Table Data - NASDAQ Europe, Middle East and Africa Retail Net Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Retail Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4040N |
| 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 2026-06-16 |
| Last Updated | 2026-06-16 11:02 PM CDT |
| Notes | For more information about this series, see: NQEMEA4040N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 497.90 |
| 2001-04-02 | 496.98 |
| 2001-04-03 | 495.97 |
| 2001-04-04 | 502.86 |
| 2001-04-05 | 504.28 |
| 2001-04-06 | 506.79 |
| 2001-04-09 | 514.20 |
| 2001-04-10 | 510.75 |
| 2001-04-11 | 508.59 |
| 2001-04-12 | 510.61 |
| 2001-04-13 | . |
| 2001-04-16 | 506.72 |
| 2001-04-17 | 509.63 |
| 2001-04-18 | 512.12 |
| 2001-04-19 | 512.59 |
| 2001-04-20 | 514.14 |
| 2001-04-23 | 510.16 |
| 2001-04-24 | 509.01 |
| 2001-04-25 | 506.62 |
| 2001-04-26 | 514.02 |
| 2001-04-27 | 516.79 |
| 2001-04-30 | 511.11 |
| 2001-05-01 | 510.18 |
| 2001-05-02 | 510.98 |
| 2001-05-03 | 507.60 |
| 2001-05-04 | 512.50 |
| 2001-05-07 | 511.12 |
| 2001-05-08 | 511.59 |
| 2001-05-09 | 509.99 |
| 2001-05-10 | 516.66 |
| 2001-05-11 | 511.45 |
| 2001-05-14 | 502.93 |
| 2001-05-15 | 508.41 |
| 2001-05-16 | 512.29 |
| 2001-05-17 | 515.82 |
| 2001-05-18 | 516.75 |
| 2001-05-21 | 516.12 |
| 2001-05-22 | 511.94 |
| 2001-05-23 | 510.08 |
| 2001-05-24 | 507.79 |
| 2001-05-25 | 505.81 |
| 2001-05-28 | . |
| 2001-05-29 | 507.20 |
| 2001-05-30 | 508.87 |
| 2001-05-31 | 503.66 |
| 2001-06-01 | 501.80 |
| 2001-06-04 | 504.16 |
| 2001-06-05 | 505.60 |
| 2001-06-06 | 501.17 |
| 2001-06-07 | 500.49 |
| 2001-06-08 | 497.21 |
| 2001-06-11 | 492.80 |
| 2001-06-12 | 495.28 |
| 2001-06-13 | 499.49 |
| 2001-06-14 | 500.78 |
| 2001-06-15 | 495.99 |
| 2001-06-18 | 490.27 |
| 2001-06-19 | 491.11 |
| 2001-06-20 | 486.11 |
| 2001-06-21 | 491.68 |
| 2001-06-22 | 495.76 |
| 2001-06-25 | 499.78 |
| 2001-06-26 | 500.01 |
| 2001-06-27 | 501.37 |
| 2001-06-28 | 499.99 |
| 2001-06-29 | 497.91 |
| 2001-07-02 | 501.08 |
| 2001-07-03 | 496.83 |
| 2001-07-04 | . |
| 2001-07-05 | 490.39 |
| 2001-07-06 | 492.66 |
| 2001-07-09 | 491.75 |
| 2001-07-10 | 491.23 |
| 2001-07-11 | 494.70 |
| 2001-07-12 | 491.88 |
| 2001-07-13 | 490.47 |
| 2001-07-16 | 490.30 |
| 2001-07-17 | 488.40 |
| 2001-07-18 | 498.76 |
| 2001-07-19 | 501.27 |
| 2001-07-20 | 500.37 |
| 2001-07-23 | 501.83 |
| 2001-07-24 | 499.83 |
| 2001-07-25 | 494.85 |
| 2001-07-26 | 491.25 |
| 2001-07-27 | 494.12 |
| 2001-07-30 | 497.33 |
| 2001-07-31 | 502.56 |
| 2001-08-01 | 505.09 |
| 2001-08-02 | 504.03 |
| 2001-08-03 | 504.18 |
| 2001-08-06 | 501.62 |
| 2001-08-07 | 498.59 |
| 2001-08-08 | 495.34 |
| 2001-08-09 | 495.33 |
| 2001-08-10 | 497.78 |
| 2001-08-13 | 500.39 |
| 2001-08-14 | 501.62 |
| 2001-08-15 | 507.17 |
| 2001-08-16 | 502.81 |
| 2001-08-17 | 500.89 |
| 2001-08-20 | 500.31 |
| 2001-08-21 | 506.59 |
| 2001-08-22 | 509.64 |
| 2001-08-23 | 509.44 |
| 2001-08-24 | 513.20 |
| 2001-08-27 | 511.46 |
| 2001-08-28 | 507.10 |
| 2001-08-29 | 507.87 |
| 2001-08-30 | 501.92 |
| 2001-08-31 | 498.47 |
| 2001-09-03 | . |
| 2001-09-04 | 490.15 |
| 2001-09-05 | 480.60 |
| 2001-09-06 | 474.50 |
| 2001-09-07 | 475.70 |
| 2001-09-10 | 466.22 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 449.96 |
| 2001-09-18 | 442.37 |
| 2001-09-19 | 444.81 |
| 2001-09-20 | 430.10 |
| 2001-09-21 | 419.33 |
| 2001-09-24 | 433.71 |
| 2001-09-25 | 441.38 |
| 2001-09-26 | 448.03 |
| 2001-09-27 | 451.21 |
| 2001-09-28 | 459.44 |
| 2001-10-01 | 459.43 |
| 2001-10-02 | 462.73 |
| 2001-10-03 | 469.60 |
| 2001-10-04 | 479.87 |
| 2001-10-05 | 477.67 |
| 2001-10-08 | 471.93 |
| 2001-10-09 | 471.90 |
| 2001-10-10 | 473.45 |
| 2001-10-11 | 471.65 |
| 2001-10-12 | 479.08 |
| 2001-10-15 | 468.30 |
| 2001-10-16 | 469.73 |
| 2001-10-17 | 476.72 |
| 2001-10-18 | 471.96 |
| 2001-10-19 | 467.41 |
| 2001-10-22 | 467.92 |
| 2001-10-23 | 469.14 |
| 2001-10-24 | 472.21 |
| 2001-10-25 | 470.58 |
| 2001-10-26 | 475.32 |
| 2001-10-29 | 472.51 |
| 2001-10-30 | 469.09 |
| 2001-10-31 | 470.85 |
| 2001-11-01 | 473.42 |
| 2001-11-02 | 475.90 |
| 2001-11-05 | 478.74 |
| 2001-11-06 | 480.24 |
| 2001-11-07 | 483.58 |
| 2001-11-08 | 485.28 |
| 2001-11-09 | 482.46 |
| 2001-11-12 | 473.59 |
| 2001-11-13 | 478.44 |
| 2001-11-14 | 479.62 |
| 2001-11-15 | 480.80 |
| 2001-11-16 | 483.07 |
| 2001-11-19 | 485.76 |
| 2001-11-20 | 484.43 |
| 2001-11-21 | 486.57 |
| 2001-11-22 | . |
| 2001-11-23 | 485.81 |
| 2001-11-26 | 490.51 |
| 2001-11-27 | 485.90 |
| 2001-11-28 | 485.80 |
| 2001-11-29 | 487.92 |
| 2001-11-30 | 493.18 |
| 2001-12-03 | 490.29 |
| 2001-12-04 | 495.28 |
| 2001-12-05 | 498.51 |
| 2001-12-06 | 503.44 |
| 2001-12-07 | 499.37 |
| 2001-12-10 | 491.64 |
| 2001-12-11 | 489.51 |
| 2001-12-12 | 487.66 |
| 2001-12-13 | 485.21 |
| 2001-12-14 | 482.30 |
| 2001-12-17 | 490.67 |
| 2001-12-18 | 488.32 |
| 2001-12-19 | 484.68 |
| 2001-12-20 | 483.71 |
| 2001-12-21 | 488.59 |
| 2001-12-24 | 486.34 |
| 2001-12-25 | . |
| 2001-12-26 | 487.74 |
| 2001-12-27 | 498.00 |
| 2001-12-28 | 496.60 |
| 2001-12-31 | 500.78 |
| 2002-01-01 | . |
| 2002-01-02 | 502.98 |
| 2002-01-03 | 505.87 |
| 2002-01-04 | 504.56 |
| 2002-01-07 | 496.67 |
| 2002-01-08 | 489.87 |
| 2002-01-09 | 482.67 |
| 2002-01-10 | 482.79 |
| 2002-01-11 | 488.27 |
| 2002-01-14 | 483.90 |
| 2002-01-15 | 483.64 |
| 2002-01-16 | 477.19 |
| 2002-01-17 | 476.74 |
| 2002-01-18 | 473.99 |
| 2002-01-21 | . |
| 2002-01-22 | 475.36 |
| 2002-01-23 | 474.32 |
| 2002-01-24 | 475.34 |
| 2002-01-25 | 466.62 |
| 2002-01-28 | 468.27 |
| 2002-01-29 | 464.05 |
| 2002-01-30 | 462.01 |
| 2002-01-31 | 467.96 |
| 2002-02-01 | 468.76 |
| 2002-02-04 | 468.27 |
| 2002-02-05 | 464.54 |
| 2002-02-06 | 460.30 |
| 2002-02-07 | 461.19 |
| 2002-02-08 | 460.65 |
| 2002-02-11 | 469.71 |
| 2002-02-12 | 469.48 |
| 2002-02-13 | 468.00 |
| 2002-02-14 | 473.08 |
| 2002-02-15 | 473.51 |
| 2002-02-18 | . |
| 2002-02-19 | 462.46 |
| 2002-02-20 | 460.54 |
| 2002-02-21 | 463.00 |
| 2002-02-22 | 463.13 |
| 2002-02-25 | 461.60 |
| 2002-02-26 | 459.30 |
| 2002-02-27 | 459.00 |
| 2002-02-28 | 461.27 |
| 2002-03-01 | 469.37 |
| 2002-03-04 | 476.53 |
| 2002-03-05 | 475.94 |
| 2002-03-06 | 473.40 |
| 2002-03-07 | 474.52 |
| 2002-03-08 | 471.68 |
| 2002-03-11 | 471.39 |
| 2002-03-12 | 464.71 |
| 2002-03-13 | 464.12 |
| 2002-03-14 | 467.81 |
| 2002-03-15 | 473.82 |
| 2002-03-18 | 477.65 |
| 2002-03-19 | 474.39 |
| 2002-03-20 | 476.49 |
| 2002-03-21 | 476.89 |
| 2002-03-22 | 480.89 |
| 2002-03-25 | 480.67 |
| 2002-03-26 | 484.43 |
| 2002-03-27 | 481.47 |
| 2002-03-28 | 483.89 |
| 2002-03-29 | . |
| 2002-04-01 | 488.23 |
| 2002-04-02 | 491.61 |
| 2002-04-03 | 490.05 |
| 2002-04-04 | 486.17 |
| 2002-04-05 | 479.84 |
| 2002-04-08 | 477.70 |
| 2002-04-09 | 479.04 |
| 2002-04-10 | 485.88 |
| 2002-04-11 | 485.46 |
| 2002-04-12 | 485.95 |
| 2002-04-15 | 486.65 |
| 2002-04-16 | 490.11 |
| 2002-04-17 | 489.48 |
| 2002-04-18 | 489.87 |
| 2002-04-19 | 490.22 |
| 2002-04-22 | 489.34 |
| 2002-04-23 | 489.72 |
| 2002-04-24 | 488.65 |
| 2002-04-25 | 488.76 |
| 2002-04-26 | 488.89 |
| 2002-04-29 | 485.90 |
| 2002-04-30 | 488.66 |
| 2002-05-01 | 489.72 |
| 2002-05-02 | 486.47 |
| 2002-05-03 | 490.72 |
| 2002-05-06 | 491.00 |
| 2002-05-07 | 482.66 |
| 2002-05-08 | 488.18 |
| 2002-05-09 | 484.78 |
| 2002-05-10 | 485.29 |
| 2002-05-13 | 489.07 |
| 2002-05-14 | 489.56 |
| 2002-05-15 | 491.21 |
| 2002-05-16 | 489.24 |
| 2002-05-17 | 492.20 |
| 2002-05-20 | 490.54 |
| 2002-05-21 | 487.90 |
| 2002-05-22 | 485.36 |
| 2002-05-23 | 485.60 |
| 2002-05-24 | 487.75 |
| 2002-05-27 | . |
| 2002-05-28 | 489.05 |
| 2002-05-29 | 489.75 |
| 2002-05-30 | 488.83 |
| 2002-05-31 | 491.28 |
| 2002-06-03 | 491.05 |
| 2002-06-04 | 486.09 |
| 2002-06-05 | 481.42 |
| 2002-06-06 | 491.09 |
| 2002-06-07 | 488.54 |
| 2002-06-10 | 486.25 |
| 2002-06-11 | 494.78 |
| 2002-06-12 | 489.09 |
| 2002-06-13 | 488.32 |
| 2002-06-14 | 470.09 |
| 2002-06-17 | 480.80 |
| 2002-06-18 | 485.04 |
| 2002-06-19 | 484.60 |
| 2002-06-20 | 478.93 |
| 2002-06-21 | 473.97 |
| 2002-06-24 | 467.25 |
| 2002-06-25 | 473.58 |
| 2002-06-26 | 477.31 |
| 2002-06-27 | 477.94 |
| 2002-06-28 | 489.19 |
| 2002-07-01 | 495.42 |
| 2002-07-02 | 479.37 |
| 2002-07-03 | 460.36 |
| 2002-07-04 | . |
| 2002-07-05 | 476.51 |
| 2002-07-08 | 479.80 |
| 2002-07-09 | 474.55 |
| 2002-07-10 | 457.67 |
| 2002-07-11 | 436.39 |
| 2002-07-12 | 437.56 |
| 2002-07-15 | 423.92 |
| 2002-07-16 | 421.70 |
| 2002-07-17 | 435.06 |
| 2002-07-18 | 446.06 |
| 2002-07-19 | 434.62 |
| 2002-07-22 | 410.25 |
| 2002-07-23 | 398.81 |
| 2002-07-24 | 387.01 |
| 2002-07-25 | 414.71 |
| 2002-07-26 | 406.19 |
| 2002-07-29 | 425.89 |
| 2002-07-30 | 427.34 |
| 2002-07-31 | 426.48 |
| 2002-08-01 | 408.15 |
| 2002-08-02 | 415.11 |
| 2002-08-05 | 393.66 |
| 2002-08-06 | 400.23 |
| 2002-08-07 | 398.64 |
| 2002-08-08 | 406.50 |
| 2002-08-09 | 412.43 |
| 2002-08-12 | 407.65 |
| 2002-08-13 | 412.37 |
| 2002-08-14 | 409.62 |
| 2002-08-15 | 422.97 |
| 2002-08-16 | 424.88 |
| 2002-08-19 | 431.50 |
| 2002-08-20 | 424.94 |
| 2002-08-21 | 430.93 |
| 2002-08-22 | 438.21 |
| 2002-08-23 | 431.88 |
| 2002-08-26 | 426.54 |
| 2002-08-27 | 436.35 |
| 2002-08-28 | 423.52 |
| 2002-08-29 | 420.02 |
| 2002-08-30 | 424.44 |
| 2002-09-02 | . |
| 2002-09-03 | 412.80 |
| 2002-09-04 | 418.75 |
| 2002-09-05 | 416.31 |
| 2002-09-06 | 424.17 |
| 2002-09-09 | 419.77 |
| 2002-09-10 | 432.19 |
| 2002-09-11 | 434.67 |
| 2002-09-12 | 427.06 |
| 2002-09-13 | 424.49 |
| 2002-09-16 | 423.76 |
| 2002-09-17 | 418.56 |
| 2002-09-18 | 408.46 |
| 2002-09-19 | 406.47 |
| 2002-09-20 | 405.10 |
| 2002-09-23 | 389.15 |
| 2002-09-24 | 383.10 |
| 2002-09-25 | 388.78 |
| 2002-09-26 | 400.10 |
| 2002-09-27 | 397.99 |
| 2002-09-30 | 388.08 |
| 2002-10-01 | 385.50 |
| 2002-10-02 | 392.93 |
| 2002-10-03 | 380.24 |
| 2002-10-04 | 378.60 |
| 2002-10-07 | 370.92 |
| 2002-10-08 | 361.67 |
| 2002-10-09 | 367.77 |
| 2002-10-10 | 373.11 |
| 2002-10-11 | 394.88 |
| 2002-10-14 | 386.90 |
| 2002-10-15 | 403.12 |
| 2002-10-16 | 400.02 |
| 2002-10-17 | 405.19 |
| 2002-10-18 | 403.69 |
| 2002-10-21 | 408.05 |
| 2002-10-22 | 409.03 |
| 2002-10-23 | 398.68 |
| 2002-10-24 | 405.81 |
| 2002-10-25 | 402.91 |
| 2002-10-28 | 409.42 |
| 2002-10-29 | 400.59 |
| 2002-10-30 | 404.17 |
| 2002-10-31 | 415.79 |
| 2002-11-01 | 414.41 |
| 2002-11-04 | 425.89 |
| 2002-11-05 | 425.55 |
| 2002-11-06 | 420.51 |
| 2002-11-07 | 419.48 |
| 2002-11-08 | 416.42 |
| 2002-11-11 | 415.49 |
| 2002-11-12 | 419.65 |
| 2002-11-13 | 416.15 |
| 2002-11-14 | 420.92 |
| 2002-11-15 | 422.06 |
| 2002-11-18 | 425.83 |
| 2002-11-19 | 424.05 |
| 2002-11-20 | 418.71 |
| 2002-11-21 | 427.78 |
| 2002-11-22 | 424.89 |
| 2002-11-25 | 417.92 |
| 2002-11-26 | 412.66 |
| 2002-11-27 | 420.62 |
| 2002-11-28 | . |
| 2002-11-29 | 419.98 |
| 2002-12-02 | 419.08 |
| 2002-12-03 | 410.68 |
| 2002-12-04 | 413.40 |
| 2002-12-05 | 409.86 |
| 2002-12-06 | 407.10 |
| 2002-12-09 | 400.47 |
| 2002-12-10 | 400.86 |
| 2002-12-11 | 409.13 |
| 2002-12-12 | 406.57 |
| 2002-12-13 | 403.55 |
| 2002-12-16 | 410.43 |
| 2002-12-17 | 401.50 |
| 2002-12-18 | 396.84 |
| 2002-12-19 | 397.09 |
| 2002-12-20 | 397.29 |
| 2002-12-23 | 400.27 |
| 2002-12-24 | 398.26 |
| 2002-12-25 | . |
| 2002-12-26 | 398.77 |
| 2002-12-27 | 395.05 |
| 2002-12-30 | 404.33 |
| 2002-12-31 | 409.53 |
| 2003-01-01 | . |
| 2003-01-02 | 416.42 |
| 2003-01-03 | 411.41 |
| 2003-01-06 | 415.76 |
| 2003-01-07 | 413.78 |
| 2003-01-08 | 400.25 |
| 2003-01-09 | 402.62 |
| 2003-01-10 | 401.70 |
| 2003-01-13 | 398.87 |
| 2003-01-14 | 396.82 |
| 2003-01-15 | 384.94 |
| 2003-01-16 | 388.07 |
| 2003-01-17 | 387.76 |
| 2003-01-20 | . |
| 2003-01-21 | 384.12 |
| 2003-01-22 | 376.86 |
| 2003-01-23 | 376.34 |
| 2003-01-24 | 376.27 |
| 2003-01-27 | 362.16 |
| 2003-01-28 | 365.96 |
| 2003-01-29 | 370.38 |
| 2003-01-30 | 379.39 |
| 2003-01-31 | 377.45 |
| 2003-02-03 | 384.08 |
| 2003-02-04 | 375.35 |
| 2003-02-05 | 383.21 |
| 2003-02-06 | 381.88 |
| 2003-02-07 | 376.98 |
| 2003-02-10 | 372.76 |
| 2003-02-11 | 376.08 |
| 2003-02-12 | 366.73 |
| 2003-02-13 | 366.28 |
| 2003-02-14 | 369.34 |
| 2003-02-17 | . |
| 2003-02-18 | 375.33 |
| 2003-02-19 | 368.69 |
| 2003-02-20 | 368.92 |
| 2003-02-21 | 371.91 |
| 2003-02-24 | 350.90 |
| 2003-02-25 | 339.80 |
| 2003-02-26 | 337.89 |
| 2003-02-27 | 341.70 |
| 2003-02-28 | 344.80 |
| 2003-03-03 | 348.85 |
| 2003-03-04 | 343.22 |
| 2003-03-05 | 341.99 |
| 2003-03-06 | 339.88 |
| 2003-03-07 | 333.17 |
| 2003-03-10 | 326.06 |
| 2003-03-11 | 330.74 |
| 2003-03-12 | 321.22 |
| 2003-03-13 | 335.02 |
| 2003-03-14 | 343.62 |
| 2003-03-17 | 349.05 |
| 2003-03-18 | 350.33 |
| 2003-03-19 | 355.61 |
| 2003-03-20 | 354.46 |
| 2003-03-21 | 357.38 |
| 2003-03-24 | 349.03 |
| 2003-03-25 | 352.23 |
| 2003-03-26 | 354.16 |
| 2003-03-27 | 348.21 |
| 2003-03-28 | 351.04 |
| 2003-03-31 | 344.32 |
| 2003-04-01 | 343.26 |
| 2003-04-02 | 350.83 |
| 2003-04-03 | 351.77 |
| 2003-04-04 | 355.01 |
| 2003-04-07 | 360.28 |
| 2003-04-08 | 357.38 |
| 2003-04-09 | 358.21 |
| 2003-04-10 | 357.63 |
| 2003-04-11 | 359.10 |
| 2003-04-14 | 362.53 |
| 2003-04-15 | 369.36 |
| 2003-04-16 | 366.01 |
| 2003-04-17 | 370.04 |
| 2003-04-18 | . |
| 2003-04-21 | 367.54 |
| 2003-04-22 | 374.99 |
| 2003-04-23 | 380.26 |
| 2003-04-24 | 378.32 |
| 2003-04-25 | 376.55 |
| 2003-04-28 | 382.72 |
| 2003-04-29 | 382.82 |
| 2003-04-30 | 390.66 |
| 2003-05-01 | 391.00 |
| 2003-05-02 | 397.23 |
| 2003-05-05 | 402.02 |
| 2003-05-06 | 410.49 |
| 2003-05-07 | 404.11 |
| 2003-05-08 | 401.05 |
| 2003-05-09 | 405.65 |
| 2003-05-12 | 412.11 |
| 2003-05-13 | 412.00 |
| 2003-05-14 | 413.56 |
| 2003-05-15 | 417.83 |
| 2003-05-16 | 426.98 |
| 2003-05-19 | 417.51 |
| 2003-05-20 | 421.13 |
| 2003-05-21 | 417.80 |
| 2003-05-22 | 421.44 |
| 2003-05-23 | 420.57 |
| 2003-05-26 | . |
| 2003-05-27 | 422.64 |
| 2003-05-28 | 428.74 |
| 2003-05-29 | 432.63 |
| 2003-05-30 | 427.68 |
| 2003-06-02 | 431.89 |
| 2003-06-03 | 429.60 |
| 2003-06-04 | 432.43 |
| 2003-06-05 | 437.04 |
| 2003-06-06 | 441.40 |
| 2003-06-09 | 438.26 |
| 2003-06-10 | 437.33 |
| 2003-06-11 | 448.73 |
| 2003-06-12 | 450.85 |
| 2003-06-13 | 451.60 |
| 2003-06-16 | 459.18 |
| 2003-06-17 | 466.79 |
| 2003-06-18 | 461.21 |
| 2003-06-19 | 454.36 |
| 2003-06-20 | 455.80 |
| 2003-06-23 | 445.56 |
| 2003-06-24 | 442.66 |
| 2003-06-25 | 450.89 |
| 2003-06-26 | 450.51 |
| 2003-06-27 | 452.64 |
| 2003-06-30 | 452.94 |
| 2003-07-01 | 450.74 |
| 2003-07-02 | 456.27 |
| 2003-07-03 | 459.24 |
| 2003-07-04 | . |
| 2003-07-07 | 454.40 |
| 2003-07-08 | 452.87 |
| 2003-07-09 | 450.07 |
| 2003-07-10 | 448.37 |
| 2003-07-11 | 451.77 |
| 2003-07-14 | 457.89 |
| 2003-07-15 | 451.07 |
| 2003-07-16 | 443.51 |
| 2003-07-17 | 439.55 |
| 2003-07-18 | 443.98 |
| 2003-07-21 | 444.22 |
| 2003-07-22 | 449.01 |
| 2003-07-23 | 450.44 |
| 2003-07-24 | 459.31 |
| 2003-07-25 | 455.86 |
| 2003-07-28 | 457.65 |
| 2003-07-29 | 455.26 |
| 2003-07-30 | 453.06 |
| 2003-07-31 | 449.23 |
| 2003-08-01 | 444.75 |
| 2003-08-04 | 446.83 |
| 2003-08-05 | 449.70 |
| 2003-08-06 | 447.96 |
| 2003-08-07 | 450.75 |
| 2003-08-08 | 452.28 |
| 2003-08-11 | 452.72 |
| 2003-08-12 | 454.12 |
| 2003-08-13 | 455.31 |
| 2003-08-14 | 456.11 |
| 2003-08-15 | 455.41 |
| 2003-08-18 | 454.08 |
| 2003-08-19 | 454.22 |
| 2003-08-20 | 456.08 |
| 2003-08-21 | 454.82 |
| 2003-08-22 | 453.18 |
| 2003-08-25 | 452.15 |
| 2003-08-26 | 449.52 |
| 2003-08-27 | 452.33 |
| 2003-08-28 | 458.75 |
| 2003-08-29 | 460.64 |
| 2003-09-01 | . |
| 2003-09-02 | 459.77 |
| 2003-09-03 | 462.88 |
| 2003-09-04 | 463.51 |
| 2003-09-05 | 468.25 |
| 2003-09-08 | 472.62 |
| 2003-09-09 | 471.71 |
| 2003-09-10 | 470.27 |
| 2003-09-11 | 470.36 |
| 2003-09-12 | 475.58 |
| 2003-09-15 | 480.71 |
| 2003-09-16 | 487.33 |
| 2003-09-17 | 488.28 |
| 2003-09-18 | 494.46 |
| 2003-09-19 | 492.87 |
| 2003-09-22 | 490.83 |
| 2003-09-23 | 492.00 |
| 2003-09-24 | 492.12 |
| 2003-09-25 | 488.69 |
| 2003-09-26 | 487.95 |
| 2003-09-29 | 487.23 |
| 2003-09-30 | 485.96 |
| 2003-10-01 | 491.33 |
| 2003-10-02 | 496.30 |
| 2003-10-03 | 502.30 |
| 2003-10-06 | 504.70 |
| 2003-10-07 | 503.12 |
| 2003-10-08 | 499.57 |
| 2003-10-09 | 502.77 |
| 2003-10-10 | 502.94 |
| 2003-10-13 | 506.26 |
| 2003-10-14 | 504.32 |
| 2003-10-15 | 505.04 |
| 2003-10-16 | 507.08 |
| 2003-10-17 | 502.39 |
| 2003-10-20 | 501.95 |
| 2003-10-21 | 500.86 |
| 2003-10-22 | 497.83 |
| 2003-10-23 | 495.64 |
| 2003-10-24 | 497.26 |
| 2003-10-27 | 501.51 |
| 2003-10-28 | 498.30 |
| 2003-10-29 | 502.11 |
| 2003-10-30 | 506.00 |
| 2003-10-31 | 501.87 |
| 2003-11-03 | 503.65 |
| 2003-11-04 | 503.32 |
| 2003-11-05 | 501.26 |
| 2003-11-06 | 499.58 |
| 2003-11-07 | 505.58 |
| 2003-11-10 | 505.50 |
| 2003-11-11 | 502.83 |
| 2003-11-12 | 511.76 |
| 2003-11-13 | 515.28 |
| 2003-11-14 | 520.14 |
| 2003-11-17 | 512.07 |
| 2003-11-18 | 515.12 |
| 2003-11-19 | 513.49 |
| 2003-11-20 | 510.07 |
| 2003-11-21 | 510.23 |
| 2003-11-24 | 513.13 |
| 2003-11-25 | 516.92 |
| 2003-11-26 | 517.99 |
| 2003-11-27 | . |
| 2003-11-28 | 517.65 |
| 2003-12-01 | 520.49 |
| 2003-12-02 | 522.23 |
| 2003-12-03 | 525.10 |
| 2003-12-04 | 520.60 |
| 2003-12-05 | 519.87 |
| 2003-12-08 | 518.61 |
| 2003-12-09 | 519.90 |
| 2003-12-10 | 519.14 |
| 2003-12-11 | 516.72 |
| 2003-12-12 | 516.90 |
| 2003-12-15 | 516.16 |
| 2003-12-16 | 516.64 |
| 2003-12-17 | 518.89 |
| 2003-12-18 | 520.63 |
| 2003-12-19 | 519.45 |
| 2003-12-22 | 516.58 |
| 2003-12-23 | 521.01 |
| 2003-12-24 | 524.35 |
| 2003-12-25 | . |
| 2003-12-26 | 524.51 |
| 2003-12-29 | 529.68 |
| 2003-12-30 | 534.13 |
| 2003-12-31 | 541.39 |
| 2004-01-01 | . |
| 2004-01-02 | 542.61 |
| 2004-01-05 | 542.55 |
| 2004-01-06 | 549.03 |
| 2004-01-07 | 547.36 |
| 2004-01-08 | 554.59 |
| 2004-01-09 | 555.09 |
| 2004-01-12 | 554.52 |
| 2004-01-13 | 547.87 |
| 2004-01-14 | 546.94 |
| 2004-01-15 | 540.23 |
| 2004-01-16 | 540.46 |
| 2004-01-19 | . |
| 2004-01-20 | 541.37 |
| 2004-01-21 | 549.30 |
| 2004-01-22 | 553.83 |
| 2004-01-23 | 548.86 |
| 2004-01-26 | 541.36 |
| 2004-01-27 | 542.19 |
| 2004-01-28 | 542.82 |
| 2004-01-29 | 532.91 |
| 2004-01-30 | 533.28 |
| 2004-02-02 | 534.66 |
| 2004-02-03 | 544.28 |
| 2004-02-04 | 541.25 |
| 2004-02-05 | 544.39 |
| 2004-02-06 | 550.74 |
| 2004-02-09 | 553.80 |
| 2004-02-10 | 554.24 |
| 2004-02-11 | 557.07 |
| 2004-02-12 | 569.37 |
| 2004-02-13 | 568.76 |
| 2004-02-16 | . |
| 2004-02-17 | 580.77 |
| 2004-02-18 | 589.03 |
| 2004-02-19 | 593.48 |
| 2004-02-20 | 583.45 |
| 2004-02-23 | 583.56 |
| 2004-02-24 | 583.63 |
| 2004-02-25 | 582.47 |
| 2004-02-26 | 578.21 |
| 2004-02-27 | 577.41 |
| 2004-03-01 | 585.34 |
| 2004-03-02 | 581.63 |
| 2004-03-03 | 571.22 |
| 2004-03-04 | 572.28 |
| 2004-03-05 | 583.17 |
| 2004-03-08 | 583.53 |
| 2004-03-09 | 579.45 |
| 2004-03-10 | 568.65 |
| 2004-03-11 | 553.82 |
| 2004-03-12 | 551.49 |
| 2004-03-15 | 544.77 |
| 2004-03-16 | 555.12 |
| 2004-03-17 | 556.33 |
| 2004-03-18 | 559.84 |
| 2004-03-19 | 561.22 |
| 2004-03-22 | 552.63 |
| 2004-03-23 | 548.27 |
| 2004-03-24 | 543.57 |
| 2004-03-25 | 550.14 |
| 2004-03-26 | 542.99 |
| 2004-03-29 | 549.72 |
| 2004-03-30 | 550.91 |
| 2004-03-31 | 555.58 |
| 2004-04-01 | 564.52 |
| 2004-04-02 | 557.79 |
| 2004-04-05 | 555.14 |
| 2004-04-06 | 556.67 |
| 2004-04-07 | 555.86 |
| 2004-04-08 | 556.26 |
| 2004-04-09 | . |
| 2004-04-12 | 555.55 |
| 2004-04-13 | 551.04 |
| 2004-04-14 | 540.56 |
| 2004-04-15 | 539.83 |
| 2004-04-16 | 546.23 |
| 2004-04-19 | 553.32 |
| 2004-04-20 | 546.86 |
| 2004-04-21 | 537.42 |
| 2004-04-22 | 540.92 |
| 2004-04-23 | 542.81 |
| 2004-04-26 | 547.73 |
| 2004-04-27 | 549.46 |
| 2004-04-28 | 543.13 |
| 2004-04-29 | 543.11 |
| 2004-04-30 | 538.84 |
| 2004-05-03 | 539.25 |
| 2004-05-04 | 548.02 |
| 2004-05-05 | 552.59 |
| 2004-05-06 | 545.00 |
| 2004-05-07 | 534.50 |
| 2004-05-10 | 521.69 |
| 2004-05-11 | 520.59 |
| 2004-05-12 | 521.78 |
| 2004-05-13 | 523.81 |
| 2004-05-14 | 522.13 |
| 2004-05-17 | 522.52 |
| 2004-05-18 | 526.97 |
| 2004-05-19 | 536.96 |
| 2004-05-20 | 528.57 |
| 2004-05-21 | 532.79 |
| 2004-05-24 | 533.85 |
| 2004-05-25 | 540.26 |
| 2004-05-26 | 546.50 |
| 2004-05-27 | 563.88 |
| 2004-05-28 | 563.72 |
| 2004-05-31 | . |
| 2004-06-01 | 562.46 |
| 2004-06-02 | 569.68 |
| 2004-06-03 | 568.36 |
| 2004-06-04 | 573.05 |
| 2004-06-07 | 577.70 |
| 2004-06-08 | 575.75 |
| 2004-06-09 | 567.12 |
| 2004-06-10 | 568.87 |
| 2004-06-11 | . |
| 2004-06-14 | 563.60 |
| 2004-06-15 | 565.42 |
| 2004-06-16 | 569.77 |
| 2004-06-17 | 572.36 |
| 2004-06-18 | 578.97 |
| 2004-06-21 | 578.96 |
| 2004-06-22 | 573.62 |
| 2004-06-23 | 575.91 |
| 2004-06-24 | 580.73 |
| 2004-06-25 | 579.53 |
| 2004-06-28 | 585.97 |
| 2004-06-29 | 580.09 |
| 2004-06-30 | 579.05 |
| 2004-07-01 | 575.36 |
| 2004-07-02 | 575.07 |
| 2004-07-05 | . |
| 2004-07-06 | 569.71 |
| 2004-07-07 | 577.23 |
| 2004-07-08 | 578.29 |
| 2004-07-09 | 576.67 |
| 2004-07-12 | 575.63 |
| 2004-07-13 | 572.13 |
| 2004-07-14 | 571.95 |
| 2004-07-15 | 565.46 |
| 2004-07-16 | 572.75 |
| 2004-07-19 | 570.67 |
| 2004-07-20 | 567.94 |
| 2004-07-21 | 563.31 |
| 2004-07-22 | 560.63 |
| 2004-07-23 | 551.56 |
| 2004-07-26 | 549.88 |
| 2004-07-27 | 551.02 |
| 2004-07-28 | 550.63 |
| 2004-07-29 | 558.13 |
| 2004-07-30 | 558.15 |
| 2004-08-02 | 556.60 |
| 2004-08-03 | 558.67 |
| 2004-08-04 | 557.92 |
| 2004-08-05 | 561.11 |
| 2004-08-06 | 558.67 |
| 2004-08-09 | 552.41 |
| 2004-08-10 | 557.53 |
| 2004-08-11 | 550.00 |
| 2004-08-12 | 549.03 |
| 2004-08-13 | 553.18 |
| 2004-08-16 | 557.02 |
| 2004-08-17 | 557.38 |
| 2004-08-18 | 554.51 |
| 2004-08-19 | 558.01 |
| 2004-08-20 | 554.71 |
| 2004-08-23 | 555.74 |
| 2004-08-24 | 551.48 |
| 2004-08-25 | 554.03 |
| 2004-08-26 | 554.61 |
| 2004-08-27 | 553.80 |
| 2004-08-30 | 552.85 |
| 2004-08-31 | 553.47 |
| 2004-09-01 | 558.76 |
| 2004-09-02 | 561.80 |
| 2004-09-03 | 560.98 |
| 2004-09-06 | . |
| 2004-09-07 | 560.93 |
| 2004-09-08 | 562.09 |
| 2004-09-09 | 562.29 |
| 2004-09-10 | 571.42 |
| 2004-09-13 | 572.98 |
| 2004-09-14 | 574.10 |
| 2004-09-15 | 566.47 |
| 2004-09-16 | 570.68 |
| 2004-09-17 | 576.21 |
| 2004-09-20 | 574.00 |
| 2004-09-21 | 582.22 |
| 2004-09-22 | 575.11 |
| 2004-09-23 | 575.75 |
| 2004-09-24 | 575.87 |
| 2004-09-27 | 577.76 |
| 2004-09-28 | 578.75 |
| 2004-09-29 | 578.54 |
| 2004-09-30 | 579.15 |
| 2004-10-01 | 582.34 |
| 2004-10-04 | 583.06 |
| 2004-10-05 | 581.15 |
| 2004-10-06 | 579.10 |
| 2004-10-07 | 577.53 |
| 2004-10-08 | 581.64 |
| 2004-10-11 | 578.91 |
| 2004-10-12 | 573.15 |
| 2004-10-13 | 571.70 |
| 2004-10-14 | 573.49 |
| 2004-10-15 | 575.82 |
| 2004-10-18 | 574.51 |
| 2004-10-19 | 579.92 |
| 2004-10-20 | 580.92 |
| 2004-10-21 | 588.01 |
| 2004-10-22 | 586.63 |
| 2004-10-25 | 585.39 |
| 2004-10-26 | 589.02 |
| 2004-10-27 | 595.88 |
| 2004-10-28 | 595.36 |
| 2004-10-29 | 594.13 |
| 2004-11-01 | 599.61 |
| 2004-11-02 | 600.84 |
| 2004-11-03 | 608.15 |
| 2004-11-04 | 604.66 |
| 2004-11-05 | 610.32 |
| 2004-11-08 | 613.57 |
| 2004-11-09 | 614.09 |
| 2004-11-10 | 614.93 |
| 2004-11-11 | 619.12 |
| 2004-11-12 | 622.81 |
| 2004-11-15 | 623.35 |
| 2004-11-16 | 624.71 |
| 2004-11-17 | 627.81 |
| 2004-11-18 | 624.17 |
| 2004-11-19 | 621.60 |
| 2004-11-22 | 618.01 |
| 2004-11-23 | 621.27 |
| 2004-11-24 | 627.24 |
| 2004-11-25 | . |
| 2004-11-26 | 637.66 |
| 2004-11-29 | 637.71 |
| 2004-11-30 | 637.40 |
| 2004-12-01 | 645.77 |
| 2004-12-02 | 648.59 |
| 2004-12-03 | 653.22 |
| 2004-12-06 | 651.69 |
| 2004-12-07 | 651.49 |
| 2004-12-08 | 643.54 |
| 2004-12-09 | 641.43 |
| 2004-12-10 | 640.68 |
| 2004-12-13 | 648.46 |
| 2004-12-14 | 649.62 |
| 2004-12-15 | 656.44 |
| 2004-12-16 | 653.13 |
| 2004-12-17 | 649.83 |
| 2004-12-20 | 657.89 |
| 2004-12-21 | 651.16 |
| 2004-12-22 | 654.48 |
| 2004-12-23 | 659.04 |
| 2004-12-24 | . |
| 2004-12-27 | 665.46 |
| 2004-12-28 | 664.52 |
| 2004-12-29 | 661.96 |
| 2004-12-30 | 664.95 |
| 2004-12-31 | 664.58 |
| 2005-01-03 | 663.79 |
| 2005-01-04 | 657.77 |
| 2005-01-05 | 650.64 |
| 2005-01-06 | 648.71 |
| 2005-01-07 | 648.41 |
| 2005-01-10 | 652.54 |
| 2005-01-11 | 651.27 |
| 2005-01-12 | 654.43 |
| 2005-01-13 | 650.75 |
| 2005-01-14 | 651.40 |
| 2005-01-17 | . |
| 2005-01-18 | 649.74 |
| 2005-01-19 | 652.65 |
| 2005-01-20 | 649.45 |
| 2005-01-21 | 649.26 |
| 2005-01-24 | 653.08 |
| 2005-01-25 | 650.53 |
| 2005-01-26 | 656.51 |
| 2005-01-27 | 657.56 |
#2005-01-28| 656.06
#2005-01-31| 660.87
#2005-02-01| 662.15
#2005-02-02| 665.40
#2005-02-03| 666.88
#2005-02-04| 669.54
#2005-02-07| 665.23
#2005-02-08| 662.17
#2005-02-09| 659.10
#2005-02-10| 662.59
#2005-02-11| 666.21
#2005-02-14| 670.74
#2005-02-15| 672.18
#2005-02-16| 672.47
#2005-02-17| 675.11
#2005-02-18| 677.96
#2005-02-21| .
#2005-02-22| 679.56
#2005-02-23| 676.22
#2005-02-24| 677.41
#2005-02-25| 682.21
#2005-02-28| 684.42
#2005-03-01| 681.51
#2005-03-02| 679.42
#2005-03-03| 678.03
#2005-03-04| 686.53
#2005-03-07| 681.77
#2005-03-08| 686.43
#2005-03-09| 684.32
#2005-03-10| 685.13
#2005-03-11| 689.64
#2005-03-14| 682.54
#2005-03-15| 680.38
#2005-03-16| 680.53
#2005-03-17| 674.63
#2005-03-18| 673.56
#2005-03-21| 667.60
#2005-03-22| 672.74
#2005-03-23| 660.98
#2005-03-24| 661.52
#2005-03-25| .
#2005-03-28| 658.12
#2005-03-29| 658.72
#2005-03-30| 662.99
#2005-03-31| 664.83
#2005-04-01| 667.39
#2005-04-04| 654.23
#2005-04-05| 658.21
#2005-04-06| 663.57
#2005-04-07| 665.16
#2005-04-08| 664.80
#2005-04-11| 670.55
#2005-04-12| 667.16
#2005-04-13| 674.12
#2005-04-14| 668.14
#2005-04-15| 668.27
#2005-04-18| 661.46
#2005-04-19| 667.44
#2005-04-20| 666.24
#2005-04-21| 665.43
#2005-04-22| 667.12
#2005-04-25| 661.46
#2005-04-26| 656.80
#2005-04-27| 642.59
#2005-04-28| 638.60
#2005-04-29| 638.45
#2005-05-02| 635.64
#2005-05-03| 643.37
#2005-05-04| 647.55
#2005-05-05| 649.72
#2005-05-06| 647.36
#2005-05-09| 645.82
#2005-05-10| 641.94
#2005-05-11| 638.17
#2005-05-12| 632.26
#2005-05-13| 628.37
#2005-05-16| 626.89
#2005-05-17| 629.53
#2005-05-18| 635.15
#2005-05-19| 638.45
#2005-05-20| 635.11
#2005-05-23| 638.19
#2005-05-24| 637.11
#2005-05-25| 635.19
#2005-05-26| 635.53
#2005-05-27| 637.71
#2005-05-30| .
#2005-05-31| 629.27
#2005-06-01| 629.47
#2005-06-02| 630.62
#2005-06-03| 632.85
#2005-06-06| 630.92
#2005-06-07| 636.42
#2005-06-08| 636.95
#2005-06-09| 628.71
#2005-06-10| 628.50
#2005-06-13| 622.21
#2005-06-14| 622.08
#2005-06-15| 625.70
#2005-06-16| 628.10
#2005-06-17| 634.30
#2005-06-20| 629.24
#2005-06-21| 634.09
#2005-06-22| 638.67
#2005-06-23| 636.40
#2005-06-24| 633.31
#2005-06-27| 633.10
#2005-06-28| 632.68
#2005-06-29| 632.82
#2005-06-30| 631.76
#2005-07-01| 627.39
#2005-07-04| .
#2005-07-05| 617.44
#2005-07-06| 619.57
#2005-07-07| 606.81
#2005-07-08| 612.39
#2005-07-11| 624.54
#2005-07-12| 633.90
#2005-07-13| 629.38
#2005-07-14| 631.79
#2005-07-15| 629.78
#2005-07-18| 627.76
#2005-07-19| 623.41
#2005-07-20| 623.69
#2005-07-21| 629.55
#2005-07-22| 630.18
#2005-07-25| 629.45
#2005-07-26| 625.09
#2005-07-27| 628.21
#2005-07-28| 635.22
#2005-07-29| 639.80
#2005-08-01| 645.19
#2005-08-02| 648.96
#2005-08-03| 653.88
#2005-08-04| 653.73
#2005-08-05| 645.59
#2005-08-08| 650.24
#2005-08-09| 648.23
#2005-08-10| 656.56
#2005-08-11| 657.83
#2005-08-12| 657.63
#2005-08-15| 651.86
#2005-08-16| 650.10
#2005-08-17| 648.70
#2005-08-18| 642.59
#2005-08-19| 645.73
#2005-08-22| 650.48
#2005-08-23| 647.83
#2005-08-24| 648.03
#2005-08-25| 648.36
#2005-08-26| 647.06
#2005-08-29| 644.33
#2005-08-30| 637.89
#2005-08-31| 645.78
#2005-09-01| 657.95
#2005-09-02| 662.97
#2005-09-05| .
#2005-09-06| 666.12
#2005-09-07| 661.56
#2005-09-08| 658.92
#2005-09-09| 660.46
#2005-09-12| 654.03
#2005-09-13| 650.25
#2005-09-14| 652.66
#2005-09-15| 640.52
#2005-09-16| 641.50
#2005-09-19| 639.46
#2005-09-20| 633.31
#2005-09-21| 634.59
#2005-09-22| 629.65
#2005-09-23| 626.67
#2005-09-26| 631.51
#2005-09-27| 626.13
#2005-09-28| 628.07
#2005-09-29| 625.20
#2005-09-30| 629.63
#2005-10-03| 625.82
#2005-10-04| 630.51
#2005-10-05| 625.21
#2005-10-06| 625.36
#2005-10-07| 621.88
#2005-10-10| 617.79
#2005-10-11| 619.51
#2005-10-12| 616.96
#2005-10-13| 609.77
#2005-10-14| 619.76
#2005-10-17| 614.59
#2005-10-18| 609.13
#2005-10-19| 602.70
#2005-10-20| 607.21
#2005-10-21| 604.01
#2005-10-24| 605.90
#2005-10-25| 610.17
#2005-10-26| 609.98
#2005-10-27| 604.03
#2005-10-28| 601.27
#2005-10-31| 606.33
#2005-11-01| 605.38
#2005-11-02| 610.29
#2005-11-03| 618.13
#2005-11-04| 608.68
#2005-11-07| 608.85
#2005-11-08| 610.22
#2005-11-09| 606.91
#2005-11-10| 609.84
#2005-11-11| 609.30
#2005-11-14| 609.50
#2005-11-15| 607.78
#2005-11-16| 603.68
#2005-11-17| 605.25
#2005-11-18| 606.60
#2005-11-21| 610.55
#2005-11-22| 609.27
#2005-11-23| 617.01
#2005-11-24| .
#2005-11-25| 614.21
#2005-11-28| 613.69
#2005-11-29| 615.15
#2005-11-30| 614.88
#2005-12-01| 618.09
#2005-12-02| 621.45
#2005-12-05| 620.65
#2005-12-06| 627.16
#2005-12-07| 624.69
#2005-12-08| 635.54
#2005-12-09| 643.02
#2005-12-12| 652.24
#2005-12-13| 649.87
#2005-12-14| 653.93
#2005-12-15| 651.88
#2005-12-16| 662.95
#2005-12-19| 660.26
#2005-12-20| 657.68
#2005-12-21| 654.76
#2005-12-22| 654.49
#2005-12-23| 655.36
#2005-12-26| .
#2005-12-27| 656.84
#2005-12-28| 660.06
#2005-12-29| 661.69
#2005-12-30| 657.10
#2006-01-02| .
#2006-01-03| 667.94
#2006-01-04| 682.42
#2006-01-05| 678.32
#2006-01-06| 683.71
#2006-01-09| 683.08
#2006-01-10| 680.82
#2006-01-11| 685.57
#2006-01-12| 679.58
#2006-01-13| 676.62
#2006-01-16| .
#2006-01-17| 667.47
#2006-01-18| 667.64
#2006-01-19| 672.52
#2006-01-20| 670.17
#2006-01-23| 675.01
#2006-01-24| 672.72
#2006-01-25| 679.39
#2006-01-26| 683.24
#2006-01-27| 681.74
#2006-01-30| 678.45
#2006-01-31| 682.38
#2006-02-01| 684.70
#2006-02-02| 682.60
#2006-02-03| 679.16
#2006-02-06| 678.73
#2006-02-07| 675.65
#2006-02-08| 675.36
#2006-02-09| 677.22
#2006-02-10| 675.63
#2006-02-13| 678.71
#2006-02-14| 678.42
#2006-02-15| 684.13
#2006-02-16| 682.94
#2006-02-17| 684.42
#2006-02-20| .
#2006-02-21| 683.43
#2006-02-22| 685.04
#2006-02-23| 694.32
#2006-02-24| 699.19
#2006-02-27| 704.48
#2006-02-28| 701.12
#2006-03-01| 704.49
#2006-03-02| 701.91
#2006-03-03| 705.81
#2006-03-06| 706.40
#2006-03-07| 694.85
#2006-03-08| 690.28
#2006-03-09| 697.93
#2006-03-10| 700.82
#2006-03-13| 707.13
#2006-03-14| 719.25
#2006-03-15| 723.31
#2006-03-16| 729.75
#2006-03-17| 730.92
#2006-03-20| 729.99
#2006-03-21| 726.11
#2006-03-22| 727.29
#2006-03-23| 716.96
#2006-03-24| 727.79
#2006-03-27| 723.81
#2006-03-28| 720.10
#2006-03-29| 711.23
#2006-03-30| 720.05
#2006-03-31| 714.48
#2006-04-03| 718.78
#2006-04-04| 724.15
#2006-04-05| 725.98
#2006-04-06| 724.51
#2006-04-07| 716.77
#2006-04-10| 718.05
#2006-04-11| 716.49
#2006-04-12| 715.18
#2006-04-13| 720.68
#2006-04-14| .
#2006-04-17| 730.82
#2006-04-18| 730.48
#2006-04-19| 740.67
#2006-04-20| 738.39
#2006-04-21| 742.80
#2006-04-24| 741.79
#2006-04-25| 743.82
#2006-04-26| 746.69
#2006-04-27| 750.11
#2006-04-28| 752.18
#2006-05-01| 756.16
#2006-05-02| 762.45
#2006-05-03| 763.96
#2006-05-04| 769.43
#2006-05-05| 782.32
#2006-05-08| 783.16
#2006-05-09| 790.53
#2006-05-10| 794.47
#2006-05-11| 795.61
#2006-05-12| 785.45
#2006-05-15| 768.67
#2006-05-16| 775.46
#2006-05-17| 757.39
#2006-05-18| 754.95
#2006-05-19| 749.45
#2006-05-22| 735.57
#2006-05-23| 748.19
#2006-05-24| 733.98
#2006-05-25| 742.12
#2006-05-26| 750.91
#2006-05-29| .
#2006-05-30| 750.39
#2006-05-31| 749.53
#2006-06-01| 751.52
#2006-06-02| 763.17
#2006-06-05| 758.18
#2006-06-06| 740.05
#2006-06-07| 739.50
#2006-06-08| 720.72
#2006-06-09| 736.44
#2006-06-12| 731.51
#2006-06-13| 714.83
#2006-06-14| 722.63
#2006-06-15| 736.79
#2006-06-16| 737.76
#2006-06-19| 736.29
#2006-06-20| 734.38
#2006-06-21| 739.74
#2006-06-22| 734.99
#2006-06-23| 729.45
#2006-06-26| 732.00
#2006-06-27| 731.50
#2006-06-28| 728.83
#2006-06-29| 738.34
#2006-06-30| 762.83
#2006-07-03| 768.21
#2006-07-04| .
#2006-07-05| 758.36
#2006-07-06| 769.52
#2006-07-07| 769.51
#2006-07-10| 768.43
#2006-07-11| 764.62
#2006-07-12| 763.69
#2006-07-13| 762.34
#2006-07-14| 755.59
#2006-07-17| 744.09
#2006-07-18| 740.92
#2006-07-19| 758.18
#2006-07-20| 767.84
#2006-07-21| 767.87
#2006-07-24| 773.85
#2006-07-25| 776.47
#2006-07-26| 781.85
#2006-07-27| 795.85
#2006-07-28| 799.13
#2006-07-31| 794.90
#2006-08-01| 786.78
#2006-08-02| 800.02
#2006-08-03| 795.39
#2006-08-04| 808.90
#2006-08-07| 801.37
#2006-08-08| 800.59
#2006-08-09| 801.72
#2006-08-10| 795.02
#2006-08-11| 802.19
#2006-08-14| 804.92
#2006-08-15| 814.78
#2006-08-16| 820.05
#2006-08-17| 821.71
#2006-08-18| 813.16
#2006-08-21| 819.02
#2006-08-22| 812.41
#2006-08-23| 808.87
#2006-08-24| 808.69
#2006-08-25| 803.84
#2006-08-28| 809.08
#2006-08-29| 812.29
#2006-08-30| 825.15
#2006-08-31| 823.05
#2006-09-01| 828.53
#2006-09-04| .
#2006-09-05| 823.93
#2006-09-06| 814.45
#2006-09-07| 809.18
#2006-09-08| 808.28
#2006-09-11| 808.71
#2006-09-12| 817.03
#2006-09-13| 820.64
#2006-09-14| 825.91
#2006-09-15| 831.83
#2006-09-18| 831.92
#2006-09-19| 829.31
#2006-09-20| 835.66
#2006-09-21| 847.68
#2006-09-22| 842.11
#2006-09-25| 838.90
#2006-09-26| 843.98
#2006-09-27| 849.37
#2006-09-28| 845.42
#2006-09-29| 839.86
#2006-10-02| 848.13
#2006-10-03| 851.73
#2006-10-04| 863.99
#2006-10-05| 865.14
#2006-10-06| 858.43
#2006-10-09| 861.22
#2006-10-10| 858.16
#2006-10-11| 861.06
#2006-10-12| 862.53
#2006-10-13| 857.27
#2006-10-16| 857.93
#2006-10-17| 855.14
#2006-10-18| 862.21
#2006-10-19| 863.57
#2006-10-20| 868.92
#2006-10-23| 864.68
#2006-10-24| 868.45
#2006-10-25| 877.21
#2006-10-26| 884.39
#2006-10-27| 882.82
#2006-10-30| 875.81
#2006-10-31| 880.68
#2006-11-01| 885.20
#2006-11-02| 886.38
#2006-11-03| 884.15
#2006-11-06| 888.98
#2006-11-07| 901.32
#2006-11-08| 900.97
#2006-11-09| 899.57
#2006-11-10| 904.43
#2006-11-13| 902.33
#2006-11-14| 897.97
#2006-11-15| 900.94
#2006-11-16| 900.38
#2006-11-17| 900.92
#2006-11-20| 901.76
#2006-11-21| 902.05
#2006-11-22| 907.74
#2006-11-23| .
#2006-11-24| 911.76
#2006-11-27| 902.12
#2006-11-28| 902.30
#2006-11-29| 910.21
#2006-11-30| 911.11
#2006-12-01| 910.00
#2006-12-04| 916.63
#2006-12-05| 915.17
#2006-12-06| 910.20
#2006-12-07| 908.49
#2006-12-08| 910.68
#2006-12-11| 910.38
#2006-12-12| 921.51
#2006-12-13| 928.56
#2006-12-14| 930.01
#2006-12-15| 930.39
#2006-12-18| 929.07
#2006-12-19| 930.61
#2006-12-20| 929.63
#2006-12-21| 928.24
#2006-12-22| 926.89
#2006-12-25| .
#2006-12-26| 924.68
#2006-12-27| 933.26
#2006-12-28| 933.74
#2006-12-29| 933.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 945.75
#2007-01-04| 941.19
#2007-01-05| 934.30
#2007-01-08| 935.68
#2007-01-09| 933.11
#2007-01-10| 929.50
#2007-01-11| 934.23
#2007-01-12| 936.62
#2007-01-15| .
#2007-01-16| 934.29
#2007-01-17| 935.06
#2007-01-18| 938.36
#2007-01-19| 939.66
#2007-01-22| 938.05
#2007-01-23| 942.44
#2007-01-24| 939.85
#2007-01-25| 940.51
#2007-01-26| 935.04
#2007-01-29| 938.50
#2007-01-30| 945.98
#2007-01-31| 945.98
#2007-02-01| 958.34
#2007-02-02| 980.13
#2007-02-05| 974.93
#2007-02-06| 983.31
#2007-02-07| 987.14
#2007-02-08| 977.05
#2007-02-09| 976.59
#2007-02-12| 971.90
#2007-02-13| 978.20
#2007-02-14| 992.93
#2007-02-15| 995.33
#2007-02-16| 994.96
#2007-02-19| .
#2007-02-20|1002.12
#2007-02-21| 994.72
#2007-02-22|1002.09
#2007-02-23|1007.67
#2007-02-26|1010.77
#2007-02-27| 988.77
#2007-02-28| 978.52
#2007-03-01| 970.36
#2007-03-02| 974.92
#2007-03-05| 954.91
#2007-03-06| 971.63
#2007-03-07| 981.63
#2007-03-08| 986.06
#2007-03-09|1002.41
#2007-03-12| 994.95
#2007-03-13| 983.50
#2007-03-14| 973.03
#2007-03-15|1001.69
#2007-03-16|1014.52
#2007-03-19|1022.47
#2007-03-20|1025.82
#2007-03-21|1026.44
#2007-03-22|1041.15
#2007-03-23|1038.25
#2007-03-26|1034.06
#2007-03-27|1037.84
#2007-03-28|1032.58
#2007-03-29|1037.83
#2007-03-30|1039.09
#2007-04-02|1056.85
#2007-04-03|1064.31
#2007-04-04|1077.09
#2007-04-05|1078.54
#2007-04-06| .
#2007-04-09|1073.20
#2007-04-10|1080.19
#2007-04-11|1077.11
#2007-04-12|1078.12
#2007-04-13|1084.64
#2007-04-16|1099.29
#2007-04-17|1101.71
#2007-04-18|1096.39
#2007-04-19|1095.63
#2007-04-20|1105.41
#2007-04-23|1104.83
#2007-04-24|1102.66
#2007-04-25|1116.94
#2007-04-26|1120.68
#2007-04-27|1117.73
#2007-04-30|1120.44
#2007-05-01|1116.77
#2007-05-02|1119.88
#2007-05-03|1123.58
#2007-05-04|1131.46
#2007-05-07|1133.22
#2007-05-08|1120.56
#2007-05-09|1123.33
#2007-05-10|1118.59
#2007-05-11|1118.17
#2007-05-14|1120.19
#2007-05-15|1123.61
#2007-05-16|1119.36
#2007-05-17|1111.80
#2007-05-18|1115.52
#2007-05-21|1105.76
#2007-05-22|1103.23
#2007-05-23|1109.57
#2007-05-24|1099.75
#2007-05-25|1101.63
#2007-05-28| .
#2007-05-29|1103.73
#2007-05-30|1100.08
#2007-05-31|1100.87
#2007-06-01|1106.55
#2007-06-04|1110.22
#2007-06-05|1100.19
#2007-06-06|1074.31
#2007-06-07|1060.88
#2007-06-08|1051.99
#2007-06-11|1066.27
#2007-06-12|1060.41
#2007-06-13|1065.16
#2007-06-14|1077.85
#2007-06-15|1093.80
#2007-06-18|1089.09
#2007-06-19|1071.44
#2007-06-20|1068.00
#2007-06-21|1051.08
#2007-06-22|1057.21
#2007-06-25|1060.33
#2007-06-26|1052.98
#2007-06-27|1043.98
#2007-06-28|1051.44
#2007-06-29|1055.65
#2007-07-02|1053.66
#2007-07-03|1070.42
#2007-07-04| .
#2007-07-05|1070.43
#2007-07-06|1073.61
#2007-07-09|1075.88
#2007-07-10|1078.84
#2007-07-11|1086.04
#2007-07-12|1096.94
#2007-07-13|1099.87
#2007-07-16|1096.69
#2007-07-17|1096.26
#2007-07-18|1088.02
#2007-07-19|1096.73
#2007-07-20|1091.22
#2007-07-23|1094.14
#2007-07-24|1081.45
#2007-07-25|1063.82
#2007-07-26|1036.75
#2007-07-27|1025.99
#2007-07-30|1025.14
#2007-07-31|1043.24
#2007-08-01|1026.18
#2007-08-02|1036.88
#2007-08-03|1033.59
#2007-08-06|1027.30
#2007-08-07|1036.47
#2007-08-08|1055.94
#2007-08-09|1030.52
#2007-08-10|1004.65
#2007-08-13|1021.60
#2007-08-14|1009.08
#2007-08-15| 995.73
#2007-08-16| 952.36
#2007-08-17| 968.80
#2007-08-20| 973.30
#2007-08-21| 968.50
#2007-08-22| 992.55
#2007-08-23|1003.30
#2007-08-24|1017.30
#2007-08-27|1020.56
#2007-08-28|1004.07
#2007-08-29|1016.61
#2007-08-30|1032.18
#2007-08-31|1039.56
#2007-09-03| .
#2007-09-04|1043.83
#2007-09-05|1029.62
#2007-09-06|1033.73
#2007-09-07|1021.88
#2007-09-10|1009.08
#2007-09-11|1033.25
#2007-09-12|1042.82
#2007-09-13|1049.94
#2007-09-14|1026.83
#2007-09-17| 999.69
#2007-09-18|1010.58
#2007-09-19|1043.21
#2007-09-20|1045.47
#2007-09-21|1051.46
#2007-09-24|1054.56
#2007-09-25|1039.02
#2007-09-26|1044.66
#2007-09-27|1059.40
#2007-09-28|1065.35
#2007-10-01|1069.66
#2007-10-02|1087.63
#2007-10-03|1091.89
#2007-10-04|1092.71
#2007-10-05|1104.59
#2007-10-08|1094.71
#2007-10-09|1097.10
#2007-10-10|1103.05
#2007-10-11|1109.29
#2007-10-12|1103.64
#2007-10-15|1097.23
#2007-10-16|1086.40
#2007-10-17|1108.60
#2007-10-18|1105.28
#2007-10-19|1092.94
#2007-10-22|1074.81
#2007-10-23|1087.40
#2007-10-24|1079.40
#2007-10-25|1098.63
#2007-10-26|1101.53
#2007-10-29|1113.27
#2007-10-30|1113.83
#2007-10-31|1137.57
#2007-11-01|1127.12
#2007-11-02|1124.04
#2007-11-05|1105.13
#2007-11-06|1109.28
#2007-11-07|1101.62
#2007-11-08|1094.62
#2007-11-09|1077.40
#2007-11-12|1067.73
#2007-11-13|1088.50
#2007-11-14|1101.45
#2007-11-15|1079.29
#2007-11-16|1077.27
#2007-11-19|1053.85
#2007-11-20|1077.91
#2007-11-21|1047.69
#2007-11-22| .
#2007-11-23|1073.52
#2007-11-26|1065.77
#2007-11-27|1054.64
#2007-11-28|1078.76
#2007-11-29|1074.11
#2007-11-30|1068.71
#2007-12-03|1079.46
#2007-12-04|1066.89
#2007-12-05|1067.77
#2007-12-06|1060.76
#2007-12-07|1066.70
#2007-12-10|1076.74
#2007-12-11|1071.88
#2007-12-12|1070.32
#2007-12-13|1037.54
#2007-12-14|1027.08
#2007-12-17|1005.85
#2007-12-18|1006.24
#2007-12-19| 997.35
#2007-12-20|1002.76
#2007-12-21|1012.02
#2007-12-24|1015.41
#2007-12-25| .
#2007-12-26|1021.03
#2007-12-27|1023.57
#2007-12-28|1030.55
#2007-12-31|1029.62
#2008-01-01| .
#2008-01-02|1022.57
#2008-01-03| 998.29
#2008-01-04| 974.04
#2008-01-07| 953.17
#2008-01-08| 956.53
#2008-01-09| 906.34
#2008-01-10| 901.90
#2008-01-11| 912.58
#2008-01-14| 917.24
#2008-01-15| 886.66
#2008-01-16| 883.82
#2008-01-17| 894.44
#2008-01-18| 892.34
#2008-01-21| .
#2008-01-22| 888.25
#2008-01-23| 863.69
#2008-01-24| 918.38
#2008-01-25| 913.41
#2008-01-28| 907.45
#2008-01-29| 919.81
#2008-01-30| 905.09
#2008-01-31| 909.93
#2008-02-01| 919.40
#2008-02-04| 918.37
#2008-02-05| 874.84
#2008-02-06| 883.02
#2008-02-07| 853.43
#2008-02-08| 854.66
#2008-02-11| 846.20
#2008-02-12| 881.79
#2008-02-13| 884.52
#2008-02-14| 889.43
#2008-02-15| 879.65
#2008-02-18| .
#2008-02-19| 903.29
#2008-02-20| 885.83
#2008-02-21| 899.18
#2008-02-22| 888.09
#2008-02-25| 901.58
#2008-02-26| 914.21
#2008-02-27| 929.95
#2008-02-28| 916.59
#2008-02-29| 905.35
#2008-03-03| 891.31
#2008-03-04| 886.17
#2008-03-05| 899.85
#2008-03-06| 911.87
#2008-03-07| 903.18
#2008-03-10| 899.63
#2008-03-11| 901.53
#2008-03-12| 915.00
#2008-03-13| 906.61
#2008-03-14| 895.23
#2008-03-17| 867.28
#2008-03-18| 892.73
#2008-03-19| 878.85
#2008-03-20| 877.43
#2008-03-21| .
#2008-03-24| 877.66
#2008-03-25| 910.67
#2008-03-26| 916.70
#2008-03-27| 932.21
#2008-03-28| 917.71
#2008-03-31| 914.56
#2008-04-01| 937.98
#2008-04-02| 942.88
#2008-04-03| 934.85
#2008-04-04| 935.07
#2008-04-07| 941.06
#2008-04-08| 923.26
#2008-04-09| 916.79
#2008-04-10| 902.90
#2008-04-11| 897.24
#2008-04-14| 893.81
#2008-04-15| 904.69
#2008-04-16| 924.18
#2008-04-17| 914.05
#2008-04-18| 926.27
#2008-04-21| 925.31
#2008-04-22| 920.01
#2008-04-23| 921.30
#2008-04-24| 913.19
#2008-04-25| 930.23
#2008-04-28| 932.18
#2008-04-29| 920.33
#2008-04-30| 931.62
#2008-05-01| 923.04
#2008-05-02| 941.18
#2008-05-05| 942.07
#2008-05-06| 938.70
#2008-05-07| 932.72
#2008-05-08| 937.34
#2008-05-09| 926.42
#2008-05-12| 937.12
#2008-05-13| 936.12
#2008-05-14| 928.02
#2008-05-15| 931.78
#2008-05-16| 944.98
#2008-05-19| 940.78
#2008-05-20| 930.35
#2008-05-21| 920.09
#2008-05-22| 923.44
#2008-05-23| 914.77
#2008-05-26| .
#2008-05-27| 907.38
#2008-05-28| 916.91
#2008-05-29| 903.04
#2008-05-30| 910.65
#2008-06-02| 896.30
#2008-06-03| 908.86
#2008-06-04| 903.66
#2008-06-05| 912.17
#2008-06-06| 903.01
#2008-06-09| 894.57
#2008-06-10| 872.43
#2008-06-11| 858.48
#2008-06-12| 851.39
#2008-06-13| 854.27
#2008-06-16| 858.31
#2008-06-17| 862.69
#2008-06-18| 851.39
#2008-06-19| 848.53
#2008-06-20| 841.16
#2008-06-23| 832.34
#2008-06-24| 820.89
#2008-06-25| 842.75
#2008-06-26| 820.13
#2008-06-27| 801.83
#2008-06-30| 812.35
#2008-07-01| 790.54
#2008-07-02| 765.46
#2008-07-03| 758.76
#2008-07-04| .
#2008-07-07| 758.10
#2008-07-08| 763.55
#2008-07-09| 783.28
#2008-07-10| 762.78
#2008-07-11| 742.90
#2008-07-14| 748.42
#2008-07-15| 750.81
#2008-07-16| 763.98
#2008-07-17| 796.01
#2008-07-18| 794.46
#2008-07-21| 796.43
#2008-07-22| 797.36
#2008-07-23| 805.42
#2008-07-24| 790.53
#2008-07-25| 791.69
#2008-07-28| 787.45
#2008-07-29| 780.23
#2008-07-30| 784.75
#2008-07-31| 772.77
#2008-08-01| 771.47
#2008-08-04| 777.29
#2008-08-05| 806.90
#2008-08-06| 813.15
#2008-08-07| 800.52
#2008-08-08| 801.00
#2008-08-11| 818.76
#2008-08-12| 818.16
#2008-08-13| 774.26
#2008-08-14| 785.10
#2008-08-15| 790.24
#2008-08-18| 784.08
#2008-08-19| 764.20
#2008-08-20| 754.84
#2008-08-21| 754.81
#2008-08-22| 774.33
#2008-08-25| 767.95
#2008-08-26| 764.99
#2008-08-27| 759.28
#2008-08-28| 765.57
#2008-08-29| 775.96
#2008-09-01| .
#2008-09-02| 786.68
#2008-09-03| 769.98
#2008-09-04| 746.04
#2008-09-05| 725.12
#2008-09-08| 748.62
#2008-09-09| 745.43
#2008-09-10| 734.92
#2008-09-11| 711.93
#2008-09-12| 732.40
#2008-09-15| 723.95
#2008-09-16| 705.39
#2008-09-17| 711.88
#2008-09-18| 726.97
#2008-09-19| 760.03
#2008-09-22| 756.99
#2008-09-23| 748.43
#2008-09-24| 747.47
#2008-09-25| 749.21
#2008-09-26| 733.97
#2008-09-29| 700.74
#2008-09-30| 693.14
#2008-10-01| 696.82
#2008-10-02| 685.56
#2008-10-03| 706.29
#2008-10-06| 648.27
#2008-10-07| 657.17
#2008-10-08| 623.47
#2008-10-09| 611.09
#2008-10-10| 563.63
#2008-10-13| 608.10
#2008-10-14| 621.90
#2008-10-15| 590.33
#2008-10-16| 551.51
#2008-10-17| 572.17
#2008-10-20| 576.85
#2008-10-21| 571.27
#2008-10-22| 532.76
#2008-10-23| 528.91
#2008-10-24| 513.72
#2008-10-27| 506.78
#2008-10-28| 508.13
#2008-10-29| 557.73
#2008-10-30| 564.92
#2008-10-31| 571.23
#2008-11-03| 575.52
#2008-11-04| 597.19
#2008-11-05| 595.40
#2008-11-06| 569.85
#2008-11-07| 577.43
#2008-11-10| 566.79
#2008-11-11| 546.76
#2008-11-12| 528.93
#2008-11-13| 522.10
#2008-11-14| 529.48
#2008-11-17| 512.50
#2008-11-18| 518.03
#2008-11-19| 505.81
#2008-11-20| 492.80
#2008-11-21| 482.19
#2008-11-24| 527.06
#2008-11-25| 539.52
#2008-11-26| 526.62
#2008-11-27| .
#2008-11-28| 528.57
#2008-12-01| 500.67
#2008-12-02| 523.77
#2008-12-03| 531.24
#2008-12-04| 524.44
#2008-12-05| 508.07
#2008-12-08| 543.48
#2008-12-09| 555.96
#2008-12-10| 555.57
#2008-12-11| 561.55
#2008-12-12| 560.14
#2008-12-15| 569.36
#2008-12-16| 571.33
#2008-12-17| 592.29
#2008-12-18| 597.34
#2008-12-19| 586.63
#2008-12-22| 573.24
#2008-12-23| 573.10
#2008-12-24| 568.10
#2008-12-25| .
#2008-12-26| 569.35
#2008-12-29| 577.77
#2008-12-30| 583.01
#2008-12-31| 578.04
#2009-01-01| .
#2009-01-02| 600.20
#2009-01-05| 592.79
#2009-01-06| 593.86
#2009-01-07| 605.77
#2009-01-08| 595.44
#2009-01-09| 594.01
#2009-01-12| 574.82
#2009-01-13| 563.21
#2009-01-14| 549.00
#2009-01-15| 541.02
#2009-01-16| 560.07
#2009-01-19| .
#2009-01-20| 533.94
#2009-01-21| 531.43
#2009-01-22| 532.07
#2009-01-23| 530.44
#2009-01-26| 547.92
#2009-01-27| 552.82
#2009-01-28| 569.57
#2009-01-29| 560.44
#2009-01-30| 558.58
#2009-02-02| 541.61
#2009-02-03| 557.35
#2009-02-04| 569.72
#2009-02-05| 570.11
#2009-02-06| 585.52
#2009-02-09| 592.88
#2009-02-10| 577.35
#2009-02-11| 566.61
#2009-02-12| 556.41
#2009-02-13| 566.45
#2009-02-16| .
#2009-02-17| 536.20
#2009-02-18| 531.17
#2009-02-19| 547.19
#2009-02-20| 532.97
#2009-02-23| 532.69
#2009-02-24| 525.59
#2009-02-25| 527.31
#2009-02-26| 536.82
#2009-02-27| 530.87
#2009-03-02| 508.88
#2009-03-03| 497.70
#2009-03-04| 500.65
#2009-03-05| 486.60
#2009-03-06| 485.27
#2009-03-09| 477.90
#2009-03-10| 500.82
#2009-03-11| 501.67
#2009-03-12| 511.12
#2009-03-13| 519.59
#2009-03-16| 535.11
#2009-03-17| 533.10
#2009-03-18| 534.61
#2009-03-19| 554.73
#2009-03-20| 547.12
#2009-03-23| 554.45
#2009-03-24| 561.48
#2009-03-25| 564.70
#2009-03-26| 562.09
#2009-03-27| 545.73
#2009-03-30| 532.10
#2009-03-31| 556.90
#2009-04-01| 569.73
#2009-04-02| 603.73
#2009-04-03| 596.35
#2009-04-06| 588.34
#2009-04-07| 579.41
#2009-04-08| 583.99
#2009-04-09| 588.29
#2009-04-10| .
#2009-04-13| 593.27
#2009-04-14| 590.19
#2009-04-15| 591.39
#2009-04-16| 596.28
#2009-04-17| 589.30
#2009-04-20| 570.42
#2009-04-21| 581.94
#2009-04-22| 593.73
#2009-04-23| 604.36
#2009-04-24| 620.43
#2009-04-27| 617.98
#2009-04-28| 608.16
#2009-04-29| 627.57
#2009-04-30| 626.90
#2009-05-01| 629.46
#2009-05-04| 644.04
#2009-05-05| 642.53
#2009-05-06| 651.56
#2009-05-07| 649.91
#2009-05-08| 658.04
#2009-05-11| 650.67
#2009-05-12| 661.27
#2009-05-13| 646.52
#2009-05-14| 648.01
#2009-05-15| 651.64
#2009-05-18| 661.35
#2009-05-19| 666.21
#2009-05-20| 673.11
#2009-05-21| 662.64
#2009-05-22| 673.69
#2009-05-25| .
#2009-05-26| 683.55
#2009-05-27| 696.67
#2009-05-28| 689.74
#2009-05-29| 695.28
#2009-06-01| 709.48
#2009-06-02| 715.58
#2009-06-03| 702.03
#2009-06-04| 705.94
#2009-06-05| 698.16
#2009-06-08| 690.20
#2009-06-09| 696.44
#2009-06-10| 704.38
#2009-06-11| 711.00
#2009-06-12| 704.07
#2009-06-15| 684.06
#2009-06-16| 690.62
#2009-06-17| 676.99
#2009-06-18| 678.77
#2009-06-19| 685.13
#2009-06-22| 673.43
#2009-06-23| 681.94
#2009-06-24| 693.83
#2009-06-25| 688.67
#2009-06-26| 697.98
#2009-06-29| 704.00
#2009-06-30| 696.19
#2009-07-01| 716.73
#2009-07-02| 698.21
#2009-07-03| .
#2009-07-06| 688.40
#2009-07-07| 687.62
#2009-07-08| 681.37
#2009-07-09| 690.00
#2009-07-10| 691.15
#2009-07-13| 696.71
#2009-07-14| 700.42
#2009-07-15| 719.43
#2009-07-16| 726.95
#2009-07-17| 725.68
#2009-07-20| 739.09
#2009-07-21| 749.29
#2009-07-22| 751.51
#2009-07-23| 759.92
#2009-07-24| 753.94
#2009-07-27| 751.23
#2009-07-28| 747.63
#2009-07-29| 747.52
#2009-07-30| 759.52
#2009-07-31| 765.44
#2009-08-03| 780.41
#2009-08-04| 776.31
#2009-08-05| 776.60
#2009-08-06| 770.95
#2009-08-07| 770.04
#2009-08-10| 760.08
#2009-08-11| 748.75
#2009-08-12| 760.83
#2009-08-13| 769.00
#2009-08-14| 758.38
#2009-08-17| 737.56
#2009-08-18| 746.42
#2009-08-19| 747.27
#2009-08-20| 757.88
#2009-08-21| 774.53
#2009-08-24| 773.97
#2009-08-25| 772.98
#2009-08-26| 764.45
#2009-08-27| 757.46
#2009-08-28| 773.71
#2009-08-31| 770.61
#2009-09-01| 758.68
#2009-09-02| 756.58
#2009-09-03| 755.40
#2009-09-04| 760.28
#2009-09-07| .
#2009-09-08| 791.90
#2009-09-09| 797.74
#2009-09-10| 790.29
#2009-09-11| 800.76
#2009-09-14| 801.24
#2009-09-15| 795.19
#2009-09-16| 807.74
#2009-09-17| 811.65
#2009-09-18| 810.16
#2009-09-21| 804.45
#2009-09-22| 810.27
#2009-09-23| 817.06
#2009-09-24| 794.64
#2009-09-25| 790.09
#2009-09-28| 795.44
#2009-09-29| 792.71
#2009-09-30| 793.84
#2009-10-01| 783.01
#2009-10-02| 772.90
#2009-10-05| 782.06
#2009-10-06| 796.37
#2009-10-07| 789.16
#2009-10-08| 803.33
#2009-10-09| 799.08
#2009-10-12| 803.03
#2009-10-13| 796.63
#2009-10-14| 808.30
#2009-10-15| 822.38
#2009-10-16| 813.86
#2009-10-19| 823.01
#2009-10-20| 825.69
#2009-10-21| 836.69
#2009-10-22| 826.58
#2009-10-23| 823.51
#2009-10-26| 813.49
#2009-10-27| 814.46
#2009-10-28| 805.15
#2009-10-29| 815.97
#2009-10-30| 808.72
#2009-11-02| 809.11
#2009-11-03| 805.30
#2009-11-04| 828.21
#2009-11-05| 845.91
#2009-11-06| 844.27
#2009-11-09| 866.04
#2009-11-10| 860.63
#2009-11-11| 864.59
#2009-11-12| 867.24
#2009-11-13| 873.97
#2009-11-16| 882.00
#2009-11-17| 874.75
#2009-11-18| 874.59
#2009-11-19| 859.27
#2009-11-20| 850.99
#2009-11-23| 870.28
#2009-11-24| 868.82
#2009-11-25| 880.76
#2009-11-26| .
#2009-11-27| 861.62
#2009-11-30| 853.80
#2009-12-01| 873.41
#2009-12-02| 875.94
#2009-12-03| 876.47
#2009-12-04| 874.88
#2009-12-07| 869.37
#2009-12-08| 849.85
#2009-12-09| 837.95
#2009-12-10| 846.29
#2009-12-11| 842.99
#2009-12-14| 848.67
#2009-12-15| 845.86
#2009-12-16| 851.02
#2009-12-17| 829.20
#2009-12-18| 821.94
#2009-12-21| 831.86
#2009-12-22| 829.53
#2009-12-23| 834.23
#2009-12-24| 838.69
#2009-12-25| .
#2009-12-28| 844.64
#2009-12-29| 845.51
#2009-12-30| 840.77
#2009-12-31| 848.10
#2010-01-01| .
#2010-01-04| 862.19
#2010-01-05| 854.62
#2010-01-06| 846.27
#2010-01-07| 837.72
#2010-01-08| 840.83
#2010-01-11| 858.41
#2010-01-12| 855.88
#2010-01-13| 861.21
#2010-01-14| 857.02
#2010-01-15| 855.63
#2010-01-18| .
#2010-01-19| 869.86
#2010-01-20| 851.45
#2010-01-21| 840.24
#2010-01-22| 838.39
#2010-01-25| 834.47
#2010-01-26| 836.48
#2010-01-27| 835.00
#2010-01-28| 837.67
#2010-01-29| 838.21
#2010-02-01| 841.54
#2010-02-02| 851.77
#2010-02-03| 846.09
#2010-02-04| 820.37
#2010-02-05| 800.68
#2010-02-08| 803.43
#2010-02-09| 808.81
#2010-02-10| 809.05
#2010-02-11| 811.99
#2010-02-12| 812.68
#2010-02-15| .
#2010-02-16| 817.88
#2010-02-17| 826.51
#2010-02-18| 827.09
#2010-02-19| 819.92
#2010-02-22| 816.21
#2010-02-23| 809.04
#2010-02-24| 810.88
#2010-02-25| 796.50
#2010-02-26| 810.57
#2010-03-01| 814.75
#2010-03-02| 823.88
#2010-03-03| 832.95
#2010-03-04| 833.79
#2010-03-05| 842.41
#2010-03-08| 849.01
#2010-03-09| 846.02
#2010-03-10| 851.31
#2010-03-11| 854.71
#2010-03-12| 859.64
#2010-03-15| 851.59
#2010-03-16| 865.45
#2010-03-17| 873.14
#2010-03-18| 868.71
#2010-03-19| 863.07
#2010-03-22| 862.56
#2010-03-23| 862.41
#2010-03-24| 850.50
#2010-03-25| 858.38
#2010-03-26| 858.25
#2010-03-29| 863.11
#2010-03-30| 862.02
#2010-03-31| 863.26
#2010-04-01| 877.96
#2010-04-02| .
#2010-04-05| 877.94
#2010-04-06| 879.24
#2010-04-07| 881.67
#2010-04-08| 881.71
#2010-04-09| 894.41
#2010-04-12| 903.95
#2010-04-13| 905.98
#2010-04-14| 912.99
#2010-04-15| 908.65
#2010-04-16| 896.70
#2010-04-19| 891.07
#2010-04-20| 896.77
#2010-04-21| 897.84
#2010-04-22| 893.21
#2010-04-23| 905.59
#2010-04-26| 912.24
#2010-04-27| 890.84
#2010-04-28| 867.69
#2010-04-29| 884.20
#2010-04-30| 882.70
#2010-05-03| 883.25
#2010-05-04| 862.08
#2010-05-05| 838.86
#2010-05-06| 819.81
#2010-05-07| 780.71
#2010-05-10| 835.93
#2010-05-11| 824.32
#2010-05-12| 839.45
#2010-05-13| 837.47
#2010-05-14| 805.48
#2010-05-17| 798.52
#2010-05-18| 807.34
#2010-05-19| 786.16
#2010-05-20| 764.20
#2010-05-21| 769.94
#2010-05-24| 769.94
#2010-05-25| 744.31
#2010-05-26| 766.21
#2010-05-27| 782.27
#2010-05-28| 791.69
#2010-05-31| .
#2010-06-01| 798.63
#2010-06-02| 797.65
#2010-06-03| 807.11
#2010-06-04| 787.02
#2010-06-07| 773.86
#2010-06-08| 761.82
#2010-06-09| 784.50
#2010-06-10| 792.45
#2010-06-11| 784.97
#2010-06-14| 799.89
#2010-06-15| 806.90
#2010-06-16| 808.31
#2010-06-17| 814.20
#2010-06-18| 818.64
#2010-06-21| 818.37
#2010-06-22| 819.09
#2010-06-23| 814.40
#2010-06-24| 809.85
#2010-06-25| 805.07
#2010-06-28| 809.88
#2010-06-29| 786.09
#2010-06-30| 782.27
#2010-07-01| 777.82
#2010-07-02| 789.30
#2010-07-05| .
#2010-07-06| 816.01
#2010-07-07| 820.44
#2010-07-08| 824.90
#2010-07-09| 824.78
#2010-07-12| 822.82
#2010-07-13| 842.79
#2010-07-14| 848.77
#2010-07-15| 855.35
#2010-07-16| 848.06
#2010-07-19| 841.54
#2010-07-20| 835.84
#2010-07-21| 843.55
#2010-07-22| 858.66
#2010-07-23| 860.09
#2010-07-26| 866.53
#2010-07-27| 865.50
#2010-07-28| 863.60
#2010-07-29| 865.99
#2010-07-30| 860.86
#2010-08-02| 888.14
#2010-08-03| 890.65
#2010-08-04| 880.03
#2010-08-05| 877.05
#2010-08-06| 881.68
#2010-08-09| 890.84
#2010-08-10| 877.84
#2010-08-11| 854.68
#2010-08-12| 850.30
#2010-08-13| 840.74
#2010-08-16| 852.58
#2010-08-17| 861.94
#2010-08-18| 861.35
#2010-08-19| 858.32
#2010-08-20| 841.55
#2010-08-23| 848.71
#2010-08-24| 840.18
#2010-08-25| 831.83
#2010-08-26| 842.92
#2010-08-27| 851.99
#2010-08-30| 852.25
#2010-08-31| 853.99
#2010-09-01| 881.63
#2010-09-02| 880.95
#2010-09-03| 884.83
#2010-09-06| .
#2010-09-07| 874.10
#2010-09-08| 885.33
#2010-09-09| 891.21
#2010-09-10| 888.94
#2010-09-13| 905.89
#2010-09-14| 913.12
#2010-09-15| 924.19
#2010-09-16| 923.23
#2010-09-17| 929.84
#2010-09-20| 944.77
#2010-09-21| 944.98
#2010-09-22| 952.47
#2010-09-23| 948.90
#2010-09-24| 971.63
#2010-09-27| 965.12
#2010-09-28| 970.79
#2010-09-29| 966.13
#2010-09-30| 963.80
#2010-10-01| 964.62
#2010-10-04| 955.98
#2010-10-05| 973.72
#2010-10-06| 977.58
#2010-10-07| 980.63
#2010-10-08| 975.38
#2010-10-11| 977.62
#2010-10-12| 973.48
#2010-10-13| 992.29
#2010-10-14|1000.37
#2010-10-15| 993.04
#2010-10-18| 987.18
#2010-10-19| 971.64
#2010-10-20| 983.78
#2010-10-21| 992.60
#2010-10-22| 987.03
#2010-10-25| 996.00
#2010-10-26| 989.92
#2010-10-27| 976.01
#2010-10-28| 988.99
#2010-10-29| 993.02
#2010-11-01| 993.23
#2010-11-02|1002.36
#2010-11-03| 996.89
#2010-11-04|1012.03
#2010-11-05| 996.98
#2010-11-08| 987.27
#2010-11-09| 987.29
#2010-11-10| 973.98
#2010-11-11| 971.17
#2010-11-12| 975.73
#2010-11-15| 978.69
#2010-11-16| 964.05
#2010-11-17| 964.14
#2010-11-18| 981.79
#2010-11-19| 977.60
#2010-11-22| 973.40
#2010-11-23| 952.54
#2010-11-24| 958.32
#2010-11-25| .
#2010-11-26| 955.87
#2010-11-29| 935.71
#2010-11-30| 927.86
#2010-12-01| 936.48
#2010-12-02| 961.02
#2010-12-03| 973.63
#2010-12-06| 964.56
#2010-12-07| 979.83
#2010-12-08| 969.09
#2010-12-09| 960.59
#2010-12-10| 966.20
#2010-12-13| 978.22
#2010-12-14| 978.28
#2010-12-15| 964.37
#2010-12-16| 959.95
#2010-12-17| 952.78
#2010-12-20| 944.15
#2010-12-21| 952.07
#2010-12-22| 948.33
#2010-12-23| 951.29
#2010-12-24| .
#2010-12-27| 953.17
#2010-12-28| 953.65
#2010-12-29| 957.75
#2010-12-30| 953.48
#2010-12-31| 959.65
#2011-01-03| 962.50
#2011-01-04| 970.56
#2011-01-05| 957.51
#2011-01-06| 949.86
#2011-01-07| 948.63
#2011-01-10| 942.34
#2011-01-11| 944.08
#2011-01-12| 952.15
#2011-01-13| 960.98
#2011-01-14| 958.50
#2011-01-17| .
#2011-01-18| 966.86
#2011-01-19| 960.38
#2011-01-20| 936.84
#2011-01-21| 952.85
#2011-01-24| 961.82
#2011-01-25| 952.32
#2011-01-26| 964.55
#2011-01-27| 954.50
#2011-01-28| 938.86
#2011-01-31| 951.24
#2011-02-01| 963.15
#2011-02-02| 961.97
#2011-02-03| 951.22
#2011-02-04| 949.71
#2011-02-07| 950.74
#2011-02-08| 956.54
#2011-02-09| 959.61
#2011-02-10| 950.62
#2011-02-11| 943.57
#2011-02-14| 943.09
#2011-02-15| 952.34
#2011-02-16| 952.36
#2011-02-17| 958.31
#2011-02-18| 968.07
#2011-02-21| .
#2011-02-22| 961.81
#2011-02-23| 953.25
#2011-02-24| 943.65
#2011-02-25| 953.48
#2011-02-28| 960.18
#2011-03-01| 955.82
#2011-03-02| 949.98
#2011-03-03| 951.93
#2011-03-04| 951.54
#2011-03-07| 952.65
#2011-03-08| 945.10
#2011-03-09| 948.74
#2011-03-10| 937.52
#2011-03-11| 932.78
#2011-03-14| 928.06
#2011-03-15| 907.62
#2011-03-16| 896.79
#2011-03-17| 913.56
#2011-03-18| 924.92
#2011-03-21| 940.81
#2011-03-22| 939.08
#2011-03-23| 941.24
#2011-03-24| 959.33
#2011-03-25| 954.67
#2011-03-28| 950.35
#2011-03-29| 948.45
#2011-03-30| 952.55
#2011-03-31| 944.73
#2011-04-01| 957.37
#2011-04-04| 970.12
#2011-04-05| 969.27
#2011-04-06| 985.51
#2011-04-07| 977.60
#2011-04-08| 988.74
#2011-04-11| 988.60
#2011-04-12| 981.03
#2011-04-13| 990.82
#2011-04-14| 990.23
#2011-04-15| 989.63
#2011-04-18| 963.37
#2011-04-19| 971.65
#2011-04-20| 995.38
#2011-04-21|1002.84
#2011-04-22| .
#2011-04-25|1000.78
#2011-04-26|1008.89
#2011-04-27|1017.57
#2011-04-28|1034.65
#2011-04-29|1036.60
#2011-05-02|1042.53
#2011-05-03|1033.02
#2011-05-04|1040.10
#2011-05-05|1024.18
#2011-05-06|1030.34
#2011-05-09|1009.75
#2011-05-10|1024.23
#2011-05-11|1028.38
#2011-05-12|1016.67
#2011-05-13|1016.26
#2011-05-16|1018.93
#2011-05-17|1008.32
#2011-05-18|1015.42
#2011-05-19|1021.75
#2011-05-20|1016.99
#2011-05-23| 996.47
#2011-05-24|1003.06
#2011-05-25|1010.60
#2011-05-26|1010.44
#2011-05-27|1027.66
#2011-05-30| .
#2011-05-31|1037.48
#2011-06-01|1033.33
#2011-06-02|1025.34
#2011-06-03|1029.83
#2011-06-06|1029.06
#2011-06-07|1030.50
#2011-06-08|1014.62
#2011-06-09|1009.38
#2011-06-10| 988.86
#2011-06-13| 993.11
#2011-06-14|1005.08
#2011-06-15| 983.28
#2011-06-16| 962.97
#2011-06-17| 971.93
#2011-06-20| 967.57
#2011-06-21| 977.75
#2011-06-22| 974.91
#2011-06-23| 948.68
#2011-06-24| 952.99
#2011-06-27| 959.51
#2011-06-28| 963.71
#2011-06-29| 975.25
#2011-06-30| 987.03
#2011-07-01| 988.27
#2011-07-04| .
#2011-07-05| 999.52
#2011-07-06| 986.09
#2011-07-07| 995.88
#2011-07-08| 990.23
#2011-07-11| 962.20
#2011-07-12| 958.37
#2011-07-13| 972.53
#2011-07-14| 962.14
#2011-07-15| 961.51
#2011-07-18| 942.23
#2011-07-19| 954.67
#2011-07-20| 959.02
#2011-07-21| 976.00
#2011-07-22| 981.40
#2011-07-25| 978.94
#2011-07-26| 983.91
#2011-07-27| 972.64
#2011-07-28| 968.32
#2011-07-29| 964.94
#2011-08-01| 947.47
#2011-08-02| 931.17
#2011-08-03| 921.55
#2011-08-04| 889.31
#2011-08-05| 883.02
#2011-08-08| 852.21
#2011-08-09| 858.59
#2011-08-10| 841.11
#2011-08-11| 862.26
#2011-08-12| 886.75
#2011-08-15| 901.01
#2011-08-16| 900.22
#2011-08-17| 913.62
#2011-08-18| 870.12
#2011-08-19| 864.01
#2011-08-22| 872.17
#2011-08-23| 875.25
#2011-08-24| 880.59
#2011-08-25| 859.70
#2011-08-26| 853.35
#2011-08-29| 873.83
#2011-08-30| 872.97
#2011-08-31| 898.25
#2011-09-01| 896.83
#2011-09-02| 878.49
#2011-09-05| .
#2011-09-06| 844.69
#2011-09-07| 857.71
#2011-09-08| 869.20
#2011-09-09| 837.12
#2011-09-12| 811.74
#2011-09-13| 816.18
#2011-09-14| 826.23
#2011-09-15| 852.72
#2011-09-16| 859.64
#2011-09-19| 832.98
#2011-09-20| 852.95
#2011-09-21| 838.60
#2011-09-22| 789.47
#2011-09-23| 796.21
#2011-09-26| 806.61
#2011-09-27| 844.43
#2011-09-28| 834.53
#2011-09-29| 844.70
#2011-09-30| 821.69
#2011-10-03| 808.13
#2011-10-04| 792.26
#2011-10-05| 811.74
#2011-10-06| 831.76
#2011-10-07| 847.30
#2011-10-10| 867.66
#2011-10-11| 862.04
#2011-10-12| 877.21
#2011-10-13| 871.02
#2011-10-14| 885.29
#2011-10-17| 875.80
#2011-10-18| 867.24
#2011-10-19| 875.13
#2011-10-20| 867.64
#2011-10-21| 895.19
#2011-10-24| 903.82
#2011-10-25| 900.63
#2011-10-26| 899.10
#2011-10-27| 937.07
#2011-10-28| 938.93
#2011-10-31| 910.83
#2011-11-01| 873.87
#2011-11-02| 887.80
#2011-11-03| 905.08
#2011-11-04| 900.98
#2011-11-07| 897.16
#2011-11-08| 907.01
#2011-11-09| 880.78
#2011-11-10| 875.49
#2011-11-11| 901.83
#2011-11-14| 888.49
#2011-11-15| 878.90
#2011-11-16| 879.36
#2011-11-17| 872.13
#2011-11-18| 865.32
#2011-11-21| 841.41
#2011-11-22| 836.73
#2011-11-23| 818.53
#2011-11-24| .
#2011-11-25| 813.99
#2011-11-28| 846.68
#2011-11-29| 850.62
#2011-11-30| 887.10
#2011-12-01| 884.30
#2011-12-02| 883.56
#2011-12-05| 891.66
#2011-12-06| 870.95
#2011-12-07| 870.29
#2011-12-08| 856.43
#2011-12-09| 864.83
#2011-12-12| 845.76
#2011-12-13| 836.19
#2011-12-14| 817.49
#2011-12-15| 825.76
#2011-12-16| 821.23
#2011-12-19| 823.13
#2011-12-20| 843.15
#2011-12-21| 832.88
#2011-12-22| 843.28
#2011-12-23| 847.60
#2011-12-26| .
#2011-12-27| 848.81
#2011-12-28| 842.58
#2011-12-29| 845.98
#2011-12-30| 858.25
#2012-01-02| .
#2012-01-03| 879.46
#2012-01-04| 862.31
#2012-01-05| 844.46
#2012-01-06| 841.18
#2012-01-09| 844.95
#2012-01-10| 856.61
#2012-01-11| 846.34
#2012-01-12| 819.13
#2012-01-13| 810.64
#2012-01-16| .
#2012-01-17| 826.18
#2012-01-18| 838.70
#2012-01-19| 848.56
#2012-01-20| 852.19
#2012-01-23| 861.29
#2012-01-24| 852.89
#2012-01-25| 848.83
#2012-01-26| 867.95
#2012-01-27| 861.03
#2012-01-30| 852.80
#2012-01-31| 858.12
#2012-02-01| 882.20
#2012-02-02| 881.83
#2012-02-03| 893.14
#2012-02-06| 888.22
#2012-02-07| 895.11
#2012-02-08| 897.18
#2012-02-09| 897.51
#2012-02-10| 884.89
#2012-02-13| 889.52
#2012-02-14| 880.10
#2012-02-15| 884.27
#2012-02-16| 883.49
#2012-02-17| 896.69
#2012-02-20| .
#2012-02-21| 909.26
#2012-02-22| 898.88
#2012-02-23| 901.69
#2012-02-24| 913.90
#2012-02-27| 908.72
#2012-02-28| 914.45
#2012-02-29| 918.62
#2012-03-01| 917.85
#2012-03-02| 907.97
#2012-03-05| 903.99
#2012-03-06| 875.42
#2012-03-07| 878.08
#2012-03-08| 895.80
#2012-03-09| 896.00
#2012-03-12| 900.49
#2012-03-13| 914.53
#2012-03-14| 913.13
#2012-03-15| 919.49
#2012-03-16| 935.37
#2012-03-19| 938.25
#2012-03-20| 931.50
#2012-03-21| 933.20
#2012-03-22| 922.77
#2012-03-23| 933.23
#2012-03-26| 947.39
#2012-03-27| 945.69
#2012-03-28| 937.98
#2012-03-29| 919.48
#2012-03-30| 931.51
#2012-04-02| 946.13
#2012-04-03| 941.88
#2012-04-04| 906.45
#2012-04-05| 903.94
#2012-04-06| .
#2012-04-09| 902.14
#2012-04-10| 882.91
#2012-04-11| 890.90
#2012-04-12| 904.19
#2012-04-13| 889.00
#2012-04-16| 888.67
#2012-04-17| 910.23
#2012-04-18| 902.80
#2012-04-19| 900.60
#2012-04-20| 908.49
#2012-04-23| 884.74
#2012-04-24| 895.81
#2012-04-25| 899.11
#2012-04-26| 900.01
#2012-04-27| 907.96
#2012-04-30| 905.77
#2012-05-01| 906.13
#2012-05-02| 904.06
#2012-05-03| 903.82
#2012-05-04| 888.08
#2012-05-07| 886.22
#2012-05-08| 877.37
#2012-05-09| 871.96
#2012-05-10| 879.84
#2012-05-11| 886.06
#2012-05-14| 864.15
#2012-05-15| 857.44
#2012-05-16| 851.04
#2012-05-17| 839.88
#2012-05-18| 831.98
#2012-05-21| 836.51
#2012-05-22| 844.99
#2012-05-23| 822.78
#2012-05-24| 831.92
#2012-05-25| 833.17
#2012-05-28| .
#2012-05-29| 835.21
#2012-05-30| 816.49
#2012-05-31| 814.50
#2012-06-01| 799.55
#2012-06-04| 803.94
#2012-06-05| 807.19
#2012-06-06| 815.67
#2012-06-07| 830.08
#2012-06-08| 821.07
#2012-06-11| 825.58
#2012-06-12| 823.28
#2012-06-13| 834.12
#2012-06-14| 836.48
#2012-06-15| 846.12
#2012-06-18| 847.90
#2012-06-19| 868.04
#2012-06-20| 877.61
#2012-06-21| 871.44
#2012-06-22| 861.39
#2012-06-25| 852.38
#2012-06-26| 852.02
#2012-06-27| 858.91
#2012-06-28| 855.12
#2012-06-29| 886.15
#2012-07-02| 887.97
#2012-07-03| 897.56
#2012-07-04| .
#2012-07-05| 881.08
#2012-07-06| 869.85
#2012-07-09| 864.66
#2012-07-10| 871.59
#2012-07-11| 868.06
#2012-07-12| 854.59
#2012-07-13| 867.04
#2012-07-16| 870.33
#2012-07-17| 869.05
#2012-07-18| 883.24
#2012-07-19| 894.31
#2012-07-20| 879.59
#2012-07-23| 856.39
#2012-07-24| 851.37
#2012-07-25| 854.24
#2012-07-26| 882.49
#2012-07-27| 899.28
#2012-07-30| 905.14
#2012-07-31| 902.30
#2012-08-01| 901.89
#2012-08-02| 886.87
#2012-08-03| 915.51
#2012-08-06| 927.70
#2012-08-07| 934.03
#2012-08-08| 929.85
#2012-08-09| 930.33
#2012-08-10| 929.81
#2012-08-13| 930.43
#2012-08-14| 934.50
#2012-08-15| 931.23
#2012-08-16| 941.17
#2012-08-17| 936.32
#2012-08-20| 935.75
#2012-08-21| 950.20
#2012-08-22| 938.62
#2012-08-23| 939.57
#2012-08-24| 939.60
#2012-08-27| 943.64
#2012-08-28| 937.41
#2012-08-29| 935.78
#2012-08-30| 934.37
#2012-08-31| 939.87
#2012-09-03| .
#2012-09-04| 939.77
#2012-09-05| 943.12
#2012-09-06| 964.91
#2012-09-07| 967.84
#2012-09-10| 963.78
#2012-09-11| 966.04
#2012-09-12| 963.15
#2012-09-13| 962.42
#2012-09-14| 985.94
#2012-09-17| 982.23
#2012-09-18| 977.55
#2012-09-19| 984.72
#2012-09-20| 982.25
#2012-09-21| 991.40
#2012-09-24| 984.32
#2012-09-25| 995.15
#2012-09-26| 973.87
#2012-09-27| 966.40
#2012-09-28| 957.30
#2012-10-01| 959.87
#2012-10-02| 967.74
#2012-10-03| 960.94
#2012-10-04| 964.86
#2012-10-05| 961.97
#2012-10-08| 946.96
#2012-10-09| 944.62
#2012-10-10| 947.49
#2012-10-11| 955.20
#2012-10-12| 955.82
#2012-10-15| 955.88
#2012-10-16| 970.13
#2012-10-17| 987.44
#2012-10-18| 990.07
#2012-10-19| 985.58
#2012-10-22| 987.09
#2012-10-23| 966.04
#2012-10-24| 967.66
#2012-10-25| 975.76
#2012-10-26| 982.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.68
#2012-11-01| 991.28
#2012-11-02| 991.21
#2012-11-05| 984.56
#2012-11-06| 989.69
#2012-11-07| 978.54
#2012-11-08| 972.25
#2012-11-09| 975.42
#2012-11-12| 973.58
#2012-11-13| 971.87
#2012-11-14| 960.98
#2012-11-15| 955.20
#2012-11-16| 944.22
#2012-11-19| 965.73
#2012-11-20| 965.11
#2012-11-21| 966.42
#2012-11-22| .
#2012-11-23| 985.88
#2012-11-26| 983.79
#2012-11-27| 986.31
#2012-11-28| 986.63
#2012-11-29| 999.89
#2012-11-30|1000.00
#2012-12-03| 998.91
#2012-12-04|1000.02
#2012-12-05|1005.95
#2012-12-06|1012.68
#2012-12-07|1010.08
#2012-12-10|1011.21
#2012-12-11|1023.45
#2012-12-12|1026.80
#2012-12-13|1025.40
#2012-12-14|1027.99
#2012-12-17|1038.86
#2012-12-18|1050.02
#2012-12-19|1055.16
#2012-12-20|1053.55
#2012-12-21|1044.02
#2012-12-24|1044.44
#2012-12-25|1044.40
#2012-12-26|1045.99
#2012-12-27|1049.26
#2012-12-28|1042.61
#2012-12-31|1046.95
#2013-01-01|1047.02
#2013-01-02|1067.36
#2013-01-03|1061.59
#2013-01-04|1058.36
#2013-01-07|1055.14
#2013-01-08|1053.04
#2013-01-09|1047.44
#2013-01-10|1055.68
#2013-01-11|1058.14
#2013-01-14|1051.32
#2013-01-15|1048.18
#2013-01-16|1043.55
#2013-01-17|1058.88
#2013-01-18|1051.61
#2013-01-21|1057.08
#2013-01-22|1055.49
#2013-01-23|1056.58
#2013-01-24|1062.69
#2013-01-25|1077.70
#2013-01-28|1070.35
#2013-01-29|1070.35
#2013-01-30|1070.09
#2013-01-31|1061.03
#2013-02-01|1079.38
#2013-02-04|1066.03
#2013-02-05|1070.35
#2013-02-06|1071.26
#2013-02-07|1064.35
#2013-02-08|1076.49
#2013-02-11|1073.10
#2013-02-12|1084.03
#2013-02-13|1082.10
#2013-02-14|1068.99
#2013-02-15|1070.30
#2013-02-18|1068.28
#2013-02-19|1074.47
#2013-02-20|1075.22
#2013-02-21|1056.71
#2013-02-22|1064.19
#2013-02-25|1064.18
#2013-02-26|1041.69
#2013-02-27|1044.92
#2013-02-28|1049.20
#2013-03-01|1040.05
#2013-03-04|1038.67
#2013-03-05|1059.00
#2013-03-06|1059.21
#2013-03-07|1063.83
#2013-03-08|1068.34
#2013-03-11|1068.34
#2013-03-12|1069.34
#2013-03-13|1058.67
#2013-03-14|1072.86
#2013-03-15|1074.64
#2013-03-18|1071.31
#2013-03-19|1063.49
#2013-03-20|1073.20
#2013-03-21|1065.32
#2013-03-22|1068.45
#2013-03-25|1060.57
#2013-03-26|1062.82
#2013-03-27|1053.74
#2013-03-28|1070.11
#2013-03-29|1070.22
#2013-04-01|1071.44
#2013-04-02|1082.17
#2013-04-03|1073.84
#2013-04-04|1065.63
#2013-04-05|1059.89
#2013-04-08|1066.51
#2013-04-09|1072.56
#2013-04-10|1089.31
#2013-04-11|1104.03
#2013-04-12|1100.20
#2013-04-15|1089.06
#2013-04-16|1082.88
#2013-04-17|1058.24
#2013-04-18|1055.02
#2013-04-19|1063.28
#2013-04-22|1069.85
#2013-04-23|1086.12
#2013-04-24|1092.53
#2013-04-25|1104.12
#2013-04-26|1102.55
#2013-04-29|1113.28
#2013-04-30|1118.34
#2013-05-01|1121.86
#2013-05-02|1119.53
#2013-05-03|1133.87
#2013-05-06|1129.23
#2013-05-07|1130.21
#2013-05-08|1152.22
#2013-05-09|1144.12
#2013-05-10|1138.57
#2013-05-13|1138.24
#2013-05-14|1138.06
#2013-05-15|1137.44
#2013-05-16|1142.16
#2013-05-17|1143.45
#2013-05-20|1143.29
#2013-05-21|1144.17
#2013-05-22|1153.12
#2013-05-23|1133.65
#2013-05-24|1132.92
#2013-05-27|1134.89
#2013-05-28|1142.49
#2013-05-29|1125.71
#2013-05-30|1134.12
#2013-05-31|1114.46
#2013-06-03|1114.66
#2013-06-04|1123.16
#2013-06-05|1100.34
#2013-06-06|1099.12
#2013-06-07|1108.16
#2013-06-10|1111.79
#2013-06-11|1100.20
#2013-06-12|1106.99
#2013-06-13|1100.88
#2013-06-14|1111.41
#2013-06-17|1122.16
#2013-06-18|1120.26
#2013-06-19|1129.47
#2013-06-20|1072.59
#2013-06-21|1057.72
#2013-06-24|1036.12
#2013-06-25|1049.68
#2013-06-26|1063.45
#2013-06-27|1072.94
#2013-06-28|1072.12
#2013-07-01|1093.59
#2013-07-02|1089.32
#2013-07-03|1077.09
#2013-07-04|1099.05
#2013-07-05|1079.59
#2013-07-08|1090.52
#2013-07-09|1090.90
#2013-07-10|1098.97
#2013-07-11|1120.46
#2013-07-12|1121.09
#2013-07-15|1130.20
#2013-07-16|1132.27
#2013-07-17|1137.78
#2013-07-18|1152.98
#2013-07-19|1158.11
#2013-07-22|1162.73
#2013-07-23|1163.78
#2013-07-24|1170.29
#2013-07-25|1164.52
#2013-07-26|1164.73
#2013-07-29|1164.68
#2013-07-30|1171.71
#2013-07-31|1164.62
#2013-08-01|1175.64
#2013-08-02|1187.19
#2013-08-05|1185.35
#2013-08-06|1184.68
#2013-08-07|1180.27
#2013-08-08|1196.34
#2013-08-09|1200.43
#2013-08-12|1191.49
#2013-08-13|1192.35
#2013-08-14|1200.38
#2013-08-15|1179.66
#2013-08-16|1185.69
#2013-08-19|1185.00
#2013-08-20|1180.74
#2013-08-21|1173.30
#2013-08-22|1182.34
#2013-08-23|1194.64
#2013-08-26|1192.50
#2013-08-27|1171.80
#2013-08-28|1158.62
#2013-08-29|1163.29
#2013-08-30|1152.46
#2013-09-02|1176.19
#2013-09-03|1173.53
#2013-09-04|1176.06
#2013-09-05|1180.02
#2013-09-06|1187.82
#2013-09-09|1198.83
#2013-09-10|1219.95
#2013-09-11|1225.01
#2013-09-12|1232.68
#2013-09-13|1231.05
#2013-09-16|1250.64
#2013-09-17|1248.72
#2013-09-18|1251.94
#2013-09-19|1276.75
#2013-09-20|1268.36
#2013-09-23|1262.62
#2013-09-24|1261.68
#2013-09-25|1255.64
#2013-09-26|1258.45
#2013-09-27|1257.30
#2013-09-30|1254.05
#2013-10-01|1262.15
#2013-10-02|1253.72
#2013-10-03|1257.61
#2013-10-04|1253.15
#2013-10-07|1248.94
#2013-10-08|1245.86
#2013-10-09|1235.52
#2013-10-10|1250.43
#2013-10-11|1255.91
#2013-10-14|1257.55
#2013-10-15|1265.26
#2013-10-16|1266.99
#2013-10-17|1290.18
#2013-10-18|1304.39
#2013-10-21|1306.04
#2013-10-22|1315.77
#2013-10-23|1314.29
#2013-10-24|1312.45
#2013-10-25|1309.29
#2013-10-28|1314.47
#2013-10-29|1314.24
#2013-10-30|1317.17
#2013-10-31|1304.58
#2013-11-01|1289.31
#2013-11-04|1294.17
#2013-11-05|1291.50
#2013-11-06|1300.60
#2013-11-07|1285.30
#2013-11-08|1272.78
#2013-11-11|1276.83
#2013-11-12|1272.07
#2013-11-13|1264.72
#2013-11-14|1274.90
#2013-11-15|1278.41
#2013-11-18|1293.30
#2013-11-19|1286.24
#2013-11-20|1286.17
#2013-11-21|1280.45
#2013-11-22|1291.51
#2013-11-25|1297.42
#2013-11-26|1294.18
#2013-11-27|1301.96
#2013-11-28|1305.98
#2013-11-29|1308.48
#2013-12-02|1294.06
#2013-12-03|1284.01
#2013-12-04|1276.48
#2013-12-05|1268.34
#2013-12-06|1270.80
#2013-12-09|1279.00
#2013-12-10|1276.38
#2013-12-11|1271.78
#2013-12-12|1256.00
#2013-12-13|1255.82
#2013-12-16|1271.67
#2013-12-17|1259.79
#2013-12-18|1264.78
#2013-12-19|1272.60
#2013-12-20|1280.94
#2013-12-23|1293.52
#2013-12-24|1295.29
#2013-12-25|1294.36
#2013-12-26|1296.35
#2013-12-27|1310.74
#2013-12-30|1310.49
#2013-12-31|1307.63
#2014-01-01|1307.70
#2014-01-02|1292.97
#2014-01-03|1302.61
#2014-01-06|1300.27
#2014-01-07|1298.18
#2014-01-08|1294.06
#2014-01-09|1279.10
#2014-01-10|1291.39
#2014-01-13|1290.79
#2014-01-14|1296.51
#2014-01-15|1297.95
#2014-01-16|1291.34
#2014-01-17|1287.44
#2014-01-20|1286.33
#2014-01-21|1286.36
#2014-01-22|1286.50
#2014-01-23|1281.53
#2014-01-24|1254.03
#2014-01-27|1242.17
#2014-01-28|1243.78
#2014-01-29|1238.74
#2014-01-30|1227.84
#2014-01-31|1223.18
#2014-02-03|1210.71
#2014-02-04|1206.19
#2014-02-05|1209.73
#2014-02-06|1233.84
#2014-02-07|1238.57
#2014-02-10|1240.56
#2014-02-11|1254.55
#2014-02-12|1261.90
#2014-02-13|1262.90
#2014-02-14|1270.41
#2014-02-17|1278.30
#2014-02-18|1271.85
#2014-02-19|1275.43
#2014-02-20|1277.69
#2014-02-21|1282.64
#2014-02-24|1290.81
#2014-02-25|1294.10
#2014-02-26|1278.97
#2014-02-27|1280.65
#2014-02-28|1294.78
#2014-03-03|1265.20
#2014-03-04|1288.50
#2014-03-05|1294.45
#2014-03-06|1298.59
#2014-03-07|1289.35
#2014-03-10|1280.67
#2014-03-11|1276.16
#2014-03-12|1269.86
#2014-03-13|1250.56
#2014-03-14|1243.17
#2014-03-17|1260.17
#2014-03-18|1261.65
#2014-03-19|1267.22
#2014-03-20|1253.47
#2014-03-21|1251.03
#2014-03-24|1241.98
#2014-03-25|1259.21
#2014-03-26|1272.51
#2014-03-27|1263.01
#2014-03-28|1268.68
#2014-03-31|1276.90
#2014-04-01|1283.57
#2014-04-02|1284.46
#2014-04-03|1281.22
#2014-04-04|1278.75
#2014-04-07|1267.24
#2014-04-08|1264.33
#2014-04-09|1269.25
#2014-04-10|1266.98
#2014-04-11|1246.15
#2014-04-14|1244.84
#2014-04-15|1232.35
#2014-04-16|1246.60
#2014-04-17|1252.99
#2014-04-18|1251.19
#2014-04-21|1250.83
#2014-04-22|1266.48
#2014-04-23|1264.21
#2014-04-24|1261.74
#2014-04-25|1255.05
#2014-04-28|1257.48
#2014-04-29|1266.69
#2014-04-30|1273.65
#2014-05-01|1272.30
#2014-05-02|1264.42
#2014-05-05|1261.58
#2014-05-06|1265.86
#2014-05-07|1266.04
#2014-05-08|1281.16
#2014-05-09|1273.18
#2014-05-12|1276.95
#2014-05-13|1279.70
#2014-05-14|1278.55
#2014-05-15|1276.61
#2014-05-16|1282.08
#2014-05-19|1284.70
#2014-05-20|1277.66
#2014-05-21|1280.97
#2014-05-22|1288.66
#2014-05-23|1286.72
#2014-05-26|1291.91
#2014-05-27|1286.71
#2014-05-28|1282.07
#2014-05-29|1289.92
#2014-05-30|1287.19
#2014-06-02|1283.32
#2014-06-03|1273.31
#2014-06-04|1272.88
#2014-06-05|1271.27
#2014-06-06|1279.88
#2014-06-09|1283.19
#2014-06-10|1287.02
#2014-06-11|1284.31
#2014-06-12|1281.45
#2014-06-13|1271.59
#2014-06-16|1264.20
#2014-06-17|1264.50
#2014-06-18|1264.95
#2014-06-19|1275.87
#2014-06-20|1269.53
#2014-06-23|1272.49
#2014-06-24|1273.87
#2014-06-25|1266.46
#2014-06-26|1266.84
#2014-06-27|1271.32
#2014-06-30|1276.45
#2014-07-01|1279.87
#2014-07-02|1286.07
#2014-07-03|1296.01
#2014-07-04|1289.73
#2014-07-07|1279.47
#2014-07-08|1265.62
#2014-07-09|1265.42
#2014-07-10|1255.71
#2014-07-11|1256.10
#2014-07-14|1273.00
#2014-07-15|1264.13
#2014-07-16|1280.34
#2014-07-17|1267.27
#2014-07-18|1264.95
#2014-07-21|1256.21
#2014-07-22|1256.23
#2014-07-23|1264.72
#2014-07-24|1263.23
#2014-07-25|1250.60
#2014-07-28|1247.06
#2014-07-29|1244.75
#2014-07-30|1229.81
#2014-07-31|1212.73
#2014-08-01|1204.14
#2014-08-04|1202.37
#2014-08-05|1203.36
#2014-08-06|1189.88
#2014-08-07|1180.84
#2014-08-08|1184.56
#2014-08-11|1197.71
#2014-08-12|1196.72
#2014-08-13|1201.70
#2014-08-14|1202.38
#2014-08-15|1204.32
#2014-08-18|1214.91
#2014-08-19|1214.89
#2014-08-20|1206.80
#2014-08-21|1213.70
#2014-08-22|1206.75
#2014-08-25|1210.74
#2014-08-26|1224.03
#2014-08-27|1224.79
#2014-08-28|1214.24
#2014-08-29|1203.45
#2014-09-01|1200.68
#2014-09-02|1200.85
#2014-09-03|1207.70
#2014-09-04|1201.30
#2014-09-05|1196.09
#2014-09-08|1189.85
#2014-09-09|1184.94
#2014-09-10|1188.31
#2014-09-11|1184.02
#2014-09-12|1182.28
#2014-09-15|1184.52
#2014-09-16|1175.77
#2014-09-17|1178.60
#2014-09-18|1184.48
#2014-09-19|1180.41
#2014-09-22|1158.17
#2014-09-23|1145.04
#2014-09-24|1149.36
#2014-09-25|1128.35
#2014-09-26|1120.23
#2014-09-29|1114.92
#2014-09-30|1113.35
#2014-10-01|1093.93
#2014-10-02|1077.47
#2014-10-03|1074.40
#2014-10-06|1089.55
#2014-10-07|1085.24
#2014-10-08|1080.69
#2014-10-09|1078.21
#2014-10-10|1058.55
#2014-10-13|1052.32
#2014-10-14|1052.86
#2014-10-15|1036.87
#2014-10-16|1039.80
#2014-10-17|1067.45
#2014-10-20|1063.32
#2014-10-21|1087.04
#2014-10-22|1081.38
#2014-10-23|1079.84
#2014-10-24|1072.65
#2014-10-27|1074.30
#2014-10-28|1097.03
#2014-10-29|1107.59
#2014-10-30|1103.23
#2014-10-31|1110.44
#2014-11-03|1102.88
#2014-11-04|1100.42
#2014-11-05|1112.73
#2014-11-06|1115.89
#2014-11-07|1107.54
#2014-11-10|1124.91
#2014-11-11|1130.42
#2014-11-12|1128.02
#2014-11-13|1131.85
#2014-11-14|1134.20
#2014-11-17|1139.90
#2014-11-18|1152.98
#2014-11-19|1151.55
#2014-11-20|1149.00
#2014-11-21|1159.70
#2014-11-24|1166.34
#2014-11-25|1163.37
#2014-11-26|1162.18
#2014-11-27|1160.54
#2014-11-28|1162.91
#2014-12-01|1158.50
#2014-12-02|1155.81
#2014-12-03|1155.48
#2014-12-04|1149.66
#2014-12-05|1150.53
#2014-12-08|1141.17
#2014-12-09|1125.30
#2014-12-10|1121.31
#2014-12-11|1122.27
#2014-12-12|1101.49
#2014-12-15|1080.27
#2014-12-16|1090.97
#2014-12-17|1086.34
#2014-12-18|1117.04
#2014-12-19|1125.64
#2014-12-22|1130.84
#2014-12-23|1135.93
#2014-12-24|1136.27
#2014-12-25|1136.21
#2014-12-26|1135.75
#2014-12-29|1138.80
#2014-12-30|1136.48
#2014-12-31|1139.00
#2015-01-01|1139.04
#2015-01-02|1125.47
#2015-01-05|1094.16
#2015-01-06|1086.76
#2015-01-07|1078.71
#2015-01-08|1117.79
#2015-01-09|1109.58
#2015-01-12|1111.67
#2015-01-13|1137.10
#2015-01-14|1134.55
#2015-01-15|1133.64
#2015-01-16|1131.88
#2015-01-19|1144.83
#2015-01-20|1151.63
#2015-01-21|1167.08
#2015-01-22|1169.16
#2015-01-23|1169.45
#2015-01-26|1172.57
#2015-01-27|1176.10
#2015-01-28|1165.13
#2015-01-29|1165.66
#2015-01-30|1154.83
#2015-02-02|1158.62
#2015-02-03|1176.49
#2015-02-04|1174.35
#2015-02-05|1182.08
#2015-02-06|1173.16
#2015-02-09|1169.84
#2015-02-10|1183.35
#2015-02-11|1171.55
#2015-02-12|1192.71
#2015-02-13|1203.42
#2015-02-16|1201.45
#2015-02-17|1196.51
#2015-02-18|1203.94
#2015-02-19|1219.23
#2015-02-20|1217.93
#2015-02-23|1226.81
#2015-02-24|1227.70
#2015-02-25|1230.11
#2015-02-26|1224.55
#2015-02-27|1226.69
#2015-03-02|1227.43
#2015-03-03|1219.52
#2015-03-04|1209.75
#2015-03-05|1218.74
#2015-03-06|1205.14
#2015-03-09|1197.51
#2015-03-10|1170.21
#2015-03-11|1161.25
#2015-03-12|1162.63
#2015-03-13|1150.15
#2015-03-16|1174.97
#2015-03-17|1164.88
#2015-03-18|1177.80
#2015-03-19|1182.59
#2015-03-20|1206.40
#2015-03-23|1216.53
#2015-03-24|1211.54
#2015-03-25|1207.05
#2015-03-26|1190.29
#2015-03-27|1188.52
#2015-03-30|1196.46
#2015-03-31|1191.71
#2015-04-01|1191.88
#2015-04-02|1207.80
#2015-04-03|1218.64
#2015-04-06|1224.33
#2015-04-07|1225.45
#2015-04-08|1222.20
#2015-04-09|1222.81
#2015-04-10|1226.64
#2015-04-13|1216.55
#2015-04-14|1226.05
#2015-04-15|1226.36
#2015-04-16|1224.98
#2015-04-17|1213.25
#2015-04-20|1212.47
#2015-04-21|1216.16
#2015-04-22|1199.16
#2015-04-23|1204.86
#2015-04-24|1216.35
#2015-04-27|1224.59
#2015-04-28|1225.00
#2015-04-29|1226.49
#2015-04-30|1219.67
#2015-05-01|1214.89
#2015-05-04|1215.48
#2015-05-05|1206.15
#2015-05-06|1215.73
#2015-05-07|1203.68
#2015-05-08|1236.31
#2015-05-11|1246.52
#2015-05-12|1245.74
#2015-05-13|1258.11
#2015-05-14|1266.52
#2015-05-15|1269.90
#2015-05-18|1265.16
#2015-05-19|1256.96
#2015-05-20|1257.99
#2015-05-21|1267.21
#2015-05-22|1254.54
#2015-05-25|1248.97
#2015-05-26|1229.07
#2015-05-27|1237.89
#2015-05-28|1240.36
#2015-05-29|1223.80
#2015-06-01|1218.13
#2015-06-02|1226.98
#2015-06-03|1245.17
#2015-06-04|1243.01
#2015-06-05|1212.21
#2015-06-08|1210.82
#2015-06-09|1210.89
#2015-06-10|1242.70
#2015-06-11|1246.30
#2015-06-12|1238.79
#2015-06-15|1225.46
#2015-06-16|1227.49
#2015-06-17|1219.36
#2015-06-18|1243.29
#2015-06-19|1241.31
#2015-06-22|1268.18
#2015-06-23|1267.25
#2015-06-24|1260.69
#2015-06-25|1254.87
#2015-06-26|1256.68
#2015-06-29|1229.34
#2015-06-30|1217.17
#2015-07-01|1223.38
#2015-07-02|1216.83
#2015-07-03|1206.06
#2015-07-06|1194.36
#2015-07-07|1159.67
#2015-07-08|1162.63
#2015-07-09|1181.68
#2015-07-10|1213.93
#2015-07-13|1226.76
#2015-07-14|1231.65
#2015-07-15|1233.48
#2015-07-16|1243.69
#2015-07-17|1240.03
#2015-07-20|1244.32
#2015-07-21|1248.94
#2015-07-22|1243.30
#2015-07-23|1242.54
#2015-07-24|1229.65
#2015-07-27|1223.28
#2015-07-28|1225.02
#2015-07-29|1234.54
#2015-07-30|1231.50
#2015-07-31|1250.19
#2015-08-03|1249.73
#2015-08-04|1253.92
#2015-08-05|1256.88
#2015-08-06|1258.82
#2015-08-07|1247.70
#2015-08-10|1256.44
#2015-08-11|1247.55
#2015-08-12|1231.03
#2015-08-13|1237.80
#2015-08-14|1236.66
#2015-08-17|1235.52
#2015-08-18|1235.71
#2015-08-19|1217.18
#2015-08-20|1216.51
#2015-08-21|1196.35
#2015-08-24|1155.98
#2015-08-25|1187.32
#2015-08-26|1169.79
#2015-08-27|1184.00
#2015-08-28|1185.77
#2015-08-31|1183.42
#2015-09-01|1152.23
#2015-09-02|1153.57
#2015-09-03|1165.84
#2015-09-04|1137.28
#2015-09-07|1139.84
#2015-09-08|1153.36
#2015-09-09|1166.10
#2015-09-10|1159.32
#2015-09-11|1151.87
#2015-09-14|1146.79
#2015-09-15|1139.55
#2015-09-16|1169.41
#2015-09-17|1168.63
#2015-09-18|1164.30
#2015-09-21|1156.43
#2015-09-22|1115.97
#2015-09-23|1118.97
#2015-09-24|1102.14
#2015-09-25|1119.78
#2015-09-28|1103.12
#2015-09-29|1101.14
#2015-09-30|1133.81
#2015-10-01|1131.45
#2015-10-02|1143.22
#2015-10-05|1173.98
#2015-10-06|1189.35
#2015-10-07|1188.07
#2015-10-08|1194.20
#2015-10-09|1201.53
#2015-10-12|1203.37
#2015-10-13|1188.04
#2015-10-14|1186.67
#2015-10-15|1192.99
#2015-10-16|1199.38
#2015-10-19|1196.53
#2015-10-20|1199.85
#2015-10-21|1202.10
#2015-10-22|1202.67
#2015-10-23|1216.97
#2015-10-26|1216.75
#2015-10-27|1202.72
#2015-10-28|1213.44
#2015-10-29|1206.96
#2015-10-30|1213.68
#2015-11-02|1216.13
#2015-11-03|1211.95
#2015-11-04|1214.12
#2015-11-05|1216.07
#2015-11-06|1197.50
#2015-11-09|1186.91
#2015-11-10|1180.33
#2015-11-11|1187.71
#2015-11-12|1174.52
#2015-11-13|1154.00
#2015-11-16|1154.33
#2015-11-17|1172.87
#2015-11-18|1169.38
#2015-11-19|1179.01
#2015-11-20|1178.22
#2015-11-23|1162.67
#2015-11-24|1145.04
#2015-11-25|1159.01
#2015-11-26|1168.27
#2015-11-27|1164.26
#2015-11-30|1167.79
#2015-12-01|1166.87
#2015-12-02|1165.24
#2015-12-03|1164.21
#2015-12-04|1166.02
#2015-12-07|1164.08
#2015-12-08|1144.83
#2015-12-09|1148.08
#2015-12-10|1123.48
#2015-12-11|1103.94
#2015-12-14|1101.72
#2015-12-15|1127.18
#2015-12-16|1125.65
#2015-12-17|1122.87
#2015-12-18|1110.57
#2015-12-21|1109.03
#2015-12-22|1109.94
#2015-12-23|1125.46
#2015-12-24|1131.79
#2015-12-25|1131.78
#2015-12-28|1127.71
#2015-12-29|1133.60
#2015-12-30|1130.02
#2015-12-31|1118.37
#2016-01-01|1118.37
#2016-01-04|1079.40
#2016-01-05|1072.39
#2016-01-06|1064.95
#2016-01-07|1053.60
#2016-01-08|1052.99
#2016-01-11|1038.57
#2016-01-12|1050.79
#2016-01-13|1058.58
#2016-01-14|1042.06
#2016-01-15|1023.96
#2016-01-18|1006.46
#2016-01-19|1021.20
#2016-01-20| 994.34
#2016-01-21|1010.14
#2016-01-22|1045.85
#2016-01-25|1036.91
#2016-01-26|1043.15
#2016-01-27|1053.19
#2016-01-28|1051.68
#2016-01-29|1063.99
#2016-02-01|1074.13
#2016-02-02|1057.42
#2016-02-03|1053.51
#2016-02-04|1061.75
#2016-02-05|1055.77
#2016-02-08|1023.47
#2016-02-09|1030.56
#2016-02-10|1040.99
#2016-02-11|1019.21
#2016-02-12|1027.20
#2016-02-15|1046.53
#2016-02-16|1039.85
#2016-02-17|1068.21
#2016-02-18|1073.57
#2016-02-19|1065.18
#2016-02-22|1065.30
#2016-02-23|1052.20
#2016-02-24|1026.32
#2016-02-25|1046.31
#2016-02-26|1048.82
#2016-02-29|1049.82
#2016-03-01|1069.85
#2016-03-02|1070.02
#2016-03-03|1081.45
#2016-03-04|1100.46
#2016-03-07|1096.84
#2016-03-08|1094.76
#2016-03-09|1097.70
#2016-03-10|1086.82
#2016-03-11|1103.68
#2016-03-14|1109.93
#2016-03-15|1090.12
#2016-03-16|1089.56
#2016-03-17|1120.65
#2016-03-18|1122.39
#2016-03-21|1116.59
#2016-03-22|1110.96
#2016-03-23|1106.32
#2016-03-24|1081.79
#2016-03-25|1081.63
#2016-03-28|1086.95
#2016-03-29|1089.54
#2016-03-30|1126.51
#2016-03-31|1119.42
#2016-04-01|1105.29
#2016-04-04|1116.16
#2016-04-05|1094.72
#2016-04-06|1105.27
#2016-04-07|1105.04
#2016-04-08|1116.78
#2016-04-11|1127.70
#2016-04-12|1126.83
#2016-04-13|1130.27
#2016-04-14|1124.17
#2016-04-15|1125.76
#2016-04-18|1132.52
#2016-04-19|1152.95
#2016-04-20|1151.14
#2016-04-21|1140.38
#2016-04-22|1131.76
#2016-04-25|1130.49
#2016-04-26|1131.99
#2016-04-27|1130.64
#2016-04-28|1130.30
#2016-04-29|1124.16
#2016-05-02|1131.00
#2016-05-03|1110.78
#2016-05-04|1093.57
#2016-05-05|1092.66
#2016-05-06|1086.00
#2016-05-09|1091.61
#2016-05-10|1100.49
#2016-05-11|1095.80
#2016-05-12|1089.38
#2016-05-13|1086.91
#2016-05-16|1088.25
#2016-05-17|1084.96
#2016-05-18|1091.12
#2016-05-19|1073.61
#2016-05-20|1088.69
#2016-05-23|1083.25
#2016-05-24|1104.23
#2016-05-25|1100.01
#2016-05-26|1107.23
#2016-05-27|1108.26
#2016-05-30|1111.16
#2016-05-31|1100.73
#2016-06-01|1094.79
#2016-06-02|1101.04
#2016-06-03|1109.76
#2016-06-06|1113.27
#2016-06-07|1122.45
#2016-06-08|1123.55
#2016-06-09|1105.74
#2016-06-10|1072.78
#2016-06-13|1055.00
#2016-06-14|1027.82
#2016-06-15|1045.89
#2016-06-16|1026.29
#2016-06-17|1050.02
#2016-06-20|1102.11
#2016-06-21|1102.87
#2016-06-22|1105.08
#2016-06-23|1126.71
#2016-06-24|1023.49
#2016-06-27| 950.63
#2016-06-28| 984.57
#2016-06-29|1019.15
#2016-06-30|1025.19
#2016-07-01|1037.29
#2016-07-04|1028.70
#2016-07-05|1004.86
#2016-07-06| 980.96
#2016-07-07| 993.25
#2016-07-08|1010.41
#2016-07-11|1032.85
#2016-07-12|1054.08
#2016-07-13|1058.96
#2016-07-14|1063.45
#2016-07-15|1054.92
#2016-07-18|1056.45
#2016-07-19|1049.16
#2016-07-20|1061.89
#2016-07-21|1053.26
#2016-07-22|1046.05
#2016-07-25|1056.27
#2016-07-26|1050.95
#2016-07-27|1059.03
#2016-07-28|1056.57
#2016-07-29|1075.31
#2016-08-01|1071.25
#2016-08-02|1062.86
#2016-08-03|1060.53
#2016-08-04|1064.09
#2016-08-05|1073.05
#2016-08-08|1075.78
#2016-08-09|1090.58
#2016-08-10|1098.20
#2016-08-11|1108.04
#2016-08-12|1112.42
#2016-08-15|1112.53
#2016-08-16|1103.94
#2016-08-17|1094.07
#2016-08-18|1112.01
#2016-08-19|1103.75
#2016-08-22|1106.42
#2016-08-23|1119.85
#2016-08-24|1109.38
#2016-08-25|1101.77
#2016-08-26|1100.58
#2016-08-29|1085.08
#2016-08-30|1084.65
#2016-08-31|1076.07
#2016-09-01|1086.90
#2016-09-02|1104.65
#2016-09-05|1102.62
#2016-09-06|1117.17
#2016-09-07|1121.39
#2016-09-08|1120.30
#2016-09-09|1091.22
#2016-09-12|1080.70
#2016-09-13|1073.03
#2016-09-14|1073.22
#2016-09-15|1075.17
#2016-09-16|1065.09
#2016-09-19|1081.69
#2016-09-20|1078.37
#2016-09-21|1074.74
#2016-09-22|1104.52
#2016-09-23|1095.31
#2016-09-26|1082.60
#2016-09-27|1078.71
#2016-09-28|1081.35
#2016-09-29|1082.96
#2016-09-30|1082.79
#2016-10-03|1081.45
#2016-10-04|1091.85
#2016-10-05|1097.10
#2016-10-06|1085.52
#2016-10-07|1062.82
#2016-10-10|1068.84
#2016-10-11|1054.73
#2016-10-12|1050.13
#2016-10-13|1041.50
#2016-10-14|1055.67
#2016-10-17|1043.11
#2016-10-18|1061.75
#2016-10-19|1075.72
#2016-10-20|1072.48
#2016-10-21|1065.97
#2016-10-24|1064.70
#2016-10-25|1052.62
#2016-10-26|1062.70
#2016-10-27|1058.48
#2016-10-28|1062.46
#2016-10-31|1062.61
#2016-11-01|1062.43
#2016-11-02|1060.53
#2016-11-03|1069.02
#2016-11-04|1053.79
#2016-11-07|1053.98
#2016-11-08|1057.90
#2016-11-09|1049.40
#2016-11-10|1022.55
#2016-11-11|1022.65
#2016-11-14|1015.27
#2016-11-15|1033.18
#2016-11-16|1028.57
#2016-11-17|1035.78
#2016-11-18|1024.36
#2016-11-21|1030.18
#2016-11-22|1032.17
#2016-11-23|1021.13
#2016-11-24|1029.17
#2016-11-25|1035.82
#2016-11-28|1028.17
#2016-11-29|1033.37
#2016-11-30|1027.31
#2016-12-01|1018.40
#2016-12-02|1020.25
#2016-12-05|1037.98
#2016-12-06|1041.63
#2016-12-07|1052.14
#2016-12-08|1049.36
#2016-12-09|1052.95
#2016-12-12|1054.29
#2016-12-13|1064.57
#2016-12-14|1054.90
#2016-12-15|1027.81
#2016-12-16|1027.39
#2016-12-19|1029.15
#2016-12-20|1026.47
#2016-12-21|1029.14
#2016-12-22|1031.43
#2016-12-23|1028.75
#2016-12-26|1028.78
#2016-12-27|1030.14
#2016-12-28|1032.32
#2016-12-29|1040.30
#2016-12-30|1050.50
#2017-01-02|1054.94
#2017-01-03|1036.87
#2017-01-04|1033.66
#2017-01-05|1038.82
#2017-01-06|1036.44
#2017-01-09|1034.61
#2017-01-10|1040.30
#2017-01-11|1025.86
#2017-01-12|1043.67
#2017-01-13|1052.47
#2017-01-16|1041.93
#2017-01-17|1053.56
#2017-01-18|1053.96
#2017-01-19|1051.28
#2017-01-20|1046.80
#2017-01-23|1048.20
#2017-01-24|1047.23
#2017-01-25|1055.27
#2017-01-26|1047.79
#2017-01-27|1055.14
#2017-01-30|1046.13
#2017-01-31|1056.85
#2017-02-01|1057.02
#2017-02-02|1057.50
#2017-02-03|1059.74
#2017-02-06|1044.06
#2017-02-07|1044.23
#2017-02-08|1052.69
#2017-02-09|1054.61
#2017-02-10|1055.87
#2017-02-13|1056.91
#2017-02-14|1054.67
#2017-02-15|1052.83
#2017-02-16|1059.73
#2017-02-17|1050.58
#2017-02-20|1053.33
#2017-02-21|1049.26
#2017-02-22|1047.81
#2017-02-23|1053.61
#2017-02-24|1040.33
#2017-02-27|1041.36
#2017-02-28|1043.58
#2017-03-01|1052.35
#2017-03-02|1042.19
#2017-03-03|1044.45
#2017-03-06|1051.54
#2017-03-07|1047.34
#2017-03-08|1045.79
#2017-03-09|1045.74
#2017-03-10|1054.31
#2017-03-13|1062.08
#2017-03-14|1057.76
#2017-03-15|1054.04
#2017-03-16|1069.63
#2017-03-17|1073.75
#2017-03-20|1075.29
#2017-03-21|1075.97
#2017-03-22|1065.03
#2017-03-23|1079.86
#2017-03-24|1079.29
#2017-03-27|1084.61
#2017-03-28|1082.07
#2017-03-29|1074.17
#2017-03-30|1074.24
#2017-03-31|1070.67
#2017-04-03|1059.93
#2017-04-04|1056.24
#2017-04-05|1050.59
#2017-04-06|1054.21
#2017-04-07|1050.65
#2017-04-10|1050.51
#2017-04-11|1057.62
#2017-04-12|1058.70
#2017-04-13|1066.56
#2017-04-14|1066.49
#2017-04-17|1071.46
#2017-04-18|1069.51
#2017-04-19|1078.98
#2017-04-20|1081.28
#2017-04-21|1071.14
#2017-04-24|1103.83
#2017-04-25|1109.81
#2017-04-26|1115.59
#2017-04-27|1117.92
#2017-04-28|1124.46
#2017-05-01|1126.14
#2017-05-02|1130.34
#2017-05-03|1124.54
#2017-05-04|1124.33
#2017-05-05|1137.29
#2017-05-08|1133.61
#2017-05-09|1136.15
#2017-05-10|1139.68
#2017-05-11|1130.53
#2017-05-12|1142.53
#2017-05-15|1148.54
#2017-05-16|1161.62
#2017-05-17|1159.83
#2017-05-18|1155.34
#2017-05-19|1169.18
#2017-05-22|1182.77
#2017-05-23|1181.16
#2017-05-24|1178.42
#2017-05-25|1180.11
#2017-05-26|1175.44
#2017-05-29|1174.78
#2017-05-30|1173.84
#2017-05-31|1173.21
#2017-06-01|1174.78
#2017-06-02|1182.59
#2017-06-05|1180.23
#2017-06-06|1168.99
#2017-06-07|1163.17
#2017-06-08|1157.85
#2017-06-09|1151.40
#2017-06-12|1143.73
#2017-06-13|1154.21
#2017-06-14|1164.37
#2017-06-15|1125.60
#2017-06-16|1122.40
#2017-06-19|1128.10
#2017-06-20|1110.96
#2017-06-21|1109.93
#2017-06-22|1109.40
#2017-06-23|1118.48
#2017-06-26|1122.14
#2017-06-27|1123.70
#2017-06-28|1132.31
#2017-06-29|1130.52
#2017-06-30|1123.72
#2017-07-03|1121.83
#2017-07-04|1118.89
#2017-07-05|1123.07
#2017-07-06|1122.79
#2017-07-07|1117.14
#2017-07-10|1114.88
#2017-07-11|1106.78
#2017-07-12|1119.57
#2017-07-13|1119.50
#2017-07-14|1130.39
#2017-07-17|1145.11
#2017-07-18|1139.63
#2017-07-19|1142.46
#2017-07-20|1152.17
#2017-07-21|1143.69
#2017-07-24|1137.49
#2017-07-25|1134.09
#2017-07-26|1141.40
#2017-07-27|1146.44
#2017-07-28|1145.16
#2017-07-31|1145.39
#2017-08-01|1156.20
#2017-08-02|1166.19
#2017-08-03|1170.42
#2017-08-04|1166.26
#2017-08-07|1169.44
#2017-08-08|1166.81
#2017-08-09|1159.35
#2017-08-10|1151.34
#2017-08-11|1144.00
#2017-08-14|1150.75
#2017-08-15|1143.76
#2017-08-16|1148.62
#2017-08-17|1147.94
#2017-08-18|1138.22
#2017-08-21|1145.05
#2017-08-22|1152.05
#2017-08-23|1150.29
#2017-08-24|1147.38
#2017-08-25|1145.31
#2017-08-28|1145.38
#2017-08-29|1141.90
#2017-08-30|1141.87
#2017-08-31|1131.08
#2017-09-01|1136.42
#2017-09-04|1133.91
#2017-09-05|1135.97
#2017-09-06|1140.07
#2017-09-07|1150.77
#2017-09-08|1148.54
#2017-09-11|1154.14
#2017-09-12|1158.77
#2017-09-13|1157.01
#2017-09-14|1163.32
#2017-09-15|1176.25
#2017-09-18|1172.97
#2017-09-19|1177.44
#2017-09-20|1183.71
#2017-09-21|1169.98
#2017-09-22|1177.08
#2017-09-25|1169.48
#2017-09-26|1158.12
#2017-09-27|1156.72
#2017-09-28|1159.13
#2017-09-29|1168.63
#2017-10-02|1158.01
#2017-10-03|1167.33
#2017-10-04|1162.20
#2017-10-05|1159.30
#2017-10-06|1154.22
#2017-10-09|1155.99
#2017-10-10|1169.65
#2017-10-11|1177.63
#2017-10-12|1178.38
#2017-10-13|1180.68
#2017-10-16|1176.02
#2017-10-17|1165.53
#2017-10-18|1168.06
#2017-10-19|1167.39
#2017-10-20|1163.03
#2017-10-23|1157.81
#2017-10-24|1152.42
#2017-10-25|1165.81
#2017-10-26|1160.01
#2017-10-27|1152.59
#2017-10-30|1163.41
#2017-10-31|1161.20
#2017-11-01|1148.28
#2017-11-02|1149.50
#2017-11-03|1147.77
#2017-11-06|1144.92
#2017-11-07|1132.40
#2017-11-08|1140.87
#2017-11-09|1131.82
#2017-11-10|1129.89
#2017-11-13|1114.79
#2017-11-14|1123.96
#2017-11-15|1118.45
#2017-11-16|1130.95
#2017-11-17|1129.14
#2017-11-20|1135.58
#2017-11-21|1133.61
#2017-11-22|1144.51
#2017-11-23|1147.34
#2017-11-24|1154.09
#2017-11-27|1152.20
#2017-11-28|1155.76
#2017-11-29|1168.83
#2017-11-30|1175.34
#2017-12-01|1171.68
#2017-12-04|1181.15
#2017-12-05|1188.14
#2017-12-06|1185.54
#2017-12-07|1184.43
#2017-12-08|1186.26
#2017-12-11|1188.33
#2017-12-12|1179.10
#2017-12-13|1186.25
#2017-12-14|1188.23
#2017-12-15|1167.71
#2017-12-18|1187.63
#2017-12-19|1192.03
#2017-12-20|1189.81
#2017-12-21|1191.68
#2017-12-22|1192.79
#2017-12-25|1192.99
#2017-12-26|1195.11
#2017-12-27|1207.02
#2017-12-28|1212.43
#2017-12-29|1221.76
#2018-01-01|1221.79
#2018-01-02|1219.28
#2018-01-03|1221.86
#2018-01-04|1229.45
#2018-01-05|1236.29
#2018-01-08|1230.78
#2018-01-09|1229.34
#2018-01-10|1226.17
#2018-01-11|1215.71
#2018-01-12|1235.69
#2018-01-15|1243.41
#2018-01-16|1247.35
#2018-01-17|1250.50
#2018-01-18|1257.39
#2018-01-19|1253.98
#2018-01-22|1266.91
#2018-01-23|1281.59
#2018-01-24|1291.02
#2018-01-25|1301.91
#2018-01-26|1302.58
#2018-01-29|1285.33
#2018-01-30|1280.33
#2018-01-31|1280.23
#2018-02-01|1277.70
#2018-02-02|1248.73
#2018-02-05|1227.95
#2018-02-06|1195.45
#2018-02-07|1215.85
#2018-02-08|1202.61
#2018-02-09|1187.97
#2018-02-12|1209.21
#2018-02-13|1213.92
#2018-02-14|1233.13
#2018-02-15|1258.87
#2018-02-16|1264.99
#2018-02-19|1253.61
#2018-02-20|1250.41
#2018-02-21|1251.38
#2018-02-22|1247.30
#2018-02-23|1243.23
#2018-02-26|1246.71
#2018-02-27|1239.88
#2018-02-28|1226.08
#2018-03-01|1203.28
#2018-03-02|1193.20
#2018-03-05|1209.85
#2018-03-06|1222.60
#2018-03-07|1222.34
#2018-03-08|1211.39
#2018-03-09|1220.75
#2018-03-12|1222.55
#2018-03-13|1219.78
#2018-03-14|1214.18
#2018-03-15|1214.39
#2018-03-16|1208.27
#2018-03-19|1205.85
#2018-03-20|1211.68
#2018-03-21|1204.40
#2018-03-22|1190.68
#2018-03-23|1195.41
#2018-03-26|1192.30
#2018-03-27|1193.85
#2018-03-28|1189.01
#2018-03-29|1190.76
#2018-03-30|1190.90
#2018-04-02|1191.81
#2018-04-03|1191.78
#2018-04-04|1186.57
#2018-04-05|1204.73
#2018-04-06|1205.64
#2018-04-09|1206.90
#2018-04-10|1217.27
#2018-04-11|1227.64
#2018-04-12|1233.50
#2018-04-13|1227.58
#2018-04-16|1232.94
#2018-04-17|1243.84
#2018-04-18|1250.84
#2018-04-19|1248.61
#2018-04-20|1239.15
#2018-04-23|1235.32
#2018-04-24|1234.36
#2018-04-25|1239.92
#2018-04-26|1246.05
#2018-04-27|1251.36
#2018-04-30|1256.95
#2018-05-01|1243.51
#2018-05-02|1244.60
#2018-05-03|1236.07
#2018-05-04|1233.13
#2018-05-07|1233.18
#2018-05-08|1235.14
#2018-05-09|1239.21
#2018-05-10|1243.34
#2018-05-11|1255.49
#2018-05-14|1257.44
#2018-05-15|1241.98
#2018-05-16|1245.95
#2018-05-17|1263.07
#2018-05-18|1254.26
#2018-05-21|1261.75
#2018-05-22|1264.50
#2018-05-23|1248.89
#2018-05-24|1252.79
#2018-05-25|1253.53
#2018-05-28|1249.91
#2018-05-29|1225.94
#2018-05-30|1231.24
#2018-05-31|1231.74
#2018-06-01|1234.69
#2018-06-04|1248.88
#2018-06-05|1245.88
#2018-06-06|1259.07
#2018-06-07|1251.05
#2018-06-08|1252.82
#2018-06-11|1263.48
#2018-06-12|1266.60
#2018-06-13|1267.57
#2018-06-14|1269.15
#2018-06-15|1256.02
#2018-06-18|1241.04
#2018-06-19|1224.24
#2018-06-20|1230.16
#2018-06-21|1232.63
#2018-06-22|1248.76
#2018-06-25|1234.40
#2018-06-26|1232.33
#2018-06-27|1223.55
#2018-06-28|1211.78
#2018-06-29|1225.68
#2018-07-02|1212.58
#2018-07-03|1225.22
#2018-07-04|1229.78
#2018-07-05|1238.18
#2018-07-06|1246.37
#2018-07-09|1261.45
#2018-07-10|1263.27
#2018-07-11|1242.89
#2018-07-12|1244.15
#2018-07-13|1241.84
#2018-07-16|1241.46
#2018-07-17|1250.12
#2018-07-18|1244.43
#2018-07-19|1236.21
#2018-07-20|1245.08
#2018-07-23|1242.69
#2018-07-24|1245.37
#2018-07-25|1245.74
#2018-07-26|1245.84
#2018-07-27|1235.90
#2018-07-30|1237.21
#2018-07-31|1233.11
#2018-08-01|1225.31
#2018-08-02|1209.00
#2018-08-03|1215.23
#2018-08-06|1207.74
#2018-08-07|1210.88
#2018-08-08|1207.26
#2018-08-09|1213.94
#2018-08-10|1185.62
#2018-08-13|1174.55
#2018-08-14|1169.04
#2018-08-15|1145.39
#2018-08-16|1157.69
#2018-08-17|1157.44
#2018-08-20|1166.61
#2018-08-21|1182.21
#2018-08-22|1193.86
#2018-08-23|1190.72
#2018-08-24|1197.59
#2018-08-27|1213.18
#2018-08-28|1217.30
#2018-08-29|1201.07
#2018-08-30|1185.14
#2018-08-31|1177.52
#2018-09-03|1169.74
#2018-09-04|1145.39
#2018-09-05|1139.66
#2018-09-06|1132.33
#2018-09-07|1137.06
#2018-09-10|1144.89
#2018-09-11|1138.70
#2018-09-12|1157.92
#2018-09-13|1153.75
#2018-09-14|1148.43
#2018-09-17|1158.60
#2018-09-18|1154.60
#2018-09-19|1153.65
#2018-09-20|1166.15
#2018-09-21|1168.25
#2018-09-24|1170.60
#2018-09-25|1169.89
#2018-09-26|1171.41
#2018-09-27|1175.25
#2018-09-28|1162.55
#2018-10-01|1160.43
#2018-10-02|1142.98
#2018-10-03|1139.84
#2018-10-04|1116.77
#2018-10-05|1107.81
#2018-10-08|1093.97
#2018-10-09|1097.20
#2018-10-10|1088.81
#2018-10-11|1078.18
#2018-10-12|1087.79
#2018-10-15|1086.52
#2018-10-16|1095.90
#2018-10-17|1085.87
#2018-10-18|1083.20
#2018-10-19|1080.31
#2018-10-22|1076.63
#2018-10-23|1062.96
#2018-10-24|1067.46
#2018-10-25|1076.06
#2018-10-26|1062.41
#2018-10-29|1074.28
#2018-10-30|1074.80
#2018-10-31|1084.18
#2018-11-01|1110.06
#2018-11-02|1121.25
#2018-11-05|1119.40
#2018-11-06|1109.38
#2018-11-07|1139.99
#2018-11-08|1142.48
#2018-11-09|1129.77
#2018-11-12|1099.99
#2018-11-13|1109.79
#2018-11-14|1108.05
#2018-11-15|1092.62
#2018-11-16|1095.10
#2018-11-19|1094.38
#2018-11-20|1079.04
#2018-11-21|1094.04
#2018-11-22|1097.80
#2018-11-23|1096.92
#2018-11-26|1101.77
#2018-11-27|1100.27
#2018-11-28|1106.16
#2018-11-29|1113.17
#2018-11-30|1092.81
#2018-12-03|1104.11
#2018-12-04|1097.01
#2018-12-05|1090.50
#2018-12-06|1064.56
#2018-12-07|1071.23
#2018-12-10|1047.35
#2018-12-11|1053.34
#2018-12-12|1060.96
#2018-12-13|1055.51
#2018-12-14|1039.52
#2018-12-17|1015.30
#2018-12-18|1020.04
#2018-12-19|1026.55
#2018-12-20|1009.86
#2018-12-21|1010.07
#2018-12-24| 998.60
#2018-12-25| 998.10
#2018-12-26| 996.50
#2018-12-27| 989.62
#2018-12-28|1007.25
#2018-12-31|1015.21
#2019-01-01|1015.27
#2019-01-02|1004.58
#2019-01-03|1005.54
#2019-01-04|1033.10
#2019-01-07|1048.93
#2019-01-08|1061.83
#2019-01-09|1078.25
#2019-01-10|1078.32
#2019-01-11|1077.51
#2019-01-14|1073.65
#2019-01-15|1069.51
#2019-01-16|1075.91
#2019-01-17|1073.79
#2019-01-18|1090.80
#2019-01-21|1085.88
#2019-01-22|1088.06
#2019-01-23|1105.93
#2019-01-24|1106.99
#2019-01-25|1120.42
#2019-01-28|1109.38
#2019-01-29|1115.35
#2019-01-30|1114.14
#2019-01-31|1126.40
#2019-02-01|1128.85
#2019-02-04|1120.83
#2019-02-05|1137.16
#2019-02-06|1132.93
#2019-02-07|1112.78
#2019-02-08|1105.52
#2019-02-11|1110.32
#2019-02-12|1122.35
#2019-02-13|1119.85
#2019-02-14|1103.04
#2019-02-15|1114.87
#2019-02-18|1124.34
#2019-02-19|1130.96
#2019-02-20|1130.63
#2019-02-21|1128.86
#2019-02-22|1129.66
#2019-02-25|1135.78
#2019-02-26|1154.82
#2019-02-27|1148.55
#2019-02-28|1152.12
#2019-03-01|1164.32
#2019-03-04|1155.71
#2019-03-05|1154.51
#2019-03-06|1155.24
#2019-03-07|1139.94
#2019-03-08|1127.20
#2019-03-11|1130.36
#2019-03-12|1135.14
#2019-03-13|1137.15
#2019-03-14|1141.82
#2019-03-15|1150.58
#2019-03-18|1161.32
#2019-03-19|1173.05
#2019-03-20|1159.80
#2019-03-21|1159.57
#2019-03-22|1146.59
#2019-03-25|1144.77
#2019-03-26|1149.41
#2019-03-27|1143.90
#2019-03-28|1140.79
#2019-03-29|1157.07
#2019-04-01|1170.33
#2019-04-02|1166.46
#2019-04-03|1183.38
#2019-04-04|1176.89
#2019-04-05|1176.51
#2019-04-08|1176.07
#2019-04-09|1167.28
#2019-04-10|1181.52
#2019-04-11|1188.71
#2019-04-12|1189.48
#2019-04-15|1194.60
#2019-04-16|1200.54
#2019-04-17|1206.51
#2019-04-18|1198.35
#2019-04-19|1198.39
#2019-04-22|1196.91
#2019-04-23|1195.61
#2019-04-24|1191.29
#2019-04-25|1183.51
#2019-04-26|1189.41
#2019-04-29|1184.54
#2019-04-30|1195.00
#2019-05-01|1199.18
#2019-05-02|1182.93
#2019-05-03|1195.51
#2019-05-06|1185.98
#2019-05-07|1174.96
#2019-05-08|1174.22
#2019-05-09|1157.24
#2019-05-10|1163.23
#2019-05-13|1142.82
#2019-05-14|1155.79
#2019-05-15|1159.33
#2019-05-16|1159.75
#2019-05-17|1147.10
#2019-05-20|1132.22
#2019-05-21|1139.85
#2019-05-22|1127.87
#2019-05-23|1106.32
#2019-05-24|1112.84
#2019-05-27|1114.13
#2019-05-28|1114.87
#2019-05-29|1089.98
#2019-05-30|1100.00
#2019-05-31|1094.10
#2019-06-03|1102.73
#2019-06-04|1106.39
#2019-06-05|1111.76
#2019-06-06|1109.73
#2019-06-07|1124.15
#2019-06-10|1128.67
#2019-06-11|1133.63
#2019-06-12|1128.20
#2019-06-13|1120.84
#2019-06-14|1114.61
#2019-06-17|1114.67
#2019-06-18|1135.26
#2019-06-19|1127.83
#2019-06-20|1142.56
#2019-06-21|1147.04
#2019-06-24|1141.31
#2019-06-25|1128.98
#2019-06-26|1125.50
#2019-06-27|1145.65
#2019-06-28|1151.60
#2019-07-01|1153.72
#2019-07-02|1151.29
#2019-07-03|1155.54
#2019-07-04|1160.90
#2019-07-05|1156.74
#2019-07-08|1153.32
#2019-07-09|1148.21
#2019-07-10|1154.68
#2019-07-11|1160.81
#2019-07-12|1166.90
#2019-07-15|1170.04
#2019-07-16|1171.26
#2019-07-17|1164.04
#2019-07-18|1160.17
#2019-07-19|1167.18
#2019-07-22|1167.87
#2019-07-23|1159.50
#2019-07-24|1160.09
#2019-07-25|1153.41
#2019-07-26|1137.86
#2019-07-29|1143.23
#2019-07-30|1126.35
#2019-07-31|1130.14
#2019-08-01|1128.34
#2019-08-02|1107.21
#2019-08-05|1088.56
#2019-08-06|1088.12
#2019-08-07|1093.07
#2019-08-08|1109.82
#2019-08-09|1101.87
#2019-08-12|1093.25
#2019-08-13|1085.89
#2019-08-14|1064.08
#2019-08-15|1055.76
#2019-08-16|1070.86
#2019-08-19|1083.37
#2019-08-20|1075.52
#2019-08-21|1090.18
#2019-08-22|1086.02
#2019-08-23|1081.90
#2019-08-26|1078.66
#2019-08-27|1082.41
#2019-08-28|1087.01
#2019-08-29|1094.72
#2019-08-30|1103.36
#2019-09-02|1099.70
#2019-09-03|1096.63
#2019-09-04|1114.60
#2019-09-05|1134.94
#2019-09-06|1142.91
#2019-09-09|1140.45
#2019-09-10|1146.00
#2019-09-11|1149.95
#2019-09-12|1155.80
#2019-09-13|1168.23
#2019-09-16|1152.12
#2019-09-17|1147.26
#2019-09-18|1147.52
#2019-09-19|1147.61
#2019-09-20|1150.35
#2019-09-23|1138.00
#2019-09-24|1141.49
#2019-09-25|1130.38
#2019-09-26|1139.28
#2019-09-27|1146.51
#2019-09-30|1142.04
#2019-10-01|1131.54
#2019-10-02|1111.52
#2019-10-03|1111.76
#2019-10-04|1120.06
#2019-10-07|1126.67
#2019-10-08|1105.04
#2019-10-09|1105.29
#2019-10-10|1124.34
#2019-10-11|1164.68
#2019-10-14|1159.35
#2019-10-15|1183.35
#2019-10-16|1184.34
#2019-10-17|1192.07
#2019-10-18|1187.81
#2019-10-21|1191.83
#2019-10-22|1194.39
#2019-10-23|1188.41
#2019-10-24|1186.32
#2019-10-25|1196.62
#2019-10-28|1200.11
#2019-10-29|1202.63
#2019-10-30|1191.40
#2019-10-31|1189.54
#2019-11-01|1197.02
#2019-11-04|1204.79
#2019-11-05|1201.01
#2019-11-06|1206.38
#2019-11-07|1206.00
#2019-11-08|1190.04
#2019-11-11|1191.37
#2019-11-12|1187.55
#2019-11-13|1185.95
#2019-11-14|1184.71
#2019-11-15|1202.66
#2019-11-18|1207.41
#2019-11-19|1206.58
#2019-11-20|1200.61
#2019-11-21|1198.73
#2019-11-22|1195.08
#2019-11-25|1204.11
#2019-11-26|1202.94
#2019-11-27|1204.87
#2019-11-28|1210.53
#2019-11-29|1203.29
#2019-12-02|1193.78
#2019-12-03|1189.48
#2019-12-04|1205.21
#2019-12-05|1209.83
#2019-12-06|1226.67
#2019-12-09|1232.98
#2019-12-10|1226.26
#2019-12-11|1231.76
#2019-12-12|1236.58
#2019-12-13|1270.13
#2019-12-16|1293.86
#2019-12-17|1281.11
#2019-12-18|1281.63
#2019-12-19|1283.18
#2019-12-20|1282.89
#2019-12-23|1284.25
#2019-12-24|1291.31
#2019-12-25|1291.60
#2019-12-26|1293.31
#2019-12-27|1310.50
#2019-12-30|1305.63
#2019-12-31|1303.29
#2020-01-01|1303.33
#2020-01-02|1311.31
#2020-01-03|1300.46
#2020-01-06|1292.84
#2020-01-07|1297.04
#2020-01-08|1293.29
#2020-01-09|1286.67
#2020-01-10|1277.02
#2020-01-13|1275.23
#2020-01-14|1284.32
#2020-01-15|1286.38
#2020-01-16|1285.80
#2020-01-17|1290.79
#2020-01-20|1278.28
#2020-01-21|1275.70
#2020-01-22|1275.27
#2020-01-23|1262.73
#2020-01-24|1273.24
#2020-01-27|1242.73
#2020-01-28|1251.96
#2020-01-29|1255.16
#2020-01-30|1258.32
#2020-01-31|1249.78
#2020-02-03|1245.82
#2020-02-04|1265.47
#2020-02-05|1267.00
#2020-02-06|1269.73
#2020-02-07|1257.28
#2020-02-10|1254.60
#2020-02-11|1261.38
#2020-02-12|1277.92
#2020-02-13|1269.41
#2020-02-14|1268.92
#2020-02-17|1270.00
#2020-02-18|1261.40
#2020-02-19|1270.59
#2020-02-20|1252.71
#2020-02-21|1256.00
#2020-02-24|1203.98
#2020-02-25|1187.04
#2020-02-26|1186.13
#2020-02-27|1146.56
#2020-02-28|1121.18
#2020-03-02|1136.75
#2020-03-03|1161.85
#2020-03-04|1174.45
#2020-03-05|1163.02
#2020-03-06|1141.22
#2020-03-09|1093.57
#2020-03-10|1067.67
#2020-03-11|1040.05
#2020-03-12| 916.08
#2020-03-13| 931.76
#2020-03-16| 890.76
#2020-03-17| 909.46
#2020-03-18| 880.23
#2020-03-19| 872.63
#2020-03-20| 888.29
#2020-03-23| 862.60
#2020-03-24| 925.48
#2020-03-25| 952.11
#2020-03-26| 995.39
#2020-03-27| 974.83
#2020-03-30| 969.00
#2020-03-31| 977.73
#2020-04-01| 957.32
#2020-04-02| 942.64
#2020-04-03| 944.41
#2020-04-06| 972.48
#2020-04-07|1000.33
#2020-04-08|1004.85
#2020-04-09|1030.22
#2020-04-10|1030.51
#2020-04-13|1027.40
#2020-04-14|1054.03
#2020-04-15|1023.89
#2020-04-16|1016.02
#2020-04-17|1043.23
#2020-04-20|1041.90
#2020-04-21|1014.09
#2020-04-22|1016.98
#2020-04-23|1015.09
#2020-04-24|1005.35
#2020-04-27|1025.08
#2020-04-28|1036.14
#2020-04-29|1058.46
#2020-04-30|1043.05
#2020-05-01|1040.65
#2020-05-04|1016.46
#2020-05-05|1017.02
#2020-05-06|1009.99
#2020-05-07|1036.75
#2020-05-08|1049.11
#2020-05-11|1047.99
#2020-05-12|1062.45
#2020-05-13|1038.99
#2020-05-14|1005.97
#2020-05-15|1006.19
#2020-05-18|1035.83
#2020-05-19|1041.74
#2020-05-20|1049.30
#2020-05-21|1050.13
#2020-05-22|1048.94
#2020-05-25|1054.77
#2020-05-26|1078.08
#2020-05-27|1085.06
#2020-05-28|1121.18
#2020-05-29|1119.17
#2020-06-01|1136.68
#2020-06-02|1157.18
#2020-06-03|1186.09
#2020-06-04|1188.92
#2020-06-05|1209.81
#2020-06-08|1194.92
#2020-06-09|1193.24
#2020-06-10|1188.93
#2020-06-11|1145.47
#2020-06-12|1133.19
#2020-06-15|1122.95
#2020-06-16|1146.34
#2020-06-17|1161.06
#2020-06-18|1151.44
#2020-06-19|1153.80
#2020-06-22|1162.08
#2020-06-23|1178.79
#2020-06-24|1147.33
#2020-06-25|1144.76
#2020-06-26|1140.77
#2020-06-29|1145.96
#2020-06-30|1143.74
#2020-07-01|1145.62
#2020-07-02|1163.58
#2020-07-03|1159.68
#2020-07-06|1171.22
#2020-07-07|1162.13
#2020-07-08|1152.43
#2020-07-09|1148.00
#2020-07-10|1156.05
#2020-07-13|1169.93
#2020-07-14|1155.83
#2020-07-15|1177.38
#2020-07-16|1177.69
#2020-07-17|1173.40
#2020-07-20|1179.52
#2020-07-21|1198.72
#2020-07-22|1198.30
#2020-07-23|1198.29
#2020-07-24|1185.74
#2020-07-27|1199.83
#2020-07-28|1202.02
#2020-07-29|1219.36
#2020-07-30|1193.06
#2020-07-31|1194.88
#2020-08-03|1204.17
#2020-08-04|1205.49
#2020-08-05|1234.85
#2020-08-06|1226.16
#2020-08-07|1230.87
#2020-08-10|1229.32
#2020-08-11|1247.58
#2020-08-12|1270.40
#2020-08-13|1277.67
#2020-08-14|1263.67
#2020-08-17|1272.34
#2020-08-18|1277.06
#2020-08-19|1276.48
#2020-08-20|1257.10
#2020-08-21|1256.20
#2020-08-24|1271.59
#2020-08-25|1272.42
#2020-08-26|1289.52
#2020-08-27|1280.74
#2020-08-28|1280.80
#2020-08-31|1275.21
#2020-09-01|1278.70
#2020-09-02|1281.50
#2020-09-03|1265.14
#2020-09-04|1249.34
#2020-09-07|1266.61
#2020-09-08|1260.73
#2020-09-09|1269.76
#2020-09-10|1272.32
#2020-09-11|1270.74
#2020-09-14|1278.59
#2020-09-15|1302.50
#2020-09-16|1315.47
#2020-09-17|1315.87
#2020-09-18|1318.97
#2020-09-21|1264.76
#2020-09-22|1260.75
#2020-09-23|1278.48
#2020-09-24|1254.41
#2020-09-25|1260.47
#2020-09-28|1288.12
#2020-09-29|1299.20
#2020-09-30|1300.74
#2020-10-01|1327.38
#2020-10-02|1319.56
#2020-10-05|1337.34
#2020-10-06|1333.07
#2020-10-07|1336.07
#2020-10-08|1335.44
#2020-10-09|1354.15
#2020-10-12|1354.65
#2020-10-13|1341.19
#2020-10-14|1334.91
#2020-10-15|1303.55
#2020-10-16|1325.39
#2020-10-19|1334.24
#2020-10-20|1344.69
#2020-10-21|1342.46
#2020-10-22|1339.80
#2020-10-23|1337.96
#2020-10-26|1310.05
#2020-10-27|1288.21
#2020-10-28|1237.56
#2020-10-29|1223.93
#2020-10-30|1220.29
#2020-11-02|1232.63
#2020-11-03|1276.04
#2020-11-04|1297.31
#2020-11-05|1335.55
#2020-11-06|1344.57
#2020-11-09|1403.31
#2020-11-10|1422.01
#2020-11-11|1435.88
#2020-11-12|1420.62
#2020-11-13|1424.28
#2020-11-16|1446.13
#2020-11-17|1446.81
#2020-11-18|1460.55
#2020-11-19|1437.49
#2020-11-20|1449.88
#2020-11-23|1443.06
#2020-11-24|1453.35
#2020-11-25|1451.38
#2020-11-26|1451.24
#2020-11-27|1461.69
#2020-11-30|1460.69
#2020-12-01|1485.72
#2020-12-02|1478.91
#2020-12-03|1495.02
#2020-12-04|1487.23
#2020-12-07|1464.95
#2020-12-08|1452.17
#2020-12-09|1460.43
#2020-12-10|1443.97
#2020-12-11|1424.45
#2020-12-14|1455.60
#2020-12-15|1456.34
#2020-12-16|1465.10
#2020-12-17|1498.48
#2020-12-18|1476.30
#2020-12-21|1432.32
#2020-12-22|1450.59
#2020-12-23|1470.10
#2020-12-24|1473.81
#2020-12-25|1473.79
#2020-12-28|1488.36
#2020-12-29|1515.08
#2020-12-30|1523.68
#2020-12-31|1514.93
#2021-01-01|1514.93
#2021-01-04|1503.22
#2021-01-05|1513.22
#2021-01-06|1525.09
#2021-01-07|1527.14
#2021-01-08|1547.10
#2021-01-11|1515.66
#2021-01-12|1517.32
#2021-01-13|1515.69
#2021-01-14|1519.43
#2021-01-15|1490.38
#2021-01-18|1503.50
#2021-01-19|1489.78
#2021-01-20|1501.35
#2021-01-21|1516.73
#2021-01-22|1501.16
#2021-01-25|1476.26
#2021-01-26|1493.29
#2021-01-27|1481.37
#2021-01-28|1499.82
#2021-01-29|1468.49
#2021-02-01|1477.23
#2021-02-02|1486.04
#2021-02-03|1491.61
#2021-02-04|1498.25
#2021-02-05|1522.66
#2021-02-08|1517.54
#2021-02-09|1526.37
#2021-02-10|1516.15
#2021-02-11|1521.75
#2021-02-12|1521.47
#2021-02-15|1568.27
#2021-02-16|1560.61
#2021-02-17|1508.70
#2021-02-18|1520.18
#2021-02-19|1526.04
#2021-02-22|1513.96
#2021-02-23|1533.43
#2021-02-24|1534.25
#2021-02-25|1547.61
#2021-02-26|1521.05
#2021-03-01|1543.95
#2021-03-02|1551.24
#2021-03-03|1557.63
#2021-03-04|1531.93
#2021-03-05|1495.20
#2021-03-08|1518.59
#2021-03-09|1560.92
#2021-03-10|1580.81
#2021-03-11|1608.52
#2021-03-12|1613.78
#2021-03-15|1625.23
#2021-03-16|1634.65
#2021-03-17|1623.47
#2021-03-18|1620.31
#2021-03-19|1593.78
#2021-03-22|1584.08
#2021-03-23|1576.27
#2021-03-24|1559.06
#2021-03-25|1542.56
#2021-03-26|1563.91
#2021-03-29|1555.84
#2021-03-30|1571.90
#2021-03-31|1566.40
#2021-04-01|1592.26
#2021-04-02|1592.23
#2021-04-05|1598.26
#2021-04-06|1610.66
#2021-04-07|1614.00
#2021-04-08|1619.58
#2021-04-09|1623.46
#2021-04-12|1613.69
#2021-04-13|1640.87
#2021-04-14|1655.09
#2021-04-15|1667.84
#2021-04-16|1682.87
#2021-04-19|1693.92
#2021-04-20|1653.28
#2021-04-21|1676.64
#2021-04-22|1692.63
#2021-04-23|1694.14
#2021-04-26|1703.91
#2021-04-27|1699.23
#2021-04-28|1704.23
#2021-04-29|1714.73
#2021-04-30|1698.78
#2021-05-03|1714.59
#2021-05-04|1697.07
#2021-05-05|1725.87
#2021-05-06|1737.26
#2021-05-07|1757.89
#2021-05-10|1776.16
#2021-05-11|1738.84
#2021-05-12|1719.19
#2021-05-13|1717.63
#2021-05-14|1760.60
#2021-05-17|1770.22
#2021-05-18|1798.30
#2021-05-19|1780.04
#2021-05-20|1791.59
#2021-05-21|1791.43
#2021-05-24|1798.42
#2021-05-25|1804.27
#2021-05-26|1814.05
#2021-05-27|1810.84
#2021-05-28|1827.79
#2021-05-31|1828.62
#2021-06-01|1835.56
#2021-06-02|1834.96
#2021-06-03|1815.56
#2021-06-04|1824.33
#2021-06-07|1834.70
#2021-06-08|1841.81
#2021-06-09|1825.50
#2021-06-10|1810.86
#2021-06-11|1815.83
#2021-06-14|1824.86
#2021-06-15|1810.43
#2021-06-16|1811.17
#2021-06-17|1796.12
#2021-06-18|1751.97
#2021-06-21|1774.55
#2021-06-22|1780.40
#2021-06-23|1766.92
#2021-06-24|1783.39
#2021-06-25|1797.23
#2021-06-28|1767.37
#2021-06-29|1774.64
#2021-06-30|1756.25
#2021-07-01|1767.23
#2021-07-02|1765.08
#2021-07-05|1778.79
#2021-07-06|1759.67
#2021-07-07|1767.26
#2021-07-08|1722.56
#2021-07-09|1751.08
#2021-07-12|1753.18
#2021-07-13|1744.65
#2021-07-14|1746.79
#2021-07-15|1694.27
#2021-07-16|1689.50
#2021-07-19|1644.32
#2021-07-20|1644.41
#2021-07-21|1688.13
#2021-07-22|1704.75
#2021-07-23|1723.97
#2021-07-26|1729.75
#2021-07-27|1709.11
#2021-07-28|1726.29
#2021-07-29|1733.49
#2021-07-30|1714.43
#2021-08-02|1742.01
#2021-08-03|1738.35
#2021-08-04|1741.99
#2021-08-05|1738.65
#2021-08-06|1727.44
#2021-08-09|1724.87
#2021-08-10|1726.61
#2021-08-11|1736.49
#2021-08-12|1746.94
#2021-08-13|1764.89
#2021-08-16|1727.78
#2021-08-17|1705.89
#2021-08-18|1706.02
#2021-08-19|1642.46
#2021-08-20|1657.29
#2021-08-23|1688.89
#2021-08-24|1690.45
#2021-08-25|1696.99
#2021-08-26|1685.09
#2021-08-27|1689.18
#2021-08-30|1696.77
#2021-08-31|1696.18
#2021-09-01|1727.40
#2021-09-02|1729.86
#2021-09-03|1717.07
#2021-09-06|1722.75
#2021-09-07|1723.38
#2021-09-08|1716.92
#2021-09-09|1716.75
#2021-09-10|1717.57
#2021-09-13|1701.66
#2021-09-14|1706.78
#2021-09-15|1671.92
#2021-09-16|1678.10
#2021-09-17|1692.90
#2021-09-20|1668.12
#2021-09-21|1669.81
#2021-09-22|1689.32
#2021-09-23|1703.63
#2021-09-24|1668.81
#2021-09-27|1667.52
#2021-09-28|1625.65
#2021-09-29|1629.67
#2021-09-30|1612.03
#2021-10-01|1611.21
#2021-10-04|1598.45
#2021-10-05|1606.29
#2021-10-06|1560.01
#2021-10-07|1588.82
#2021-10-08|1580.09
#2021-10-11|1569.54
#2021-10-12|1563.82
#2021-10-13|1586.61
#2021-10-14|1605.46
#2021-10-15|1631.88
#2021-10-18|1620.50
#2021-10-19|1637.23
#2021-10-20|1629.23
#2021-10-21|1625.47
#2021-10-22|1618.18
#2021-10-25|1611.93
#2021-10-26|1630.73
#2021-10-27|1619.61
#2021-10-28|1627.10
#2021-10-29|1616.71
#2021-11-01|1637.76
#2021-11-02|1629.68
#2021-11-03|1617.22
#2021-11-04|1635.41
#2021-11-05|1642.79
#2021-11-08|1633.69
#2021-11-09|1649.72
#2021-11-10|1648.52
#2021-11-11|1627.21
#2021-11-12|1639.69
#2021-11-15|1649.38
#2021-11-16|1652.75
#2021-11-17|1648.52
#2021-11-18|1652.09
#2021-11-19|1634.49
#2021-11-22|1617.71
#2021-11-23|1621.42
#2021-11-24|1603.30
#2021-11-25|1607.04
#2021-11-26|1551.46
#2021-11-29|1568.62
#2021-11-30|1534.43
#2021-12-01|1584.79
#2021-12-02|1557.11
#2021-12-03|1536.47
#2021-12-06|1560.96
#2021-12-07|1611.51
#2021-12-08|1598.20
#2021-12-09|1583.84
#2021-12-10|1563.08
#2021-12-13|1542.76
#2021-12-14|1542.49
#2021-12-15|1513.97
#2021-12-16|1529.67
#2021-12-17|1528.76
#2021-12-20|1514.54
#2021-12-21|1531.85
#2021-12-22|1553.69
#2021-12-23|1564.19
#2021-12-24|1565.57
#2021-12-27|1574.21
#2021-12-28|1574.84
#2021-12-29|1592.99
#2021-12-30|1598.21
#2021-12-31|1598.46
#2022-01-03|1597.15
#2022-01-04|1606.55
#2022-01-05|1629.30
#2022-01-06|1596.40
#2022-01-07|1592.45
#2022-01-10|1559.37
#2022-01-11|1587.61
#2022-01-12|1604.35
#2022-01-13|1589.34
#2022-01-14|1547.53
#2022-01-17|1561.95
#2022-01-18|1531.32
#2022-01-19|1556.73
#2022-01-20|1559.30
#2022-01-21|1529.48
#2022-01-24|1471.02
#2022-01-25|1478.19
#2022-01-26|1500.30
#2022-01-27|1481.81
#2022-01-28|1485.13
#2022-01-31|1498.86
#2022-02-01|1520.95
#2022-02-02|1519.05
#2022-02-03|1495.49
#2022-02-04|1465.59
#2022-02-07|1462.57
#2022-02-08|1462.10
#2022-02-09|1487.80
#2022-02-10|1488.74
#2022-02-11|1462.75
#2022-02-14|1427.67
#2022-02-15|1452.17
#2022-02-16|1454.45
#2022-02-17|1464.60
#2022-02-18|1448.23
#2022-02-21|1429.11
#2022-02-22|1414.56
#2022-02-23|1397.44
#2022-02-24|1330.79
#2022-02-25|1378.58
#2022-02-28|1380.39
#2022-03-01|1320.74
#2022-03-02|1310.84
#2022-03-03|1268.71
#2022-03-04|1190.98
#2022-03-07|1153.22
#2022-03-08|1160.40
#2022-03-09|1252.82
#2022-03-10|1209.65
#2022-03-11|1218.49
#2022-03-14|1239.18
#2022-03-15|1216.74
#2022-03-16|1260.48
#2022-03-17|1267.74
#2022-03-18|1279.99
#2022-03-21|1275.92
#2022-03-22|1278.89
#2022-03-23|1260.11
#2022-03-24|1243.26
#2022-03-25|1247.64
#2022-03-28|1242.21
#2022-03-29|1299.85
#2022-03-30|1275.75
#2022-03-31|1222.66
#2022-04-01|1232.69
#2022-04-04|1247.08
#2022-04-05|1238.83
#2022-04-06|1207.50
#2022-04-07|1201.27
#2022-04-08|1212.59
#2022-04-11|1207.63
#2022-04-12|1212.56
#2022-04-13|1204.64
#2022-04-14|1203.52
#2022-04-15|1203.53
#2022-04-18|1202.41
#2022-04-19|1203.92
#2022-04-20|1209.62
#2022-04-21|1215.60
#2022-04-22|1173.78
#2022-04-25|1150.56
#2022-04-26|1126.01
#2022-04-27|1106.41
#2022-04-28|1113.86
#2022-04-29|1121.21
#2022-05-02|1115.97
#2022-05-03|1125.17
#2022-05-04|1100.45
#2022-05-05|1083.05
#2022-05-06|1066.58
#2022-05-09|1038.27
#2022-05-10|1043.46
#2022-05-11|1056.74
#2022-05-12|1062.25
#2022-05-13|1086.60
#2022-05-16|1093.31
#2022-05-17|1116.75
#2022-05-18|1090.09
#2022-05-19|1080.07
#2022-05-20|1078.71
#2022-05-23|1101.47
#2022-05-24|1076.05
#2022-05-25|1086.87
#2022-05-26|1133.52
#2022-05-27|1159.48
#2022-05-30|1182.89
#2022-05-31|1162.88
#2022-06-01|1143.38
#2022-06-02|1150.91
#2022-06-03|1146.51
#2022-06-06|1156.01
#2022-06-07|1140.15
#2022-06-08|1160.63
#2022-06-09|1135.55
#2022-06-10|1086.75
#2022-06-13|1047.70
#2022-06-14|1027.64
#2022-06-15|1037.10
#2022-06-16|1007.44
#2022-06-17|1012.93
#2022-06-20|1028.41
#2022-06-21|1032.99
#2022-06-22|1030.10
#2022-06-23|1017.43
#2022-06-24|1037.37
#2022-06-27|1045.36
#2022-06-28|1030.98
#2022-06-29|1017.28
#2022-06-30| 999.02
#2022-07-01|1000.74
#2022-07-04|1004.58
#2022-07-05| 971.16
#2022-07-06| 990.75
#2022-07-07|1015.51
#2022-07-08|1025.02
#2022-07-11|1005.23
#2022-07-12|1016.38
#2022-07-13|1010.56
#2022-07-14| 987.64
#2022-07-15|1020.83
#2022-07-18|1050.21
#2022-07-19|1076.22
#2022-07-20|1072.72
#2022-07-21|1080.41
#2022-07-22|1089.06
#2022-07-25|1083.44
#2022-07-26|1038.69
#2022-07-27|1039.63
#2022-07-28|1051.49
#2022-07-29|1071.17
#2022-08-01|1083.18
#2022-08-02|1056.55
#2022-08-03|1063.84
#2022-08-04|1085.60
#2022-08-05|1067.56
#2022-08-08|1098.77
#2022-08-09|1077.86
#2022-08-10|1126.23
#2022-08-11|1123.49
#2022-08-12|1110.90
#2022-08-15|1105.46
#2022-08-16|1115.61
#2022-08-17|1088.31
#2022-08-18|1071.94
#2022-08-19|1038.32
#2022-08-22|1007.98
#2022-08-23|1000.52
#2022-08-24| 995.98
#2022-08-25| 981.83
#2022-08-26| 955.98
#2022-08-29| 949.42
#2022-08-30| 952.67
#2022-08-31| 946.94
#2022-09-01| 924.04
#2022-09-02| 950.31
#2022-09-05| 936.72
#2022-09-06| 950.14
#2022-09-07| 939.44
#2022-09-08| 930.40
#2022-09-09| 956.91
#2022-09-12|1000.02
#2022-09-13| 957.79
#2022-09-14| 960.66
#2022-09-15| 948.91
#2022-09-16| 939.71
#2022-09-19| 937.41
#2022-09-20| 918.03
#2022-09-21| 916.42
#2022-09-22| 898.14
#2022-09-23| 856.28
#2022-09-26| 842.41
#2022-09-27| 838.20
#2022-09-28| 841.74
#2022-09-29| 817.39
#2022-09-30| 836.31
#2022-10-03| 851.49
#2022-10-04| 893.49
#2022-10-05| 861.86
#2022-10-06| 855.77
#2022-10-07| 834.58
#2022-10-10| 834.38
#2022-10-11| 841.27
#2022-10-12| 825.33
#2022-10-13| 846.78
#2022-10-14| 853.16
#2022-10-17| 881.40
#2022-10-18| 891.44
#2022-10-19| 871.97
#2022-10-20| 881.94
#2022-10-21| 851.95
#2022-10-24| 873.64
#2022-10-25| 910.97
#2022-10-26| 931.85
#2022-10-27| 929.78
#2022-10-28| 909.13
#2022-10-31| 901.62
#2022-11-01| 919.00
#2022-11-02| 915.79
#2022-11-03| 892.37
#2022-11-04| 932.88
#2022-11-07| 953.47
#2022-11-08| 974.53
#2022-11-09| 967.26
#2022-11-10|1019.24
#2022-11-11|1053.00
#2022-11-14|1061.11
#2022-11-15|1061.55
#2022-11-16|1033.27
#2022-11-17|1015.31
#2022-11-18|1038.18
#2022-11-21|1026.98
#2022-11-22|1039.49
#2022-11-23|1062.31
#2022-11-24|1069.04
#2022-11-25|1062.75
#2022-11-28|1050.30
#2022-11-29|1047.70
#2022-11-30|1042.66
#2022-12-01|1072.38
#2022-12-02|1078.13
#2022-12-05|1079.57
#2022-12-06|1066.26
#2022-12-07|1065.59
#2022-12-08|1055.94
#2022-12-09|1060.38
#2022-12-12|1046.03
#2022-12-13|1082.41
#2022-12-14|1089.14
#2022-12-15|1048.98
#2022-12-16|1029.41
#2022-12-19|1031.17
#2022-12-20|1030.20
#2022-12-21|1053.86
#2022-12-22|1041.97
#2022-12-23|1044.68
#2022-12-26|1044.28
#2022-12-27|1048.25
#2022-12-28|1048.16
#2022-12-29|1064.31
#2022-12-30|1052.80
#2023-01-02|1070.45
#2023-01-03|1075.87
#2023-01-04|1109.23
#2023-01-05|1117.00
#2023-01-06|1136.26
#2023-01-09|1159.34
#2023-01-10|1146.15
#2023-01-11|1167.36
#2023-01-12|1190.30
#2023-01-13|1198.85
#2023-01-16|1209.40
#2023-01-17|1202.01
#2023-01-18|1211.62
#2023-01-19|1177.93
#2023-01-20|1192.78
#2023-01-23|1201.34
#2023-01-24|1201.63
#2023-01-25|1201.72
#2023-01-26|1219.84
#2023-01-27|1218.68
#2023-01-30|1225.09
#2023-01-31|1219.83
#2023-02-01|1235.36
#2023-02-02|1279.47
#2023-02-03|1271.38
#2023-02-06|1234.65
#2023-02-07|1225.62
#2023-02-08|1231.24
#2023-02-09|1245.91
#2023-02-10|1197.19
#2023-02-13|1214.41
#2023-02-14|1214.42
#2023-02-15|1215.21
#2023-02-16|1216.70
#2023-02-17|1221.22
#2023-02-20|1218.41
#2023-02-21|1211.49
#2023-02-22|1199.53
#2023-02-23|1197.60
#2023-02-24|1181.26
#2023-02-27|1209.06
#2023-02-28|1216.91
#2023-03-01|1211.48
#2023-03-02|1201.99
#2023-03-03|1216.81
#2023-03-06|1234.49
#2023-03-07|1207.73
#2023-03-08|1204.57
#2023-03-09|1206.53
#2023-03-10|1203.99
#2023-03-13|1182.14
#2023-03-14|1198.50
#2023-03-15|1130.63
#2023-03-16|1160.53
#2023-03-17|1144.01
#2023-03-20|1154.61
#2023-03-21|1174.06
#2023-03-22|1184.56
#2023-03-23|1198.90
#2023-03-24|1164.16
#2023-03-27|1176.49
#2023-03-28|1179.29
#2023-03-29|1187.00
#2023-03-30|1232.22
#2023-03-31|1245.21
#2023-04-03|1236.47
#2023-04-04|1250.02
#2023-04-05|1227.80
#2023-04-06|1224.81
#2023-04-07|1225.03
#2023-04-10|1215.42
#2023-04-11|1236.58
#2023-04-12|1238.41
#2023-04-13|1258.44
#2023-04-14|1266.70
#2023-04-17|1262.82
#2023-04-18|1267.59
#2023-04-19|1264.32
#2023-04-20|1265.61
#2023-04-21|1268.75
#2023-04-24|1272.37
#2023-04-25|1257.57
#2023-04-26|1264.20
#2023-04-27|1263.39
#2023-04-28|1275.30
#2023-05-01|1269.69
#2023-05-02|1254.51
#2023-05-03|1262.31
#2023-05-04|1256.68
#2023-05-05|1271.67
#2023-05-08|1280.35
#2023-05-09|1263.22
#2023-05-10|1253.71
#2023-05-11|1251.08
#2023-05-12|1248.44
#2023-05-15|1246.45
#2023-05-16|1232.00
#2023-05-17|1227.79
#2023-05-18|1226.77
#2023-05-19|1220.84
#2023-05-22|1227.45
#2023-05-23|1211.69
#2023-05-24|1191.58
#2023-05-25|1178.71
#2023-05-26|1181.42
#2023-05-29|1181.25
#2023-05-30|1186.44
#2023-05-31|1175.63
#2023-06-01|1194.35
#2023-06-02|1218.99
#2023-06-05|1209.19
#2023-06-06|1204.60
#2023-06-07|1233.59
#2023-06-08|1237.73
#2023-06-09|1238.46
#2023-06-12|1247.39
#2023-06-13|1264.37
#2023-06-14|1276.55
#2023-06-15|1286.44
#2023-06-16|1289.61
#2023-06-19|1280.64
#2023-06-20|1274.98
#2023-06-21|1276.04
#2023-06-22|1276.58
#2023-06-23|1258.48
#2023-06-26|1268.04
#2023-06-27|1283.90
#2023-06-28|1279.26
#2023-06-29|1298.76
#2023-06-30|1316.21
#2023-07-03|1312.36
#2023-07-04|1316.82
#2023-07-05|1309.57
#2023-07-06|1263.44
#2023-07-07|1286.50
#2023-07-10|1293.28
#2023-07-11|1313.25
#2023-07-12|1360.54
#2023-07-13|1368.62
#2023-07-14|1371.76
#2023-07-17|1367.14
#2023-07-18|1380.55
#2023-07-19|1371.05
#2023-07-20|1373.41
#2023-07-21|1374.35
#2023-07-24|1365.63
#2023-07-25|1359.58
#2023-07-26|1368.26
#2023-07-27|1380.17
#2023-07-28|1380.79
#2023-07-31|1382.42
#2023-08-01|1355.51
#2023-08-02|1313.94
#2023-08-03|1317.84
#2023-08-04|1335.49
#2023-08-07|1323.84
#2023-08-08|1311.25
#2023-08-09|1316.40
#2023-08-10|1335.23
#2023-08-11|1310.77
#2023-08-14|1310.68
#2023-08-15|1318.56
#2023-08-16|1324.65
#2023-08-17|1316.16
#2023-08-18|1298.94
#2023-08-21|1299.69
#2023-08-22|1300.20
#2023-08-23|1291.25
#2023-08-24|1284.22
#2023-08-25|1279.05
#2023-08-28|1296.76
#2023-08-29|1318.60
#2023-08-30|1328.97
#2023-08-31|1331.17
#2023-09-01|1323.36
#2023-09-04|1316.65
#2023-09-05|1304.02
#2023-09-06|1291.69
#2023-09-07|1281.49
#2023-09-08|1287.55
#2023-09-11|1305.08
#2023-09-12|1304.53
#2023-09-13|1297.81
#2023-09-14|1298.13
#2023-09-15|1291.56
#2023-09-18|1273.85
#2023-09-19|1264.60
#2023-09-20|1288.67
#2023-09-21|1280.31
#2023-09-22|1275.82
#2023-09-25|1260.78
#2023-09-26|1255.67
#2023-09-27|1248.32
#2023-09-28|1254.02
#2023-09-29|1263.03
#2023-10-02|1247.32
#2023-10-03|1219.81
#2023-10-04|1202.30
#2023-10-05|1210.44
#2023-10-06|1234.48
#2023-10-09|1215.27
#2023-10-10|1249.89
#2023-10-11|1232.87
#2023-10-12|1222.51
#2023-10-13|1201.13
#2023-10-16|1225.40
#2023-10-17|1235.45
#2023-10-18|1219.16
#2023-10-19|1199.03
#2023-10-20|1182.92
#2023-10-23|1200.47
#2023-10-24|1203.05
#2023-10-25|1188.98
#2023-10-26|1170.71
#2023-10-27|1163.81
#2023-10-30|1176.33
#2023-10-31|1181.11
#2023-11-01|1195.59
#2023-11-02|1222.20
#2023-11-03|1251.71
#2023-11-06|1237.96
#2023-11-07|1238.52
#2023-11-08|1252.23
#2023-11-09|1264.64
#2023-11-10|1248.83
#2023-11-13|1259.81
#2023-11-14|1313.91
#2023-11-15|1333.77
#2023-11-16|1311.47
#2023-11-17|1330.24
#2023-11-20|1344.90
#2023-11-21|1352.29
#2023-11-22|1345.65
#2023-11-23|1353.33
#2023-11-24|1364.27
#2023-11-27|1362.96
#2023-11-28|1373.32
#2023-11-29|1388.35
#2023-11-30|1374.50
#2023-12-01|1388.23
#2023-12-04|1392.31
#2023-12-05|1392.22
#2023-12-06|1390.78
#2023-12-07|1377.04
#2023-12-08|1387.52
#2023-12-11|1394.79
#2023-12-12|1393.22
#2023-12-13|1383.06
#2023-12-14|1443.10
#2023-12-15|1433.39
#2023-12-18|1426.37
#2023-12-19|1452.06
#2023-12-20|1460.75
#2023-12-21|1460.19
#2023-12-22|1455.31
#2023-12-25|1454.94
#2023-12-26|1454.42
#2023-12-27|1471.57
#2023-12-28|1471.02
#2023-12-29|1465.35
#2024-01-01|1465.37
#2024-01-02|1437.70
#2024-01-03|1403.55
#2024-01-04|1406.15
#2024-01-05|1399.70
#2024-01-08|1415.61
#2024-01-09|1400.73
#2024-01-10|1409.74
#2024-01-11|1392.49
#2024-01-12|1414.88
#2024-01-15|1399.99
#2024-01-16|1382.59
#2024-01-17|1358.26
#2024-01-18|1366.54
#2024-01-19|1364.37
#2024-01-22|1375.99
#2024-01-23|1362.26
#2024-01-24|1392.76
#2024-01-25|1399.40
#2024-01-26|1405.81
#2024-01-29|1398.04
#2024-01-30|1416.87
#2024-01-31|1399.87
#2024-02-01|1378.61
#2024-02-02|1373.63
#2024-02-05|1341.29
#2024-02-06|1361.29
#2024-02-07|1351.97
#2024-02-08|1352.63
#2024-02-09|1354.31
#2024-02-12|1367.13
#2024-02-13|1346.10
#2024-02-14|1355.36
#2024-02-15|1369.99
#2024-02-16|1381.49
#2024-02-19|1383.59
#2024-02-20|1397.03
#2024-02-21|1406.92
#2024-02-22|1407.99
#2024-02-23|1413.41
#2024-02-26|1417.98
#2024-02-27|1411.70
#2024-02-28|1403.05
#2024-02-29|1404.25
#2024-03-01|1412.76
#2024-03-04|1406.39
#2024-03-05|1405.13
#2024-03-06|1420.87
#2024-03-07|1429.38
#2024-03-08|1431.47
#2024-03-11|1422.04
#2024-03-12|1437.17
#2024-03-13|1485.04
#2024-03-14|1477.83
#2024-03-15|1478.46
#2024-03-18|1472.10
#2024-03-19|1480.15
#2024-03-20|1489.44
#2024-03-21|1509.97
#2024-03-22|1500.52
#2024-03-25|1499.19
#2024-03-26|1514.47
#2024-03-27|1543.05
#2024-03-28|1552.36
#2024-03-29|1552.56
#2024-04-01|1544.26
#2024-04-02|1520.06
#2024-04-03|1536.77
#2024-04-04|1539.73
#2024-04-05|1507.49
#2024-04-08|1517.93
#2024-04-09|1505.27
#2024-04-10|1486.95
#2024-04-11|1480.97
#2024-04-12|1467.66
#2024-04-15|1478.62
#2024-04-16|1455.77
#2024-04-17|1459.22
#2024-04-18|1465.53
#2024-04-19|1460.13
#2024-04-22|1479.71
#2024-04-23|1517.88
#2024-04-24|1497.27
#2024-04-25|1486.85
#2024-04-26|1501.47
#2024-04-29|1499.05
#2024-04-30|1477.85
#2024-05-01|1474.63
#2024-05-02|1465.86
#2024-05-03|1489.09
#2024-05-06|1494.84
#2024-05-07|1509.20
#2024-05-08|1510.37
#2024-05-09|1501.67
#2024-05-10|1517.61
#2024-05-13|1532.03
#2024-05-14|1542.59
#2024-05-15|1555.70
#2024-05-16|1554.38
#2024-05-17|1554.44
#2024-05-20|1563.20
#2024-05-21|1559.83
#2024-05-22|1555.19
#2024-05-23|1557.44
#2024-05-24|1566.07
#2024-05-27|1576.27
#2024-05-28|1565.05
#2024-05-29|1547.27
#2024-05-30|1568.27
#2024-05-31|1557.11
#2024-06-03|1577.42
#2024-06-04|1574.92
#2024-06-05|1580.95
#2024-06-06|1589.21
#2024-06-07|1574.70
#2024-06-10|1561.53
#2024-06-11|1550.02
#2024-06-12|1594.06
#2024-06-13|1563.34
#2024-06-14|1549.08
#2024-06-17|1565.15
#2024-06-18|1586.06
#2024-06-19|1587.87
#2024-06-20|1599.40
#2024-06-21|1583.72
#2024-06-24|1595.58
#2024-06-25|1575.70
#2024-06-26|1566.84
#2024-06-27|1549.95
#2024-06-28|1545.96
#2024-07-01|1549.05
#2024-07-02|1531.29
#2024-07-03|1560.68
#2024-07-04|1562.73
#2024-07-05|1565.04
#2024-07-08|1571.77
#2024-07-09|1548.77
#2024-07-10|1566.07
#2024-07-11|1597.41
#2024-07-12|1622.78
#2024-07-15|1602.49
#2024-07-16|1599.72
#2024-07-17|1588.62
#2024-07-18|1590.57
#2024-07-19|1575.96
#2024-07-22|1576.57
#2024-07-23|1575.40
#2024-07-24|1565.61
#2024-07-25|1555.27
#2024-07-26|1569.89
#2024-07-29|1560.74
#2024-07-30|1572.66
#2024-07-31|1573.99
#2024-08-01|1581.83
#2024-08-02|1546.30
#2024-08-05|1520.79
#2024-08-06|1512.73
#2024-08-07|1536.00
#2024-08-08|1526.54
#2024-08-09|1545.15
#2024-08-12|1546.26
#2024-08-13|1555.80
#2024-08-14|1579.85
#2024-08-15|1595.23
#2024-08-16|1616.85
#2024-08-19|1652.11
#2024-08-20|1658.38
#2024-08-21|1673.19
#2024-08-22|1685.47
#2024-08-23|1720.83
#2024-08-26|1721.16
#2024-08-27|1716.68
#2024-08-28|1695.09
#2024-08-29|1702.29
#2024-08-30|1696.20
#2024-09-02|1686.54
#2024-09-03|1671.19
#2024-09-04|1663.66
#2024-09-05|1648.62
#2024-09-06|1635.76
#2024-09-09|1624.43
#2024-09-10|1615.92
#2024-09-11|1641.20
#2024-09-12|1677.35
#2024-09-13|1712.19
#2024-09-16|1725.34
#2024-09-17|1762.91
#2024-09-18|1755.80
#2024-09-19|1789.42
#2024-09-20|1778.20
#2024-09-23|1798.29
#2024-09-24|1811.98
#2024-09-25|1801.42
#2024-09-26|1822.98
#2024-09-27|1827.54
#2024-09-30|1816.77
#2024-10-01|1782.57
#2024-10-02|1760.50
#2024-10-03|1748.19
#2024-10-04|1750.42
#2024-10-07|1754.08
#2024-10-08|1752.93
#2024-10-09|1753.06
#2024-10-10|1750.64
#2024-10-11|1767.43
#2024-10-14|1776.69
#2024-10-15|1779.62
#2024-10-16|1793.32
#2024-10-17|1783.32
#2024-10-18|1769.86
#2024-10-21|1761.92
#2024-10-22|1760.77
#2024-10-23|1746.55
#2024-10-24|1752.11
#2024-10-25|1756.93
#2024-10-28|1762.01
#2024-10-29|1748.03
#2024-10-30|1747.58
#2024-10-31|1698.25
#2024-11-01|1713.27
#2024-11-04|1715.80
#2024-11-05|1718.71
#2024-11-06|1675.48
#2024-11-07|1695.28
#2024-11-08|1687.00
#2024-11-11|1661.48
#2024-11-12|1630.88
#2024-11-13|1628.58
#2024-11-14|1635.38
#2024-11-15|1628.94
#2024-11-18|1633.29
#2024-11-19|1631.00
#2024-11-20|1622.79
#2024-11-21|1636.20
#2024-11-22|1652.23
#2024-11-25|1658.31
#2024-11-26|1643.59
#2024-11-27|1643.26
#2024-11-28|1646.00
#2024-11-29|1659.03
#2024-12-02|1675.49
#2024-12-03|1707.27
#2024-12-04|1741.82
#2024-12-05|1750.65
#2024-12-06|1753.11
#2024-12-09|1751.95
#2024-12-10|1730.53
#2024-12-11|1689.31
#2024-12-12|1665.99
#2024-12-13|1667.96
#2024-12-16|1667.44
#2024-12-17|1647.10
#2024-12-18|1648.36
#2024-12-19|1609.08
#2024-12-20|1621.58
#2024-12-23|1605.53
#2024-12-24|1610.87
#2024-12-25|1611.25
#2024-12-26|1610.90
#2024-12-27|1613.30
#2024-12-30|1598.11
#2024-12-31|1602.22
#2025-01-01|1602.29
#2025-01-02|1598.81
#2025-01-03|1589.10
#2025-01-06|1618.21
#2025-01-07|1619.58
#2025-01-08|1582.35
#2025-01-09|1579.06
#2025-01-10|1544.12
#2025-01-13|1511.33
#2025-01-14|1521.52
#2025-01-15|1562.69
#2025-01-16|1551.36
#2025-01-17|1565.64
#2025-01-20|1570.94
#2025-01-21|1570.66
#2025-01-22|1574.10
#2025-01-23|1568.70
#2025-01-24|1589.68
#2025-01-27|1580.00
#2025-01-28|1605.83
#2025-01-29|1628.09
#2025-01-30|1654.82
#2025-01-31|1652.20
#2025-02-03|1616.91
#2025-02-04|1638.20
#2025-02-05|1645.09
#2025-02-06|1657.73
#2025-02-07|1648.51
#2025-02-10|1658.96
#2025-02-11|1667.14
#2025-02-12|1687.08
#2025-02-13|1705.77
#2025-02-14|1716.45
#2025-02-17|1723.52
#2025-02-18|1718.92
#2025-02-19|1671.44
#2025-02-20|1682.24
#2025-02-21|1665.33
#2025-02-24|1652.35
#2025-02-25|1657.92
#2025-02-26|1682.77
#2025-02-27|1641.05
#2025-02-28|1635.97
#2025-03-03|1638.15
#2025-03-04|1609.80
#2025-03-05|1652.48
#2025-03-06|1655.74
#2025-03-07|1666.88
#2025-03-10|1657.85
#2025-03-11|1628.48
#2025-03-12|1575.90
#2025-03-13|1555.20
#2025-03-14|1572.61
#2025-03-17|1591.09
#2025-03-18|1597.31
#2025-03-19|1616.33
#2025-03-20|1619.52
#2025-03-21|1600.50
#2025-03-24|1607.54
#2025-03-25|1600.17
#2025-03-26|1600.76
#2025-03-27|1619.86
#2025-03-28|1609.62
#2025-03-31|1585.14
#2025-04-01|1602.70
#2025-04-02|1612.99
#2025-04-03|1584.70
#2025-04-04|1540.90
#2025-04-07|1472.79
#2025-04-08|1517.45
#2025-04-09|1510.29
#2025-04-10|1586.31
#2025-04-11|1611.54
#2025-04-14|1664.35
#2025-04-15|1692.01
#2025-04-16|1690.15
#2025-04-17|1699.92
#2025-04-18|1699.61
#2025-04-21|1719.99
#2025-04-22|1735.41
#2025-04-23|1740.48
#2025-04-24|1740.49
#2025-04-25|1745.46
#2025-04-28|1754.74
#2025-04-29|1750.81
#2025-04-30|1752.56
#2025-05-01|1747.98
#2025-05-02|1780.02
#2025-05-05|1773.54
#2025-05-06|1778.25
#2025-05-07|1751.01
#2025-05-08|1758.46
#2025-05-09|1768.47
#2025-05-12|1767.36
#2025-05-13|1803.90
#2025-05-14|1804.35
#2025-05-15|1814.15
#2025-05-16|1823.39
#2025-05-19|1830.50
#2025-05-20|1831.62
#2025-05-21|1835.64
#2025-05-22|1820.17
#2025-05-23|1807.03
#2025-05-26|1819.31
#2025-05-27|1820.23
#2025-05-28|1800.47
#2025-05-29|1810.99
#2025-05-30|1818.08
#2025-06-02|1828.66
#2025-06-03|1817.13
#2025-06-04|1824.05
#2025-06-05|1822.10
#2025-06-06|1820.54
#2025-06-09|1826.27
#2025-06-10|1827.39
#2025-06-11|1806.35
#2025-06-12|1805.87
#2025-06-13|1778.85
#2025-06-16|1784.95
#2025-06-17|1754.59
#2025-06-18|1743.94
#2025-06-19|1717.33
#2025-06-20|1728.41
#2025-06-23|1724.42
#2025-06-24|1758.74
#2025-06-25|1749.06
#2025-06-26|1769.78
#2025-06-27|1791.76
#2025-06-30|1803.39
#2025-07-01|1824.13
#2025-07-02|1796.51
#2025-07-03|1824.62
#2025-07-04|1803.96
#2025-07-07|1799.20
#2025-07-08|1778.80
#2025-07-09|1792.86
#2025-07-10|1800.09
#2025-07-11|1776.51
#2025-07-14|1757.76
#2025-07-15|1729.72
#2025-07-16|1723.95
#2025-07-17|1739.99
#2025-07-18|1753.30
#2025-07-21|1753.03
#2025-07-22|1753.50
#2025-07-23|1773.22
#2025-07-24|1785.61
#2025-07-25|1780.08
#2025-07-28|1756.82
#2025-07-29|1734.12
#2025-07-30|1724.94
#2025-07-31|1701.69
#2025-08-01|1687.78
#2025-08-04|1693.04
#2025-08-05|1697.99
#2025-08-06|1704.34
#2025-08-07|1718.42
#2025-08-08|1731.80
#2025-08-11|1711.39
#2025-08-12|1724.50
#2025-08-13|1748.99
#2025-08-14|1749.09
#2025-08-15|1753.48
#2025-08-18|1752.26
#2025-08-19|1776.55
#2025-08-20|1774.84
#2025-08-21|1753.89
#2025-08-22|1789.04
#2025-08-25|1775.68
#2025-08-26|1757.91
#2025-08-27|1751.35
#2025-08-28|1751.90
#2025-08-29|1727.65
#2025-09-01|1726.20
#2025-09-02|1677.47
#2025-09-03|1701.74
#2025-09-04|1721.92
#2025-09-05|1734.82
#2025-09-08|1762.46
#2025-09-09|1749.19
#2025-09-10|1784.89
#2025-09-11|1812.43
#2025-09-12|1802.27
#2025-09-15|1819.23
#2025-09-16|1813.00
#2025-09-17|1828.39
#2025-09-18|1820.10
#2025-09-19|1809.50
#2025-09-22|1797.15
#2025-09-23|1820.42
#2025-09-24|1805.71
#2025-09-25|1794.96
#2025-09-26|1813.75
#2025-09-29|1828.32
#2025-09-30|1854.36
#2025-10-01|1876.38
#2025-10-02|1868.90
#2025-10-03|1885.51
#2025-10-06|1880.17
#2025-10-07|1870.67
#2025-10-08|1859.52
#2025-10-09|1833.98
#2025-10-10|1817.89
#2025-10-13|1827.09
#2025-10-14|1828.02
#2025-10-15|1849.33
#2025-10-16|1869.52
#2025-10-17|1864.61
#2025-10-20|1872.86
#2025-10-21|1860.78
#2025-10-22|1872.81
#2025-10-23|1881.22
#2025-10-24|1900.95
#2025-10-27|1906.74
#2025-10-28|1899.44
#2025-10-29|1904.85
#2025-10-30|1874.40
#2025-10-31|1861.24
#2025-11-03|1849.28
#2025-11-04|1819.97
#2025-11-05|1830.81
#2025-11-06|1832.66
#2025-11-07|1823.86
#2025-11-10|1848.75
#2025-11-11|1885.02
#2025-11-12|1886.85
#2025-11-13|1883.16
#2025-11-14|1856.48
#2025-11-17|1813.72
#2025-11-18|1792.39
#2025-11-19|1801.18
#2025-11-20|1804.10
#2025-11-21|1784.96
#2025-11-24|1787.04
#2025-11-25|1819.15
#2025-11-26|1843.93
#2025-11-27|1851.63
#2025-11-28|1857.48
#2025-12-01|1875.92
#2025-12-02|1865.79
#2025-12-03|1949.75
#2025-12-04|1977.46
#2025-12-05|1973.66
#2025-12-08|1941.21
#2025-12-09|1939.62
#2025-12-10|1937.78
#2025-12-11|1964.30
#2025-12-12|1964.69
#2025-12-15|1962.10
#2025-12-16|1965.24
#2025-12-17|1970.14
#2025-12-18|2004.55
#2025-12-19|1983.92
#2025-12-22|2001.42
#2025-12-23|2003.29
#2025-12-24|2004.46
#2025-12-25|2004.45
#2025-12-26|2004.31
#2025-12-29|2012.94
#2025-12-30|2022.05
#2025-12-31|2014.05
#2026-01-01|2014.14
#2026-01-02|2015.15
#2026-01-05|2007.10
#2026-01-06|2028.32
#2026-01-07|2043.29
#2026-01-08|2027.74
#2026-01-09|2028.99
#2026-01-12|2046.46
#2026-01-13|2032.90
#2026-01-14|2017.56
#2026-01-15|1991.58
#2026-01-16|1993.84
#2026-01-19|1997.87
#2026-01-20|1994.77
#2026-01-21|1998.35
#2026-01-22|2021.23
#2026-01-23|2012.96
#2026-01-26|2025.77
#2026-01-27|2039.25
#2026-01-28|2041.61
#2026-01-29|2021.76
#2026-01-30|2032.14
#2026-02-02|2035.24
#2026-02-03|2003.63
#2026-02-04|2039.54
#2026-02-05|2020.72
#2026-02-06|2041.29
#2026-02-09|2055.56
#2026-02-10|2055.79
#2026-02-11|2042.09
#2026-02-12|2050.00
#2026-02-13|2033.62
#2026-02-16|2037.40
#2026-02-17|2038.88
#2026-02-18|2058.42
#2026-02-19|2045.44
#2026-02-20|2046.12
#2026-02-23|2044.40
#2026-02-24|2058.79
#2026-02-25|2048.51
#2026-02-26|2073.75
#2026-02-27|2065.74
#2026-03-02|1970.87
#2026-03-03|1875.20
#2026-03-04|1930.19
#2026-03-05|1913.81
#2026-03-06|1877.30
#2026-03-09|1843.05
#2026-03-10|1898.87
#2026-03-11|1887.73
#2026-03-12|1873.06
#2026-03-13|1846.68
#2026-03-16|1855.29
#2026-03-17|1858.40
#2026-03-18|1852.51
#2026-03-19|1803.03
#2026-03-20|1791.85
#2026-03-23|1796.36
#2026-03-24|1785.49
#2026-03-25|1804.05
#2026-03-26|1798.15
#2026-03-27|1765.16
#2026-03-30|1755.05
#2026-03-31|1772.78
#2026-04-01|1847.43
#2026-04-02|1821.09
#2026-04-03|1821.23
#2026-04-06|1820.93
#2026-04-07|1795.45
#2026-04-08|1916.86
#2026-04-09|1920.28
#2026-04-10|1943.16
#2026-04-13|1916.04
#2026-04-14|1942.30
#2026-04-15|1934.69
#2026-04-16|1941.15
#2026-04-17|1998.63
#2026-04-20|1968.85
#2026-04-21|1952.54
#2026-04-22|1921.92
#2026-04-23|1916.63
#2026-04-24|1894.13
#2026-04-27|1890.12
#2026-04-28|1870.56
#2026-04-29|1843.48
#2026-04-30|1853.87
#2026-05-01|1863.72
#2026-05-04|1832.40
#2026-05-05|1839.97
#2026-05-06|1909.53
#2026-05-07|1918.22
#2026-05-08|1885.94
#2026-05-11|1851.42
#2026-05-12|1791.14
#2026-05-13|1803.98
#2026-05-14|1809.38
#2026-05-15|1791.16
#2026-05-18|1818.21
#2026-05-19|1818.50
#2026-05-20|1850.32
#2026-05-21|1848.13
#2026-05-22|1864.35
#2026-05-25|1892.45
#2026-05-26|1887.17
#2026-05-27|1926.25
#2026-05-28|1936.69
#2026-05-29|1937.84
#2026-06-01|1898.53
#2026-06-02|1910.82
#2026-06-03|1920.09
#2026-06-04|1939.79
#2026-06-05|1951.19
#2026-06-08|1934.16
#2026-06-09|1963.26
#2026-06-10|1957.12
#2026-06-11|1963.90
#2026-06-12|2009.30
#2026-06-15|2022.07
#2026-06-16|2002.42