2022-02-25|2241.48
#2022-02-28|2244.07
#2022-03-01|2129.07
#2022-03-02|2145.66
#2022-03-03|2085.80
#2022-03-04|1962.82
#2022-03-07|1926.90
#2022-03-08|1880.99
#2022-03-09|2067.43
#2022-03-10|1995.58
#2022-03-11|2007.01
#2022-03-14|2026.81
#2022-03-15|1992.43
#2022-03-16|2113.12
#2022-03-17|2138.49
#2022-03-18|2154.95
#2022-03-21|2128.47
#2022-03-22|2152.20
#2022-03-23|2102.10
#2022-03-24|2083.99
#2022-03-25|2079.27
#2022-03-28|2094.02
#2022-03-29|2214.35
#2022-03-30|2197.62
#2022-03-31|2155.97
#2022-04-01|2134.91
#2022-04-04|2169.57
#2022-04-05|2164.08
#2022-04-06|2090.49
#2022-04-07|2068.91
#2022-04-08|2086.05
#2022-04-11|2053.98
#2022-04-12|2064.34
#2022-04-13|2049.37
#2022-04-14|2064.56
#2022-04-15|2064.57
#2022-04-18|2066.19
#2022-04-19|2043.11
#2022-04-20|2085.16
#2022-04-21|2101.29
#2022-04-22|2038.41
#2022-04-25|1958.69
#2022-04-26|1927.92
#2022-04-27|1917.96
#2022-04-28|1937.41
#2022-04-29|1959.37
#2022-05-02|1919.07
#2022-05-03|1908.39
#2022-05-04|1882.00
#2022-05-05|1836.80
#2022-05-06|1799.04
#2022-05-09|1726.13
#2022-05-10|1746.24
#2022-05-11|1816.54
#2022-05-12|1778.47
#2022-05-13|1821.94
#2022-05-16|1811.85
#2022-05-17|1864.91
#2022-05-18|1817.15
#2022-05-19|1802.93
#2022-05-20|1763.41
#2022-05-23|1799.45
#2022-05-24|1778.58
#2022-05-25|1777.69
#2022-05-26|1826.21
#2022-05-27|1892.95
#2022-05-30|1952.31
#2022-05-31|1923.40
#2022-06-01|1903.31
#2022-06-02|1945.38
#2022-06-03|1941.75
#2022-06-06|1960.91
#2022-06-07|1942.34
#2022-06-08|1934.83
#2022-06-09|1885.20
#2022-06-10|1816.21
#2022-06-13|1734.85
#2022-06-14|1706.44
#2022-06-15|1737.90
#2022-06-16|1707.37
#2022-06-17|1709.28
#2022-06-20|1725.97
#2022-06-21|1753.12
#2022-06-22|1752.71
#2022-06-23|1764.46
#2022-06-24|1825.67
#2022-06-27|1827.88
#2022-06-28|1822.30
#2022-06-29|1808.89
#2022-06-30|1782.64
#2022-07-01|1770.42
#2022-07-04|1784.36
#2022-07-05|1725.51
#2022-07-06|1774.58
#2022-07-07|1790.27
#2022-07-08|1784.64
#2022-07-11|1761.21
#2022-07-12|1779.70
#2022-07-13|1776.75
#2022-07-14|1743.18
#2022-07-15|1768.08
#2022-07-18|1816.54
#2022-07-19|1870.34
#2022-07-20|1860.29
#2022-07-21|1876.90
#2022-07-22|1898.62
#2022-07-25|1900.43
#2022-07-26|1862.41
#2022-07-27|1872.10
#2022-07-28|1930.13
#2022-07-29|1980.07
#2022-08-01|2012.18
#2022-08-02|1964.15
#2022-08-03|1974.51
#2022-08-04|2016.11
#2022-08-05|1969.62
#2022-08-08|2000.28
#2022-08-09|1969.27
#2022-08-10|2029.54
#2022-08-11|2035.69
#2022-08-12|2015.53
#2022-08-15|2015.93
#2022-08-16|2007.22
#2022-08-17|1994.87
#2022-08-18|1999.30
#2022-08-19|1960.55
#2022-08-22|1907.72
#2022-08-23|1899.04
#2022-08-24|1922.03
#2022-08-25|1920.40
#2022-08-26|1874.82
#2022-08-29|1848.66
#2022-08-30|1845.37
#2022-08-31|1828.94
#2022-09-01|1762.99
#2022-09-02|1806.53
#2022-09-05|1767.75
#2022-09-06|1778.51
#2022-09-07|1785.18
#2022-09-08|1787.94
#2022-09-09|1834.23
#2022-09-12|1876.78
#2022-09-13|1824.42
#2022-09-14|1815.91
#2022-09-15|1784.13
#2022-09-16|1764.30
#2022-09-19|1763.22
#2022-09-20|1747.44
#2022-09-21|1750.08
#2022-09-22|1690.23
#2022-09-23|1630.92
#2022-09-26|1621.82
#2022-09-27|1608.77
#2022-09-28|1627.95
#2022-09-29|1616.52
#2022-09-30|1637.03
#2022-10-03|1643.28
#2022-10-04|1748.11
#2022-10-05|1704.90
#2022-10-06|1695.99
#2022-10-07|1648.81
#2022-10-10|1617.33
#2022-10-11|1621.58
#2022-10-12|1629.18
#2022-10-13|1625.60
#2022-10-14|1649.44
#2022-10-17|1696.62
#2022-10-18|1706.95
#2022-10-19|1672.49
#2022-10-20|1701.45
#2022-10-21|1656.21
#2022-10-24|1682.60
#2022-10-25|1741.72
#2022-10-26|1768.23
#2022-10-27|1738.88
#2022-10-28|1712.43
#2022-10-31|1693.39
#2022-11-01|1718.73
#2022-11-02|1693.73
#2022-11-03|1647.49
#2022-11-04|1759.68
#2022-11-07|1773.14
#2022-11-08|1798.95
#2022-11-09|1793.59
#2022-11-10|1897.11
#2022-11-11|1985.94
#2022-11-14|1975.84
#2022-11-15|1985.40
#2022-11-16|1970.04
#2022-11-17|1951.76
#2022-11-18|1973.91
#2022-11-21|1941.46
#2022-11-22|1941.57
#2022-11-23|1977.88
#2022-11-24|1994.60
#2022-11-25|1984.12
#2022-11-28|1983.41
#2022-11-29|1978.43
#2022-11-30|2027.87
#2022-12-01|2064.86
#2022-12-02|2055.69
#2022-12-05|2052.05
#2022-12-06|2047.26
#2022-12-07|2033.65
#2022-12-08|2048.13
#2022-12-09|2058.94
#2022-12-12|2040.63
#2022-12-13|2097.94
#2022-12-14|2101.80
#2022-12-15|2022.52
#2022-12-16|1997.70
#2022-12-19|1983.47
#2022-12-20|1973.12
#2022-12-21|2013.12
#2022-12-22|1985.90
#2022-12-23|1973.61
#2022-12-26|1973.86
#2022-12-27|2011.23
#2022-12-28|2001.88
#2022-12-29|2032.83
#2022-12-30|1997.33
#2023-01-02|2021.10
#2023-01-03|2039.75
#2023-01-04|2122.69
#2023-01-05|2098.66
#2023-01-06|2151.85
#2023-01-09|2205.03
#2023-01-10|2192.57
#2023-01-11|2226.68
#2023-01-12|2248.09
#2023-01-13|2277.40
#2023-01-16|2291.36
#2023-01-17|2302.65
#2023-01-18|2316.12
#2023-01-19|2249.22
#2023-01-20|2273.68
#2023-01-23|2298.87
#2023-01-24|2307.25
#2023-01-25|2306.58
#2023-01-26|2323.30
#2023-01-27|2329.35
#2023-01-30|2334.00
#2023-01-31|2331.63
#2023-02-01|2330.20
#2023-02-02|2388.06
#2023-02-03|2400.72
#2023-02-06|2331.88
#2023-02-07|2305.30
#2023-02-08|2305.39
#2023-02-09|2333.35
#2023-02-10|2271.50
#2023-02-13|2313.62
#2023-02-14|2310.54
#2023-02-15|2329.58
#2023-02-16|2345.26
#2023-02-17|2325.57
#2023-02-20|2320.52
#2023-02-21|2315.88
#2023-02-22|2305.04
#2023-02-23|2296.89
#2023-02-24|2224.53
#2023-02-27|2274.11
#2023-02-28|2268.80
#2023-03-01|2272.94
#2023-03-02|2286.10
#2023-03-03|2305.47
#2023-03-06|2338.23
#2023-03-07|2303.29
#2023-03-08|2287.56
#2023-03-09|2285.07
#2023-03-10|2295.63
#2023-03-13|2250.33
#2023-03-14|2291.10
#2023-03-15|2182.49
#2023-03-16|2257.60
#2023-03-17|2226.41
#2023-03-20|2278.09
#2023-03-21|2306.04
#2023-03-22|2328.10
#2023-03-23|2364.21
#2023-03-24|2319.67
#2023-03-27|2338.00
#2023-03-28|2337.07
#2023-03-29|2372.24
#2023-03-30|2418.66
#2023-03-31|2447.17
#2023-04-03|2446.67
#2023-04-04|2475.51
#2023-04-05|2450.09
#2023-04-06|2416.37
#2023-04-07|2416.54
#2023-04-10|2398.56
#2023-04-11|2442.37
#2023-04-12|2439.67
#2023-04-13|2537.46
#2023-04-14|2555.60
#2023-04-17|2507.23
#2023-04-18|2535.35
#2023-04-19|2538.45
#2023-04-20|2566.46
#2023-04-21|2581.89
#2023-04-24|2596.48
#2023-04-25|2569.55
#2023-04-26|2558.69
#2023-04-27|2566.20
#2023-04-28|2571.04
#2023-05-01|2558.13
#2023-05-02|2550.02
#2023-05-03|2590.31
#2023-05-04|2555.93
#2023-05-05|2572.23
#2023-05-08|2593.16
#2023-05-09|2557.04
#2023-05-10|2540.10
#2023-05-11|2562.92
#2023-05-12|2559.04
#2023-05-15|2564.99
#2023-05-16|2550.51
#2023-05-17|2532.89
#2023-05-18|2521.68
#2023-05-19|2521.86
#2023-05-22|2534.07
#2023-05-23|2443.88
#2023-05-24|2382.63
#2023-05-25|2390.66
#2023-05-26|2425.51
#2023-05-29|2418.58
#2023-05-30|2417.43
#2023-05-31|2348.44
#2023-06-01|2355.44
#2023-06-02|2413.29
#2023-06-05|2380.73
#2023-06-06|2372.32
#2023-06-07|2372.45
#2023-06-08|2389.79
#2023-06-09|2390.71
#2023-06-12|2426.25
#2023-06-13|2455.62
#2023-06-14|2483.94
#2023-06-15|2479.44
#2023-06-16|2528.27
#2023-06-19|2493.37
#2023-06-20|2470.13
#2023-06-21|2461.12
#2023-06-22|2466.12
#2023-06-23|2430.23
#2023-06-26|2444.52
#2023-06-27|2464.03
#2023-06-28|2472.78
#2023-06-29|2484.72
#2023-06-30|2519.92
#2023-07-03|2500.14
#2023-07-04|2505.93
#2023-07-05|2470.98
#2023-07-06|2386.09
#2023-07-07|2414.01
#2023-07-10|2431.74
#2023-07-11|2480.45
#2023-07-12|2560.13
#2023-07-13|2600.51
#2023-07-14|2631.01
#2023-07-17|2541.97
#2023-07-18|2548.29
#2023-07-19|2536.40
#2023-07-20|2516.98
#2023-07-21|2543.94
#2023-07-24|2520.16
#2023-07-25|2512.57
#2023-07-26|2461.90
#2023-07-27|2512.42
#2023-07-28|2535.66
#2023-07-31|2541.30
#2023-08-01|2492.70
#2023-08-02|2440.00
#2023-08-03|2432.96
#2023-08-04|2460.91
#2023-08-07|2449.37
#2023-08-08|2410.36
#2023-08-09|2421.28
#2023-08-10|2491.31
#2023-08-11|2441.09
#2023-08-14|2425.38
#2023-08-15|2404.12
#2023-08-16|2397.85
#2023-08-17|2357.62
#2023-08-18|2330.12
#2023-08-21|2338.65
#2023-08-22|2339.79
#2023-08-23|2343.33
#2023-08-24|2327.62
#2023-08-25|2311.76
#2023-08-28|2347.02
#2023-08-29|2381.78
#2023-08-30|2398.25
#2023-08-31|2351.82
#2023-09-01|2331.86
#2023-09-04|2329.18
#2023-09-05|2286.96
#2023-09-06|2226.24
#2023-09-07|2210.23
#2023-09-08|2240.14
#2023-09-11|2253.39
#2023-09-12|2225.81
#2023-09-13|2222.06
#2023-09-14|2235.82
#2023-09-15|2273.38
#2023-09-18|2231.80
#2023-09-19|2211.22
#2023-09-20|2235.18
#2023-09-21|2184.02
#2023-09-22|2192.25
#2023-09-25|2129.26
#2023-09-26|2098.44
#2023-09-27|2072.20
#2023-09-28|2094.76
#2023-09-29|2128.00
#2023-10-02|2102.56
#2023-10-03|2072.20
#2023-10-04|2084.42
#2023-10-05|2103.06
#2023-10-06|2124.58
#2023-10-09|2094.05
#2023-10-10|2161.31
#2023-10-11|2108.91
#2023-10-12|2073.18
#2023-10-13|2026.83
#2023-10-16|2044.91
#2023-10-17|2050.63
#2023-10-18|2036.22
#2023-10-19|2043.77
#2023-10-20|2022.60
#2023-10-23|2042.96
#2023-10-24|2070.74
#2023-10-25|2066.75
#2023-10-26|2029.62
#2023-10-27|2023.36
#2023-10-30|2042.78
#2023-10-31|2048.29
#2023-11-01|2049.84
#2023-11-02|2119.08
#2023-11-03|2154.43
#2023-11-06|2145.82
#2023-11-07|2137.38
#2023-11-08|2165.86
#2023-11-09|2194.83
#2023-11-10|2128.60
#2023-11-13|2133.89
#2023-11-14|2229.33
#2023-11-15|2257.51
#2023-11-16|2226.39
#2023-11-17|2249.39
#2023-11-20|2268.39
#2023-11-21|2256.47
#2023-11-22|2264.81
#2023-11-23|2271.03
#2023-11-24|2270.39
#2023-11-27|2259.42
#2023-11-28|2239.51
#2023-11-29|2249.47
#2023-11-30|2249.71
#2023-12-01|2248.45
#2023-12-04|2251.85
#2023-12-05|2272.54
#2023-12-06|2287.55
#2023-12-07|2276.73
#2023-12-08|2311.01
#2023-12-11|2314.56
#2023-12-12|2318.05
#2023-12-13|2325.94
#2023-12-14|2408.95
#2023-12-15|2386.39
#2023-12-18|2364.88
#2023-12-19|2390.44
#2023-12-20|2393.16
#2023-12-21|2383.36
#2023-12-22|2365.28
#2023-12-25|2365.05
#2023-12-26|2366.98
#2023-12-27|2388.15
#2023-12-28|2380.51
#2023-12-29|2374.49
#2024-01-01|2374.60
#2024-01-02|2327.69
#2024-01-03|2264.78
#2024-01-04|2271.65
#2024-01-05|2259.99
#2024-01-08|2282.86
#2024-01-09|2261.70
#2024-01-10|2279.45
#2024-01-11|2249.99
#2024-01-12|2255.18
#2024-01-15|2226.21
#2024-01-16|2199.56
#2024-01-17|2148.97
#2024-01-18|2196.08
#2024-01-19|2193.19
#2024-01-22|2205.25
#2024-01-23|2200.75
#2024-01-24|2237.94
#2024-01-25|2236.37
#2024-01-26|2376.36
#2024-01-29|2368.20
#2024-01-30|2387.56
#2024-01-31|2379.69
#2024-02-01|2366.39
#2024-02-02|2367.28
#2024-02-05|2360.71
#2024-02-06|2369.93
#2024-02-07|2377.47
#2024-02-08|2419.84
#2024-02-09|2417.42
#2024-02-12|2442.85
#2024-02-13|2387.51
#2024-02-14|2404.93
#2024-02-15|2445.95
#2024-02-16|2459.64
#2024-02-19|2465.49
#2024-02-20|2479.16
#2024-02-21|2474.94
#2024-02-22|2513.46
#2024-02-23|2528.22
#2024-02-26|2520.75
#2024-02-27|2529.40
#2024-02-28|2517.87
#2024-02-29|2511.72
#2024-03-01|2527.42
#2024-03-04|2518.14
#2024-03-05|2499.84
#2024-03-06|2511.30
#2024-03-07|2541.81
#2024-03-08|2562.93
#2024-03-11|2558.44
#2024-03-12|2584.22
#2024-03-13|2610.09
#2024-03-14|2609.56
#2024-03-15|2581.80
#2024-03-18|2556.31
#2024-03-19|2547.75
#2024-03-20|2511.35
#2024-03-21|2523.95
#2024-03-22|2482.20
#2024-03-25|2489.89
#2024-03-26|2488.78
#2024-03-27|2506.26
#2024-03-28|2511.83
#2024-03-29|2511.82
#2024-04-01|2498.74
#2024-04-02|2467.88
#2024-04-03|2474.07
#2024-04-04|2487.73
#2024-04-05|2433.87
#2024-04-08|2450.98
#2024-04-09|2430.09
#2024-04-10|2403.89
#2024-04-11|2389.39
#2024-04-12|2345.16
#2024-04-15|2368.33
#2024-04-16|2337.43
#2024-04-17|2384.33
#2024-04-18|2385.34
#2024-04-19|2401.47
#2024-04-22|2399.38
#2024-04-23|2435.55
#2024-04-24|2423.58
#2024-04-25|2391.98
#2024-04-26|2421.49
#2024-04-29|2417.16
#2024-04-30|2394.18
#2024-05-01|2388.50
#2024-05-02|2386.06
#2024-05-03|2444.90
#2024-05-06|2450.83
#2024-05-07|2465.78
#2024-05-08|2466.55
#2024-05-09|2482.17
#2024-05-10|2488.08
#2024-05-13|2490.05
#2024-05-14|2520.18
#2024-05-15|2523.97
#2024-05-16|2526.85
#2024-05-17|2534.67
#2024-05-20|2529.98
#2024-05-21|2506.61
#2024-05-22|2468.07
#2024-05-23|2467.49
#2024-05-24|2468.11
#2024-05-27|2482.41
#2024-05-28|2462.73
#2024-05-29|2413.24
#2024-05-30|2445.76
#2024-05-31|2459.73
#2024-06-03|2466.18
#2024-06-04|2468.18
#2024-06-05|2495.37
#2024-06-06|2514.25
#2024-06-07|2500.06
#2024-06-10|2454.47
#2024-06-11|2429.51
#2024-06-12|2477.34
#2024-06-13|2439.14
#2024-06-14|2371.66
#2024-06-17|2382.95
#2024-06-18|2375.93
#2024-06-19|2368.06
#2024-06-20|2383.23
#2024-06-21|2370.12
#2024-06-24|2400.84
#2024-06-25|2402.73
#2024-06-26|2383.16
#2024-06-27|2364.66
#2024-06-28|2337.47
#2024-07-01|2332.64
#2024-07-02|2320.64
#2024-07-03|2345.82
#2024-07-04|2357.85
#2024-07-05|2360.77
#2024-07-08|2334.18
#2024-07-09|2306.11
#2024-07-10|2331.84
#2024-07-11|2376.36
#2024-07-12|2424.88
#2024-07-15|2370.82
#2024-07-16|2337.79
#2024-07-17|2352.27
#2024-07-18|2353.36
#2024-07-19|2321.75
#2024-07-22|2345.37
#2024-07-23|2341.96
#2024-07-24|2298.28
#2024-07-25|2269.97
#2024-07-26|2313.78
#2024-07-29|2284.20
#2024-07-30|2284.67
#2024-07-31|2296.04
#2024-08-01|2260.82
#2024-08-02|2231.14
#2024-08-05|2215.63
#2024-08-06|2200.28
#2024-08-07|2228.92
#2024-08-08|2223.18
#2024-08-09|2228.99
#2024-08-12|2226.36
#2024-08-13|2241.09
#2024-08-14|2282.39
#2024-08-15|2300.79
#2024-08-16|2305.43
#2024-08-19|2353.51
#2024-08-20|2364.23
#2024-08-21|2385.65
#2024-08-22|2391.84
#2024-08-23|2415.51
#2024-08-26|2415.78
#2024-08-27|2386.66
#2024-08-28|2373.33
#2024-08-29|2389.38
#2024-08-30|2390.71
#2024-09-02|2383.70
#2024-09-03|2372.68
#2024-09-04|2315.98
#2024-09-05|2267.46
#2024-09-06|2243.60
#2024-09-09|2228.98
#2024-09-10|2207.13
#2024-09-11|2189.89
#2024-09-12|2204.70
#2024-09-13|2224.70
#2024-09-16|2221.17
#2024-09-17|2236.21
#2024-09-18|2212.21
#2024-09-19|2268.15
#2024-09-20|2208.23
#2024-09-23|2211.14
#2024-09-24|2270.65
#2024-09-25|2285.23
#2024-09-26|2427.49
#2024-09-27|2481.31
#2024-09-30|2444.98
#2024-10-01|2373.61
#2024-10-02|2376.29
#2024-10-03|2347.04
#2024-10-04|2348.23
#2024-10-07|2374.96
#2024-10-08|2326.29
#2024-10-09|2331.02
#2024-10-10|2319.33
#2024-10-11|2330.72
#2024-10-14|2306.44
#2024-10-15|2277.09
#2024-10-16|2236.76
#2024-10-17|2243.32
#2024-10-18|2269.11
#2024-10-21|2230.23
#2024-10-22|2228.56
#2024-10-23|2212.00
#2024-10-24|2239.88
#2024-10-25|2245.04
#2024-10-28|2259.10
#2024-10-29|2252.64
#2024-10-30|2229.38
#2024-10-31|2195.63
#2024-11-01|2208.14
#2024-11-04|2208.49
#2024-11-05|2205.74
#2024-11-06|2159.53
#2024-11-07|2220.20
#2024-11-08|2140.77
#2024-11-11|2132.55
#2024-11-12|2058.65
#2024-11-13|2060.60
#2024-11-14|2088.03
#2024-11-15|2071.94
#2024-11-18|2076.49
#2024-11-19|2054.13
#2024-11-20|2032.39
#2024-11-21|2028.30
#2024-11-22|2040.71
#2024-11-25|2088.80
#2024-11-26|2091.94
#2024-11-27|2102.61
#2024-11-28|2088.99
#2024-11-29|2106.16
#2024-12-02|2128.99
#2024-12-03|2147.73
#2024-12-04|2170.51
#2024-12-05|2181.78
#2024-12-06|2231.29
#2024-12-09|2272.52
#2024-12-10|2226.10
#2024-12-11|2236.47
#2024-12-12|2239.25
#2024-12-13|2225.64
#2024-12-16|2217.50
#2024-12-17|2227.30
#2024-12-18|2220.92
#2024-12-19|2174.44
#2024-12-20|2179.56
#2024-12-23|2179.51
#2024-12-24|2179.88
#2024-12-25|2179.88
#2024-12-26|2181.95
#2024-12-27|2202.97
#2024-12-30|2181.15
#2024-12-31|2191.74
#2025-01-01|2191.75
#2025-01-02|2170.63
#2025-01-03|2122.34
#2025-01-06|2194.59
#2025-01-07|2202.76
#2025-01-08|2172.57
#2025-01-09|2187.44
#2025-01-10|2160.41
#2025-01-13|2138.88
#2025-01-14|2159.34
#2025-01-15|2164.54
#2025-01-16|2285.98
#2025-01-17|2296.23
#2025-01-20|2312.25
#2025-01-21|2345.16
#2025-01-22|2387.22
#2025-01-23|2402.75
#2025-01-24|2449.35
#2025-01-27|2472.90
#2025-01-28|2462.66
#2025-01-29|2426.76
#2025-01-30|2455.49
#2025-01-31|2432.61
#2025-02-03|2393.56
#2025-02-04|2402.93
#2025-02-05|2407.53
#2025-02-06|2417.26
#2025-02-07|2375.66
#2025-02-10|2386.20
#2025-02-11|2397.36
#2025-02-12|2412.70
#2025-02-13|2479.67
#2025-02-14|2500.07
#2025-02-17|2480.06
#2025-02-18|2466.92
#2025-02-19|2415.07
#2025-02-20|2433.50
#2025-02-21|2448.13
#2025-02-24|2427.57
#2025-02-25|2429.58
#2025-02-26|2463.90
#2025-02-27|2423.63
#2025-02-28|2431.08
#2025-03-03|2456.77
#2025-03-04|2412.14
#2025-03-05|2458.73
#2025-03-06|2432.92
#2025-03-07|2391.44
#2025-03-10|2362.48
#2025-03-11|2344.18
#2025-03-12|2333.44
#2025-03-13|2314.91
#2025-03-14|2337.91
#2025-03-17|2340.45
#2025-03-18|2333.79
#2025-03-19|2327.46
#2025-03-20|2298.44
#2025-03-21|2281.58
#2025-03-24|2267.97
#2025-03-25|2276.07
#2025-03-26|2253.38
#2025-03-27|2254.47
#2025-03-28|2246.57
#2025-03-31|2199.22
#2025-04-01|2226.55
#2025-04-02|2234.87
#2025-04-03|2141.94
#2025-04-04|2100.81
#2025-04-07|1991.09
#2025-04-08|2054.62
#2025-04-09|2014.28
#2025-04-10|2124.70
#2025-04-11|2154.13
#2025-04-14|2196.80
#2025-04-15|2149.60
#2025-04-16|2151.92
#2025-04-17|2140.60
#2025-04-18|2140.52
#2025-04-21|2168.29
#2025-04-22|2203.37
#2025-04-23|2226.48
#2025-04-24|2249.33
#2025-04-25|2243.26
#2025-04-28|2262.26
#2025-04-29|2249.29
#2025-04-30|2245.79
#2025-05-01|2229.54
#2025-05-02|2287.07
#2025-05-05|2281.73
#2025-05-06|2270.03
#2025-05-07|2254.69
#2025-05-08|2254.43
#2025-05-09|2271.45
#2025-05-12|2333.34
#2025-05-13|2360.02
#2025-05-14|2337.08
#2025-05-15|2320.11
#2025-05-16|2335.55
#2025-05-19|2350.17
#2025-05-20|2370.44
#2025-05-21|2362.98
#2025-05-22|2311.27
#2025-05-23|2292.04
#2025-05-26|2319.26
#2025-05-27|2315.08
#2025-05-28|2289.85
#2025-05-29|2298.91
#2025-05-30|2301.23
#2025-06-02|2301.40
#2025-06-03|2286.00
#2025-06-04|2315.64
#2025-06-05|2295.07
#2025-06-06|2279.40
#2025-06-09|2284.77
#2025-06-10|2310.84
#2025-06-11|2313.11
#2025-06-12|2315.16
#2025-06-13|2269.50
#2025-06-16|2296.38
#2025-06-17|2261.32
#2025-06-18|2252.73
#2025-06-19|2202.17
#2025-06-20|2217.60
#2025-06-23|2214.00
#2025-06-24|2254.75
#2025-06-25|2230.15
#2025-06-26|2221.65
#2025-06-27|2272.04
#2025-06-30|2275.52
#2025-07-01|2334.39
#2025-07-02|2350.97
#2025-07-03|2349.55
#2025-07-04|2332.47
#2025-07-07|2338.17
#2025-07-08|2341.85
#2025-07-09|2359.25
#2025-07-10|2393.70
#2025-07-11|2345.66
#2025-07-14|2323.83
#2025-07-15|2302.01
#2025-07-16|2293.98
#2025-07-17|2281.85
#2025-07-18|2284.21
#2025-07-21|2283.11
#2025-07-22|2295.70
#2025-07-23|2337.17
#2025-07-24|2321.77
#2025-07-25|2338.12
#2025-07-28|2309.68
#2025-07-29|2271.87
#2025-07-30|2254.57
#2025-07-31|2212.87
#2025-08-01|2191.40
#2025-08-04|2197.66
#2025-08-05|2183.67
#2025-08-06|2191.24
#2025-08-07|2211.60
#2025-08-08|2217.70
#2025-08-11|2176.60
#2025-08-12|2190.31
#2025-08-13|2234.89
#2025-08-14|2225.71
#2025-08-15|2229.18
#2025-08-18|2220.47
#2025-08-19|2270.31
#2025-08-20|2281.65
#2025-08-21|2247.72
#2025-08-22|2294.39
#2025-08-25|2274.83
#2025-08-26|2252.92
#2025-08-27|2280.22
#2025-08-28|2309.60
#2025-08-29|2284.03
#2025-09-01|2277.04
#2025-09-02|2265.35
#2025-09-03|2288.58
#2025-09-04|2268.60
#2025-09-05|2299.57
#2025-09-08|2309.73
#2025-09-09|2303.34
#2025-09-10|2291.06
#2025-09-11|2299.95
#2025-09-12|2294.00
#2025-09-15|2336.49
#2025-09-16|2342.18
#2025-09-17|2349.59
#2025-09-18|2352.03
#2025-09-19|2321.28
#2025-09-22|2305.34
#2025-09-23|2350.80
#2025-09-24|2302.41
#2025-09-25|2273.39
#2025-09-26|2295.44
#2025-09-29|2328.26
#2025-09-30|2327.34
#2025-10-01|2335.42
#2025-10-02|2369.26
#2025-10-03|2401.55
#2025-10-06|2362.39
#2025-10-07|2387.08
#2025-10-08|2423.82
#2025-10-09|2367.95
#2025-10-10|2324.83
#2025-10-13|2322.80
#2025-10-14|2308.43
#2025-10-15|2438.39
#2025-10-16|2462.46
#2025-10-17|2469.75
#2025-10-20|2494.81
#2025-10-21|2500.08
#2025-10-22|2479.90
#2025-10-23|2493.17
#2025-10-24|2482.74
#2025-10-27|2483.21
#2025-10-28|2481.32
#2025-10-29|2457.84
#2025-10-30|2422.27
#2025-10-31|2398.51
#2025-11-03|2393.36
#2025-11-04|2362.20
#2025-11-05|2366.22
#2025-11-06|2338.71
#2025-11-07|2347.66
#2025-11-10|2374.02
#2025-11-11|2433.74
#2025-11-12|2459.79
#2025-11-13|2446.14
#2025-11-14|2449.19
#2025-11-17|2413.21
#2025-11-18|2359.55
#2025-11-19|2348.14
#2025-11-20|2360.71
#2025-11-21|2371.48
#2025-11-24|2385.07
#2025-11-25|2404.76
#2025-11-26|2431.00
#2025-11-27|2433.89
#2025-11-28|2447.76
#2025-12-01|2472.96
#2025-12-02|2446.49
#2025-12-03|2448.58
#2025-12-04|2461.84
#2025-12-05|2464.89
#2025-12-08|2429.85
#2025-12-09|2418.69
#2025-12-10|2427.63
#2025-12-11|2467.13
#2025-12-12|2458.30
#2025-12-15|2477.65
#2025-12-16|2498.85
#2025-12-17|2485.71
#2025-12-18|2502.57
#2025-12-19|2472.12
#2025-12-22|2479.44
#2025-12-23|2471.86
#2025-12-24|2481.03
#2025-12-25|2480.93
#2025-12-26|2480.72
#2025-12-29|2485.75
#2025-12-30|2500.17
#2025-12-31|2501.13
#2026-01-01|2501.27
#2026-01-02|2494.55
#2026-01-05|2488.59
#2026-01-06|2496.52
#2026-01-07|2452.01
#2026-01-08|2482.40
#2026-01-09|2533.78
#2026-01-12|2542.26
#2026-01-13|2527.36
#2026-01-14|2515.75
#2026-01-15|2478.74
#2026-01-16|2430.55
#2026-01-19|2375.03
#2026-01-20|2366.76
#2026-01-21|2381.76
#2026-01-22|2415.20
#2026-01-23|2398.19
#2026-01-26|2423.62
#2026-01-27|2429.00
#2026-01-28|2361.13
#2026-01-29|2351.76
#2026-01-30|2360.67
#2026-02-02|2349.58
#2026-02-03|2327.90
#2026-02-04|2365.63
#2026-02-05|2358.46
#2026-02-06|2363.65
#2026-02-09|2376.83
#2026-02-10|2420.46
#2026-02-11|2386.41
#2026-02-12|2400.19
#2026-02-13|2360.88
#2026-02-16|2357.09
#2026-02-17|2371.13
#2026-02-18|2397.07
#2026-02-19|2368.50
#2026-02-20|2431.91
#2026-02-23|2430.73
#2026-02-24|2437.15
#2026-02-25|2419.09
#2026-02-26|2431.12
#2026-02-27|2406.85
#2026-03-02|2286.35
#2026-03-03|2181.33
#2026-03-04|2220.86
#2026-03-05|2204.48
#2026-03-06|2194.19
#2026-03-09|2162.19
#2026-03-10|2203.04
#2026-03-11|2169.72
#2026-03-12|2143.89
#2026-03-13|2085.66
#2026-03-16|2098.62
#2026-03-17|2090.78
#2026-03-18|2069.89
#2026-03-19|2005.65
#2026-03-20|1996.48
#2026-03-23|2034.23
#2026-03-24|2028.02
#2026-03-25|2049.18
#2026-03-26|2029.08
#2026-03-27|2002.12
#2026-03-30|2007.68
#2026-03-31|2017.41
#2026-04-01|2091.62
#2026-04-02|2075.84
#2026-04-03|2075.89
#2026-04-06|2075.51
#2026-04-07|2044.03
#2026-04-08|2188.78
#2026-04-09|2152.70