Table Data - NASDAQ Europe, Middle East and Africa Retail Total Return Index
| Title | NASDAQ Europe, Middle East and Africa Retail Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4040T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-14 |
| Last Updated | 2026-04-14 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMEA4040T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 473.42 |
| 2001-04-02 | 472.54 |
| 2001-04-03 | 471.59 |
| 2001-04-04 | 478.14 |
| 2001-04-05 | 479.49 |
| 2001-04-06 | 481.87 |
| 2001-04-09 | 488.92 |
| 2001-04-10 | 485.69 |
| 2001-04-11 | 483.63 |
| 2001-04-12 | 485.55 |
| 2001-04-13 | . |
| 2001-04-16 | 481.86 |
| 2001-04-17 | 484.63 |
| 2001-04-18 | 486.99 |
| 2001-04-19 | 487.44 |
| 2001-04-20 | 488.91 |
| 2001-04-23 | 485.13 |
| 2001-04-24 | 484.10 |
| 2001-04-25 | 481.82 |
| 2001-04-26 | 488.86 |
| 2001-04-27 | 491.50 |
| 2001-04-30 | 486.10 |
| 2001-05-01 | 485.22 |
| 2001-05-02 | 485.98 |
| 2001-05-03 | 482.97 |
| 2001-05-04 | 487.66 |
| 2001-05-07 | 486.35 |
| 2001-05-08 | 486.79 |
| 2001-05-09 | 485.27 |
| 2001-05-10 | 491.62 |
| 2001-05-11 | 486.66 |
| 2001-05-14 | 478.56 |
| 2001-05-15 | 483.77 |
| 2001-05-16 | 487.48 |
| 2001-05-17 | 490.96 |
| 2001-05-18 | 491.85 |
| 2001-05-21 | 491.26 |
| 2001-05-22 | 487.28 |
| 2001-05-23 | 485.51 |
| 2001-05-24 | 483.33 |
| 2001-05-25 | 481.44 |
| 2001-05-28 | . |
| 2001-05-29 | 482.76 |
| 2001-05-30 | 484.36 |
| 2001-05-31 | 479.45 |
| 2001-06-01 | 477.68 |
| 2001-06-04 | 479.93 |
| 2001-06-05 | 481.30 |
| 2001-06-06 | 477.08 |
| 2001-06-07 | 476.44 |
| 2001-06-08 | 473.43 |
| 2001-06-11 | 469.26 |
| 2001-06-12 | 471.62 |
| 2001-06-13 | 475.64 |
| 2001-06-14 | 476.86 |
| 2001-06-15 | 472.30 |
| 2001-06-18 | 466.86 |
| 2001-06-19 | 467.67 |
| 2001-06-20 | 462.90 |
| 2001-06-21 | 468.29 |
| 2001-06-22 | 472.17 |
| 2001-06-25 | 476.00 |
| 2001-06-26 | 476.21 |
| 2001-06-27 | 477.52 |
| 2001-06-28 | 476.24 |
| 2001-06-29 | 474.26 |
| 2001-07-02 | 477.28 |
| 2001-07-03 | 473.23 |
| 2001-07-04 | . |
| 2001-07-05 | 467.10 |
| 2001-07-06 | 469.26 |
| 2001-07-09 | 468.39 |
| 2001-07-10 | 467.91 |
| 2001-07-11 | 471.20 |
| 2001-07-12 | 468.52 |
| 2001-07-13 | 467.18 |
| 2001-07-16 | 467.01 |
| 2001-07-17 | 465.20 |
| 2001-07-18 | 475.08 |
| 2001-07-19 | 477.46 |
| 2001-07-20 | 476.61 |
| 2001-07-23 | 478.00 |
| 2001-07-24 | 476.09 |
| 2001-07-25 | 471.35 |
| 2001-07-26 | 467.92 |
| 2001-07-27 | 470.65 |
| 2001-07-30 | 473.71 |
| 2001-07-31 | 478.70 |
| 2001-08-01 | 481.10 |
| 2001-08-02 | 480.09 |
| 2001-08-03 | 480.24 |
| 2001-08-06 | 477.79 |
| 2001-08-07 | 474.91 |
| 2001-08-08 | 471.81 |
| 2001-08-09 | 471.81 |
| 2001-08-10 | 474.15 |
| 2001-08-13 | 476.63 |
| 2001-08-14 | 477.80 |
| 2001-08-15 | 483.09 |
| 2001-08-16 | 478.93 |
| 2001-08-17 | 477.10 |
| 2001-08-20 | 476.56 |
| 2001-08-21 | 482.54 |
| 2001-08-22 | 485.44 |
| 2001-08-23 | 485.26 |
| 2001-08-24 | 488.83 |
| 2001-08-27 | 487.18 |
| 2001-08-28 | 483.03 |
| 2001-08-29 | 483.76 |
| 2001-08-30 | 478.09 |
| 2001-08-31 | 474.81 |
| 2001-09-03 | . |
| 2001-09-04 | 466.94 |
| 2001-09-05 | 457.85 |
| 2001-09-06 | 452.03 |
| 2001-09-07 | 453.18 |
| 2001-09-10 | 444.15 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 428.67 |
| 2001-09-18 | 421.43 |
| 2001-09-19 | 423.76 |
| 2001-09-20 | 409.74 |
| 2001-09-21 | 399.48 |
| 2001-09-24 | 413.18 |
| 2001-09-25 | 420.49 |
| 2001-09-26 | 426.83 |
| 2001-09-27 | 429.86 |
| 2001-09-28 | 437.70 |
| 2001-10-01 | 437.69 |
| 2001-10-02 | 440.83 |
| 2001-10-03 | 447.37 |
| 2001-10-04 | 457.16 |
| 2001-10-05 | 455.06 |
| 2001-10-08 | 449.60 |
| 2001-10-09 | 449.57 |
| 2001-10-10 | 451.05 |
| 2001-10-11 | 449.34 |
| 2001-10-12 | 456.41 |
| 2001-10-15 | 446.14 |
| 2001-10-16 | 447.50 |
| 2001-10-17 | 454.16 |
| 2001-10-18 | 449.63 |
| 2001-10-19 | 445.29 |
| 2001-10-22 | 445.78 |
| 2001-10-23 | 446.94 |
| 2001-10-24 | 449.87 |
| 2001-10-25 | 448.31 |
| 2001-10-26 | 452.83 |
| 2001-10-29 | 450.15 |
| 2001-10-30 | 446.89 |
| 2001-10-31 | 448.57 |
| 2001-11-01 | 451.02 |
| 2001-11-02 | 453.38 |
| 2001-11-05 | 456.08 |
| 2001-11-06 | 457.52 |
| 2001-11-07 | 460.70 |
| 2001-11-08 | 462.32 |
| 2001-11-09 | 459.63 |
| 2001-11-12 | 451.19 |
| 2001-11-13 | 455.80 |
| 2001-11-14 | 456.92 |
| 2001-11-15 | 458.05 |
| 2001-11-16 | 460.21 |
| 2001-11-19 | 462.77 |
| 2001-11-20 | 461.51 |
| 2001-11-21 | 463.55 |
| 2001-11-22 | . |
| 2001-11-23 | 462.83 |
| 2001-11-26 | 467.30 |
| 2001-11-27 | 462.91 |
| 2001-11-28 | 462.81 |
| 2001-11-29 | 464.83 |
| 2001-11-30 | 469.84 |
| 2001-12-03 | 467.09 |
| 2001-12-04 | 471.84 |
| 2001-12-05 | 474.92 |
| 2001-12-06 | 479.62 |
| 2001-12-07 | 475.74 |
| 2001-12-10 | 468.38 |
| 2001-12-11 | 466.35 |
| 2001-12-12 | 464.59 |
| 2001-12-13 | 462.25 |
| 2001-12-14 | 459.48 |
| 2001-12-17 | 467.46 |
| 2001-12-18 | 465.22 |
| 2001-12-19 | 461.75 |
| 2001-12-20 | 460.83 |
| 2001-12-21 | 465.48 |
| 2001-12-24 | 463.34 |
| 2001-12-25 | . |
| 2001-12-26 | 464.67 |
| 2001-12-27 | 474.44 |
| 2001-12-28 | 473.11 |
| 2001-12-31 | 477.10 |
| 2002-01-01 | . |
| 2002-01-02 | 479.19 |
| 2002-01-03 | 481.94 |
| 2002-01-04 | 480.70 |
| 2002-01-07 | 473.18 |
| 2002-01-08 | 466.70 |
| 2002-01-09 | 459.84 |
| 2002-01-10 | 459.95 |
| 2002-01-11 | 465.17 |
| 2002-01-14 | 461.01 |
| 2002-01-15 | 460.78 |
| 2002-01-16 | 454.63 |
| 2002-01-17 | 454.20 |
| 2002-01-18 | 451.58 |
| 2002-01-21 | . |
| 2002-01-22 | 452.88 |
| 2002-01-23 | 451.90 |
| 2002-01-24 | 452.86 |
| 2002-01-25 | 444.56 |
| 2002-01-28 | 446.13 |
| 2002-01-29 | 442.11 |
| 2002-01-30 | 440.16 |
| 2002-01-31 | 445.84 |
| 2002-02-01 | 446.60 |
| 2002-02-04 | 446.13 |
| 2002-02-05 | 442.57 |
| 2002-02-06 | 438.54 |
| 2002-02-07 | 439.38 |
| 2002-02-08 | 438.87 |
| 2002-02-11 | 447.51 |
| 2002-02-12 | 447.29 |
| 2002-02-13 | 445.87 |
| 2002-02-14 | 450.71 |
| 2002-02-15 | 451.12 |
| 2002-02-18 | . |
| 2002-02-19 | 440.59 |
| 2002-02-20 | 438.77 |
| 2002-02-21 | 441.11 |
| 2002-02-22 | 441.24 |
| 2002-02-25 | 439.78 |
| 2002-02-26 | 437.58 |
| 2002-02-27 | 437.29 |
| 2002-02-28 | 439.46 |
| 2002-03-01 | 447.18 |
| 2002-03-04 | 454.00 |
| 2002-03-05 | 453.44 |
| 2002-03-06 | 451.02 |
| 2002-03-07 | 452.08 |
| 2002-03-08 | 449.38 |
| 2002-03-11 | 449.11 |
| 2002-03-12 | 442.75 |
| 2002-03-13 | 442.18 |
| 2002-03-14 | 445.70 |
| 2002-03-15 | 451.43 |
| 2002-03-18 | 455.08 |
| 2002-03-19 | 451.97 |
| 2002-03-20 | 453.97 |
| 2002-03-21 | 454.35 |
| 2002-03-22 | 458.17 |
| 2002-03-25 | 457.95 |
| 2002-03-26 | 461.54 |
| 2002-03-27 | 458.72 |
| 2002-03-28 | 461.02 |
| 2002-03-29 | . |
| 2002-04-01 | 465.16 |
| 2002-04-02 | 468.38 |
| 2002-04-03 | 466.89 |
| 2002-04-04 | 463.20 |
| 2002-04-05 | 457.17 |
| 2002-04-08 | 455.13 |
| 2002-04-09 | 456.41 |
| 2002-04-10 | 462.93 |
| 2002-04-11 | 462.53 |
| 2002-04-12 | 463.00 |
| 2002-04-15 | 463.67 |
| 2002-04-16 | 466.97 |
| 2002-04-17 | 466.37 |
| 2002-04-18 | 466.74 |
| 2002-04-19 | 467.07 |
| 2002-04-22 | 466.30 |
| 2002-04-23 | 466.69 |
| 2002-04-24 | 465.67 |
| 2002-04-25 | 465.77 |
| 2002-04-26 | 465.90 |
| 2002-04-29 | 463.28 |
| 2002-04-30 | 465.92 |
| 2002-05-01 | 466.93 |
| 2002-05-02 | 463.82 |
| 2002-05-03 | 467.88 |
| 2002-05-06 | 468.15 |
| 2002-05-07 | 460.20 |
| 2002-05-08 | 465.46 |
| 2002-05-09 | 462.38 |
| 2002-05-10 | 462.88 |
| 2002-05-13 | 466.49 |
| 2002-05-14 | 466.96 |
| 2002-05-15 | 468.56 |
| 2002-05-16 | 466.67 |
| 2002-05-17 | 469.50 |
| 2002-05-20 | 467.92 |
| 2002-05-21 | 465.40 |
| 2002-05-22 | 462.97 |
| 2002-05-23 | 463.20 |
| 2002-05-24 | 465.33 |
| 2002-05-27 | . |
| 2002-05-28 | 466.64 |
| 2002-05-29 | 467.31 |
| 2002-05-30 | 466.43 |
| 2002-05-31 | 468.77 |
| 2002-06-03 | 468.55 |
| 2002-06-04 | 463.82 |
| 2002-06-05 | 459.37 |
| 2002-06-06 | 468.60 |
| 2002-06-07 | 466.29 |
| 2002-06-10 | 464.15 |
| 2002-06-11 | 472.29 |
| 2002-06-12 | 466.87 |
| 2002-06-13 | 466.13 |
| 2002-06-14 | 448.73 |
| 2002-06-17 | 458.95 |
| 2002-06-18 | 463.00 |
| 2002-06-19 | 462.58 |
| 2002-06-20 | 457.17 |
| 2002-06-21 | 452.43 |
| 2002-06-24 | 446.01 |
| 2002-06-25 | 452.06 |
| 2002-06-26 | 455.62 |
| 2002-06-27 | 456.23 |
| 2002-06-28 | 466.98 |
| 2002-07-01 | 472.92 |
| 2002-07-02 | 457.60 |
| 2002-07-03 | 439.45 |
| 2002-07-04 | . |
| 2002-07-05 | 454.87 |
| 2002-07-08 | 458.01 |
| 2002-07-09 | 453.01 |
| 2002-07-10 | 436.89 |
| 2002-07-11 | 416.58 |
| 2002-07-12 | 417.69 |
| 2002-07-15 | 404.68 |
| 2002-07-16 | 402.56 |
| 2002-07-17 | 415.31 |
| 2002-07-18 | 425.80 |
| 2002-07-19 | 414.89 |
| 2002-07-22 | 391.62 |
| 2002-07-23 | 380.71 |
| 2002-07-24 | 369.44 |
| 2002-07-25 | 395.88 |
| 2002-07-26 | 387.76 |
| 2002-07-29 | 406.57 |
| 2002-07-30 | 407.95 |
| 2002-07-31 | 407.13 |
| 2002-08-01 | 389.63 |
| 2002-08-02 | 396.27 |
| 2002-08-05 | 375.80 |
| 2002-08-06 | 382.07 |
| 2002-08-07 | 380.55 |
| 2002-08-08 | 388.06 |
| 2002-08-09 | 393.72 |
| 2002-08-12 | 389.15 |
| 2002-08-13 | 393.67 |
| 2002-08-14 | 391.04 |
| 2002-08-15 | 403.79 |
| 2002-08-16 | 405.61 |
| 2002-08-19 | 411.93 |
| 2002-08-20 | 405.67 |
| 2002-08-21 | 411.39 |
| 2002-08-22 | 418.33 |
| 2002-08-23 | 412.30 |
| 2002-08-26 | 407.20 |
| 2002-08-27 | 416.56 |
| 2002-08-28 | 404.32 |
| 2002-08-29 | 400.97 |
| 2002-08-30 | 405.26 |
| 2002-09-02 | . |
| 2002-09-03 | 394.15 |
| 2002-09-04 | 399.83 |
| 2002-09-05 | 397.51 |
| 2002-09-06 | 405.01 |
| 2002-09-09 | 400.82 |
| 2002-09-10 | 412.68 |
| 2002-09-11 | 415.05 |
| 2002-09-12 | 407.78 |
| 2002-09-13 | 405.33 |
| 2002-09-16 | 404.63 |
| 2002-09-17 | 399.67 |
| 2002-09-18 | 390.03 |
| 2002-09-19 | 388.12 |
| 2002-09-20 | 386.81 |
| 2002-09-23 | 371.59 |
| 2002-09-24 | 365.81 |
| 2002-09-25 | 371.23 |
| 2002-09-26 | 382.04 |
| 2002-09-27 | 380.02 |
| 2002-09-30 | 370.56 |
| 2002-10-01 | 368.10 |
| 2002-10-02 | 375.20 |
| 2002-10-03 | 363.08 |
| 2002-10-04 | 361.51 |
| 2002-10-07 | 354.19 |
| 2002-10-08 | 345.35 |
| 2002-10-09 | 351.18 |
| 2002-10-10 | 356.27 |
| 2002-10-11 | 377.06 |
| 2002-10-14 | 369.44 |
| 2002-10-15 | 384.94 |
| 2002-10-16 | 381.97 |
| 2002-10-17 | 386.91 |
| 2002-10-18 | 385.48 |
| 2002-10-21 | 389.64 |
| 2002-10-22 | 390.58 |
| 2002-10-23 | 380.69 |
| 2002-10-24 | 387.50 |
| 2002-10-25 | 384.73 |
| 2002-10-28 | 390.95 |
| 2002-10-29 | 382.52 |
| 2002-10-30 | 385.93 |
| 2002-10-31 | 397.03 |
| 2002-11-01 | 395.71 |
| 2002-11-04 | 406.67 |
| 2002-11-05 | 406.35 |
| 2002-11-06 | 401.54 |
| 2002-11-07 | 400.55 |
| 2002-11-08 | 397.63 |
| 2002-11-11 | 396.75 |
| 2002-11-12 | 400.71 |
| 2002-11-13 | 397.38 |
| 2002-11-14 | 401.93 |
| 2002-11-15 | 403.01 |
| 2002-11-18 | 406.62 |
| 2002-11-19 | 404.92 |
| 2002-11-20 | 399.82 |
| 2002-11-21 | 408.48 |
| 2002-11-22 | 405.72 |
| 2002-11-25 | 399.06 |
| 2002-11-26 | 394.04 |
| 2002-11-27 | 401.64 |
| 2002-11-28 | . |
| 2002-11-29 | 401.03 |
| 2002-12-02 | 400.18 |
| 2002-12-03 | 392.15 |
| 2002-12-04 | 394.75 |
| 2002-12-05 | 391.38 |
| 2002-12-06 | 388.74 |
| 2002-12-09 | 382.41 |
| 2002-12-10 | 382.79 |
| 2002-12-11 | 390.68 |
| 2002-12-12 | 388.24 |
| 2002-12-13 | 385.36 |
| 2002-12-16 | 391.92 |
| 2002-12-17 | 383.40 |
| 2002-12-18 | 378.95 |
| 2002-12-19 | 379.19 |
| 2002-12-20 | 379.38 |
| 2002-12-23 | 382.22 |
| 2002-12-24 | 380.30 |
| 2002-12-25 | . |
| 2002-12-26 | 380.79 |
| 2002-12-27 | 377.23 |
| 2002-12-30 | 386.10 |
| 2002-12-31 | 391.06 |
| 2003-01-01 | . |
| 2003-01-02 | 397.65 |
| 2003-01-03 | 392.86 |
| 2003-01-06 | 397.02 |
| 2003-01-07 | 395.12 |
| 2003-01-08 | 382.20 |
| 2003-01-09 | 384.47 |
| 2003-01-10 | 383.58 |
| 2003-01-13 | 380.89 |
| 2003-01-14 | 378.93 |
| 2003-01-15 | 367.59 |
| 2003-01-16 | 370.57 |
| 2003-01-17 | 370.28 |
| 2003-01-20 | . |
| 2003-01-21 | 366.81 |
| 2003-01-22 | 359.87 |
| 2003-01-23 | 359.38 |
| 2003-01-24 | 359.30 |
| 2003-01-27 | 345.84 |
| 2003-01-28 | 349.47 |
| 2003-01-29 | 353.68 |
| 2003-01-30 | 362.29 |
| 2003-01-31 | 360.43 |
| 2003-02-03 | 366.76 |
| 2003-02-04 | 358.43 |
| 2003-02-05 | 365.93 |
| 2003-02-06 | 364.67 |
| 2003-02-07 | 359.99 |
| 2003-02-10 | 355.96 |
| 2003-02-11 | 359.13 |
| 2003-02-12 | 350.19 |
| 2003-02-13 | 349.77 |
| 2003-02-14 | 352.69 |
| 2003-02-17 | . |
| 2003-02-18 | 358.41 |
| 2003-02-19 | 352.07 |
| 2003-02-20 | 352.29 |
| 2003-02-21 | 355.14 |
| 2003-02-24 | 335.08 |
| 2003-02-25 | 324.49 |
| 2003-02-26 | 322.66 |
| 2003-02-27 | 326.30 |
| 2003-02-28 | 329.26 |
| 2003-03-03 | 333.13 |
| 2003-03-04 | 327.75 |
| 2003-03-05 | 326.58 |
| 2003-03-06 | 324.56 |
| 2003-03-07 | 318.15 |
| 2003-03-10 | 311.37 |
| 2003-03-11 | 315.84 |
| 2003-03-12 | 306.75 |
| 2003-03-13 | 319.93 |
| 2003-03-14 | 328.14 |
| 2003-03-17 | 333.33 |
| 2003-03-18 | 334.55 |
| 2003-03-19 | 339.60 |
| 2003-03-20 | 338.49 |
| 2003-03-21 | 341.29 |
| 2003-03-24 | 333.31 |
| 2003-03-25 | 336.37 |
| 2003-03-26 | 338.22 |
| 2003-03-27 | 332.54 |
| 2003-03-28 | 335.26 |
| 2003-03-31 | 328.84 |
| 2003-04-01 | 327.89 |
| 2003-04-02 | 335.12 |
| 2003-04-03 | 336.01 |
| 2003-04-04 | 339.11 |
| 2003-04-07 | 344.14 |
| 2003-04-08 | 341.38 |
| 2003-04-09 | 342.17 |
| 2003-04-10 | 341.62 |
| 2003-04-11 | 343.03 |
| 2003-04-14 | 346.30 |
| 2003-04-15 | 352.83 |
| 2003-04-16 | 349.63 |
| 2003-04-17 | 353.81 |
| 2003-04-18 | . |
| 2003-04-21 | 351.41 |
| 2003-04-22 | 358.54 |
| 2003-04-23 | 363.57 |
| 2003-04-24 | 361.73 |
| 2003-04-25 | 360.06 |
| 2003-04-28 | 365.96 |
| 2003-04-29 | 366.33 |
| 2003-04-30 | 373.87 |
| 2003-05-01 | 374.19 |
| 2003-05-02 | 380.15 |
| 2003-05-05 | 384.73 |
| 2003-05-06 | 392.84 |
| 2003-05-07 | 386.73 |
| 2003-05-08 | 383.81 |
| 2003-05-09 | 388.21 |
| 2003-05-12 | 394.39 |
| 2003-05-13 | 394.29 |
| 2003-05-14 | 395.77 |
| 2003-05-15 | 399.86 |
| 2003-05-16 | 408.62 |
| 2003-05-19 | 399.56 |
| 2003-05-20 | 403.02 |
| 2003-05-21 | 399.84 |
| 2003-05-22 | 403.32 |
| 2003-05-23 | 402.59 |
| 2003-05-26 | . |
| 2003-05-27 | 404.62 |
| 2003-05-28 | 410.48 |
| 2003-05-29 | 414.20 |
| 2003-05-30 | 409.46 |
| 2003-06-02 | 413.50 |
| 2003-06-03 | 411.30 |
| 2003-06-04 | 414.02 |
| 2003-06-05 | 418.43 |
| 2003-06-06 | 422.75 |
| 2003-06-09 | 419.76 |
| 2003-06-10 | 418.94 |
| 2003-06-11 | 429.87 |
| 2003-06-12 | 431.90 |
| 2003-06-13 | 432.62 |
| 2003-06-16 | 439.89 |
| 2003-06-17 | 447.18 |
| 2003-06-18 | 441.84 |
| 2003-06-19 | 435.27 |
| 2003-06-20 | 436.65 |
| 2003-06-23 | 426.84 |
| 2003-06-24 | 424.06 |
| 2003-06-25 | 431.96 |
| 2003-06-26 | 431.61 |
| 2003-06-27 | 433.65 |
| 2003-06-30 | 433.93 |
| 2003-07-01 | 431.83 |
| 2003-07-02 | 437.12 |
| 2003-07-03 | 439.97 |
| 2003-07-04 | . |
| 2003-07-07 | 435.34 |
| 2003-07-08 | 433.88 |
| 2003-07-09 | 431.19 |
| 2003-07-10 | 429.56 |
| 2003-07-11 | 432.83 |
| 2003-07-14 | 438.69 |
| 2003-07-15 | 432.16 |
| 2003-07-16 | 424.91 |
| 2003-07-17 | 421.12 |
| 2003-07-18 | 425.37 |
| 2003-07-21 | 425.60 |
| 2003-07-22 | 430.19 |
| 2003-07-23 | 431.55 |
| 2003-07-24 | 440.07 |
| 2003-07-25 | 436.77 |
| 2003-07-28 | 438.48 |
| 2003-07-29 | 436.19 |
| 2003-07-30 | 434.08 |
| 2003-07-31 | 430.41 |
| 2003-08-01 | 426.12 |
| 2003-08-04 | 428.11 |
| 2003-08-05 | 430.87 |
| 2003-08-06 | 429.20 |
| 2003-08-07 | 431.87 |
| 2003-08-08 | 433.34 |
| 2003-08-11 | 433.76 |
| 2003-08-12 | 435.10 |
| 2003-08-13 | 436.24 |
| 2003-08-14 | 437.01 |
| 2003-08-15 | 436.34 |
| 2003-08-18 | 435.07 |
| 2003-08-19 | 435.20 |
| 2003-08-20 | 436.98 |
| 2003-08-21 | 435.77 |
| 2003-08-22 | 434.20 |
| 2003-08-25 | 433.22 |
| 2003-08-26 | 430.70 |
| 2003-08-27 | 433.39 |
| 2003-08-28 | 439.55 |
| 2003-08-29 | 441.36 |
| 2003-09-01 | . |
| 2003-09-02 | 440.52 |
| 2003-09-03 | 443.50 |
| 2003-09-04 | 444.12 |
| 2003-09-05 | 448.66 |
| 2003-09-08 | 452.86 |
| 2003-09-09 | 451.99 |
| 2003-09-10 | 450.60 |
| 2003-09-11 | 450.69 |
| 2003-09-12 | 455.69 |
| 2003-09-15 | 460.61 |
| 2003-09-16 | 466.96 |
| 2003-09-17 | 467.87 |
| 2003-09-18 | 473.80 |
| 2003-09-19 | 472.28 |
| 2003-09-22 | 470.33 |
| 2003-09-23 | 471.45 |
| 2003-09-24 | 471.56 |
| 2003-09-25 | 468.28 |
| 2003-09-26 | 467.56 |
| 2003-09-29 | 466.87 |
| 2003-09-30 | 465.66 |
| 2003-10-01 | 470.81 |
| 2003-10-02 | 475.57 |
| 2003-10-03 | 481.31 |
| 2003-10-06 | 483.62 |
| 2003-10-07 | 482.12 |
| 2003-10-08 | 478.71 |
| 2003-10-09 | 481.78 |
| 2003-10-10 | 481.94 |
| 2003-10-13 | 485.13 |
| 2003-10-14 | 483.27 |
| 2003-10-15 | 483.96 |
| 2003-10-16 | 485.91 |
| 2003-10-17 | 481.42 |
| 2003-10-20 | 480.99 |
| 2003-10-21 | 479.96 |
| 2003-10-22 | 477.05 |
| 2003-10-23 | 474.95 |
| 2003-10-24 | 476.50 |
| 2003-10-27 | 480.57 |
| 2003-10-28 | 477.50 |
| 2003-10-29 | 481.16 |
| 2003-10-30 | 484.87 |
| 2003-10-31 | 480.93 |
| 2003-11-03 | 482.63 |
| 2003-11-04 | 482.31 |
| 2003-11-05 | 480.34 |
| 2003-11-06 | 478.72 |
| 2003-11-07 | 484.47 |
| 2003-11-10 | 484.40 |
| 2003-11-11 | 481.84 |
| 2003-11-12 | 490.40 |
| 2003-11-13 | 493.77 |
| 2003-11-14 | 498.43 |
| 2003-11-17 | 490.70 |
| 2003-11-18 | 493.61 |
| 2003-11-19 | 492.06 |
| 2003-11-20 | 488.78 |
| 2003-11-21 | 488.93 |
| 2003-11-24 | 491.71 |
| 2003-11-25 | 495.34 |
| 2003-11-26 | 496.37 |
| 2003-11-27 | . |
| 2003-11-28 | 496.04 |
| 2003-12-01 | 498.77 |
| 2003-12-02 | 500.44 |
| 2003-12-03 | 503.19 |
| 2003-12-04 | 498.87 |
| 2003-12-05 | 498.17 |
| 2003-12-08 | 496.98 |
| 2003-12-09 | 498.21 |
| 2003-12-10 | 497.48 |
| 2003-12-11 | 495.16 |
| 2003-12-12 | 495.34 |
| 2003-12-15 | 494.63 |
| 2003-12-16 | 495.09 |
| 2003-12-17 | 497.25 |
| 2003-12-18 | 498.92 |
| 2003-12-19 | 497.78 |
| 2003-12-22 | 495.03 |
| 2003-12-23 | 499.28 |
| 2003-12-24 | 502.49 |
| 2003-12-25 | . |
| 2003-12-26 | 502.64 |
| 2003-12-29 | 507.59 |
| 2003-12-30 | 511.86 |
| 2003-12-31 | 518.81 |
| 2004-01-01 | . |
| 2004-01-02 | 519.98 |
| 2004-01-05 | 519.92 |
| 2004-01-06 | 526.14 |
| 2004-01-07 | 524.53 |
| 2004-01-08 | 531.46 |
| 2004-01-09 | 531.94 |
| 2004-01-12 | 531.39 |
| 2004-01-13 | 525.03 |
| 2004-01-14 | 524.14 |
| 2004-01-15 | 517.71 |
| 2004-01-16 | 517.93 |
| 2004-01-19 | . |
| 2004-01-20 | 518.80 |
| 2004-01-21 | 526.40 |
| 2004-01-22 | 530.74 |
| 2004-01-23 | 525.98 |
| 2004-01-26 | 518.79 |
| 2004-01-27 | 519.59 |
| 2004-01-28 | 520.19 |
| 2004-01-29 | 510.70 |
| 2004-01-30 | 511.05 |
| 2004-02-02 | 512.38 |
| 2004-02-03 | 521.59 |
| 2004-02-04 | 518.68 |
| 2004-02-05 | 521.70 |
| 2004-02-06 | 527.78 |
| 2004-02-09 | 530.71 |
| 2004-02-10 | 531.13 |
| 2004-02-11 | 533.85 |
| 2004-02-12 | 545.63 |
| 2004-02-13 | 545.05 |
| 2004-02-16 | . |
| 2004-02-17 | 556.56 |
| 2004-02-18 | 564.48 |
| 2004-02-19 | 568.74 |
| 2004-02-20 | 559.13 |
| 2004-02-23 | 559.23 |
| 2004-02-24 | 559.30 |
| 2004-02-25 | 558.19 |
| 2004-02-26 | 554.11 |
| 2004-02-27 | 553.34 |
| 2004-03-01 | 560.95 |
| 2004-03-02 | 557.38 |
| 2004-03-03 | 547.42 |
| 2004-03-04 | 548.43 |
| 2004-03-05 | 558.86 |
| 2004-03-08 | 559.23 |
| 2004-03-09 | 555.33 |
| 2004-03-10 | 544.98 |
| 2004-03-11 | 530.76 |
| 2004-03-12 | 528.53 |
| 2004-03-15 | 522.09 |
| 2004-03-16 | 532.02 |
| 2004-03-17 | 533.17 |
| 2004-03-18 | 536.54 |
| 2004-03-19 | 537.86 |
| 2004-03-22 | 529.63 |
| 2004-03-23 | 525.46 |
| 2004-03-24 | 520.95 |
| 2004-03-25 | 527.25 |
| 2004-03-26 | 520.41 |
| 2004-03-29 | 526.85 |
| 2004-03-30 | 528.10 |
| 2004-03-31 | 532.60 |
| 2004-04-01 | 541.17 |
| 2004-04-02 | 534.72 |
| 2004-04-05 | 532.19 |
| 2004-04-06 | 533.66 |
| 2004-04-07 | 532.88 |
| 2004-04-08 | 533.27 |
| 2004-04-09 | . |
| 2004-04-12 | 532.59 |
| 2004-04-13 | 528.26 |
| 2004-04-14 | 518.22 |
| 2004-04-15 | 517.51 |
| 2004-04-16 | 523.65 |
| 2004-04-19 | 530.45 |
| 2004-04-20 | 524.26 |
| 2004-04-21 | 515.21 |
| 2004-04-22 | 518.56 |
| 2004-04-23 | 520.38 |
| 2004-04-26 | 525.09 |
| 2004-04-27 | 526.76 |
| 2004-04-28 | 520.69 |
| 2004-04-29 | 520.67 |
| 2004-04-30 | 517.31 |
| 2004-05-03 | 517.71 |
| 2004-05-04 | 526.13 |
| 2004-05-05 | 530.52 |
| 2004-05-06 | 523.23 |
| 2004-05-07 | 513.15 |
| 2004-05-10 | 500.85 |
| 2004-05-11 | 499.79 |
| 2004-05-12 | 500.94 |
| 2004-05-13 | 502.89 |
| 2004-05-14 | 501.27 |
| 2004-05-17 | 501.65 |
| 2004-05-18 | 505.92 |
| 2004-05-19 | 515.51 |
| 2004-05-20 | 507.45 |
| 2004-05-21 | 511.52 |
| 2004-05-24 | 512.54 |
| 2004-05-25 | 518.69 |
| 2004-05-26 | 524.68 |
| 2004-05-27 | 541.38 |
| 2004-05-28 | 541.22 |
| 2004-05-31 | . |
| 2004-06-01 | 540.06 |
| 2004-06-02 | 547.01 |
| 2004-06-03 | 545.75 |
| 2004-06-04 | 550.42 |
| 2004-06-07 | 555.03 |
| 2004-06-08 | 553.16 |
| 2004-06-09 | 544.87 |
| 2004-06-10 | 546.62 |
| 2004-06-11 | . |
| 2004-06-14 | 541.57 |
| 2004-06-15 | 543.32 |
| 2004-06-16 | 547.50 |
| 2004-06-17 | 550.00 |
| 2004-06-18 | 556.35 |
| 2004-06-21 | 556.34 |
| 2004-06-22 | 551.21 |
| 2004-06-23 | 553.41 |
| 2004-06-24 | 558.04 |
| 2004-06-25 | 556.89 |
| 2004-06-28 | 563.08 |
| 2004-06-29 | 557.43 |
| 2004-06-30 | 556.44 |
| 2004-07-01 | 552.89 |
| 2004-07-02 | 552.61 |
| 2004-07-05 | . |
| 2004-07-06 | 547.45 |
| 2004-07-07 | 554.68 |
| 2004-07-08 | 555.71 |
| 2004-07-09 | 554.15 |
| 2004-07-12 | 553.17 |
| 2004-07-13 | 549.80 |
| 2004-07-14 | 549.63 |
| 2004-07-15 | 543.40 |
| 2004-07-16 | 550.40 |
| 2004-07-19 | 548.39 |
| 2004-07-20 | 545.78 |
| 2004-07-21 | 541.33 |
| 2004-07-22 | 538.80 |
| 2004-07-23 | 530.08 |
| 2004-07-26 | 528.47 |
| 2004-07-27 | 529.56 |
| 2004-07-28 | 529.19 |
| 2004-07-29 | 536.39 |
| 2004-07-30 | 536.41 |
| 2004-08-02 | 534.93 |
| 2004-08-03 | 536.91 |
| 2004-08-04 | 536.20 |
| 2004-08-05 | 539.27 |
| 2004-08-06 | 536.92 |
| 2004-08-09 | 530.90 |
| 2004-08-10 | 535.83 |
| 2004-08-11 | 528.59 |
| 2004-08-12 | 527.65 |
| 2004-08-13 | 531.65 |
| 2004-08-16 | 535.34 |
| 2004-08-17 | 535.68 |
| 2004-08-18 | 532.92 |
| 2004-08-19 | 536.29 |
| 2004-08-20 | 533.12 |
| 2004-08-23 | 534.10 |
| 2004-08-24 | 530.01 |
| 2004-08-25 | 532.46 |
| 2004-08-26 | 533.02 |
| 2004-08-27 | 532.24 |
| 2004-08-30 | 531.32 |
| 2004-08-31 | 531.92 |
| 2004-09-01 | 537.01 |
| 2004-09-02 | 539.93 |
| 2004-09-03 | 539.14 |
| 2004-09-06 | . |
| 2004-09-07 | 539.11 |
| 2004-09-08 | 540.22 |
| 2004-09-09 | 540.42 |
| 2004-09-10 | 549.19 |
| 2004-09-13 | 550.71 |
| 2004-09-14 | 551.79 |
| 2004-09-15 | 544.45 |
| 2004-09-16 | 548.50 |
| 2004-09-17 | 553.82 |
| 2004-09-20 | 551.70 |
| 2004-09-21 | 559.59 |
| 2004-09-22 | 552.76 |
| 2004-09-23 | 553.38 |
| 2004-09-24 | 553.49 |
| 2004-09-27 | 555.31 |
| 2004-09-28 | 556.26 |
| 2004-09-29 | 556.06 |
| 2004-09-30 | 556.68 |
| 2004-10-01 | 559.74 |
| 2004-10-04 | 560.43 |
| 2004-10-05 | 558.60 |
| 2004-10-06 | 556.63 |
| 2004-10-07 | 555.12 |
| 2004-10-08 | 559.07 |
| 2004-10-11 | 556.44 |
| 2004-10-12 | 550.90 |
| 2004-10-13 | 549.52 |
| 2004-10-14 | 551.25 |
| 2004-10-15 | 553.49 |
| 2004-10-18 | 552.23 |
| 2004-10-19 | 557.43 |
| 2004-10-20 | 558.39 |
| 2004-10-21 | 565.21 |
| 2004-10-22 | 563.88 |
| 2004-10-25 | 562.70 |
| 2004-10-26 | 566.18 |
| 2004-10-27 | 572.77 |
| 2004-10-28 | 572.28 |
| 2004-10-29 | 571.09 |
| 2004-11-01 | 576.36 |
| 2004-11-02 | 577.54 |
| 2004-11-03 | 584.57 |
| 2004-11-04 | 581.22 |
| 2004-11-05 | 586.66 |
| 2004-11-08 | 589.78 |
| 2004-11-09 | 590.28 |
| 2004-11-10 | 591.14 |
| 2004-11-11 | 595.17 |
| 2004-11-12 | 598.71 |
| 2004-11-15 | 599.24 |
| 2004-11-16 | 600.54 |
| 2004-11-17 | 603.53 |
| 2004-11-18 | 600.03 |
| 2004-11-19 | 597.56 |
| 2004-11-22 | 594.11 |
| 2004-11-23 | 597.24 |
| 2004-11-24 | 602.98 |
| 2004-11-25 | . |
| 2004-11-26 | 613.00 |
| 2004-11-29 | 613.05 |
| 2004-11-30 | 612.75 |
| 2004-12-01 | 620.79 |
| 2004-12-02 | 623.51 |
| 2004-12-03 | 627.96 |
| 2004-12-06 | 626.49 |
| 2004-12-07 | 626.30 |
| 2004-12-08 | 618.66 |
| 2004-12-09 | 616.64 |
| 2004-12-10 | 615.95 |
| 2004-12-13 | 623.43 |
| 2004-12-14 | 624.55 |
| 2004-12-15 | 631.11 |
| 2004-12-16 | 627.93 |
| 2004-12-17 | 624.76 |
| 2004-12-20 | 632.50 |
| 2004-12-21 | 626.04 |
| 2004-12-22 | 629.23 |
| 2004-12-23 | 633.61 |
| 2004-12-24 | . |
| 2004-12-27 | 639.78 |
| 2004-12-28 | 638.88 |
| 2004-12-29 | 636.41 |
| 2004-12-30 | 639.29 |
| 2004-12-31 | 638.94 |
| 2005-01-03 | 638.19 |
| 2005-01-04 | 632.40 |
| 2005-01-05 | 625.55 |
| 2005-01-06 | 623.69 |
| 2005-01-07 | 623.40 |
| 2005-01-10 | 627.37 |
| 2005-01-11 | 626.15 |
| 2005-01-12 | 629.19 |
| 2005-01-13 | 625.65 |
| 2005-01-14 | 626.27 |
| 2005-01-17 | . |
| 2005-01-18 | 624.68 |
| 2005-01-19 | 627.47 |
| 2005-01-20 | 624.40 |
| 2005-01-21 | 624.21 |
| 2005-01-24 | 627.89 |
| 2005-01-25 | 625.44 |
| 2005-01-26 | 631.19 |
| 2005-01-27 | 632.20 |
#2005-01-28| 630.76
#2005-01-31| 635.38
#2005-02-01| 636.61
#2005-02-02| 639.73
#2005-02-03| 641.15
#2005-02-04| 643.72
#2005-02-07| 639.57
#2005-02-08| 636.63
#2005-02-09| 633.67
#2005-02-10| 637.03
#2005-02-11| 640.52
#2005-02-14| 644.87
#2005-02-15| 646.26
#2005-02-16| 646.53
#2005-02-17| 649.07
#2005-02-18| 651.81
#2005-02-21| .
#2005-02-22| 653.35
#2005-02-23| 650.13
#2005-02-24| 651.28
#2005-02-25| 655.90
#2005-02-28| 658.02
#2005-03-01| 655.22
#2005-03-02| 653.21
#2005-03-03| 651.88
#2005-03-04| 660.05
#2005-03-07| 655.49
#2005-03-08| 659.96
#2005-03-09| 657.94
#2005-03-10| 658.72
#2005-03-11| 663.07
#2005-03-14| 656.27
#2005-03-15| 654.20
#2005-03-16| 654.34
#2005-03-17| 648.68
#2005-03-18| 647.65
#2005-03-21| 641.94
#2005-03-22| 646.88
#2005-03-23| 635.57
#2005-03-24| 636.10
#2005-03-25| .
#2005-03-28| 632.82
#2005-03-29| 633.40
#2005-03-30| 637.53
#2005-03-31| 639.35
#2005-04-01| 641.82
#2005-04-04| 629.16
#2005-04-05| 632.99
#2005-04-06| 638.14
#2005-04-07| 639.69
#2005-04-08| 639.36
#2005-04-11| 644.88
#2005-04-12| 641.62
#2005-04-13| 648.32
#2005-04-14| 642.57
#2005-04-15| 642.69
#2005-04-18| 636.14
#2005-04-19| 641.90
#2005-04-20| 640.74
#2005-04-21| 639.96
#2005-04-22| 642.15
#2005-04-25| 636.71
#2005-04-26| 632.24
#2005-04-27| 618.97
#2005-04-28| 615.13
#2005-04-29| 614.99
#2005-05-02| 612.33
#2005-05-03| 619.78
#2005-05-04| 623.81
#2005-05-05| 625.90
#2005-05-06| 623.63
#2005-05-09| 622.15
#2005-05-10| 618.41
#2005-05-11| 614.78
#2005-05-12| 609.08
#2005-05-13| 605.33
#2005-05-16| 603.91
#2005-05-17| 606.45
#2005-05-18| 611.86
#2005-05-19| 615.16
#2005-05-20| 611.95
#2005-05-23| 614.92
#2005-05-24| 613.87
#2005-05-25| 612.03
#2005-05-26| 612.36
#2005-05-27| 614.46
#2005-05-30| .
#2005-05-31| 606.41
#2005-06-01| 606.61
#2005-06-02| 607.72
#2005-06-03| 610.04
#2005-06-06| 608.21
#2005-06-07| 613.52
#2005-06-08| 614.03
#2005-06-09| 606.09
#2005-06-10| 605.98
#2005-06-13| 599.92
#2005-06-14| 599.79
#2005-06-15| 603.28
#2005-06-16| 605.60
#2005-06-17| 611.58
#2005-06-20| 606.71
#2005-06-21| 611.39
#2005-06-22| 615.81
#2005-06-23| 613.62
#2005-06-24| 610.65
#2005-06-27| 610.44
#2005-06-28| 610.04
#2005-06-29| 610.17
#2005-06-30| 609.15
#2005-07-01| 604.94
#2005-07-04| .
#2005-07-05| 595.37
#2005-07-06| 597.42
#2005-07-07| 585.12
#2005-07-08| 590.50
#2005-07-11| 602.23
#2005-07-12| 611.26
#2005-07-13| 606.90
#2005-07-14| 609.25
#2005-07-15| 607.31
#2005-07-18| 605.37
#2005-07-19| 601.17
#2005-07-20| 601.44
#2005-07-21| 607.16
#2005-07-22| 607.77
#2005-07-25| 607.06
#2005-07-26| 602.86
#2005-07-27| 605.87
#2005-07-28| 612.63
#2005-07-29| 617.05
#2005-08-01| 622.25
#2005-08-02| 625.88
#2005-08-03| 630.63
#2005-08-04| 630.48
#2005-08-05| 622.63
#2005-08-08| 627.12
#2005-08-09| 625.18
#2005-08-10| 633.21
#2005-08-11| 634.44
#2005-08-12| 634.25
#2005-08-15| 628.69
#2005-08-16| 627.00
#2005-08-17| 625.65
#2005-08-18| 619.75
#2005-08-19| 622.78
#2005-08-22| 627.37
#2005-08-23| 624.81
#2005-08-24| 625.00
#2005-08-25| 625.32
#2005-08-26| 624.06
#2005-08-29| 621.43
#2005-08-30| 615.22
#2005-08-31| 622.83
#2005-09-01| 634.57
#2005-09-02| 639.41
#2005-09-05| .
#2005-09-06| 642.46
#2005-09-07| 638.06
#2005-09-08| 635.52
#2005-09-09| 637.00
#2005-09-12| 630.84
#2005-09-13| 627.20
#2005-09-14| 629.51
#2005-09-15| 617.81
#2005-09-16| 618.76
#2005-09-19| 616.78
#2005-09-20| 610.85
#2005-09-21| 612.09
#2005-09-22| 607.32
#2005-09-23| 604.45
#2005-09-26| 609.12
#2005-09-27| 603.93
#2005-09-28| 605.80
#2005-09-29| 603.03
#2005-09-30| 607.31
#2005-10-03| 603.62
#2005-10-04| 608.18
#2005-10-05| 603.06
#2005-10-06| 603.21
#2005-10-07| 599.85
#2005-10-10| 595.90
#2005-10-11| 597.57
#2005-10-12| 595.10
#2005-10-13| 588.17
#2005-10-14| 597.81
#2005-10-17| 592.82
#2005-10-18| 587.58
#2005-10-19| 581.37
#2005-10-20| 585.72
#2005-10-21| 582.64
#2005-10-24| 584.45
#2005-10-25| 588.58
#2005-10-26| 588.39
#2005-10-27| 582.65
#2005-10-28| 579.99
#2005-10-31| 584.87
#2005-11-01| 583.96
#2005-11-02| 588.69
#2005-11-03| 596.25
#2005-11-04| 587.14
#2005-11-07| 587.31
#2005-11-08| 588.63
#2005-11-09| 585.43
#2005-11-10| 588.26
#2005-11-11| 587.74
#2005-11-14| 587.93
#2005-11-15| 586.28
#2005-11-16| 582.32
#2005-11-17| 583.83
#2005-11-18| 585.14
#2005-11-21| 588.94
#2005-11-22| 587.71
#2005-11-23| 595.17
#2005-11-24| .
#2005-11-25| 592.48
#2005-11-28| 591.97
#2005-11-29| 593.38
#2005-11-30| 593.13
#2005-12-01| 596.22
#2005-12-02| 599.46
#2005-12-05| 598.72
#2005-12-06| 605.00
#2005-12-07| 602.62
#2005-12-08| 613.08
#2005-12-09| 620.30
#2005-12-12| 629.20
#2005-12-13| 626.91
#2005-12-14| 630.83
#2005-12-15| 628.85
#2005-12-16| 639.53
#2005-12-19| 636.93
#2005-12-20| 634.45
#2005-12-21| 631.63
#2005-12-22| 631.37
#2005-12-23| 632.21
#2005-12-26| .
#2005-12-27| 633.64
#2005-12-28| 637.02
#2005-12-29| 638.58
#2005-12-30| 634.16
#2006-01-02| .
#2006-01-03| 644.62
#2006-01-04| 658.60
#2006-01-05| 654.64
#2006-01-06| 659.85
#2006-01-09| 659.24
#2006-01-10| 657.06
#2006-01-11| 661.65
#2006-01-12| 655.86
#2006-01-13| 653.00
#2006-01-16| .
#2006-01-17| 644.17
#2006-01-18| 644.34
#2006-01-19| 649.05
#2006-01-20| 646.78
#2006-01-23| 651.46
#2006-01-24| 649.25
#2006-01-25| 655.69
#2006-01-26| 659.41
#2006-01-27| 657.96
#2006-01-30| 654.79
#2006-01-31| 658.57
#2006-02-01| 660.81
#2006-02-02| 658.79
#2006-02-03| 655.47
#2006-02-06| 655.05
#2006-02-07| 652.08
#2006-02-08| 651.80
#2006-02-09| 653.59
#2006-02-10| 652.06
#2006-02-13| 655.04
#2006-02-14| 654.75
#2006-02-15| 660.26
#2006-02-16| 659.12
#2006-02-17| 660.55
#2006-02-20| .
#2006-02-21| 659.59
#2006-02-22| 661.14
#2006-02-23| 670.10
#2006-02-24| 674.80
#2006-02-27| 679.91
#2006-02-28| 676.66
#2006-03-01| 679.91
#2006-03-02| 677.43
#2006-03-03| 681.19
#2006-03-06| 681.76
#2006-03-07| 670.62
#2006-03-08| 666.21
#2006-03-09| 673.59
#2006-03-10| 676.41
#2006-03-13| 682.53
#2006-03-14| 694.23
#2006-03-15| 698.15
#2006-03-16| 704.38
#2006-03-17| 705.51
#2006-03-20| 704.61
#2006-03-21| 700.87
#2006-03-22| 702.03
#2006-03-23| 692.06
#2006-03-24| 702.52
#2006-03-27| 698.68
#2006-03-28| 695.18
#2006-03-29| 686.61
#2006-03-30| 695.12
#2006-03-31| 689.75
#2006-04-03| 693.90
#2006-04-04| 699.09
#2006-04-05| 700.85
#2006-04-06| 699.43
#2006-04-07| 691.97
#2006-04-10| 693.21
#2006-04-11| 691.70
#2006-04-12| 690.43
#2006-04-13| 695.74
#2006-04-14| .
#2006-04-17| 705.54
#2006-04-18| 705.21
#2006-04-19| 715.04
#2006-04-20| 713.00
#2006-04-21| 717.25
#2006-04-24| 716.28
#2006-04-25| 718.25
#2006-04-26| 721.03
#2006-04-27| 724.33
#2006-04-28| 726.38
#2006-05-01| 730.23
#2006-05-02| 736.32
#2006-05-03| 737.80
#2006-05-04| 743.59
#2006-05-05| 756.67
#2006-05-08| 757.48
#2006-05-09| 764.61
#2006-05-10| 768.42
#2006-05-11| 769.52
#2006-05-12| 759.69
#2006-05-15| 743.47
#2006-05-16| 750.03
#2006-05-17| 732.57
#2006-05-18| 730.20
#2006-05-19| 725.01
#2006-05-22| 711.59
#2006-05-23| 723.81
#2006-05-24| 710.06
#2006-05-25| 717.94
#2006-05-26| 726.44
#2006-05-29| .
#2006-05-30| 726.02
#2006-05-31| 725.20
#2006-06-01| 727.13
#2006-06-02| 738.61
#2006-06-05| 733.81
#2006-06-06| 716.27
#2006-06-07| 715.74
#2006-06-08| 697.57
#2006-06-09| 712.88
#2006-06-12| 708.11
#2006-06-13| 691.97
#2006-06-14| 699.52
#2006-06-15| 713.23
#2006-06-16| 714.16
#2006-06-19| 712.77
#2006-06-20| 710.92
#2006-06-21| 716.12
#2006-06-22| 711.52
#2006-06-23| 706.15
#2006-06-26| 708.63
#2006-06-27| 708.14
#2006-06-28| 705.58
#2006-06-29| 714.79
#2006-06-30| 738.50
#2006-07-03| 743.70
#2006-07-04| .
#2006-07-05| 734.17
#2006-07-06| 744.98
#2006-07-07| 744.98
#2006-07-10| 743.95
#2006-07-11| 740.26
#2006-07-12| 739.36
#2006-07-13| 738.06
#2006-07-14| 731.53
#2006-07-17| 720.39
#2006-07-18| 717.33
#2006-07-19| 734.03
#2006-07-20| 743.39
#2006-07-21| 743.51
#2006-07-24| 749.31
#2006-07-25| 751.84
#2006-07-26| 757.05
#2006-07-27| 770.60
#2006-07-28| 773.78
#2006-07-31| 769.69
#2006-08-01| 761.82
#2006-08-02| 774.64
#2006-08-03| 770.16
#2006-08-04| 783.24
#2006-08-07| 775.95
#2006-08-08| 775.20
#2006-08-09| 776.29
#2006-08-10| 769.80
#2006-08-11| 776.74
#2006-08-14| 779.39
#2006-08-15| 788.94
#2006-08-16| 794.04
#2006-08-17| 795.65
#2006-08-18| 787.37
#2006-08-21| 793.05
#2006-08-22| 786.64
#2006-08-23| 783.21
#2006-08-24| 783.04
#2006-08-25| 778.35
#2006-08-28| 783.41
#2006-08-29| 786.53
#2006-08-30| 798.98
#2006-08-31| 796.94
#2006-09-01| 802.25
#2006-09-04| .
#2006-09-05| 797.80
#2006-09-06| 788.62
#2006-09-07| 783.51
#2006-09-08| 782.64
#2006-09-11| 783.12
#2006-09-12| 791.18
#2006-09-13| 794.67
#2006-09-14| 799.77
#2006-09-15| 805.51
#2006-09-18| 805.60
#2006-09-19| 803.06
#2006-09-20| 809.21
#2006-09-21| 820.86
#2006-09-22| 815.47
#2006-09-25| 812.35
#2006-09-26| 817.27
#2006-09-27| 822.50
#2006-09-28| 818.67
#2006-09-29| 813.29
#2006-10-02| 821.29
#2006-10-03| 824.80
#2006-10-04| 836.67
#2006-10-05| 837.79
#2006-10-06| 831.29
#2006-10-09| 834.00
#2006-10-10| 831.03
#2006-10-11| 833.84
#2006-10-12| 835.26
#2006-10-13| 830.18
#2006-10-16| 830.81
#2006-10-17| 828.11
#2006-10-18| 834.97
#2006-10-19| 836.28
#2006-10-20| 841.47
#2006-10-23| 837.36
#2006-10-24| 841.01
#2006-10-25| 849.49
#2006-10-26| 856.44
#2006-10-27| 854.92
#2006-10-30| 848.15
#2006-10-31| 852.86
#2006-11-01| 857.23
#2006-11-02| 858.38
#2006-11-03| 856.22
#2006-11-06| 860.90
#2006-11-07| 872.84
#2006-11-08| 872.51
#2006-11-09| 871.15
#2006-11-10| 875.86
#2006-11-13| 873.82
#2006-11-14| 869.60
#2006-11-15| 872.48
#2006-11-16| 871.94
#2006-11-17| 872.46
#2006-11-20| 873.27
#2006-11-21| 873.56
#2006-11-22| 879.06
#2006-11-23| .
#2006-11-24| 882.96
#2006-11-27| 873.62
#2006-11-28| 873.79
#2006-11-29| 881.46
#2006-11-30| 882.33
#2006-12-01| 881.26
#2006-12-04| 887.71
#2006-12-05| 886.30
#2006-12-06| 881.48
#2006-12-07| 879.83
#2006-12-08| 881.95
#2006-12-11| 881.66
#2006-12-12| 892.44
#2006-12-13| 899.27
#2006-12-14| 900.67
#2006-12-15| 901.05
#2006-12-18| 899.76
#2006-12-19| 901.25
#2006-12-20| 900.31
#2006-12-21| 898.96
#2006-12-22| 897.67
#2006-12-25| .
#2006-12-26| 895.54
#2006-12-27| 903.84
#2006-12-28| 904.31
#2006-12-29| 903.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 915.95
#2007-01-04| 911.54
#2007-01-05| 904.86
#2007-01-08| 906.20
#2007-01-09| 903.71
#2007-01-10| 900.21
#2007-01-11| 904.79
#2007-01-12| 907.11
#2007-01-15| .
#2007-01-16| 904.85
#2007-01-17| 905.60
#2007-01-18| 908.79
#2007-01-19| 910.05
#2007-01-22| 908.50
#2007-01-23| 912.75
#2007-01-24| 910.25
#2007-01-25| 910.88
#2007-01-26| 905.59
#2007-01-29| 908.94
#2007-01-30| 916.18
#2007-01-31| 916.18
#2007-02-01| 928.16
#2007-02-02| 949.26
#2007-02-05| 944.22
#2007-02-06| 952.33
#2007-02-07| 956.05
#2007-02-08| 946.28
#2007-02-09| 945.83
#2007-02-12| 941.29
#2007-02-13| 947.38
#2007-02-14| 961.65
#2007-02-15| 963.98
#2007-02-16| 963.62
#2007-02-19| .
#2007-02-20| 970.55
#2007-02-21| 963.39
#2007-02-22| 970.52
#2007-02-23| 975.93
#2007-02-26| 978.93
#2007-02-27| 957.63
#2007-02-28| 947.70
#2007-03-01| 939.79
#2007-03-02| 944.21
#2007-03-05| 924.86
#2007-03-06| 941.05
#2007-03-07| 950.74
#2007-03-08| 955.02
#2007-03-09| 970.90
#2007-03-12| 963.70
#2007-03-13| 952.61
#2007-03-14| 942.47
#2007-03-15| 970.25
#2007-03-16| 982.69
#2007-03-19| 990.38
#2007-03-20| 993.63
#2007-03-21| 994.26
#2007-03-22|1008.51
#2007-03-23|1005.70
#2007-03-26|1001.64
#2007-03-27|1005.43
#2007-03-28|1000.34
#2007-03-29|1005.42
#2007-03-30|1006.64
#2007-04-02|1023.85
#2007-04-03|1031.08
#2007-04-04|1043.46
#2007-04-05|1044.87
#2007-04-06| .
#2007-04-09|1039.69
#2007-04-10|1046.48
#2007-04-11|1043.49
#2007-04-12|1044.47
#2007-04-13|1050.78
#2007-04-16|1064.98
#2007-04-17|1067.33
#2007-04-18|1062.18
#2007-04-19|1061.46
#2007-04-20|1070.94
#2007-04-23|1070.38
#2007-04-24|1068.29
#2007-04-25|1082.13
#2007-04-26|1085.75
#2007-04-27|1083.00
#2007-04-30|1085.62
#2007-05-01|1082.06
#2007-05-02|1085.08
#2007-05-03|1088.68
#2007-05-04|1097.63
#2007-05-07|1099.35
#2007-05-08|1087.07
#2007-05-09|1089.76
#2007-05-10|1085.16
#2007-05-11|1084.75
#2007-05-14|1086.71
#2007-05-15|1090.03
#2007-05-16|1085.92
#2007-05-17|1078.59
#2007-05-18|1082.20
#2007-05-21|1072.74
#2007-05-22|1070.30
#2007-05-23|1076.44
#2007-05-24|1067.05
#2007-05-25|1068.91
#2007-05-28| .
#2007-05-29|1070.93
#2007-05-30|1067.43
#2007-05-31|1068.28
#2007-06-01|1074.04
#2007-06-04|1077.65
#2007-06-05|1067.91
#2007-06-06|1042.79
#2007-06-07|1029.76
#2007-06-08|1021.13
#2007-06-11|1035.09
#2007-06-12|1029.43
#2007-06-13|1034.08
#2007-06-14|1046.39
#2007-06-15|1061.88
#2007-06-18|1057.32
#2007-06-19|1040.19
#2007-06-20|1036.84
#2007-06-21|1020.42
#2007-06-22|1026.38
#2007-06-25|1029.43
#2007-06-26|1022.29
#2007-06-27|1013.56
#2007-06-28|1020.80
#2007-06-29|1024.89
#2007-07-02|1022.95
#2007-07-03|1039.23
#2007-07-04| .
#2007-07-05|1039.25
#2007-07-06|1042.34
#2007-07-09|1044.56
#2007-07-10|1047.44
#2007-07-11|1054.43
#2007-07-12|1065.01
#2007-07-13|1067.87
#2007-07-16|1064.78
#2007-07-17|1064.37
#2007-07-18|1056.37
#2007-07-19|1064.83
#2007-07-20|1059.48
#2007-07-23|1062.31
#2007-07-24|1049.99
#2007-07-25|1032.88
#2007-07-26|1006.59
#2007-07-27| 996.15
#2007-07-30| 995.33
#2007-07-31|1012.90
#2007-08-01| 996.46
#2007-08-02|1006.85
#2007-08-03|1003.65
#2007-08-06| 997.54
#2007-08-07|1006.45
#2007-08-08|1025.35
#2007-08-09|1000.67
#2007-08-10| 975.55
#2007-08-13| 992.01
#2007-08-14| 979.85
#2007-08-15| 966.89
#2007-08-16| 924.78
#2007-08-17| 940.73
#2007-08-20| 945.11
#2007-08-21| 940.44
#2007-08-22| 963.80
#2007-08-23| 975.82
#2007-08-24| 989.43
#2007-08-27| 992.60
#2007-08-28| 976.56
#2007-08-29| 988.76
#2007-08-30|1003.90
#2007-08-31|1011.08
#2007-09-03| .
#2007-09-04|1015.24
#2007-09-05|1001.41
#2007-09-06|1005.41
#2007-09-07| 993.89
#2007-09-10| 981.49
#2007-09-11|1005.00
#2007-09-12|1014.32
#2007-09-13|1021.24
#2007-09-14| 998.76
#2007-09-17| 972.36
#2007-09-18| 982.96
#2007-09-19|1014.70
#2007-09-20|1016.89
#2007-09-21|1022.72
#2007-09-24|1025.73
#2007-09-25|1010.63
#2007-09-26|1016.11
#2007-09-27|1030.45
#2007-09-28|1036.24
#2007-10-01|1040.42
#2007-10-02|1057.94
#2007-10-03|1062.09
#2007-10-04|1062.89
#2007-10-05|1074.46
#2007-10-08|1064.84
#2007-10-09|1067.17
#2007-10-10|1072.96
#2007-10-11|1079.03
#2007-10-12|1073.53
#2007-10-15|1067.30
#2007-10-16|1056.77
#2007-10-17|1078.36
#2007-10-18|1075.13
#2007-10-19|1063.13
#2007-10-22|1045.52
#2007-10-23|1057.77
#2007-10-24|1049.98
#2007-10-25|1068.69
#2007-10-26|1071.51
#2007-10-29|1082.94
#2007-10-30|1083.48
#2007-10-31|1106.57
#2007-11-01|1096.41
#2007-11-02|1093.41
#2007-11-05|1075.02
#2007-11-06|1079.05
#2007-11-07|1071.60
#2007-11-08|1064.79
#2007-11-09|1048.04
#2007-11-12|1038.63
#2007-11-13|1058.84
#2007-11-14|1071.43
#2007-11-15|1049.88
#2007-11-16|1047.92
#2007-11-19|1025.13
#2007-11-20|1048.56
#2007-11-21|1019.16
#2007-11-22| .
#2007-11-23|1044.28
#2007-11-26|1036.75
#2007-11-27|1025.92
#2007-11-28|1049.39
#2007-11-29|1044.87
#2007-11-30|1039.62
#2007-12-03|1050.09
#2007-12-04|1037.87
#2007-12-05|1038.73
#2007-12-06|1031.91
#2007-12-07|1037.68
#2007-12-10|1047.46
#2007-12-11|1042.74
#2007-12-12|1041.21
#2007-12-13|1009.33
#2007-12-14| 999.15
#2007-12-17| 978.50
#2007-12-18| 978.88
#2007-12-19| 970.23
#2007-12-20| 975.49
#2007-12-21| 984.50
#2007-12-24| 987.81
#2007-12-25| .
#2007-12-26| 993.27
#2007-12-27| 995.75
#2007-12-28|1002.55
#2007-12-31|1001.65
#2008-01-01| .
#2008-01-02| 994.78
#2008-01-03| 971.16
#2008-01-04| 947.75
#2008-01-07| 927.44
#2008-01-08| 930.71
#2008-01-09| 881.88
#2008-01-10| 877.55
#2008-01-11| 887.95
#2008-01-14| 892.55
#2008-01-15| 862.79
#2008-01-16| 860.03
#2008-01-17| 870.37
#2008-01-18| 868.32
#2008-01-21| .
#2008-01-22| 864.35
#2008-01-23| 840.44
#2008-01-24| 893.66
#2008-01-25| 888.84
#2008-01-28| 883.03
#2008-01-29| 895.06
#2008-01-30| 880.74
#2008-01-31| 885.45
#2008-02-01| 894.67
#2008-02-04| 893.66
#2008-02-05| 851.31
#2008-02-06| 859.27
#2008-02-07| 830.47
#2008-02-08| 831.66
#2008-02-11| 823.43
#2008-02-12| 858.07
#2008-02-13| 860.73
#2008-02-14| 865.50
#2008-02-15| 855.98
#2008-02-18| .
#2008-02-19| 878.99
#2008-02-20| 862.00
#2008-02-21| 874.99
#2008-02-22| 864.19
#2008-02-25| 877.32
#2008-02-26| 889.61
#2008-02-27| 904.93
#2008-02-28| 891.93
#2008-02-29| 881.00
#2008-03-03| 867.33
#2008-03-04| 862.33
#2008-03-05| 875.64
#2008-03-06| 887.37
#2008-03-07| 878.91
#2008-03-10| 875.50
#2008-03-11| 877.34
#2008-03-12| 890.45
#2008-03-13| 882.32
#2008-03-14| 871.27
#2008-03-17| 844.06
#2008-03-18| 868.84
#2008-03-19| 855.36
#2008-03-20| 853.97
#2008-03-21| .
#2008-03-24| 854.20
#2008-03-25| 886.33
#2008-03-26| 892.20
#2008-03-27| 907.30
#2008-03-28| 893.18
#2008-03-31| 890.12
#2008-04-01| 913.07
#2008-04-02| 917.85
#2008-04-03| 910.02
#2008-04-04| 910.25
#2008-04-07| 916.08
#2008-04-08| 898.78
#2008-04-09| 892.48
#2008-04-10| 878.96
#2008-04-11| 873.45
#2008-04-14| 870.12
#2008-04-15| 880.72
#2008-04-16| 899.69
#2008-04-17| 889.83
#2008-04-18| 902.58
#2008-04-21| 901.64
#2008-04-22| 896.47
#2008-04-23| 897.78
#2008-04-24| 889.88
#2008-04-25| 906.61
#2008-04-28| 908.52
#2008-04-29| 896.97
#2008-04-30| 907.97
#2008-05-01| 899.61
#2008-05-02| 917.36
#2008-05-05| 918.23
#2008-05-06| 914.94
#2008-05-07| 909.11
#2008-05-08| 913.63
#2008-05-09| 903.94
#2008-05-12| 914.38
#2008-05-13| 913.40
#2008-05-14| 905.54
#2008-05-15| 909.21
#2008-05-16| 922.11
#2008-05-19| 918.22
#2008-05-20| 908.03
#2008-05-21| 898.02
#2008-05-22| 901.29
#2008-05-23| 892.83
#2008-05-26| .
#2008-05-27| 885.68
#2008-05-28| 894.99
#2008-05-29| 881.45
#2008-05-30| 889.00
#2008-06-02| 875.02
#2008-06-03| 887.29
#2008-06-04| 882.21
#2008-06-05| 890.66
#2008-06-06| 881.71
#2008-06-09| 873.49
#2008-06-10| 851.90
#2008-06-11| 838.60
#2008-06-12| 831.70
#2008-06-13| 834.52
#2008-06-16| 838.46
#2008-06-17| 842.74
#2008-06-18| 831.73
#2008-06-19| 828.93
#2008-06-20| 821.75
#2008-06-23| 813.16
#2008-06-24| 801.97
#2008-06-25| 823.32
#2008-06-26| 801.22
#2008-06-27| 783.35
#2008-06-30| 793.63
#2008-07-01| 772.32
#2008-07-02| 747.82
#2008-07-03| 741.28
#2008-07-04| .
#2008-07-07| 740.67
#2008-07-08| 745.99
#2008-07-09| 765.27
#2008-07-10| 745.24
#2008-07-11| 725.84
#2008-07-14| 731.23
#2008-07-15| 733.57
#2008-07-16| 746.44
#2008-07-17| 777.73
#2008-07-18| 776.22
#2008-07-21| 778.15
#2008-07-22| 779.06
#2008-07-23| 786.93
#2008-07-24| 772.39
#2008-07-25| 773.52
#2008-07-28| 769.38
#2008-07-29| 762.33
#2008-07-30| 766.75
#2008-07-31| 755.04
#2008-08-01| 753.95
#2008-08-04| 759.64
#2008-08-05| 788.57
#2008-08-06| 794.68
#2008-08-07| 782.33
#2008-08-08| 782.80
#2008-08-11| 800.16
#2008-08-12| 799.58
#2008-08-13| 756.68
#2008-08-14| 767.27
#2008-08-15| 772.29
#2008-08-18| 766.27
#2008-08-19| 746.84
#2008-08-20| 737.71
#2008-08-21| 737.67
#2008-08-22| 756.75
#2008-08-25| 750.52
#2008-08-26| 747.63
#2008-08-27| 742.05
#2008-08-28| 748.20
#2008-08-29| 758.35
#2008-09-01| .
#2008-09-02| 768.83
#2008-09-03| 752.51
#2008-09-04| 729.11
#2008-09-05| 708.67
#2008-09-08| 731.68
#2008-09-09| 728.56
#2008-09-10| 718.29
#2008-09-11| 695.82
#2008-09-12| 715.82
#2008-09-15| 707.59
#2008-09-16| 689.45
#2008-09-17| 695.79
#2008-09-18| 710.54
#2008-09-19| 742.88
#2008-09-22| 739.91
#2008-09-23| 731.55
#2008-09-24| 730.61
#2008-09-25| 732.32
#2008-09-26| 717.42
#2008-09-29| 684.94
#2008-09-30| 677.57
#2008-10-01| 681.17
#2008-10-02| 670.16
#2008-10-03| 690.42
#2008-10-06| 633.71
#2008-10-07| 642.40
#2008-10-08| 609.46
#2008-10-09| 597.37
#2008-10-10| 550.97
#2008-10-13| 594.44
#2008-10-14| 607.93
#2008-10-15| 577.06
#2008-10-16| 539.12
#2008-10-17| 559.32
#2008-10-20| 563.89
#2008-10-21| 558.43
#2008-10-22| 520.79
#2008-10-23| 517.03
#2008-10-24| 502.18
#2008-10-27| 495.40
#2008-10-28| 496.72
#2008-10-29| 545.21
#2008-10-30| 552.23
#2008-10-31| 558.40
#2008-11-03| 562.59
#2008-11-04| 583.78
#2008-11-05| 582.03
#2008-11-06| 557.05
#2008-11-07| 564.46
#2008-11-10| 554.06
#2008-11-11| 534.48
#2008-11-12| 517.05
#2008-11-13| 510.37
#2008-11-14| 517.58
#2008-11-17| 500.99
#2008-11-18| 506.39
#2008-11-19| 494.45
#2008-11-20| 481.73
#2008-11-21| 471.37
#2008-11-24| 515.23
#2008-11-25| 527.41
#2008-11-26| 514.80
#2008-11-27| .
#2008-11-28| 516.70
#2008-12-01| 489.44
#2008-12-02| 512.03
#2008-12-03| 519.35
#2008-12-04| 512.70
#2008-12-05| 496.70
#2008-12-08| 531.36
#2008-12-09| 543.56
#2008-12-10| 543.18
#2008-12-11| 549.02
#2008-12-12| 547.65
#2008-12-15| 556.66
#2008-12-16| 558.59
#2008-12-17| 579.08
#2008-12-18| 584.04
#2008-12-19| 573.57
#2008-12-22| 560.48
#2008-12-23| 560.34
#2008-12-24| 555.47
#2008-12-25| .
#2008-12-26| 556.69
#2008-12-29| 564.92
#2008-12-30| 570.04
#2008-12-31| 565.18
#2009-01-01| .
#2009-01-02| 586.85
#2009-01-05| 579.61
#2009-01-06| 580.65
#2009-01-07| 592.29
#2009-01-08| 582.19
#2009-01-09| 580.80
#2009-01-12| 562.03
#2009-01-13| 550.69
#2009-01-14| 536.79
#2009-01-15| 528.98
#2009-01-16| 547.62
#2009-01-19| .
#2009-01-20| 522.07
#2009-01-21| 519.62
#2009-01-22| 520.24
#2009-01-23| 518.64
#2009-01-26| 535.74
#2009-01-27| 540.53
#2009-01-28| 556.91
#2009-01-29| 547.98
#2009-01-30| 546.16
#2009-02-02| 529.57
#2009-02-03| 544.96
#2009-02-04| 557.05
#2009-02-05| 557.44
#2009-02-06| 572.50
#2009-02-09| 579.70
#2009-02-10| 564.51
#2009-02-11| 554.02
#2009-02-12| 544.05
#2009-02-13| 553.86
#2009-02-16| .
#2009-02-17| 524.28
#2009-02-18| 519.37
#2009-02-19| 535.04
#2009-02-20| 521.12
#2009-02-23| 520.85
#2009-02-24| 513.91
#2009-02-25| 515.59
#2009-02-26| 524.89
#2009-02-27| 519.07
#2009-03-02| 497.58
#2009-03-03| 486.64
#2009-03-04| 489.53
#2009-03-05| 475.79
#2009-03-06| 474.49
#2009-03-09| 467.32
#2009-03-10| 489.73
#2009-03-11| 490.58
#2009-03-12| 499.82
#2009-03-13| 508.11
#2009-03-16| 523.30
#2009-03-17| 521.33
#2009-03-18| 522.82
#2009-03-19| 542.52
#2009-03-20| 535.07
#2009-03-23| 542.24
#2009-03-24| 549.13
#2009-03-25| 552.27
#2009-03-26| 549.71
#2009-03-27| 533.72
#2009-03-30| 520.39
#2009-03-31| 544.73
#2009-04-01| 557.28
#2009-04-02| 590.54
#2009-04-03| 583.32
#2009-04-06| 575.48
#2009-04-07| 566.75
#2009-04-08| 571.24
#2009-04-09| 575.44
#2009-04-10| .
#2009-04-13| 580.31
#2009-04-14| 577.32
#2009-04-15| 578.48
#2009-04-16| 583.27
#2009-04-17| 576.44
#2009-04-20| 557.98
#2009-04-21| 569.24
#2009-04-22| 580.78
#2009-04-23| 591.20
#2009-04-24| 606.92
#2009-04-27| 604.52
#2009-04-28| 594.92
#2009-04-29| 613.90
#2009-04-30| 613.40
#2009-05-01| 615.90
#2009-05-04| 630.99
#2009-05-05| 630.34
#2009-05-06| 639.20
#2009-05-07| 637.60
#2009-05-08| 645.59
#2009-05-11| 638.69
#2009-05-12| 649.09
#2009-05-13| 634.62
#2009-05-14| 636.24
#2009-05-15| 639.83
#2009-05-18| 649.38
#2009-05-19| 654.18
#2009-05-20| 660.96
#2009-05-21| 650.68
#2009-05-22| 661.52
#2009-05-25| .
#2009-05-26| 671.23
#2009-05-27| 684.13
#2009-05-28| 677.62
#2009-05-29| 683.06
#2009-06-01| 697.14
#2009-06-02| 703.13
#2009-06-03| 689.82
#2009-06-04| 693.67
#2009-06-05| 686.02
#2009-06-08| 678.23
#2009-06-09| 684.38
#2009-06-10| 692.19
#2009-06-11| 698.70
#2009-06-12| 691.88
#2009-06-15| 672.21
#2009-06-16| 678.66
#2009-06-17| 665.27
#2009-06-18| 667.02
#2009-06-19| 673.27
#2009-06-22| 661.78
#2009-06-23| 670.15
#2009-06-24| 681.83
#2009-06-25| 676.77
#2009-06-26| 685.91
#2009-06-29| 691.83
#2009-06-30| 684.15
#2009-07-01| 704.34
#2009-07-02| 686.15
#2009-07-03| .
#2009-07-06| 676.53
#2009-07-07| 675.76
#2009-07-08| 669.62
#2009-07-09| 678.10
#2009-07-10| 679.25
#2009-07-13| 684.72
#2009-07-14| 688.37
#2009-07-15| 707.05
#2009-07-16| 714.44
#2009-07-17| 713.19
#2009-07-20| 726.38
#2009-07-21| 736.41
#2009-07-22| 738.59
#2009-07-23| 746.85
#2009-07-24| 740.97
#2009-07-27| 738.31
#2009-07-28| 734.78
#2009-07-29| 734.67
#2009-07-30| 746.46
#2009-07-31| 752.28
#2009-08-03| 767.00
#2009-08-04| 762.96
#2009-08-05| 763.25
#2009-08-06| 757.69
#2009-08-07| 756.80
#2009-08-10| 747.01
#2009-08-11| 735.88
#2009-08-12| 747.75
#2009-08-13| 755.78
#2009-08-14| 745.34
#2009-08-17| 724.88
#2009-08-18| 733.58
#2009-08-19| 734.43
#2009-08-20| 744.85
#2009-08-21| 761.22
#2009-08-24| 760.67
#2009-08-25| 759.70
#2009-08-26| 751.31
#2009-08-27| 744.45
#2009-08-28| 760.41
#2009-08-31| 757.37
#2009-09-01| 745.65
#2009-09-02| 743.58
#2009-09-03| 742.42
#2009-09-04| 747.22
#2009-09-07| .
#2009-09-08| 778.32
#2009-09-09| 784.05
#2009-09-10| 776.73
#2009-09-11| 787.02
#2009-09-14| 787.55
#2009-09-15| 781.61
#2009-09-16| 793.95
#2009-09-17| 797.79
#2009-09-18| 796.35
#2009-09-21| 790.74
#2009-09-22| 796.46
#2009-09-23| 803.13
#2009-09-24| 781.09
#2009-09-25| 776.63
#2009-09-28| 781.93
#2009-09-29| 779.27
#2009-09-30| 780.38
#2009-10-01| 769.73
#2009-10-02| 759.79
#2009-10-05| 768.80
#2009-10-06| 782.87
#2009-10-07| 775.78
#2009-10-08| 789.71
#2009-10-09| 785.53
#2009-10-12| 789.42
#2009-10-13| 783.12
#2009-10-14| 794.60
#2009-10-15| 808.43
#2009-10-16| 800.06
#2009-10-19| 809.06
#2009-10-20| 811.69
#2009-10-21| 822.50
#2009-10-22| 812.56
#2009-10-23| 809.55
#2009-10-26| 799.70
#2009-10-27| 800.65
#2009-10-28| 791.50
#2009-10-29| 802.13
#2009-10-30| 795.01
#2009-11-02| 795.47
#2009-11-03| 791.73
#2009-11-04| 814.26
#2009-11-05| 831.66
#2009-11-06| 830.05
#2009-11-09| 851.45
#2009-11-10| 846.13
#2009-11-11| 850.03
#2009-11-12| 852.63
#2009-11-13| 859.24
#2009-11-16| 867.14
#2009-11-17| 860.01
#2009-11-18| 859.86
#2009-11-19| 844.79
#2009-11-20| 836.65
#2009-11-23| 855.62
#2009-11-24| 854.19
#2009-11-25| 865.94
#2009-11-26| .
#2009-11-27| 847.14
#2009-11-30| 839.47
#2009-12-01| 858.75
#2009-12-02| 861.23
#2009-12-03| 861.76
#2009-12-04| 860.19
#2009-12-07| 854.79
#2009-12-08| 835.59
#2009-12-09| 823.90
#2009-12-10| 832.09
#2009-12-11| 828.85
#2009-12-14| 834.44
#2009-12-15| 831.67
#2009-12-16| 836.75
#2009-12-17| 815.29
#2009-12-18| 808.15
#2009-12-21| 817.92
#2009-12-22| 815.63
#2009-12-23| 820.24
#2009-12-24| 824.63
#2009-12-25| .
#2009-12-28| 830.48
#2009-12-29| 831.34
#2009-12-30| 826.67
#2009-12-31| 833.88
#2010-01-01| .
#2010-01-04| 847.75
#2010-01-05| 840.31
#2010-01-06| 832.10
#2010-01-07| 823.69
#2010-01-08| 826.75
#2010-01-11| 844.04
#2010-01-12| 841.54
#2010-01-13| 846.79
#2010-01-14| 842.66
#2010-01-15| 841.29
#2010-01-18| .
#2010-01-19| 855.31
#2010-01-20| 837.21
#2010-01-21| 826.19
#2010-01-22| 824.37
#2010-01-25| 820.51
#2010-01-26| 822.49
#2010-01-27| 821.03
#2010-01-28| 823.66
#2010-01-29| 824.19
#2010-02-01| 827.46
#2010-02-02| 837.52
#2010-02-03| 831.94
#2010-02-04| 806.64
#2010-02-05| 787.29
#2010-02-08| 789.99
#2010-02-09| 795.27
#2010-02-10| 795.51
#2010-02-11| 798.40
#2010-02-12| 799.09
#2010-02-15| .
#2010-02-16| 804.20
#2010-02-17| 812.68
#2010-02-18| 813.25
#2010-02-19| 806.21
#2010-02-22| 802.55
#2010-02-23| 795.51
#2010-02-24| 797.32
#2010-02-25| 783.17
#2010-02-26| 797.01
#2010-03-01| 801.12
#2010-03-02| 810.10
#2010-03-03| 819.02
#2010-03-04| 819.84
#2010-03-05| 828.32
#2010-03-08| 834.83
#2010-03-09| 831.89
#2010-03-10| 837.10
#2010-03-11| 840.47
#2010-03-12| 845.32
#2010-03-15| 837.44
#2010-03-16| 851.07
#2010-03-17| 858.65
#2010-03-18| 854.30
#2010-03-19| 848.76
#2010-03-22| 848.27
#2010-03-23| 848.11
#2010-03-24| 836.41
#2010-03-25| 844.17
#2010-03-26| 844.07
#2010-03-29| 848.85
#2010-03-30| 847.84
#2010-03-31| 849.05
#2010-04-01| 863.51
#2010-04-02| .
#2010-04-05| 863.49
#2010-04-06| 864.78
#2010-04-07| 867.17
#2010-04-08| 867.20
#2010-04-09| 879.69
#2010-04-12| 889.09
#2010-04-13| 891.10
#2010-04-14| 898.00
#2010-04-15| 893.92
#2010-04-16| 882.16
#2010-04-19| 876.62
#2010-04-20| 882.23
#2010-04-21| 883.28
#2010-04-22| 878.73
#2010-04-23| 890.90
#2010-04-26| 897.45
#2010-04-27| 876.42
#2010-04-28| 853.65
#2010-04-29| 869.89
#2010-04-30| 869.34
#2010-05-03| 869.98
#2010-05-04| 849.15
#2010-05-05| 826.42
#2010-05-06| 807.81
#2010-05-07| 769.99
#2010-05-10| 824.45
#2010-05-11| 813.03
#2010-05-12| 827.95
#2010-05-13| 826.00
#2010-05-14| 794.45
#2010-05-17| 787.58
#2010-05-18| 796.30
#2010-05-19| 775.42
#2010-05-20| 753.77
#2010-05-21| 759.69
#2010-05-24| 759.74
#2010-05-25| 734.46
#2010-05-26| 756.09
#2010-05-27| 771.94
#2010-05-28| 781.24
#2010-05-31| .
#2010-06-01| 788.21
#2010-06-02| 787.24
#2010-06-03| 796.58
#2010-06-04| 776.75
#2010-06-07| 763.80
#2010-06-08| 751.92
#2010-06-09| 774.32
#2010-06-10| 782.17
#2010-06-11| 774.79
#2010-06-14| 789.51
#2010-06-15| 796.43
#2010-06-16| 797.82
#2010-06-17| 803.63
#2010-06-18| 808.02
#2010-06-21| 807.77
#2010-06-22| 808.49
#2010-06-23| 803.85
#2010-06-24| 799.37
#2010-06-25| 794.65
#2010-06-28| 799.40
#2010-06-29| 775.92
#2010-06-30| 772.15
#2010-07-01| 767.76
#2010-07-02| 779.08
#2010-07-05| .
#2010-07-06| 805.47
#2010-07-07| 809.85
#2010-07-08| 814.25
#2010-07-09| 814.16
#2010-07-12| 812.22
#2010-07-13| 831.93
#2010-07-14| 837.84
#2010-07-15| 844.33
#2010-07-16| 837.13
#2010-07-19| 830.70
#2010-07-20| 825.08
#2010-07-21| 832.69
#2010-07-22| 847.60
#2010-07-23| 849.02
#2010-07-26| 855.38
#2010-07-27| 854.36
#2010-07-28| 852.48
#2010-07-29| 854.84
#2010-07-30| 849.78
#2010-08-02| 876.71
#2010-08-03| 879.18
#2010-08-04| 868.71
#2010-08-05| 865.77
#2010-08-06| 870.34
#2010-08-09| 879.38
#2010-08-10| 866.55
#2010-08-11| 843.69
#2010-08-12| 839.36
#2010-08-13| 829.93
#2010-08-16| 841.62
#2010-08-17| 850.86
#2010-08-18| 850.27
#2010-08-19| 847.28
#2010-08-20| 830.73
#2010-08-23| 837.80
#2010-08-24| 829.38
#2010-08-25| 821.14
#2010-08-26| 832.08
#2010-08-27| 841.03
#2010-08-30| 841.29
#2010-08-31| 843.02
#2010-09-01| 870.29
#2010-09-02| 869.62
#2010-09-03| 873.45
#2010-09-06| .
#2010-09-07| 862.89
#2010-09-08| 873.97
#2010-09-09| 879.78
#2010-09-10| 877.53
#2010-09-13| 894.40
#2010-09-14| 901.53
#2010-09-15| 912.46
#2010-09-16| 911.52
#2010-09-17| 918.04
#2010-09-20| 932.78
#2010-09-21| 932.98
#2010-09-22| 940.39
#2010-09-23| 936.86
#2010-09-24| 959.30
#2010-09-27| 952.87
#2010-09-28| 958.52
#2010-09-29| 953.92
#2010-09-30| 951.62
#2010-10-01| 952.43
#2010-10-04| 943.90
#2010-10-05| 961.41
#2010-10-06| 965.26
#2010-10-07| 968.27
#2010-10-08| 963.09
#2010-10-11| 965.30
#2010-10-12| 961.21
#2010-10-13| 979.79
#2010-10-14| 987.76
#2010-10-15| 980.53
#2010-10-18| 974.74
#2010-10-19| 959.39
#2010-10-20| 971.39
#2010-10-21| 980.09
#2010-10-22| 974.60
#2010-10-25| 983.45
#2010-10-26| 977.44
#2010-10-27| 963.71
#2010-10-28| 976.53
#2010-10-29| 980.51
#2010-11-01| 980.72
#2010-11-02| 989.83
#2010-11-03| 984.43
#2010-11-04| 999.38
#2010-11-05| 984.52
#2010-11-08| 974.93
#2010-11-09| 974.95
#2010-11-10| 961.81
#2010-11-11| 959.03
#2010-11-12| 963.53
#2010-11-15| 966.45
#2010-11-16| 952.00
#2010-11-17| 952.09
#2010-11-18| 969.52
#2010-11-19| 965.38
#2010-11-22| 961.23
#2010-11-23| 940.63
#2010-11-24| 946.38
#2010-11-25| .
#2010-11-26| 943.97
#2010-11-29| 924.06
#2010-11-30| 916.31
#2010-12-01| 924.83
#2010-12-02| 949.06
#2010-12-03| 961.52
#2010-12-06| 952.60
#2010-12-07| 967.68
#2010-12-08| 957.07
#2010-12-09| 948.68
#2010-12-10| 954.23
#2010-12-13| 966.10
#2010-12-14| 966.16
#2010-12-15| 952.42
#2010-12-16| 948.05
#2010-12-17| 940.98
#2010-12-20| 932.45
#2010-12-21| 940.27
#2010-12-22| 936.62
#2010-12-23| 939.54
#2010-12-24| .
#2010-12-27| 941.40
#2010-12-28| 941.88
#2010-12-29| 945.92
#2010-12-30| 941.70
#2010-12-31| 947.80
#2011-01-03| 950.64
#2011-01-04| 958.60
#2011-01-05| 945.71
#2011-01-06| 938.16
#2011-01-07| 936.94
#2011-01-10| 930.73
#2011-01-11| 932.44
#2011-01-12| 940.42
#2011-01-13| 949.14
#2011-01-14| 946.69
#2011-01-17| .
#2011-01-18| 954.96
#2011-01-19| 948.55
#2011-01-20| 925.31
#2011-01-21| 941.11
#2011-01-24| 949.99
#2011-01-25| 940.61
#2011-01-26| 952.69
#2011-01-27| 942.76
#2011-01-28| 927.31
#2011-01-31| 939.54
#2011-02-01| 951.30
#2011-02-02| 950.14
#2011-02-03| 939.52
#2011-02-04| 938.03
#2011-02-07| 939.04
#2011-02-08| 944.78
#2011-02-09| 947.81
#2011-02-10| 938.93
#2011-02-11| 931.97
#2011-02-14| 931.49
#2011-02-15| 940.63
#2011-02-16| 940.66
#2011-02-17| 946.53
#2011-02-18| 956.17
#2011-02-21| .
#2011-02-22| 949.98
#2011-02-23| 941.54
#2011-02-24| 932.05
#2011-02-25| 941.76
#2011-02-28| 948.37
#2011-03-01| 944.07
#2011-03-02| 938.30
#2011-03-03| 940.22
#2011-03-04| 939.85
#2011-03-07| 940.96
#2011-03-08| 933.50
#2011-03-09| 937.10
#2011-03-10| 926.02
#2011-03-11| 921.33
#2011-03-14| 916.75
#2011-03-15| 896.56
#2011-03-16| 885.86
#2011-03-17| 902.46
#2011-03-18| 913.68
#2011-03-21| 929.38
#2011-03-22| 927.67
#2011-03-23| 929.83
#2011-03-24| 947.73
#2011-03-25| 943.14
#2011-03-28| 938.86
#2011-03-29| 936.99
#2011-03-30| 941.05
#2011-03-31| 933.33
#2011-04-01| 945.81
#2011-04-04| 958.41
#2011-04-05| 957.70
#2011-04-06| 973.74
#2011-04-07| 965.93
#2011-04-08| 976.94
#2011-04-11| 976.82
#2011-04-12| 969.34
#2011-04-13| 979.02
#2011-04-14| 978.43
#2011-04-15| 977.90
#2011-04-18| 952.12
#2011-04-19| 960.33
#2011-04-20| 983.79
#2011-04-21| 991.16
#2011-04-22| .
#2011-04-25| 989.13
#2011-04-26| 997.35
#2011-04-27|1005.93
#2011-04-28|1022.82
#2011-04-29|1026.07
#2011-05-02|1032.08
#2011-05-03|1022.66
#2011-05-04|1029.71
#2011-05-05|1013.96
#2011-05-06|1020.06
#2011-05-09| 999.92
#2011-05-10|1014.26
#2011-05-11|1018.40
#2011-05-12|1006.80
#2011-05-13|1006.41
#2011-05-16|1009.04
#2011-05-17| 998.57
#2011-05-18|1005.66
#2011-05-19|1011.93
#2011-05-20|1007.22
#2011-05-23| 987.22
#2011-05-24| 993.78
#2011-05-25|1001.24
#2011-05-26|1001.10
#2011-05-27|1018.16
#2011-05-30| .
#2011-05-31|1027.93
#2011-06-01|1023.95
#2011-06-02|1016.03
#2011-06-03|1020.49
#2011-06-06|1019.76
#2011-06-07|1021.18
#2011-06-08|1005.45
#2011-06-09|1000.26
#2011-06-10| 979.92
#2011-06-13| 984.14
#2011-06-14| 996.01
#2011-06-15| 974.40
#2011-06-16| 954.27
#2011-06-17| 963.15
#2011-06-20| 958.86
#2011-06-21| 968.95
#2011-06-22| 966.15
#2011-06-23| 940.17
#2011-06-24| 944.45
#2011-06-27| 950.92
#2011-06-28| 955.08
#2011-06-29| 966.52
#2011-06-30| 978.19
#2011-07-01| 979.42
#2011-07-04| .
#2011-07-05| 994.05
#2011-07-06| 980.69
#2011-07-07| 990.43
#2011-07-08| 984.84
#2011-07-11| 956.97
#2011-07-12| 953.16
#2011-07-13| 967.24
#2011-07-14| 956.91
#2011-07-15| 956.28
#2011-07-18| 937.11
#2011-07-19| 949.49
#2011-07-20| 953.82
#2011-07-21| 970.70
#2011-07-22| 976.07
#2011-07-25| 973.62
#2011-07-26| 978.57
#2011-07-27| 967.36
#2011-07-28| 963.06
#2011-07-29| 959.70
#2011-08-01| 942.33
#2011-08-02| 926.12
#2011-08-03| 916.55
#2011-08-04| 884.48
#2011-08-05| 878.23
#2011-08-08| 847.59
#2011-08-09| 853.93
#2011-08-10| 836.55
#2011-08-11| 857.58
#2011-08-12| 881.95
#2011-08-15| 896.12
#2011-08-16| 895.33
#2011-08-17| 908.66
#2011-08-18| 865.40
#2011-08-19| 859.33
#2011-08-22| 867.44
#2011-08-23| 870.51
#2011-08-24| 875.82
#2011-08-25| 855.04
#2011-08-26| 848.73
#2011-08-29| 869.10
#2011-08-30| 868.25
#2011-08-31| 893.39
#2011-09-01| 891.98
#2011-09-02| 873.74
#2011-09-05| .
#2011-09-06| 840.15
#2011-09-07| 853.11
#2011-09-08| 864.53
#2011-09-09| 832.63
#2011-09-12| 807.53
#2011-09-13| 811.93
#2011-09-14| 821.93
#2011-09-15| 848.29
#2011-09-16| 855.17
#2011-09-19| 828.66
#2011-09-20| 848.51
#2011-09-21| 834.25
#2011-09-22| 785.37
#2011-09-23| 792.07
#2011-09-26| 802.42
#2011-09-27| 840.04
#2011-09-28| 830.20
#2011-09-29| 840.31
#2011-09-30| 817.47
#2011-10-03| 803.98
#2011-10-04| 788.20
#2011-10-05| 807.57
#2011-10-06| 827.49
#2011-10-07| 842.95
#2011-10-10| 863.21
#2011-10-11| 857.61
#2011-10-12| 872.70
#2011-10-13| 866.55
#2011-10-14| 880.74
#2011-10-17| 871.31
#2011-10-18| 862.79
#2011-10-19| 870.64
#2011-10-20| 863.19
#2011-10-21| 890.60
#2011-10-24| 899.18
#2011-10-25| 896.01
#2011-10-26| 894.49
#2011-10-27| 932.26
#2011-10-28| 934.12
#2011-10-31| 906.16
#2011-11-01| 869.39
#2011-11-02| 883.37
#2011-11-03| 900.57
#2011-11-04| 896.49
#2011-11-07| 892.69
#2011-11-08| 902.49
#2011-11-09| 876.39
#2011-11-10| 871.13
#2011-11-11| 897.34
#2011-11-14| 884.06
#2011-11-15| 874.52
#2011-11-16| 874.98
#2011-11-17| 867.79
#2011-11-18| 861.01
#2011-11-21| 837.22
#2011-11-22| 832.56
#2011-11-23| 814.46
#2011-11-24| .
#2011-11-25| 809.95
#2011-11-28| 842.50
#2011-11-29| 846.42
#2011-11-30| 882.71
#2011-12-01| 879.93
#2011-12-02| 879.19
#2011-12-05| 887.27
#2011-12-06| 866.66
#2011-12-07| 866.00
#2011-12-08| 852.22
#2011-12-09| 860.58
#2011-12-12| 841.60
#2011-12-13| 832.09
#2011-12-14| 813.48
#2011-12-15| 821.71
#2011-12-16| 817.20
#2011-12-19| 819.09
#2011-12-20| 839.02
#2011-12-21| 828.80
#2011-12-22| 839.14
#2011-12-23| 843.44
#2011-12-26| .
#2011-12-27| 844.64
#2011-12-28| 838.45
#2011-12-29| 841.83
#2011-12-30| 854.06
#2012-01-02| .
#2012-01-03| 875.16
#2012-01-04| 858.10
#2012-01-05| 840.34
#2012-01-06| 837.08
#2012-01-09| 840.82
#2012-01-10| 852.43
#2012-01-11| 842.21
#2012-01-12| 815.13
#2012-01-13| 806.68
#2012-01-16| .
#2012-01-17| 822.16
#2012-01-18| 834.61
#2012-01-19| 844.43
#2012-01-20| 848.04
#2012-01-23| 857.11
#2012-01-24| 848.75
#2012-01-25| 844.71
#2012-01-26| 863.74
#2012-01-27| 856.84
#2012-01-30| 848.66
#2012-01-31| 853.95
#2012-02-01| 877.92
#2012-02-02| 877.55
#2012-02-03| 888.81
#2012-02-06| 883.91
#2012-02-07| 890.76
#2012-02-08| 892.82
#2012-02-09| 893.15
#2012-02-10| 880.60
#2012-02-13| 885.20
#2012-02-14| 875.82
#2012-02-15| 879.97
#2012-02-16| 879.20
#2012-02-17| 892.34
#2012-02-20| .
#2012-02-21| 904.84
#2012-02-22| 894.52
#2012-02-23| 897.31
#2012-02-24| 909.46
#2012-02-27| 904.31
#2012-02-28| 910.01
#2012-02-29| 914.16
#2012-03-01| 913.39
#2012-03-02| 903.57
#2012-03-05| 899.60
#2012-03-06| 871.17
#2012-03-07| 873.81
#2012-03-08| 891.45
#2012-03-09| 891.65
#2012-03-12| 896.13
#2012-03-13| 910.11
#2012-03-14| 908.71
#2012-03-15| 915.07
#2012-03-16| 930.88
#2012-03-19| 933.77
#2012-03-20| 927.05
#2012-03-21| 928.74
#2012-03-22| 918.37
#2012-03-23| 928.80
#2012-03-26| 942.90
#2012-03-27| 941.21
#2012-03-28| 933.54
#2012-03-29| 915.12
#2012-03-30| 927.10
#2012-04-02| 941.65
#2012-04-03| 937.41
#2012-04-04| 902.15
#2012-04-05| 899.66
#2012-04-06| .
#2012-04-09| 897.87
#2012-04-10| 878.72
#2012-04-11| 886.70
#2012-04-12| 899.95
#2012-04-13| 884.84
#2012-04-16| 884.51
#2012-04-17| 906.09
#2012-04-18| 898.70
#2012-04-19| 896.75
#2012-04-20| 904.77
#2012-04-23| 881.15
#2012-04-24| 892.18
#2012-04-25| 895.53
#2012-04-26| 896.43
#2012-04-27| 904.35
#2012-04-30| 902.16
#2012-05-01| 902.53
#2012-05-02| 900.92
#2012-05-03| 900.68
#2012-05-04| 886.18
#2012-05-07| 884.41
#2012-05-08| 875.57
#2012-05-09| 870.19
#2012-05-10| 878.07
#2012-05-11| 884.27
#2012-05-14| 862.41
#2012-05-15| 855.74
#2012-05-16| 849.36
#2012-05-17| 838.25
#2012-05-18| 830.36
#2012-05-21| 835.06
#2012-05-22| 843.52
#2012-05-23| 821.35
#2012-05-24| 830.66
#2012-05-25| 831.96
#2012-05-28| .
#2012-05-29| 834.24
#2012-05-30| 815.55
#2012-05-31| 813.55
#2012-06-01| 798.65
#2012-06-04| 803.08
#2012-06-05| 806.33
#2012-06-06| 814.80
#2012-06-07| 829.23
#2012-06-08| 820.23
#2012-06-11| 824.73
#2012-06-12| 822.43
#2012-06-13| 833.26
#2012-06-14| 835.62
#2012-06-15| 845.25
#2012-06-18| 847.06
#2012-06-19| 867.18
#2012-06-20| 876.74
#2012-06-21| 870.58
#2012-06-22| 860.54
#2012-06-25| 851.54
#2012-06-26| 851.18
#2012-06-27| 858.07
#2012-06-28| 854.28
#2012-06-29| 885.28
#2012-07-02| 887.15
#2012-07-03| 896.72
#2012-07-04| .
#2012-07-05| 880.59
#2012-07-06| 869.39
#2012-07-09| 864.21
#2012-07-10| 871.13
#2012-07-11| 867.61
#2012-07-12| 854.14
#2012-07-13| 866.58
#2012-07-16| 869.93
#2012-07-17| 868.65
#2012-07-18| 882.84
#2012-07-19| 893.90
#2012-07-20| 879.18
#2012-07-23| 855.99
#2012-07-24| 850.97
#2012-07-25| 853.85
#2012-07-26| 882.09
#2012-07-27| 898.87
#2012-07-30| 904.74
#2012-07-31| 901.91
#2012-08-01| 901.50
#2012-08-02| 886.48
#2012-08-03| 915.10
#2012-08-06| 927.30
#2012-08-07| 933.62
#2012-08-08| 929.44
#2012-08-09| 929.92
#2012-08-10| 929.40
#2012-08-13| 930.02
#2012-08-14| 934.09
#2012-08-15| 930.83
#2012-08-16| 940.76
#2012-08-17| 935.91
#2012-08-20| 935.34
#2012-08-21| 949.78
#2012-08-22| 938.21
#2012-08-23| 939.16
#2012-08-24| 939.19
#2012-08-27| 943.23
#2012-08-28| 937.00
#2012-08-29| 935.37
#2012-08-30| 933.97
#2012-08-31| 939.47
#2012-09-03| .
#2012-09-04| 939.40
#2012-09-05| 942.75
#2012-09-06| 964.53
#2012-09-07| 967.47
#2012-09-10| 963.54
#2012-09-11| 965.80
#2012-09-12| 962.90
#2012-09-13| 962.17
#2012-09-14| 985.69
#2012-09-17| 982.00
#2012-09-18| 977.32
#2012-09-19| 984.49
#2012-09-20| 982.02
#2012-09-21| 991.17
#2012-09-24| 984.10
#2012-09-25| 994.92
#2012-09-26| 973.65
#2012-09-27| 966.19
#2012-09-28| 957.14
#2012-10-01| 959.71
#2012-10-02| 967.58
#2012-10-03| 960.78
#2012-10-04| 964.69
#2012-10-05| 961.81
#2012-10-08| 946.80
#2012-10-09| 944.46
#2012-10-10| 947.33
#2012-10-11| 955.04
#2012-10-12| 955.66
#2012-10-15| 955.73
#2012-10-16| 969.97
#2012-10-17| 987.28
#2012-10-18| 989.91
#2012-10-19| 985.42
#2012-10-22| 986.93
#2012-10-23| 965.88
#2012-10-24| 967.50
#2012-10-25| 975.61
#2012-10-26| 982.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.53
#2012-11-01| 991.13
#2012-11-02| 991.21
#2012-11-05| 984.55
#2012-11-06| 989.69
#2012-11-07| 978.54
#2012-11-08| 972.25
#2012-11-09| 975.41
#2012-11-12| 973.57
#2012-11-13| 971.87
#2012-11-14| 960.98
#2012-11-15| 955.19
#2012-11-16| 944.22
#2012-11-19| 965.72
#2012-11-20| 965.11
#2012-11-21| 966.41
#2012-11-22| .
#2012-11-23| 985.87
#2012-11-26| 983.78
#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|1011.23
#2012-12-11|1023.47
#2012-12-12|1026.82
#2012-12-13|1025.42
#2012-12-14|1028.01
#2012-12-17|1038.88
#2012-12-18|1050.04
#2012-12-19|1055.18
#2012-12-20|1053.58
#2012-12-21|1044.04
#2012-12-24|1044.52
#2012-12-25|1044.49
#2012-12-26|1046.07
#2012-12-27|1049.34
#2012-12-28|1042.72
#2012-12-31|1047.07
#2013-01-01|1047.14
#2013-01-02|1067.47
#2013-01-03|1061.70
#2013-01-04|1058.47
#2013-01-07|1055.26
#2013-01-08|1053.15
#2013-01-09|1047.55
#2013-01-10|1055.79
#2013-01-11|1058.26
#2013-01-14|1051.45
#2013-01-15|1048.30
#2013-01-16|1043.67
#2013-01-17|1059.01
#2013-01-18|1051.73
#2013-01-21|1057.39
#2013-01-22|1055.80
#2013-01-23|1056.90
#2013-01-24|1063.00
#2013-01-25|1078.02
#2013-01-28|1070.67
#2013-01-29|1070.67
#2013-01-30|1070.41
#2013-01-31|1061.34
#2013-02-01|1079.70
#2013-02-04|1066.35
#2013-02-05|1070.66
#2013-02-06|1071.58
#2013-02-07|1064.67
#2013-02-08|1076.81
#2013-02-11|1073.42
#2013-02-12|1084.35
#2013-02-13|1082.42
#2013-02-14|1069.31
#2013-02-15|1070.62
#2013-02-18|1068.59
#2013-02-19|1074.79
#2013-02-20|1075.54
#2013-02-21|1057.02
#2013-02-22|1064.50
#2013-02-25|1064.50
#2013-02-26|1042.00
#2013-02-27|1045.23
#2013-02-28|1049.51
#2013-03-01|1040.36
#2013-03-04|1039.02
#2013-03-05|1059.35
#2013-03-06|1059.56
#2013-03-07|1064.18
#2013-03-08|1068.70
#2013-03-11|1068.78
#2013-03-12|1069.78
#2013-03-13|1059.10
#2013-03-14|1073.34
#2013-03-15|1075.14
#2013-03-18|1071.82
#2013-03-19|1063.99
#2013-03-20|1073.72
#2013-03-21|1065.83
#2013-03-22|1069.00
#2013-03-25|1061.12
#2013-03-26|1063.36
#2013-03-27|1054.28
#2013-03-28|1070.66
#2013-03-29|1070.77
#2013-04-01|1071.99
#2013-04-02|1082.73
#2013-04-03|1074.40
#2013-04-04|1066.18
#2013-04-05|1060.43
#2013-04-08|1067.06
#2013-04-09|1073.22
#2013-04-10|1089.98
#2013-04-11|1104.71
#2013-04-12|1100.89
#2013-04-15|1089.74
#2013-04-16|1083.56
#2013-04-17|1058.91
#2013-04-18|1055.69
#2013-04-19|1064.21
#2013-04-22|1070.82
#2013-04-23|1087.11
#2013-04-24|1095.00
#2013-04-25|1106.61
#2013-04-26|1105.03
#2013-04-29|1115.79
#2013-04-30|1120.89
#2013-05-01|1124.42
#2013-05-02|1122.74
#2013-05-03|1137.18
#2013-05-06|1132.61
#2013-05-07|1133.59
#2013-05-08|1155.67
#2013-05-09|1147.70
#2013-05-10|1142.13
#2013-05-13|1141.80
#2013-05-14|1141.62
#2013-05-15|1141.00
#2013-05-16|1145.73
#2013-05-17|1147.06
#2013-05-20|1146.89
#2013-05-21|1147.80
#2013-05-22|1156.78
#2013-05-23|1137.25
#2013-05-24|1136.56
#2013-05-27|1138.58
#2013-05-28|1146.35
#2013-05-29|1129.51
#2013-05-30|1137.95
#2013-05-31|1118.22
#2013-06-03|1118.44
#2013-06-04|1126.97
#2013-06-05|1104.09
#2013-06-06|1102.87
#2013-06-07|1111.96
#2013-06-10|1115.62
#2013-06-11|1103.99
#2013-06-12|1110.80
#2013-06-13|1104.67
#2013-06-14|1115.26
#2013-06-17|1126.06
#2013-06-18|1124.15
#2013-06-19|1133.40
#2013-06-20|1076.53
#2013-06-21|1061.64
#2013-06-24|1039.96
#2013-06-25|1053.57
#2013-06-26|1067.40
#2013-06-27|1076.92
#2013-06-28|1076.10
#2013-07-01|1097.68
#2013-07-02|1093.39
#2013-07-03|1081.12
#2013-07-04|1103.16
#2013-07-05|1083.62
#2013-07-08|1094.59
#2013-07-09|1094.98
#2013-07-10|1103.07
#2013-07-11|1124.65
#2013-07-12|1125.32
#2013-07-15|1134.48
#2013-07-16|1136.62
#2013-07-17|1142.16
#2013-07-18|1157.41
#2013-07-19|1162.56
#2013-07-22|1167.20
#2013-07-23|1168.25
#2013-07-24|1174.79
#2013-07-25|1168.99
#2013-07-26|1169.20
#2013-07-29|1169.16
#2013-07-30|1176.22
#2013-07-31|1169.10
#2013-08-01|1180.16
#2013-08-02|1191.75
#2013-08-05|1189.91
#2013-08-06|1189.23
#2013-08-07|1184.80
#2013-08-08|1200.93
#2013-08-09|1205.06
#2013-08-12|1196.08
#2013-08-13|1196.95
#2013-08-14|1205.01
#2013-08-15|1184.21
#2013-08-16|1190.27
#2013-08-19|1189.57
#2013-08-20|1185.30
#2013-08-21|1177.83
#2013-08-22|1186.90
#2013-08-23|1199.25
#2013-08-26|1197.10
#2013-08-27|1176.32
#2013-08-28|1163.09
#2013-08-29|1167.78
#2013-08-30|1156.90
#2013-09-02|1180.73
#2013-09-03|1178.06
#2013-09-04|1180.60
#2013-09-05|1184.57
#2013-09-06|1192.40
#2013-09-09|1203.56
#2013-09-10|1224.76
#2013-09-11|1229.84
#2013-09-12|1237.55
#2013-09-13|1235.90
#2013-09-16|1255.63
#2013-09-17|1253.71
#2013-09-18|1256.94
#2013-09-19|1281.86
#2013-09-20|1273.43
#2013-09-23|1267.67
#2013-09-24|1266.73
#2013-09-25|1260.67
#2013-09-26|1263.49
#2013-09-27|1262.41
#2013-09-30|1259.15
#2013-10-01|1267.29
#2013-10-02|1258.82
#2013-10-03|1262.73
#2013-10-04|1258.25
#2013-10-07|1254.02
#2013-10-08|1250.93
#2013-10-09|1240.55
#2013-10-10|1255.52
#2013-10-11|1261.02
#2013-10-14|1262.68
#2013-10-15|1270.42
#2013-10-16|1272.15
#2013-10-17|1295.44
#2013-10-18|1309.71
#2013-10-21|1311.37
#2013-10-22|1321.14
#2013-10-23|1319.65
#2013-10-24|1317.80
#2013-10-25|1314.63
#2013-10-28|1319.83
#2013-10-29|1319.60
#2013-10-30|1322.54
#2013-10-31|1309.90
#2013-11-01|1294.57
#2013-11-04|1299.66
#2013-11-05|1296.98
#2013-11-06|1306.12
#2013-11-07|1290.75
#2013-11-08|1278.18
#2013-11-11|1282.24
#2013-11-12|1277.46
#2013-11-13|1270.08
#2013-11-14|1280.31
#2013-11-15|1283.84
#2013-11-18|1298.79
#2013-11-19|1291.70
#2013-11-20|1291.62
#2013-11-21|1285.89
#2013-11-22|1296.99
#2013-11-25|1302.93
#2013-11-26|1299.67
#2013-11-27|1307.50
#2013-11-28|1311.54
#2013-11-29|1314.05
#2013-12-02|1299.59
#2013-12-03|1289.50
#2013-12-04|1281.94
#2013-12-05|1273.76
#2013-12-06|1276.24
#2013-12-09|1284.49
#2013-12-10|1281.86
#2013-12-11|1277.24
#2013-12-12|1261.39
#2013-12-13|1261.21
#2013-12-16|1277.13
#2013-12-17|1265.20
#2013-12-18|1270.21
#2013-12-19|1278.07
#2013-12-20|1286.44
#2013-12-23|1299.07
#2013-12-24|1300.86
#2013-12-25|1299.93
#2013-12-26|1301.92
#2013-12-27|1316.39
#2013-12-30|1316.14
#2013-12-31|1313.27
#2014-01-01|1313.34
#2014-01-02|1298.55
#2014-01-03|1308.23
#2014-01-06|1305.87
#2014-01-07|1303.78
#2014-01-08|1299.64
#2014-01-09|1284.62
#2014-01-10|1296.96
#2014-01-13|1296.35
#2014-01-14|1302.11
#2014-01-15|1303.55
#2014-01-16|1296.91
#2014-01-17|1292.99
#2014-01-20|1291.90
#2014-01-21|1292.08
#2014-01-22|1292.21
#2014-01-23|1287.22
#2014-01-24|1259.60
#2014-01-27|1247.69
#2014-01-28|1249.31
#2014-01-29|1244.24
#2014-01-30|1233.30
#2014-01-31|1228.61
#2014-02-03|1216.09
#2014-02-04|1211.55
#2014-02-05|1215.11
#2014-02-06|1239.32
#2014-02-07|1244.08
#2014-02-10|1246.07
#2014-02-11|1260.12
#2014-02-12|1267.51
#2014-02-13|1268.51
#2014-02-14|1276.06
#2014-02-17|1283.98
#2014-02-18|1277.50
#2014-02-19|1281.10
#2014-02-20|1283.37
#2014-02-21|1288.34
#2014-02-24|1296.54
#2014-02-25|1299.85
#2014-02-26|1284.65
#2014-02-27|1286.34
#2014-02-28|1300.54
#2014-03-03|1270.86
#2014-03-04|1294.26
#2014-03-05|1300.24
#2014-03-06|1304.40
#2014-03-07|1295.12
#2014-03-10|1286.44
#2014-03-11|1281.91
#2014-03-12|1275.58
#2014-03-13|1256.26
#2014-03-14|1248.87
#2014-03-17|1265.95
#2014-03-18|1267.44
#2014-03-19|1273.05
#2014-03-20|1259.23
#2014-03-21|1256.80
#2014-03-24|1247.71
#2014-03-25|1265.02
#2014-03-26|1278.39
#2014-03-27|1268.84
#2014-03-28|1275.05
#2014-03-31|1283.31
#2014-04-01|1290.01
#2014-04-02|1290.90
#2014-04-03|1287.65
#2014-04-04|1285.17
#2014-04-07|1273.61
#2014-04-08|1270.83
#2014-04-09|1275.77
#2014-04-10|1273.49
#2014-04-11|1252.56
#2014-04-14|1251.33
#2014-04-15|1238.77
#2014-04-16|1253.10
#2014-04-17|1259.53
#2014-04-18|1257.71
#2014-04-21|1257.35
#2014-04-22|1273.37
#2014-04-23|1271.08
#2014-04-24|1269.10
#2014-04-25|1262.37
#2014-04-28|1264.81
#2014-04-29|1274.08
#2014-04-30|1282.41
#2014-05-01|1281.05
#2014-05-02|1273.37
#2014-05-05|1270.58
#2014-05-06|1274.90
#2014-05-07|1275.09
#2014-05-08|1290.55
#2014-05-09|1282.80
#2014-05-12|1286.63
#2014-05-13|1289.49
#2014-05-14|1288.34
#2014-05-15|1286.39
#2014-05-16|1291.96
#2014-05-19|1294.59
#2014-05-20|1287.50
#2014-05-21|1290.87
#2014-05-22|1298.62
#2014-05-23|1296.66
#2014-05-26|1301.91
#2014-05-27|1296.67
#2014-05-28|1292.17
#2014-05-29|1300.08
#2014-05-30|1297.33
#2014-06-02|1293.43
#2014-06-03|1283.34
#2014-06-04|1282.95
#2014-06-05|1281.35
#2014-06-06|1290.02
#2014-06-09|1293.39
#2014-06-10|1297.28
#2014-06-11|1294.62
#2014-06-12|1291.73
#2014-06-13|1281.82
#2014-06-16|1274.37
#2014-06-17|1274.68
#2014-06-18|1275.14
#2014-06-19|1286.15
#2014-06-20|1279.76
#2014-06-23|1282.74
#2014-06-24|1284.13
#2014-06-25|1276.67
#2014-06-26|1277.05
#2014-06-27|1281.56
#2014-06-30|1286.76
#2014-07-01|1290.25
#2014-07-02|1296.51
#2014-07-03|1306.55
#2014-07-04|1300.26
#2014-07-07|1289.92
#2014-07-08|1275.95
#2014-07-09|1275.75
#2014-07-10|1265.97
#2014-07-11|1266.36
#2014-07-14|1283.40
#2014-07-15|1274.46
#2014-07-16|1290.91
#2014-07-17|1277.73
#2014-07-18|1275.39
#2014-07-21|1266.58
#2014-07-22|1266.60
#2014-07-23|1275.17
#2014-07-24|1273.66
#2014-07-25|1260.92
#2014-07-28|1257.36
#2014-07-29|1255.03
#2014-07-30|1239.96
#2014-07-31|1222.74
#2014-08-01|1214.09
#2014-08-04|1212.30
#2014-08-05|1213.30
#2014-08-06|1199.70
#2014-08-07|1190.58
#2014-08-08|1194.34
#2014-08-11|1207.59
#2014-08-12|1206.60
#2014-08-13|1211.62
#2014-08-14|1212.30
#2014-08-15|1214.26
#2014-08-18|1224.94
#2014-08-19|1224.92
#2014-08-20|1216.76
#2014-08-21|1223.72
#2014-08-22|1216.71
#2014-08-25|1220.74
#2014-08-26|1234.14
#2014-08-27|1234.90
#2014-08-28|1224.26
#2014-08-29|1213.39
#2014-09-01|1210.59
#2014-09-02|1210.76
#2014-09-03|1217.67
#2014-09-04|1211.22
#2014-09-05|1205.97
#2014-09-08|1199.81
#2014-09-09|1194.86
#2014-09-10|1198.26
#2014-09-11|1193.93
#2014-09-12|1192.18
#2014-09-15|1194.46
#2014-09-16|1185.64
#2014-09-17|1188.49
#2014-09-18|1194.43
#2014-09-19|1190.32
#2014-09-22|1167.89
#2014-09-23|1154.69
#2014-09-24|1159.05
#2014-09-25|1137.87
#2014-09-26|1129.67
#2014-09-29|1124.39
#2014-09-30|1122.81
#2014-10-01|1103.23
#2014-10-02|1086.62
#2014-10-03|1083.53
#2014-10-06|1098.81
#2014-10-07|1094.46
#2014-10-08|1089.87
#2014-10-09|1087.43
#2014-10-10|1067.60
#2014-10-13|1061.32
#2014-10-14|1061.87
#2014-10-15|1045.76
#2014-10-16|1048.71
#2014-10-17|1076.60
#2014-10-20|1072.44
#2014-10-21|1096.35
#2014-10-22|1090.65
#2014-10-23|1089.09
#2014-10-24|1081.84
#2014-10-27|1083.51
#2014-10-28|1106.43
#2014-10-29|1117.08
#2014-10-30|1112.69
#2014-10-31|1119.95
#2014-11-03|1112.55
#2014-11-04|1110.07
#2014-11-05|1122.49
#2014-11-06|1125.68
#2014-11-07|1117.26
#2014-11-10|1134.77
#2014-11-11|1140.34
#2014-11-12|1137.91
#2014-11-13|1141.78
#2014-11-14|1144.15
#2014-11-17|1149.90
#2014-11-18|1163.09
#2014-11-19|1161.65
#2014-11-20|1159.08
#2014-11-21|1169.87
#2014-11-24|1176.57
#2014-11-25|1173.57
#2014-11-26|1172.37
#2014-11-27|1170.72
#2014-11-28|1173.10
#2014-12-01|1168.69
#2014-12-02|1165.97
#2014-12-03|1165.64
#2014-12-04|1159.77
#2014-12-05|1160.65
#2014-12-08|1151.24
#2014-12-09|1135.23
#2014-12-10|1131.20
#2014-12-11|1132.17
#2014-12-12|1111.20
#2014-12-15|1089.81
#2014-12-16|1100.61
#2014-12-17|1095.94
#2014-12-18|1126.91
#2014-12-19|1135.58
#2014-12-22|1140.83
#2014-12-23|1145.99
#2014-12-24|1146.34
#2014-12-25|1146.29
#2014-12-26|1145.82
#2014-12-29|1148.97
#2014-12-30|1146.63
#2014-12-31|1149.18
#2015-01-01|1149.22
#2015-01-02|1135.53
#2015-01-05|1103.94
#2015-01-06|1096.48
#2015-01-07|1088.35
#2015-01-08|1127.79
#2015-01-09|1119.50
#2015-01-12|1121.60
#2015-01-13|1147.26
#2015-01-14|1144.69
#2015-01-15|1143.77
#2015-01-16|1142.00
#2015-01-19|1155.09
#2015-01-20|1161.95
#2015-01-21|1177.54
#2015-01-22|1179.76
#2015-01-23|1180.05
#2015-01-26|1183.20
#2015-01-27|1186.76
#2015-01-28|1175.70
#2015-01-29|1176.23
#2015-01-30|1165.30
#2015-02-02|1169.12
#2015-02-03|1187.16
#2015-02-04|1184.99
#2015-02-05|1192.79
#2015-02-06|1183.80
#2015-02-09|1180.44
#2015-02-10|1194.08
#2015-02-11|1182.17
#2015-02-12|1203.52
#2015-02-13|1214.33
#2015-02-16|1212.34
#2015-02-17|1207.35
#2015-02-18|1214.85
#2015-02-19|1230.29
#2015-02-20|1228.97
#2015-02-23|1238.05
#2015-02-24|1238.95
#2015-02-25|1241.38
#2015-02-26|1235.76
#2015-02-27|1237.92
#2015-03-02|1238.71
#2015-03-03|1230.73
#2015-03-04|1220.87
#2015-03-05|1229.94
#2015-03-06|1216.21
#2015-03-09|1208.55
#2015-03-10|1181.01
#2015-03-11|1171.97
#2015-03-12|1173.36
#2015-03-13|1160.76
#2015-03-16|1185.84
#2015-03-17|1175.66
#2015-03-18|1188.70
#2015-03-19|1193.59
#2015-03-20|1217.63
#2015-03-23|1227.86
#2015-03-24|1222.81
#2015-03-25|1218.29
#2015-03-26|1201.37
#2015-03-27|1199.59
#2015-03-30|1207.60
#2015-03-31|1202.80
#2015-04-01|1202.98
#2015-04-02|1219.05
#2015-04-03|1229.99
#2015-04-06|1235.73
#2015-04-07|1236.86
#2015-04-08|1233.58
#2015-04-09|1234.21
#2015-04-10|1238.08
#2015-04-13|1227.91
#2015-04-14|1237.61
#2015-04-15|1237.93
#2015-04-16|1236.53
#2015-04-17|1224.92
#2015-04-20|1224.14
#2015-04-21|1227.86
#2015-04-22|1210.69
#2015-04-23|1216.53
#2015-04-24|1228.18
#2015-04-27|1236.49
#2015-04-28|1237.12
#2015-04-29|1238.62
#2015-04-30|1232.85
#2015-05-01|1228.02
#2015-05-04|1228.84
#2015-05-05|1219.46
#2015-05-06|1229.15
#2015-05-07|1216.98
#2015-05-08|1249.97
#2015-05-11|1260.29
#2015-05-12|1259.59
#2015-05-13|1272.10
#2015-05-14|1280.81
#2015-05-15|1284.23
#2015-05-18|1279.44
#2015-05-19|1271.16
#2015-05-20|1272.21
#2015-05-21|1281.54
#2015-05-22|1268.73
#2015-05-25|1263.11
#2015-05-26|1243.02
#2015-05-27|1251.98
#2015-05-28|1254.49
#2015-05-29|1237.73
#2015-06-01|1232.01
#2015-06-02|1241.12
#2015-06-03|1259.53
#2015-06-04|1257.35
#2015-06-05|1226.19
#2015-06-08|1224.83
#2015-06-09|1224.89
#2015-06-10|1257.07
#2015-06-11|1260.72
#2015-06-12|1253.15
#2015-06-15|1239.67
#2015-06-16|1241.72
#2015-06-17|1233.96
#2015-06-18|1258.21
#2015-06-19|1256.21
#2015-06-22|1283.40
#2015-06-23|1282.46
#2015-06-24|1275.82
#2015-06-25|1270.00
#2015-06-26|1271.85
#2015-06-29|1244.19
#2015-06-30|1231.87
#2015-07-01|1238.15
#2015-07-02|1231.52
#2015-07-03|1220.63
#2015-07-06|1208.79
#2015-07-07|1173.68
#2015-07-08|1176.67
#2015-07-09|1195.95
#2015-07-10|1228.63
#2015-07-13|1241.63
#2015-07-14|1246.58
#2015-07-15|1248.42
#2015-07-16|1258.85
#2015-07-17|1255.14
#2015-07-20|1259.49
#2015-07-21|1264.16
#2015-07-22|1258.46
#2015-07-23|1257.69
#2015-07-24|1244.64
#2015-07-27|1238.20
#2015-07-28|1239.95
#2015-07-29|1249.59
#2015-07-30|1246.51
#2015-07-31|1265.43
#2015-08-03|1264.97
#2015-08-04|1269.21
#2015-08-05|1272.20
#2015-08-06|1274.16
#2015-08-07|1262.91
#2015-08-10|1271.76
#2015-08-11|1262.76
#2015-08-12|1246.08
#2015-08-13|1252.94
#2015-08-14|1251.78
#2015-08-17|1250.63
#2015-08-18|1250.83
#2015-08-19|1232.08
#2015-08-20|1231.40
#2015-08-21|1210.99
#2015-08-24|1170.12
#2015-08-25|1201.85
#2015-08-26|1184.11
#2015-08-27|1198.49
#2015-08-28|1200.28
#2015-08-31|1197.90
#2015-09-01|1166.33
#2015-09-02|1167.68
#2015-09-03|1180.11
#2015-09-04|1151.20
#2015-09-07|1153.85
#2015-09-08|1167.54
#2015-09-09|1180.44
#2015-09-10|1173.57
#2015-09-11|1166.03
#2015-09-14|1160.96
#2015-09-15|1153.64
#2015-09-16|1183.87
#2015-09-17|1183.08
#2015-09-18|1178.70
#2015-09-21|1170.74
#2015-09-22|1129.79
#2015-09-23|1132.83
#2015-09-24|1115.79
#2015-09-25|1133.66
#2015-09-28|1116.78
#2015-09-29|1114.78
#2015-09-30|1147.86
#2015-10-01|1145.47
#2015-10-02|1157.45
#2015-10-05|1188.59
#2015-10-06|1204.15
#2015-10-07|1202.86
#2015-10-08|1209.07
#2015-10-09|1216.49
#2015-10-12|1218.35
#2015-10-13|1202.83
#2015-10-14|1201.44
#2015-10-15|1207.84
#2015-10-16|1214.31
#2015-10-19|1211.43
#2015-10-20|1214.79
#2015-10-21|1217.09
#2015-10-22|1217.66
#2015-10-23|1232.14
#2015-10-26|1231.91
#2015-10-27|1217.71
#2015-10-28|1228.57
#2015-10-29|1222.00
#2015-10-30|1228.80
#2015-11-02|1231.29
#2015-11-03|1227.28
#2015-11-04|1229.47
#2015-11-05|1231.45
#2015-11-06|1212.65
#2015-11-09|1201.92
#2015-11-10|1195.26
#2015-11-11|1202.74
#2015-11-12|1189.38
#2015-11-13|1168.60
#2015-11-16|1168.93
#2015-11-17|1187.70
#2015-11-18|1184.17
#2015-11-19|1193.92
#2015-11-20|1193.12
#2015-11-23|1177.37
#2015-11-24|1159.52
#2015-11-25|1173.67
#2015-11-26|1183.04
#2015-11-27|1178.98
#2015-11-30|1182.58
#2015-12-01|1181.65
#2015-12-02|1180.00
#2015-12-03|1178.97
#2015-12-04|1180.80
#2015-12-07|1178.85
#2015-12-08|1159.37
#2015-12-09|1162.65
#2015-12-10|1137.74
#2015-12-11|1117.96
#2015-12-14|1115.71
#2015-12-15|1141.49
#2015-12-16|1139.94
#2015-12-17|1137.12
#2015-12-18|1124.75
#2015-12-21|1123.20
#2015-12-22|1124.12
#2015-12-23|1139.84
#2015-12-24|1146.28
#2015-12-25|1146.28
#2015-12-28|1142.15
#2015-12-29|1148.12
#2015-12-30|1144.50
#2015-12-31|1132.69
#2016-01-01|1132.69
#2016-01-04|1093.22
#2016-01-05|1086.13
#2016-01-06|1078.59
#2016-01-07|1067.09
#2016-01-08|1066.48
#2016-01-11|1051.87
#2016-01-12|1064.25
#2016-01-13|1072.14
#2016-01-14|1055.41
#2016-01-15|1037.07
#2016-01-18|1019.37
#2016-01-19|1034.30
#2016-01-20|1007.09
#2016-01-21|1023.22
#2016-01-22|1059.40
#2016-01-25|1050.34
#2016-01-26|1056.66
#2016-01-27|1066.83
#2016-01-28|1065.30
#2016-01-29|1077.78
#2016-02-01|1088.04
#2016-02-02|1071.12
#2016-02-03|1067.16
#2016-02-04|1075.50
#2016-02-05|1069.44
#2016-02-08|1036.73
#2016-02-09|1043.91
#2016-02-10|1054.48
#2016-02-11|1032.41
#2016-02-12|1040.51
#2016-02-15|1060.09
#2016-02-16|1053.32
#2016-02-17|1082.04
#2016-02-18|1087.47
#2016-02-19|1078.98
#2016-02-22|1079.26
#2016-02-23|1066.00
#2016-02-24|1039.78
#2016-02-25|1060.03
#2016-02-26|1062.57
#2016-02-29|1063.62
#2016-03-01|1083.91
#2016-03-02|1084.08
#2016-03-03|1095.66
#2016-03-04|1114.93
#2016-03-07|1111.26
#2016-03-08|1109.15
#2016-03-09|1112.13
#2016-03-10|1101.11
#2016-03-11|1118.19
#2016-03-14|1124.55
#2016-03-15|1104.47
#2016-03-16|1103.91
#2016-03-17|1135.53
#2016-03-18|1137.29
#2016-03-21|1131.43
#2016-03-22|1125.71
#2016-03-23|1121.02
#2016-03-24|1096.16
#2016-03-25|1096.00
#2016-03-28|1101.39
#2016-03-29|1104.03
#2016-03-30|1141.49
#2016-03-31|1134.31
#2016-04-01|1119.99
#2016-04-04|1131.00
#2016-04-05|1109.48
#2016-04-06|1120.17
#2016-04-07|1119.96
#2016-04-08|1131.86
#2016-04-11|1142.93
#2016-04-12|1142.06
#2016-04-13|1145.56
#2016-04-14|1139.37
#2016-04-15|1140.98
#2016-04-18|1147.88
#2016-04-19|1168.59
#2016-04-20|1166.75
#2016-04-21|1156.22
#2016-04-22|1147.48
#2016-04-25|1146.19
#2016-04-26|1147.71
#2016-04-27|1146.35
#2016-04-28|1146.24
#2016-04-29|1140.01
#2016-05-02|1146.95
#2016-05-03|1126.55
#2016-05-04|1110.50
#2016-05-05|1109.59
#2016-05-06|1102.82
#2016-05-09|1108.52
#2016-05-10|1117.61
#2016-05-11|1112.87
#2016-05-12|1106.34
#2016-05-13|1103.84
#2016-05-16|1105.20
#2016-05-17|1102.07
#2016-05-18|1108.33
#2016-05-19|1090.54
#2016-05-20|1105.86
#2016-05-23|1100.82
#2016-05-24|1122.14
#2016-05-25|1117.90
#2016-05-26|1125.24
#2016-05-27|1126.28
#2016-05-30|1129.23
#2016-05-31|1118.65
#2016-06-01|1112.62
#2016-06-02|1118.98
#2016-06-03|1127.89
#2016-06-06|1131.53
#2016-06-07|1140.86
#2016-06-08|1141.98
#2016-06-09|1123.91
#2016-06-10|1090.42
#2016-06-13|1072.34
#2016-06-14|1044.71
#2016-06-15|1063.09
#2016-06-16|1043.16
#2016-06-17|1067.29
#2016-06-20|1120.26
#2016-06-21|1121.04
#2016-06-22|1123.28
#2016-06-23|1145.29
#2016-06-24|1040.37
#2016-06-27| 966.32
#2016-06-28|1000.81
#2016-06-29|1035.96
#2016-06-30|1042.15
#2016-07-01|1054.45
#2016-07-04|1045.72
#2016-07-05|1021.48
#2016-07-06| 997.18
#2016-07-07|1009.68
#2016-07-08|1027.13
#2016-07-11|1050.03
#2016-07-12|1071.61
#2016-07-13|1076.58
#2016-07-14|1081.14
#2016-07-15|1072.51
#2016-07-18|1074.07
#2016-07-19|1066.66
#2016-07-20|1079.61
#2016-07-21|1070.84
#2016-07-22|1063.51
#2016-07-25|1073.90
#2016-07-26|1068.49
#2016-07-27|1076.70
#2016-07-28|1074.20
#2016-07-29|1093.25
#2016-08-01|1089.12
#2016-08-02|1080.59
#2016-08-03|1078.23
#2016-08-04|1081.85
#2016-08-05|1090.96
#2016-08-08|1093.73
#2016-08-09|1108.78
#2016-08-10|1116.53
#2016-08-11|1126.58
#2016-08-12|1131.04
#2016-08-15|1131.15
#2016-08-16|1122.42
#2016-08-17|1112.38
#2016-08-18|1130.61
#2016-08-19|1122.22
#2016-08-22|1124.94
#2016-08-23|1138.59
#2016-08-24|1127.94
#2016-08-25|1120.21
#2016-08-26|1119.00
#2016-08-29|1103.23
#2016-08-30|1102.81
#2016-08-31|1094.08
#2016-09-01|1105.10
#2016-09-02|1123.14
#2016-09-05|1121.09
#2016-09-06|1135.87
#2016-09-07|1140.22
#2016-09-08|1139.10
#2016-09-09|1109.54
#2016-09-12|1098.87
#2016-09-13|1091.07
#2016-09-14|1091.31
#2016-09-15|1093.30
#2016-09-16|1083.05
#2016-09-19|1099.93
#2016-09-20|1096.56
#2016-09-21|1092.87
#2016-09-22|1123.16
#2016-09-23|1113.79
#2016-09-26|1100.87
#2016-09-27|1096.91
#2016-09-28|1099.60
#2016-09-29|1101.23
#2016-09-30|1101.16
#2016-10-03|1099.79
#2016-10-04|1110.37
#2016-10-05|1115.70
#2016-10-06|1103.93
#2016-10-07|1080.85
#2016-10-10|1086.96
#2016-10-11|1072.62
#2016-10-12|1067.94
#2016-10-13|1059.16
#2016-10-14|1073.57
#2016-10-17|1060.79
#2016-10-18|1079.75
#2016-10-19|1093.96
#2016-10-20|1090.66
#2016-10-21|1084.04
#2016-10-24|1082.75
#2016-10-25|1070.47
#2016-10-26|1080.72
#2016-10-27|1076.43
#2016-10-28|1080.47
#2016-10-31|1080.88
#2016-11-01|1080.70
#2016-11-02|1078.76
#2016-11-03|1087.40
#2016-11-04|1071.91
#2016-11-07|1072.13
#2016-11-08|1076.12
#2016-11-09|1067.47
#2016-11-10|1040.16
#2016-11-11|1040.26
#2016-11-14|1032.75
#2016-11-15|1050.96
#2016-11-16|1046.27
#2016-11-17|1053.61
#2016-11-18|1042.00
#2016-11-21|1047.91
#2016-11-22|1049.94
#2016-11-23|1038.70
#2016-11-24|1046.89
#2016-11-25|1053.66
#2016-11-28|1045.98
#2016-11-29|1051.27
#2016-11-30|1045.10
#2016-12-01|1036.04
#2016-12-02|1037.92
#2016-12-05|1055.95
#2016-12-06|1059.67
#2016-12-07|1070.42
#2016-12-08|1067.59
#2016-12-09|1071.24
#2016-12-12|1072.60
#2016-12-13|1083.06
#2016-12-14|1073.22
#2016-12-15|1045.67
#2016-12-16|1045.24
#2016-12-19|1047.03
#2016-12-20|1044.30
#2016-12-21|1047.01
#2016-12-22|1049.36
#2016-12-23|1046.63
#2016-12-26|1046.65
#2016-12-27|1048.05
#2016-12-28|1050.26
#2016-12-29|1058.39
#2016-12-30|1068.76
#2017-01-02|1073.28
#2017-01-03|1054.90
#2017-01-04|1051.64
#2017-01-05|1056.89
#2017-01-06|1054.47
#2017-01-09|1052.60
#2017-01-10|1058.39
#2017-01-11|1043.70
#2017-01-12|1061.82
#2017-01-13|1070.78
#2017-01-16|1060.17
#2017-01-17|1072.00
#2017-01-18|1072.41
#2017-01-19|1069.68
#2017-01-20|1065.13
#2017-01-23|1066.54
#2017-01-24|1065.56
#2017-01-25|1073.75
#2017-01-26|1066.14
#2017-01-27|1073.62
#2017-01-30|1064.45
#2017-01-31|1075.36
#2017-02-01|1075.53
#2017-02-02|1076.03
#2017-02-03|1078.30
#2017-02-06|1062.35
#2017-02-07|1062.68
#2017-02-08|1071.30
#2017-02-09|1073.26
#2017-02-10|1074.53
#2017-02-13|1075.60
#2017-02-14|1073.31
#2017-02-15|1071.44
#2017-02-16|1078.46
#2017-02-17|1069.15
#2017-02-20|1071.95
#2017-02-21|1067.80
#2017-02-22|1066.34
#2017-02-23|1072.24
#2017-02-24|1058.72
#2017-02-27|1059.76
#2017-02-28|1062.03
#2017-03-01|1070.96
#2017-03-02|1060.62
#2017-03-03|1062.91
#2017-03-06|1070.13
#2017-03-07|1065.86
#2017-03-08|1064.36
#2017-03-09|1064.31
#2017-03-10|1073.03
#2017-03-13|1080.93
#2017-03-14|1076.54
#2017-03-15|1072.80
#2017-03-16|1088.74
#2017-03-17|1092.94
#2017-03-20|1094.50
#2017-03-21|1095.20
#2017-03-22|1084.07
#2017-03-23|1099.17
#2017-03-24|1098.60
#2017-03-27|1104.01
#2017-03-28|1101.43
#2017-03-29|1093.39
#2017-03-30|1093.46
#2017-03-31|1089.83
#2017-04-03|1078.93
#2017-04-04|1075.34
#2017-04-05|1069.59
#2017-04-06|1073.28
#2017-04-07|1069.66
#2017-04-10|1069.62
#2017-04-11|1076.87
#2017-04-12|1077.97
#2017-04-13|1085.98
#2017-04-14|1085.91
#2017-04-17|1090.97
#2017-04-18|1089.38
#2017-04-19|1099.02
#2017-04-20|1101.37
#2017-04-21|1091.04
#2017-04-24|1124.33
#2017-04-25|1130.43
#2017-04-26|1136.31
#2017-04-27|1138.97
#2017-04-28|1145.64
#2017-05-01|1147.35
#2017-05-02|1151.78
#2017-05-03|1146.13
#2017-05-04|1145.93
#2017-05-05|1159.13
#2017-05-08|1155.39
#2017-05-09|1158.06
#2017-05-10|1161.66
#2017-05-11|1152.96
#2017-05-12|1165.20
#2017-05-15|1171.34
#2017-05-16|1184.80
#2017-05-17|1182.96
#2017-05-18|1178.43
#2017-05-19|1192.54
#2017-05-22|1206.43
#2017-05-23|1204.79
#2017-05-24|1202.00
#2017-05-25|1203.72
#2017-05-26|1198.96
#2017-05-29|1198.28
#2017-05-30|1197.33
#2017-05-31|1196.69
#2017-06-01|1198.29
#2017-06-02|1206.31
#2017-06-05|1203.91
#2017-06-06|1192.47
#2017-06-07|1186.59
#2017-06-08|1181.19
#2017-06-09|1174.61
#2017-06-12|1166.78
#2017-06-13|1177.48
#2017-06-14|1187.83
#2017-06-15|1148.29
#2017-06-16|1145.02
#2017-06-19|1150.85
#2017-06-20|1133.36
#2017-06-21|1132.84
#2017-06-22|1132.32
#2017-06-23|1141.58
#2017-06-26|1145.32
#2017-06-27|1146.91
#2017-06-28|1155.71
#2017-06-29|1153.89
#2017-06-30|1146.98
#2017-07-03|1145.10
#2017-07-04|1142.10
#2017-07-05|1146.37
#2017-07-06|1146.08
#2017-07-07|1140.32
#2017-07-10|1138.01
#2017-07-11|1129.75
#2017-07-12|1142.80
#2017-07-13|1142.72
#2017-07-14|1153.94
#2017-07-17|1168.97
#2017-07-18|1163.37
#2017-07-19|1166.28
#2017-07-20|1176.20
#2017-07-21|1167.54
#2017-07-24|1161.20
#2017-07-25|1157.74
#2017-07-26|1165.19
#2017-07-27|1170.34
#2017-07-28|1169.04
#2017-07-31|1169.27
#2017-08-01|1180.31
#2017-08-02|1190.51
#2017-08-03|1194.82
#2017-08-04|1190.57
#2017-08-07|1193.83
#2017-08-08|1191.14
#2017-08-09|1183.52
#2017-08-10|1175.35
#2017-08-11|1168.05
#2017-08-14|1174.93
#2017-08-15|1167.80
#2017-08-16|1172.76
#2017-08-17|1172.07
#2017-08-18|1162.15
#2017-08-21|1169.11
#2017-08-22|1176.27
#2017-08-23|1174.47
#2017-08-24|1171.50
#2017-08-25|1169.38
#2017-08-28|1169.45
#2017-08-29|1165.90
#2017-08-30|1165.87
#2017-08-31|1154.85
#2017-09-01|1160.30
#2017-09-04|1157.74
#2017-09-05|1159.84
#2017-09-06|1164.14
#2017-09-07|1175.07
#2017-09-08|1172.79
#2017-09-11|1178.54
#2017-09-12|1183.27
#2017-09-13|1181.59
#2017-09-14|1188.04
#2017-09-15|1201.24
#2017-09-18|1197.90
#2017-09-19|1202.47
#2017-09-20|1208.88
#2017-09-21|1194.86
#2017-09-22|1202.11
#2017-09-25|1194.35
#2017-09-26|1182.74
#2017-09-27|1181.32
#2017-09-28|1183.78
#2017-09-29|1193.59
#2017-10-02|1182.75
#2017-10-03|1192.27
#2017-10-04|1187.03
#2017-10-05|1184.07
#2017-10-06|1178.88
#2017-10-09|1180.69
#2017-10-10|1194.64
#2017-10-11|1202.79
#2017-10-12|1203.56
#2017-10-13|1205.91
#2017-10-16|1201.15
#2017-10-17|1190.43
#2017-10-18|1193.02
#2017-10-19|1192.33
#2017-10-20|1187.88
#2017-10-23|1182.55
#2017-10-24|1177.04
#2017-10-25|1190.72
#2017-10-26|1184.79
#2017-10-27|1177.21
#2017-10-30|1188.27
#2017-10-31|1186.33
#2017-11-01|1173.12
#2017-11-02|1174.38
#2017-11-03|1172.61
#2017-11-06|1169.70
#2017-11-07|1156.91
#2017-11-08|1165.59
#2017-11-09|1156.34
#2017-11-10|1154.37
#2017-11-13|1139.54
#2017-11-14|1148.91
#2017-11-15|1143.28
#2017-11-16|1156.06
#2017-11-17|1154.21
#2017-11-20|1160.79
#2017-11-21|1158.78
#2017-11-22|1169.92
#2017-11-23|1172.82
#2017-11-24|1179.73
#2017-11-27|1177.79
#2017-11-28|1181.43
#2017-11-29|1194.79
#2017-11-30|1201.45
#2017-12-01|1197.71
#2017-12-04|1207.39
#2017-12-05|1214.53
#2017-12-06|1211.96
#2017-12-07|1210.94
#2017-12-08|1212.80
#2017-12-11|1214.92
#2017-12-12|1205.49
#2017-12-13|1212.80
#2017-12-14|1214.82
#2017-12-15|1193.83
#2017-12-18|1214.20
#2017-12-19|1218.70
#2017-12-20|1216.44
#2017-12-21|1218.36
#2017-12-22|1219.48
#2017-12-25|1219.69
#2017-12-26|1221.85
#2017-12-27|1234.03
#2017-12-28|1239.56
#2017-12-29|1249.11
#2018-01-01|1249.14
#2018-01-02|1246.57
#2018-01-03|1249.25
#2018-01-04|1257.01
#2018-01-05|1264.00
#2018-01-08|1258.37
#2018-01-09|1256.90
#2018-01-10|1253.66
#2018-01-11|1243.01
#2018-01-12|1263.45
#2018-01-15|1271.53
#2018-01-16|1275.56
#2018-01-17|1278.79
#2018-01-18|1285.82
#2018-01-19|1282.34
#2018-01-22|1295.57
#2018-01-23|1310.58
#2018-01-24|1320.26
#2018-01-25|1331.39
#2018-01-26|1332.08
#2018-01-29|1314.44
#2018-01-30|1309.33
#2018-01-31|1309.23
#2018-02-01|1306.63
#2018-02-02|1277.01
#2018-02-05|1255.76
#2018-02-06|1222.53
#2018-02-07|1243.38
#2018-02-08|1229.84
#2018-02-09|1214.88
#2018-02-12|1236.59
#2018-02-13|1241.42
#2018-02-14|1261.05
#2018-02-15|1287.43
#2018-02-16|1293.69
#2018-02-19|1282.05
#2018-02-20|1278.77
#2018-02-21|1279.77
#2018-02-22|1275.59
#2018-02-23|1271.44
#2018-02-26|1275.00
#2018-02-27|1268.01
#2018-02-28|1253.90
#2018-03-01|1230.58
#2018-03-02|1220.27
#2018-03-05|1237.30
#2018-03-06|1250.34
#2018-03-07|1250.07
#2018-03-08|1238.88
#2018-03-09|1248.44
#2018-03-12|1250.28
#2018-03-13|1247.45
#2018-03-14|1241.91
#2018-03-15|1242.23
#2018-03-16|1235.96
#2018-03-19|1233.50
#2018-03-20|1239.46
#2018-03-21|1232.01
#2018-03-22|1217.97
#2018-03-23|1222.82
#2018-03-26|1219.64
#2018-03-27|1221.23
#2018-03-28|1216.28
#2018-03-29|1218.07
#2018-03-30|1218.21
#2018-04-02|1219.15
#2018-04-03|1219.12
#2018-04-04|1213.79
#2018-04-05|1232.36
#2018-04-06|1233.29
#2018-04-09|1234.58
#2018-04-10|1245.22
#2018-04-11|1255.83
#2018-04-12|1262.05
#2018-04-13|1256.56
#2018-04-16|1262.04
#2018-04-17|1273.26
#2018-04-18|1280.42
#2018-04-19|1278.14
#2018-04-20|1268.46
#2018-04-23|1264.55
#2018-04-24|1263.57
#2018-04-25|1269.26
#2018-04-26|1275.54
#2018-04-27|1281.35
#2018-04-30|1287.07
#2018-05-01|1273.31
#2018-05-02|1274.42
#2018-05-03|1265.70
#2018-05-04|1262.68
#2018-05-07|1262.73
#2018-05-08|1264.92
#2018-05-09|1269.66
#2018-05-10|1273.90
#2018-05-11|1286.34
#2018-05-14|1288.76
#2018-05-15|1273.06
#2018-05-16|1277.12
#2018-05-17|1294.68
#2018-05-18|1285.75
#2018-05-21|1293.43
#2018-05-22|1296.25
#2018-05-23|1280.25
#2018-05-24|1284.30
#2018-05-25|1285.06
#2018-05-28|1281.42
#2018-05-29|1256.84
#2018-05-30|1262.31
#2018-05-31|1262.83
#2018-06-01|1265.85
#2018-06-04|1280.39
#2018-06-05|1277.43
#2018-06-06|1291.02
#2018-06-07|1282.83
#2018-06-08|1284.65
#2018-06-11|1295.58
#2018-06-12|1298.78
#2018-06-13|1299.78
#2018-06-14|1301.39
#2018-06-15|1287.93
#2018-06-18|1272.56
#2018-06-19|1255.34
#2018-06-20|1261.48
#2018-06-21|1264.38
#2018-06-22|1281.10
#2018-06-25|1266.37
#2018-06-26|1264.25
#2018-06-27|1255.25
#2018-06-28|1243.20
#2018-06-29|1257.49
#2018-07-02|1244.05
#2018-07-03|1257.03
#2018-07-04|1261.70
#2018-07-05|1270.33
#2018-07-06|1278.74
#2018-07-09|1294.20
#2018-07-10|1296.08
#2018-07-11|1275.16
#2018-07-12|1276.46
#2018-07-13|1274.20
#2018-07-16|1273.81
#2018-07-17|1282.70
#2018-07-18|1276.91
#2018-07-19|1268.48
#2018-07-20|1277.58
#2018-07-23|1275.13
#2018-07-24|1277.95
#2018-07-25|1278.32
#2018-07-26|1278.43
#2018-07-27|1268.23
#2018-07-30|1269.57
#2018-07-31|1265.36
#2018-08-01|1257.36
#2018-08-02|1240.63
#2018-08-03|1247.02
#2018-08-06|1239.33
#2018-08-07|1242.55
#2018-08-08|1238.84
#2018-08-09|1245.69
#2018-08-10|1216.63
#2018-08-13|1205.27
#2018-08-14|1199.62
#2018-08-15|1175.35
#2018-08-16|1187.97
#2018-08-17|1187.71
#2018-08-20|1197.13
#2018-08-21|1213.13
#2018-08-22|1225.09
#2018-08-23|1221.86
#2018-08-24|1228.91
#2018-08-27|1244.92
#2018-08-28|1249.14
#2018-08-29|1232.49
#2018-08-30|1216.14
#2018-08-31|1208.32
#2018-09-03|1200.34
#2018-09-04|1175.35
#2018-09-05|1169.53
#2018-09-06|1162.01
#2018-09-07|1166.87
#2018-09-10|1174.93
#2018-09-11|1168.57
#2018-09-12|1188.39
#2018-09-13|1184.11
#2018-09-14|1178.65
#2018-09-17|1189.09
#2018-09-18|1184.99
#2018-09-19|1184.01
#2018-09-20|1196.85
#2018-09-21|1199.01
#2018-09-24|1201.42
#2018-09-25|1200.70
#2018-09-26|1202.26
#2018-09-27|1206.20
#2018-09-28|1193.26
#2018-10-01|1191.08
#2018-10-02|1173.17
#2018-10-03|1169.94
#2018-10-04|1146.27
#2018-10-05|1137.07
#2018-10-08|1122.86
#2018-10-09|1126.19
#2018-10-10|1117.57
#2018-10-11|1106.66
#2018-10-12|1116.52
#2018-10-15|1115.22
#2018-10-16|1124.85
#2018-10-17|1114.55
#2018-10-18|1111.82
#2018-10-19|1108.84
#2018-10-22|1105.07
#2018-10-23|1091.04
#2018-10-24|1095.66
#2018-10-25|1104.49
#2018-10-26|1090.47
#2018-10-29|1102.66
#2018-10-30|1103.19
#2018-10-31|1113.16
#2018-11-01|1139.73
#2018-11-02|1151.22
#2018-11-05|1149.31
#2018-11-06|1139.03
#2018-11-07|1170.48
#2018-11-08|1173.03
#2018-11-09|1159.98
#2018-11-12|1129.91
#2018-11-13|1139.98
#2018-11-14|1138.19
#2018-11-15|1122.34
#2018-11-16|1124.89
#2018-11-19|1124.15
#2018-11-20|1108.39
#2018-11-21|1123.80
#2018-11-22|1127.68
#2018-11-23|1126.77
#2018-11-26|1131.75
#2018-11-27|1130.21
#2018-11-28|1136.26
#2018-11-29|1143.47
#2018-11-30|1122.55
#2018-12-03|1134.25
#2018-12-04|1126.96
#2018-12-05|1120.32
#2018-12-06|1093.67
#2018-12-07|1100.54
#2018-12-10|1076.01
#2018-12-11|1082.16
#2018-12-12|1090.02
#2018-12-13|1084.42
#2018-12-14|1067.99
#2018-12-17|1043.11
#2018-12-18|1047.98
#2018-12-19|1054.66
#2018-12-20|1037.59
#2018-12-21|1037.80
#2018-12-24|1026.03
#2018-12-25|1025.51
#2018-12-26|1023.87
#2018-12-27|1016.80
#2018-12-28|1034.92
#2018-12-31|1043.09
#2019-01-01|1043.15
#2019-01-02|1032.20
#2019-01-03|1033.19
#2019-01-04|1061.51
#2019-01-07|1077.77
#2019-01-08|1091.03
#2019-01-09|1107.90
#2019-01-10|1107.96
#2019-01-11|1107.14
#2019-01-14|1103.17
#2019-01-15|1099.25
#2019-01-16|1105.83
#2019-01-17|1103.65
#2019-01-18|1121.13
#2019-01-21|1116.07
#2019-01-22|1118.32
#2019-01-23|1136.71
#2019-01-24|1137.80
#2019-01-25|1151.61
#2019-01-28|1140.26
#2019-01-29|1146.39
#2019-01-30|1145.15
#2019-01-31|1157.75
#2019-02-01|1160.27
#2019-02-04|1152.02
#2019-02-05|1168.81
#2019-02-06|1164.46
#2019-02-07|1143.75
#2019-02-08|1136.29
#2019-02-11|1141.22
#2019-02-12|1153.59
#2019-02-13|1151.02
#2019-02-14|1133.74
#2019-02-15|1145.89
#2019-02-18|1155.75
#2019-02-19|1162.55
#2019-02-20|1162.22
#2019-02-21|1160.40
#2019-02-22|1161.22
#2019-02-25|1167.51
#2019-02-26|1187.08
#2019-02-27|1180.64
#2019-02-28|1184.31
#2019-03-01|1196.85
#2019-03-04|1188.00
#2019-03-05|1186.76
#2019-03-06|1187.52
#2019-03-07|1171.79
#2019-03-08|1158.70
#2019-03-11|1161.93
#2019-03-12|1166.85
#2019-03-13|1169.03
#2019-03-14|1173.84
#2019-03-15|1182.84
#2019-03-18|1193.89
#2019-03-19|1206.00
#2019-03-20|1192.40
#2019-03-21|1192.17
#2019-03-22|1178.91
#2019-03-25|1177.04
#2019-03-26|1181.84
#2019-03-27|1176.17
#2019-03-28|1172.97
#2019-03-29|1189.71
#2019-04-01|1203.35
#2019-04-02|1199.43
#2019-04-03|1216.82
#2019-04-04|1210.15
#2019-04-05|1209.76
#2019-04-08|1209.30
#2019-04-09|1200.44
#2019-04-10|1215.10
#2019-04-11|1222.49
#2019-04-12|1223.84
#2019-04-15|1229.10
#2019-04-16|1235.22
#2019-04-17|1241.36
#2019-04-18|1232.96
#2019-04-19|1233.00
#2019-04-22|1231.48
#2019-04-23|1230.14
#2019-04-24|1225.70
#2019-04-25|1217.70
#2019-04-26|1223.77
#2019-04-29|1219.14
#2019-04-30|1229.91
#2019-05-01|1234.21
#2019-05-02|1218.13
#2019-05-03|1231.09
#2019-05-06|1221.35
#2019-05-07|1210.08
#2019-05-08|1209.81
#2019-05-09|1192.40
#2019-05-10|1198.58
#2019-05-13|1177.55
#2019-05-14|1191.04
#2019-05-15|1194.69
#2019-05-16|1195.12
#2019-05-17|1182.10
#2019-05-20|1166.79
#2019-05-21|1174.65
#2019-05-22|1162.31
#2019-05-23|1140.15
#2019-05-24|1146.90
#2019-05-27|1148.26
#2019-05-28|1149.07
#2019-05-29|1123.42
#2019-05-30|1133.75
#2019-05-31|1127.67
#2019-06-03|1136.56
#2019-06-04|1140.33
#2019-06-05|1146.00
#2019-06-06|1143.91
#2019-06-07|1158.78
#2019-06-10|1163.44
#2019-06-11|1168.54
#2019-06-12|1163.01
#2019-06-13|1155.52
#2019-06-14|1149.09
#2019-06-17|1149.16
#2019-06-18|1170.38
#2019-06-19|1162.77
#2019-06-20|1178.33
#2019-06-21|1182.95
#2019-06-24|1177.04
#2019-06-25|1164.33
#2019-06-26|1160.74
#2019-06-27|1181.53
#2019-06-28|1187.68
#2019-07-01|1189.86
#2019-07-02|1187.36
#2019-07-03|1191.74
#2019-07-04|1197.28
#2019-07-05|1192.99
#2019-07-08|1189.46
#2019-07-09|1184.19
#2019-07-10|1190.86
#2019-07-11|1197.18
#2019-07-12|1203.51
#2019-07-15|1206.75
#2019-07-16|1208.01
#2019-07-17|1200.63
#2019-07-18|1196.63
#2019-07-19|1203.87
#2019-07-22|1204.58
#2019-07-23|1195.94
#2019-07-24|1196.55
#2019-07-25|1189.66
#2019-07-26|1173.63
#2019-07-29|1179.16
#2019-07-30|1161.75
#2019-07-31|1165.67
#2019-08-01|1163.81
#2019-08-02|1142.01
#2019-08-05|1122.78
#2019-08-06|1122.32
#2019-08-07|1127.43
#2019-08-08|1144.70
#2019-08-09|1136.71
#2019-08-12|1127.82
#2019-08-13|1120.22
#2019-08-14|1097.73
#2019-08-15|1089.14
#2019-08-16|1104.72
#2019-08-19|1117.63
#2019-08-20|1109.53
#2019-08-21|1124.65
#2019-08-22|1120.36
#2019-08-23|1116.11
#2019-08-26|1112.77
#2019-08-27|1116.63
#2019-08-28|1121.38
#2019-08-29|1129.33
#2019-08-30|1138.24
#2019-09-02|1134.47
#2019-09-03|1131.30
#2019-09-04|1149.88
#2019-09-05|1170.86
#2019-09-06|1179.09
#2019-09-09|1176.56
#2019-09-10|1182.29
#2019-09-11|1186.39
#2019-09-12|1192.42
#2019-09-13|1205.25
#2019-09-16|1188.62
#2019-09-17|1183.61
#2019-09-18|1183.93
#2019-09-19|1184.02
#2019-09-20|1186.86
#2019-09-23|1174.12
#2019-09-24|1177.72
#2019-09-25|1166.31
#2019-09-26|1175.49
#2019-09-27|1183.04
#2019-09-30|1178.43
#2019-10-01|1167.59
#2019-10-02|1146.94
#2019-10-03|1147.19
#2019-10-04|1155.75
#2019-10-07|1162.57
#2019-10-08|1140.26
#2019-10-09|1140.61
#2019-10-10|1160.27
#2019-10-11|1201.89
#2019-10-14|1196.39
#2019-10-15|1221.16
#2019-10-16|1222.19
#2019-10-17|1230.16
#2019-10-18|1225.77
#2019-10-21|1229.91
#2019-10-22|1232.56
#2019-10-23|1226.39
#2019-10-24|1224.23
#2019-10-25|1234.86
#2019-10-28|1238.46
#2019-10-29|1241.06
#2019-10-30|1229.46
#2019-10-31|1227.94
#2019-11-01|1235.66
#2019-11-04|1243.68
#2019-11-05|1239.78
#2019-11-06|1245.32
#2019-11-07|1244.93
#2019-11-08|1228.46
#2019-11-11|1230.26
#2019-11-12|1226.31
#2019-11-13|1224.66
#2019-11-14|1223.38
#2019-11-15|1241.92
#2019-11-18|1246.85
#2019-11-19|1245.99
#2019-11-20|1239.83
#2019-11-21|1237.91
#2019-11-22|1234.13
#2019-11-25|1243.46
#2019-11-26|1242.26
#2019-11-27|1244.25
#2019-11-28|1250.09
#2019-11-29|1242.61
#2019-12-02|1232.79
#2019-12-03|1228.36
#2019-12-04|1244.64
#2019-12-05|1249.42
#2019-12-06|1266.81
#2019-12-09|1273.32
#2019-12-10|1266.39
#2019-12-11|1272.12
#2019-12-12|1277.11
#2019-12-13|1311.76
#2019-12-16|1336.27
#2019-12-17|1323.10
#2019-12-18|1323.64
#2019-12-19|1325.23
#2019-12-20|1324.93
#2019-12-23|1326.35
#2019-12-24|1333.64
#2019-12-25|1333.93
#2019-12-26|1335.69
#2019-12-27|1353.45
#2019-12-30|1348.43
#2019-12-31|1346.05
#2020-01-01|1346.09
#2020-01-02|1354.32
#2020-01-03|1343.12
#2020-01-06|1335.25
#2020-01-07|1339.59
#2020-01-08|1335.72
#2020-01-09|1328.98
#2020-01-10|1319.01
#2020-01-13|1317.18
#2020-01-14|1326.89
#2020-01-15|1329.02
#2020-01-16|1328.43
#2020-01-17|1333.58
#2020-01-20|1320.66
#2020-01-21|1317.99
#2020-01-22|1317.58
#2020-01-23|1304.62
#2020-01-24|1315.48
#2020-01-27|1283.96
#2020-01-28|1293.49
#2020-01-29|1296.80
#2020-01-30|1300.07
#2020-01-31|1291.25
#2020-02-03|1287.16
#2020-02-04|1307.45
#2020-02-05|1309.03
#2020-02-06|1311.85
#2020-02-07|1298.99
#2020-02-10|1296.22
#2020-02-11|1303.23
#2020-02-12|1320.32
#2020-02-13|1311.52
#2020-02-14|1311.02
#2020-02-17|1312.14
#2020-02-18|1303.24
#2020-02-19|1312.74
#2020-02-20|1294.27
#2020-02-21|1297.67
#2020-02-24|1243.92
#2020-02-25|1226.42
#2020-02-26|1225.48
#2020-02-27|1184.60
#2020-02-28|1158.38
#2020-03-02|1174.46
#2020-03-03|1200.39
#2020-03-04|1213.41
#2020-03-05|1201.61
#2020-03-06|1179.08
#2020-03-09|1129.85
#2020-03-10|1103.09
#2020-03-11|1074.65
#2020-03-12| 946.56
#2020-03-13| 962.76
#2020-03-16| 920.39
#2020-03-17| 939.72
#2020-03-18| 909.51
#2020-03-19| 901.78
#2020-03-20| 917.97
#2020-03-23| 891.43
#2020-03-24| 956.41
#2020-03-25| 983.99
#2020-03-26|1028.74
#2020-03-27|1007.49
#2020-03-30|1001.46
#2020-03-31|1010.49
#2020-04-01| 989.40
#2020-04-02| 974.23
#2020-04-03| 976.05
#2020-04-06|1005.07
#2020-04-07|1033.85
#2020-04-08|1038.52
#2020-04-09|1064.74
#2020-04-10|1065.04
#2020-04-13|1061.82
#2020-04-14|1089.64
#2020-04-15|1058.52
#2020-04-16|1050.38
#2020-04-17|1078.51
#2020-04-20|1077.14
#2020-04-21|1048.39
#2020-04-22|1051.44
#2020-04-23|1049.49
#2020-04-24|1039.42
#2020-04-27|1059.81
#2020-04-28|1071.25
#2020-04-29|1094.43
#2020-04-30|1078.52
#2020-05-01|1076.04
#2020-05-04|1051.03
#2020-05-05|1051.60
#2020-05-06|1044.34
#2020-05-07|1072.01
#2020-05-08|1084.80
#2020-05-11|1083.64
#2020-05-12|1098.60
#2020-05-13|1074.39
#2020-05-14|1040.26
#2020-05-15|1040.48
#2020-05-18|1071.13
#2020-05-19|1077.25
#2020-05-20|1085.06
#2020-05-21|1085.92
#2020-05-22|1084.80
#2020-05-25|1090.83
#2020-05-26|1114.94
#2020-05-27|1122.15
#2020-05-28|1159.59
#2020-05-29|1157.51
#2020-06-01|1175.63
#2020-06-02|1196.82
#2020-06-03|1226.76
#2020-06-04|1229.69
#2020-06-05|1251.29
#2020-06-08|1236.06
#2020-06-09|1234.32
#2020-06-10|1229.87
#2020-06-11|1184.92
#2020-06-12|1172.21
#2020-06-15|1161.62
#2020-06-16|1185.82
#2020-06-17|1201.05
#2020-06-18|1191.19
#2020-06-19|1193.63
#2020-06-22|1202.19
#2020-06-23|1219.86
#2020-06-24|1187.31
#2020-06-25|1184.65
#2020-06-26|1180.52
#2020-06-29|1185.89
#2020-06-30|1183.60
#2020-07-01|1185.54
#2020-07-02|1204.12
#2020-07-03|1200.09
#2020-07-06|1212.04
#2020-07-07|1202.64
#2020-07-08|1192.60
#2020-07-09|1188.01
#2020-07-10|1196.35
#2020-07-13|1210.76
#2020-07-14|1196.17
#2020-07-15|1218.48
#2020-07-16|1218.79
#2020-07-17|1214.35
#2020-07-20|1220.69
#2020-07-21|1240.56
#2020-07-22|1240.12
#2020-07-23|1240.11
#2020-07-24|1227.13
#2020-07-27|1241.70
#2020-07-28|1243.97
#2020-07-29|1261.92
#2020-07-30|1234.70
#2020-07-31|1236.61
#2020-08-03|1246.22
#2020-08-04|1247.59
#2020-08-05|1277.98
#2020-08-06|1268.98
#2020-08-07|1274.20
#2020-08-10|1272.59
#2020-08-11|1291.49
#2020-08-12|1315.12
#2020-08-13|1322.65
#2020-08-14|1308.15
#2020-08-17|1317.13
#2020-08-18|1322.02
#2020-08-19|1321.41
#2020-08-20|1301.38
#2020-08-21|1300.45
#2020-08-24|1316.39
#2020-08-25|1317.24
#2020-08-26|1334.95
#2020-08-27|1325.86
#2020-08-28|1325.92
#2020-08-31|1320.14
#2020-09-01|1323.75
#2020-09-02|1326.64
#2020-09-03|1309.71
#2020-09-04|1293.35
#2020-09-07|1311.23
#2020-09-08|1305.15
#2020-09-09|1314.50
#2020-09-10|1317.15
#2020-09-11|1315.52
#2020-09-14|1323.64
#2020-09-15|1348.39
#2020-09-16|1361.82
#2020-09-17|1362.29
#2020-09-18|1365.49
#2020-09-21|1309.37
#2020-09-22|1305.23
#2020-09-23|1323.59
#2020-09-24|1298.67
#2020-09-25|1304.93
#2020-09-28|1333.57
#2020-09-29|1345.04
#2020-09-30|1346.63
#2020-10-01|1374.21
#2020-10-02|1366.11
#2020-10-05|1384.52
#2020-10-06|1380.10
#2020-10-07|1383.21
#2020-10-08|1382.55
#2020-10-09|1401.93
#2020-10-12|1402.44
#2020-10-13|1388.51
#2020-10-14|1382.01
#2020-10-15|1349.54
#2020-10-16|1372.15
#2020-10-19|1381.31
#2020-10-20|1392.13
#2020-10-21|1389.82
#2020-10-22|1387.07
#2020-10-23|1385.16
#2020-10-26|1356.27
#2020-10-27|1333.65
#2020-10-28|1281.22
#2020-10-29|1267.80
#2020-10-30|1264.02
#2020-11-02|1276.81
#2020-11-03|1321.78
#2020-11-04|1343.80
#2020-11-05|1383.42
#2020-11-06|1392.76
#2020-11-09|1453.60
#2020-11-10|1472.98
#2020-11-11|1487.35
#2020-11-12|1471.54
#2020-11-13|1475.33
#2020-11-16|1497.96
#2020-11-17|1498.66
#2020-11-18|1512.90
#2020-11-19|1489.37
#2020-11-20|1502.21
#2020-11-23|1495.14
#2020-11-24|1505.81
#2020-11-25|1503.76
#2020-11-26|1503.61
#2020-11-27|1514.44
#2020-11-30|1513.41
#2020-12-01|1539.34
#2020-12-02|1532.29
#2020-12-03|1548.98
#2020-12-04|1540.90
#2020-12-07|1517.82
#2020-12-08|1504.58
#2020-12-09|1513.14
#2020-12-10|1496.08
#2020-12-11|1475.86
#2020-12-14|1508.13
#2020-12-15|1508.95
#2020-12-16|1518.03
#2020-12-17|1552.61
#2020-12-18|1529.63
#2020-12-21|1484.06
#2020-12-22|1502.99
#2020-12-23|1523.20
#2020-12-24|1527.05
#2020-12-25|1527.03
#2020-12-28|1542.13
#2020-12-29|1569.81
#2020-12-30|1578.72
#2020-12-31|1569.66
#2021-01-01|1569.66
#2021-01-04|1557.52
#2021-01-05|1567.89
#2021-01-06|1580.18
#2021-01-07|1582.31
#2021-01-08|1602.99
#2021-01-11|1570.41
#2021-01-12|1572.15
#2021-01-13|1570.46
#2021-01-14|1574.59
#2021-01-15|1544.49
#2021-01-18|1558.08
#2021-01-19|1544.33
#2021-01-20|1556.32
#2021-01-21|1572.26
#2021-01-22|1556.15
#2021-01-25|1530.34
#2021-01-26|1547.99
#2021-01-27|1535.63
#2021-01-28|1554.76
#2021-01-29|1522.28
#2021-02-01|1531.35
#2021-02-02|1540.47
#2021-02-03|1546.25
#2021-02-04|1553.14
#2021-02-05|1578.43
#2021-02-08|1573.13
#2021-02-09|1582.28
#2021-02-10|1571.69
#2021-02-11|1577.50
#2021-02-12|1577.20
#2021-02-15|1625.72
#2021-02-16|1617.79
#2021-02-17|1563.98
#2021-02-18|1575.89
#2021-02-19|1581.96
#2021-02-22|1569.44
#2021-02-23|1589.62
#2021-02-24|1590.48
#2021-02-25|1604.32
#2021-02-26|1576.79
#2021-03-01|1600.53
#2021-03-02|1608.08
#2021-03-03|1614.71
#2021-03-04|1588.07
#2021-03-05|1549.99
#2021-03-08|1574.23
#2021-03-09|1618.12
#2021-03-10|1638.80
#2021-03-11|1667.53
#2021-03-12|1672.98
#2021-03-15|1684.85
#2021-03-16|1694.62
#2021-03-17|1683.03
#2021-03-18|1679.75
#2021-03-19|1652.26
#2021-03-22|1642.20
#2021-03-23|1634.10
#2021-03-24|1616.42
#2021-03-25|1599.31
#2021-03-26|1621.45
#2021-03-29|1613.09
#2021-03-30|1629.73
#2021-03-31|1624.03
#2021-04-01|1650.84
#2021-04-02|1650.81
#2021-04-05|1657.06
#2021-04-06|1669.94
#2021-04-07|1673.41
#2021-04-08|1679.19
#2021-04-09|1683.21
#2021-04-12|1673.09
#2021-04-13|1701.26
#2021-04-14|1716.08
#2021-04-15|1729.29
#2021-04-16|1744.87
#2021-04-19|1756.34
#2021-04-20|1714.20
#2021-04-21|1738.42
#2021-04-22|1755.01
#2021-04-23|1756.57
#2021-04-26|1766.70
#2021-04-27|1761.85
#2021-04-28|1767.09
#2021-04-29|1778.65
#2021-04-30|1762.10
#2021-05-03|1778.50
#2021-05-04|1761.23
#2021-05-05|1791.13
#2021-05-06|1803.03
#2021-05-07|1824.44
#2021-05-10|1843.40
#2021-05-11|1804.67
#2021-05-12|1784.28
#2021-05-13|1782.66
#2021-05-14|1827.26
#2021-05-17|1837.23
#2021-05-18|1866.38
#2021-05-19|1847.42
#2021-05-20|1859.41
#2021-05-21|1859.25
#2021-05-24|1866.50
#2021-05-25|1872.57
#2021-05-26|1882.72
#2021-05-27|1879.39
#2021-05-28|1896.98
#2021-05-31|1897.85
#2021-06-01|1905.05
#2021-06-02|1904.43
#2021-06-03|1884.30
#2021-06-04|1893.40
#2021-06-07|1904.15
#2021-06-08|1911.54
#2021-06-09|1894.61
#2021-06-10|1879.42
#2021-06-11|1884.57
#2021-06-14|1893.95
#2021-06-15|1879.01
#2021-06-16|1880.22
#2021-06-17|1864.59
#2021-06-18|1818.76
#2021-06-21|1842.21
#2021-06-22|1848.27
#2021-06-23|1834.38
#2021-06-24|1851.48
#2021-06-25|1865.86
#2021-06-28|1834.85
#2021-06-29|1842.41
#2021-06-30|1823.33
#2021-07-01|1834.91
#2021-07-02|1832.68
#2021-07-05|1846.95
#2021-07-06|1827.10
#2021-07-07|1834.98
#2021-07-08|1788.65
#2021-07-09|1818.36
#2021-07-12|1820.55
#2021-07-13|1811.69
#2021-07-14|1813.91
#2021-07-15|1759.36
#2021-07-16|1754.42
#2021-07-19|1707.50
#2021-07-20|1707.60
#2021-07-21|1752.99
#2021-07-22|1770.25
#2021-07-23|1790.21
#2021-07-26|1796.22
#2021-07-27|1774.78
#2021-07-28|1792.62
#2021-07-29|1800.09
#2021-07-30|1780.31
#2021-08-02|1808.95
#2021-08-03|1805.14
#2021-08-04|1808.92
#2021-08-05|1805.45
#2021-08-06|1793.82
#2021-08-09|1791.15
#2021-08-10|1792.96
#2021-08-11|1803.22
#2021-08-12|1814.06
#2021-08-13|1832.71
#2021-08-16|1794.17
#2021-08-17|1771.44
#2021-08-18|1771.58
#2021-08-19|1705.57
#2021-08-20|1720.97
#2021-08-23|1753.79
#2021-08-24|1755.41
#2021-08-25|1762.20
#2021-08-26|1749.84
#2021-08-27|1754.09
#2021-08-30|1761.97
#2021-08-31|1761.35
#2021-09-01|1793.77
#2021-09-02|1796.33
#2021-09-03|1783.05
#2021-09-06|1788.94
#2021-09-07|1789.60
#2021-09-08|1782.89
#2021-09-09|1782.72
#2021-09-10|1783.57
#2021-09-13|1767.08
#2021-09-14|1772.42
#2021-09-15|1736.27
#2021-09-16|1742.68
#2021-09-17|1758.08
#2021-09-20|1732.34
#2021-09-21|1734.19
#2021-09-22|1754.44
#2021-09-23|1769.31
#2021-09-24|1733.15
#2021-09-27|1731.81
#2021-09-28|1688.32
#2021-09-29|1692.50
#2021-09-30|1674.18
#2021-10-01|1673.33
#2021-10-04|1660.07
#2021-10-05|1668.22
#2021-10-06|1620.16
#2021-10-07|1650.07
#2021-10-08|1641.01
#2021-10-11|1630.05
#2021-10-12|1624.11
#2021-10-13|1647.78
#2021-10-14|1667.36
#2021-10-15|1694.80
#2021-10-18|1682.97
#2021-10-19|1700.35
#2021-10-20|1692.04
#2021-10-21|1688.14
#2021-10-22|1680.58
#2021-10-25|1674.08
#2021-10-26|1693.66
#2021-10-27|1682.12
#2021-10-28|1689.90
#2021-10-29|1680.88
#2021-11-01|1702.77
#2021-11-02|1694.37
#2021-11-03|1681.42
#2021-11-04|1700.33
#2021-11-05|1708.00
#2021-11-08|1698.54
#2021-11-09|1715.21
#2021-11-10|1713.99
#2021-11-11|1691.83
#2021-11-12|1704.81
#2021-11-15|1714.89
#2021-11-16|1718.39
#2021-11-17|1713.99
#2021-11-18|1717.76
#2021-11-19|1699.47
#2021-11-22|1682.02
#2021-11-23|1685.88
#2021-11-24|1667.04
#2021-11-25|1670.93
#2021-11-26|1613.13
#2021-11-29|1630.98
#2021-11-30|1595.43
#2021-12-01|1647.79
#2021-12-02|1619.01
#2021-12-03|1597.55
#2021-12-06|1623.01
#2021-12-07|1675.57
#2021-12-08|1661.73
#2021-12-09|1646.80
#2021-12-10|1625.22
#2021-12-13|1604.09
#2021-12-14|1603.86
#2021-12-15|1574.23
#2021-12-16|1590.92
#2021-12-17|1589.97
#2021-12-20|1575.18
#2021-12-21|1593.19
#2021-12-22|1615.90
#2021-12-23|1626.85
#2021-12-24|1628.29
#2021-12-27|1637.28
#2021-12-28|1637.93
#2021-12-29|1656.81
#2021-12-30|1662.24
#2021-12-31|1662.49
#2022-01-03|1661.14
#2022-01-04|1670.92
#2022-01-05|1694.61
#2022-01-06|1660.38
#2022-01-07|1656.28
#2022-01-10|1621.90
#2022-01-11|1651.27
#2022-01-12|1668.68
#2022-01-13|1653.64
#2022-01-14|1610.15
#2022-01-17|1625.15
#2022-01-18|1593.28
#2022-01-19|1619.77
#2022-01-20|1622.44
#2022-01-21|1591.42
#2022-01-24|1530.58
#2022-01-25|1538.05
#2022-01-26|1561.05
#2022-01-27|1541.81
#2022-01-28|1545.29
#2022-01-31|1559.57
#2022-02-01|1582.56
#2022-02-02|1580.57
#2022-02-03|1556.06
#2022-02-04|1524.95
#2022-02-07|1521.81
#2022-02-08|1521.32
#2022-02-09|1548.06
#2022-02-10|1549.10
#2022-02-11|1522.05
#2022-02-14|1485.55
#2022-02-15|1511.04
#2022-02-16|1513.41
#2022-02-17|1523.98
#2022-02-18|1506.94
#2022-02-21|1487.05
#2022-02-22|1471.91
#2022-02-23|1454.09
#2022-02-24|1384.74
#2022-02-25|1434.47
#2022-02-28|1436.35
#2022-03-01|1374.28
#2022-03-02|1363.98
#2022-03-03|1320.15
#2022-03-04|1239.26
#2022-03-07|1199.97
#2022-03-08|1207.44
#2022-03-09|1303.72
#2022-03-10|1258.79
#2022-03-11|1268.00
#2022-03-14|1289.53
#2022-03-15|1266.17
#2022-03-16|1311.69
#2022-03-17|1319.24
#2022-03-18|1332.00
#2022-03-21|1327.76
#2022-03-22|1330.85
#2022-03-23|1311.39
#2022-03-24|1294.01
#2022-03-25|1298.57
#2022-03-28|1292.92
#2022-03-29|1352.91
#2022-03-30|1327.82
#2022-03-31|1272.57
#2022-04-01|1283.00
#2022-04-04|1297.98
#2022-04-05|1289.40
#2022-04-06|1256.79
#2022-04-07|1250.31
#2022-04-08|1262.13
#2022-04-11|1256.97
#2022-04-12|1262.10
#2022-04-13|1254.06
#2022-04-14|1252.89
#2022-04-15|1252.90
#2022-04-18|1251.74
#2022-04-19|1253.31
#2022-04-20|1259.24
#2022-04-21|1265.47
#2022-04-22|1222.10
#2022-04-25|1197.93
#2022-04-26|1172.36
#2022-04-27|1151.98
#2022-04-28|1160.79
#2022-04-29|1168.45
#2022-05-02|1162.99
#2022-05-03|1172.58
#2022-05-04|1146.81
#2022-05-05|1129.40
#2022-05-06|1112.28
#2022-05-09|1082.76
#2022-05-10|1088.18
#2022-05-11|1102.03
#2022-05-12|1107.77
#2022-05-13|1133.20
#2022-05-16|1140.19
#2022-05-17|1164.64
#2022-05-18|1136.84
#2022-05-19|1126.39
#2022-05-20|1124.97
#2022-05-23|1148.73
#2022-05-24|1122.22
#2022-05-25|1133.51
#2022-05-26|1182.16
#2022-05-27|1209.24
#2022-05-30|1233.65
#2022-05-31|1212.77
#2022-06-01|1192.44
#2022-06-02|1200.29
#2022-06-03|1195.72
#2022-06-06|1205.63
#2022-06-07|1189.09
#2022-06-08|1210.45
#2022-06-09|1184.39
#2022-06-10|1133.49
#2022-06-13|1092.76
#2022-06-14|1072.33
#2022-06-15|1082.20
#2022-06-16|1051.25
#2022-06-17|1056.98
#2022-06-20|1073.14
#2022-06-21|1078.00
#2022-06-22|1074.97
#2022-06-23|1061.76
#2022-06-24|1082.56
#2022-06-27|1090.96
#2022-06-28|1075.96
#2022-06-29|1061.83
#2022-06-30|1042.95
#2022-07-01|1044.74
#2022-07-04|1048.75
#2022-07-05|1013.86
#2022-07-06|1034.31
#2022-07-07|1060.16
#2022-07-08|1070.13
#2022-07-11|1049.52
#2022-07-12|1061.16
#2022-07-13|1055.08
#2022-07-14|1031.15
#2022-07-15|1065.90
#2022-07-18|1096.57
#2022-07-19|1123.73
#2022-07-20|1120.16
#2022-07-21|1128.20
#2022-07-22|1137.22
#2022-07-25|1131.36
#2022-07-26|1084.63
#2022-07-27|1085.61
#2022-07-28|1097.99
#2022-07-29|1118.54
#2022-08-01|1131.09
#2022-08-02|1103.28
#2022-08-03|1110.89
#2022-08-04|1133.61
#2022-08-05|1114.77
#2022-08-08|1147.37
#2022-08-09|1125.55
#2022-08-10|1176.07
#2022-08-11|1173.20
#2022-08-12|1160.06
#2022-08-15|1154.37
#2022-08-16|1164.98
#2022-08-17|1136.48
#2022-08-18|1119.38
#2022-08-19|1084.27
#2022-08-22|1052.59
#2022-08-23|1044.80
#2022-08-24|1040.06
#2022-08-25|1025.28
#2022-08-26| 998.29
#2022-08-29| 991.44
#2022-08-30| 994.84
#2022-08-31| 988.85
#2022-09-01| 964.94
#2022-09-02| 992.37
#2022-09-05| 978.17
#2022-09-06| 992.19
#2022-09-07| 981.01
#2022-09-08| 971.58
#2022-09-09| 999.26
#2022-09-12|1044.35
#2022-09-13|1000.25
#2022-09-14|1003.44
#2022-09-15| 991.17
#2022-09-16| 981.56
#2022-09-19| 979.15
#2022-09-20| 958.92
#2022-09-21| 957.37
#2022-09-22| 938.27
#2022-09-23| 894.54
#2022-09-26| 880.05
#2022-09-27| 875.65
#2022-09-28| 879.35
#2022-09-29| 853.92
#2022-09-30| 873.68
#2022-10-03| 889.54
#2022-10-04| 933.42
#2022-10-05| 900.37
#2022-10-06| 894.01
#2022-10-07| 871.91
#2022-10-10| 871.70
#2022-10-11| 878.90
#2022-10-12| 862.25
#2022-10-13| 884.65
#2022-10-14| 891.32
#2022-10-17| 920.83
#2022-10-18| 931.31
#2022-10-19| 911.00
#2022-10-20| 921.41
#2022-10-21| 890.09
#2022-10-24| 912.75
#2022-10-25| 951.75
#2022-10-26| 973.57
#2022-10-27| 971.41
#2022-10-28| 949.84
#2022-10-31| 943.02
#2022-11-01| 961.20
#2022-11-02| 957.83
#2022-11-03| 933.34
#2022-11-04| 975.71
#2022-11-07| 997.25
#2022-11-08|1019.28
#2022-11-09|1011.67
#2022-11-10|1066.70
#2022-11-11|1102.03
#2022-11-14|1110.52
#2022-11-15|1110.99
#2022-11-16|1081.39
#2022-11-17|1062.66
#2022-11-18|1086.60
#2022-11-21|1074.88
#2022-11-22|1087.98
#2022-11-23|1111.86
#2022-11-24|1118.90
#2022-11-25|1112.31
#2022-11-28|1099.28
#2022-11-29|1096.57
#2022-11-30|1091.29
#2022-12-01|1122.40
#2022-12-02|1128.41
#2022-12-05|1129.93
#2022-12-06|1116.00
#2022-12-07|1115.30
#2022-12-08|1105.19
#2022-12-09|1109.84
#2022-12-12|1094.82
#2022-12-13|1132.98
#2022-12-14|1140.02
#2022-12-15|1097.99
#2022-12-16|1077.51
#2022-12-19|1079.35
#2022-12-20|1078.33
#2022-12-21|1103.09
#2022-12-22|1090.65
#2022-12-23|1093.48
#2022-12-26|1093.06
#2022-12-27|1097.22
#2022-12-28|1097.12
#2022-12-29|1114.03
#2022-12-30|1101.98
#2023-01-02|1120.46
#2023-01-03|1126.13
#2023-01-04|1161.10
#2023-01-05|1169.27
#2023-01-06|1189.43
#2023-01-09|1213.59
#2023-01-10|1199.78
#2023-01-11|1221.99
#2023-01-12|1246.30
#2023-01-13|1255.27
#2023-01-16|1266.38
#2023-01-17|1258.63
#2023-01-18|1268.80
#2023-01-19|1233.51
#2023-01-20|1249.06
#2023-01-23|1258.03
#2023-01-24|1258.33
#2023-01-25|1258.43
#2023-01-26|1277.40
#2023-01-27|1276.18
#2023-01-30|1282.90
#2023-01-31|1277.43
#2023-02-01|1293.68
#2023-02-02|1339.87
#2023-02-03|1331.40
#2023-02-06|1292.94
#2023-02-07|1283.49
#2023-02-08|1289.37
#2023-02-09|1304.73
#2023-02-10|1253.71
#2023-02-13|1271.75
#2023-02-14|1271.76
#2023-02-15|1272.58
#2023-02-16|1274.14
#2023-02-17|1278.88
#2023-02-20|1275.93
#2023-02-21|1268.69
#2023-02-22|1256.17
#2023-02-23|1254.15
#2023-02-24|1237.03
#2023-02-27|1266.15
#2023-02-28|1274.37
#2023-03-01|1268.68
#2023-03-02|1258.74
#2023-03-03|1274.26
#2023-03-06|1292.77
#2023-03-07|1264.75
#2023-03-08|1261.44
#2023-03-09|1263.49
#2023-03-10|1260.83
#2023-03-13|1237.95
#2023-03-14|1255.09
#2023-03-15|1184.28
#2023-03-16|1215.60
#2023-03-17|1198.30
#2023-03-20|1209.39
#2023-03-21|1229.77
#2023-03-22|1240.78
#2023-03-23|1255.86
#2023-03-24|1219.47
#2023-03-27|1232.38
#2023-03-28|1235.32
#2023-03-29|1243.40
#2023-03-30|1290.76
#2023-03-31|1304.37
#2023-04-03|1295.21
#2023-04-04|1309.40
#2023-04-05|1286.13
#2023-04-06|1283.00
#2023-04-07|1283.23
#2023-04-10|1273.16
#2023-04-11|1295.33
#2023-04-12|1297.39
#2023-04-13|1318.38
#2023-04-14|1327.04
#2023-04-17|1322.97
#2023-04-18|1327.97
#2023-04-19|1324.54
#2023-04-20|1325.89
#2023-04-21|1329.32
#2023-04-24|1333.11
#2023-04-25|1317.60
#2023-04-26|1324.57
#2023-04-27|1325.22
#2023-04-28|1337.76
#2023-05-01|1331.90
#2023-05-02|1315.99
#2023-05-03|1324.17
#2023-05-04|1318.26
#2023-05-05|1334.67
#2023-05-08|1343.78
#2023-05-09|1325.80
#2023-05-10|1315.84
#2023-05-11|1313.08
#2023-05-12|1310.33
#2023-05-15|1308.24
#2023-05-16|1293.07
#2023-05-17|1288.66
#2023-05-18|1287.59
#2023-05-19|1281.37
#2023-05-22|1288.34
#2023-05-23|1271.80
#2023-05-24|1250.68
#2023-05-25|1237.17
#2023-05-26|1240.02
#2023-05-29|1239.84
#2023-05-30|1245.29
#2023-05-31|1233.94
#2023-06-01|1253.60
#2023-06-02|1279.45
#2023-06-05|1269.16
#2023-06-06|1264.35
#2023-06-07|1294.78
#2023-06-08|1299.13
#2023-06-09|1299.89
#2023-06-12|1309.26
#2023-06-13|1327.63
#2023-06-14|1340.42
#2023-06-15|1350.81
#2023-06-16|1354.13
#2023-06-19|1344.72
#2023-06-20|1338.77
#2023-06-21|1339.88
#2023-06-22|1340.45
#2023-06-23|1321.44
#2023-06-26|1331.51
#2023-06-27|1348.16
#2023-06-28|1343.29
#2023-06-29|1363.92
#2023-06-30|1382.26
#2023-07-03|1378.26
#2023-07-04|1382.94
#2023-07-05|1375.33
#2023-07-06|1326.88
#2023-07-07|1351.10
#2023-07-10|1358.31
#2023-07-11|1379.29
#2023-07-12|1429.07
#2023-07-13|1437.54
#2023-07-14|1440.90
#2023-07-17|1436.05
#2023-07-18|1450.14
#2023-07-19|1440.19
#2023-07-20|1442.67
#2023-07-21|1443.66
#2023-07-24|1434.50
#2023-07-25|1428.15
#2023-07-26|1437.26
#2023-07-27|1449.77
#2023-07-28|1450.43
#2023-07-31|1452.13
#2023-08-01|1423.87
#2023-08-02|1380.20
#2023-08-03|1384.30
#2023-08-04|1402.83
#2023-08-07|1390.60
#2023-08-08|1377.38
#2023-08-09|1382.78
#2023-08-10|1402.57
#2023-08-11|1376.87
#2023-08-14|1376.78
#2023-08-15|1385.06
#2023-08-16|1391.46
#2023-08-17|1382.53
#2023-08-18|1364.45
#2023-08-21|1365.26
#2023-08-22|1365.80
#2023-08-23|1356.39
#2023-08-24|1349.01
#2023-08-25|1343.58
#2023-08-28|1362.18
#2023-08-29|1385.13
#2023-08-30|1396.02
#2023-08-31|1398.33
#2023-09-01|1390.12
#2023-09-04|1383.08
#2023-09-05|1369.81
#2023-09-06|1356.86
#2023-09-07|1346.14
#2023-09-08|1352.50
#2023-09-11|1370.94
#2023-09-12|1370.36
#2023-09-13|1363.30
#2023-09-14|1363.64
#2023-09-15|1356.74
#2023-09-18|1338.13
#2023-09-19|1328.42
#2023-09-20|1353.89
#2023-09-21|1345.11
#2023-09-22|1340.39
#2023-09-25|1324.59
#2023-09-26|1319.22
#2023-09-27|1311.50
#2023-09-28|1317.49
#2023-09-29|1326.95
#2023-10-02|1310.48
#2023-10-03|1281.58
#2023-10-04|1263.24
#2023-10-05|1271.78
#2023-10-06|1297.09
#2023-10-09|1276.91
#2023-10-10|1313.28
#2023-10-11|1295.40
#2023-10-12|1284.51
#2023-10-13|1262.05
#2023-10-16|1287.54
#2023-10-17|1298.11
#2023-10-18|1281.02
#2023-10-19|1259.87
#2023-10-20|1242.94
#2023-10-23|1261.39
#2023-10-24|1264.10
#2023-10-25|1249.32
#2023-10-26|1230.12
#2023-10-27|1222.87
#2023-10-30|1236.02
#2023-10-31|1242.51
#2023-11-01|1257.75
#2023-11-02|1285.74
#2023-11-03|1316.79
#2023-11-06|1302.32
#2023-11-07|1302.91
#2023-11-08|1317.33
#2023-11-09|1330.99
#2023-11-10|1314.36
#2023-11-13|1325.91
#2023-11-14|1382.86
#2023-11-15|1403.76
#2023-11-16|1380.38
#2023-11-17|1400.14
#2023-11-20|1415.57
#2023-11-21|1423.41
#2023-11-22|1416.42
#2023-11-23|1424.51
#2023-11-24|1436.04
#2023-11-27|1434.66
#2023-11-28|1445.56
#2023-11-29|1461.39
#2023-11-30|1446.80
#2023-12-01|1461.26
#2023-12-04|1465.55
#2023-12-05|1465.46
#2023-12-06|1463.95
#2023-12-07|1449.48
#2023-12-08|1460.51
#2023-12-11|1468.17
#2023-12-12|1466.58
#2023-12-13|1455.89
#2023-12-14|1519.09
#2023-12-15|1508.86
#2023-12-18|1501.47
#2023-12-19|1528.51
#2023-12-20|1537.67
#2023-12-21|1537.07
#2023-12-22|1531.94
#2023-12-25|1531.54
#2023-12-26|1531.00
#2023-12-27|1549.05
#2023-12-28|1548.48
#2023-12-29|1542.51
#2024-01-01|1542.52
#2024-01-02|1513.40
#2024-01-03|1477.49
#2024-01-04|1480.22
#2024-01-05|1473.44
#2024-01-08|1490.23
#2024-01-09|1474.57
#2024-01-10|1484.05
#2024-01-11|1465.90
#2024-01-12|1489.46
#2024-01-15|1473.79
#2024-01-16|1455.47
#2024-01-17|1429.94
#2024-01-18|1439.00
#2024-01-19|1436.71
#2024-01-22|1448.95
#2024-01-23|1434.49
#2024-01-24|1466.61
#2024-01-25|1473.60
#2024-01-26|1480.35
#2024-01-29|1472.17
#2024-01-30|1492.00
#2024-01-31|1474.10
#2024-02-01|1451.74
#2024-02-02|1446.49
#2024-02-05|1412.44
#2024-02-06|1433.50
#2024-02-07|1423.68
#2024-02-08|1424.38
#2024-02-09|1426.15
#2024-02-12|1439.65
#2024-02-13|1417.51
#2024-02-14|1427.26
#2024-02-15|1442.67
#2024-02-16|1454.77
#2024-02-19|1456.98
#2024-02-20|1471.14
#2024-02-21|1481.55
#2024-02-22|1482.67
#2024-02-23|1488.39
#2024-02-26|1493.20
#2024-02-27|1486.59
#2024-02-28|1477.48
#2024-02-29|1478.74
#2024-03-01|1487.70
#2024-03-04|1480.99
#2024-03-05|1479.67
#2024-03-06|1496.24
#2024-03-07|1505.21
#2024-03-08|1507.40
#2024-03-11|1497.47
#2024-03-12|1513.41
#2024-03-13|1563.82
#2024-03-14|1556.32
#2024-03-15|1556.99
#2024-03-18|1550.29
#2024-03-19|1558.93
#2024-03-20|1568.71
#2024-03-21|1590.33
#2024-03-22|1580.38
#2024-03-25|1578.98
#2024-03-26|1595.10
#2024-03-27|1625.20
#2024-03-28|1635.00
#2024-03-29|1635.21
#2024-04-01|1626.48
#2024-04-02|1600.98
#2024-04-03|1618.59
#2024-04-04|1621.70
#2024-04-05|1587.75
#2024-04-08|1598.74
#2024-04-09|1585.41
#2024-04-10|1566.26
#2024-04-11|1559.96
#2024-04-12|1545.94
#2024-04-15|1557.49
#2024-04-16|1533.41
#2024-04-17|1537.05
#2024-04-18|1543.69
#2024-04-19|1538.12
#2024-04-22|1558.75
#2024-04-23|1598.95
#2024-04-24|1577.31
#2024-04-25|1566.37
#2024-04-26|1581.78
#2024-04-29|1581.19
#2024-04-30|1558.83
#2024-05-01|1555.43
#2024-05-02|1546.31
#2024-05-03|1570.81
#2024-05-06|1577.50
#2024-05-07|1592.66
#2024-05-08|1593.90
#2024-05-09|1584.72
#2024-05-10|1601.54
#2024-05-13|1616.76
#2024-05-14|1627.91
#2024-05-15|1641.74
#2024-05-16|1640.35
#2024-05-17|1640.74
#2024-05-20|1649.99
#2024-05-21|1646.51
#2024-05-22|1641.62
#2024-05-23|1643.99
#2024-05-24|1653.10
#2024-05-27|1663.87
#2024-05-28|1652.02
#2024-05-29|1633.25
#2024-05-30|1655.42
#2024-05-31|1643.64
#2024-06-03|1665.08
#2024-06-04|1662.45
#2024-06-05|1668.80
#2024-06-06|1677.53
#2024-06-07|1662.21
#2024-06-10|1648.31
#2024-06-11|1636.16
#2024-06-12|1682.65
#2024-06-13|1650.22
#2024-06-14|1635.65
#2024-06-17|1652.62
#2024-06-18|1674.70
#2024-06-19|1676.61
#2024-06-20|1688.81
#2024-06-21|1672.25
#2024-06-24|1684.80
#2024-06-25|1663.81
#2024-06-26|1654.45
#2024-06-27|1636.78
#2024-06-28|1632.57
#2024-07-01|1635.84
#2024-07-02|1617.08
#2024-07-03|1648.26
#2024-07-04|1650.42
#2024-07-05|1652.90
#2024-07-08|1660.06
#2024-07-09|1635.77
#2024-07-10|1654.11
#2024-07-11|1687.21
#2024-07-12|1714.08
#2024-07-15|1692.65
#2024-07-16|1689.73
#2024-07-17|1678.05
#2024-07-18|1680.12
#2024-07-19|1664.68
#2024-07-22|1665.33
#2024-07-23|1664.09
#2024-07-24|1653.75
#2024-07-25|1642.83
#2024-07-26|1658.27
#2024-07-29|1648.60
#2024-07-30|1661.20
#2024-07-31|1662.60
#2024-08-01|1670.88
#2024-08-02|1633.35
#2024-08-05|1606.41
#2024-08-06|1597.90
#2024-08-07|1622.47
#2024-08-08|1612.48
#2024-08-09|1632.14
#2024-08-12|1633.31
#2024-08-13|1643.39
#2024-08-14|1668.79
#2024-08-15|1685.04
#2024-08-16|1707.88
#2024-08-19|1745.12
#2024-08-20|1751.74
#2024-08-21|1767.39
#2024-08-22|1780.36
#2024-08-23|1817.70
#2024-08-26|1818.06
#2024-08-27|1813.32
#2024-08-28|1790.52
#2024-08-29|1798.12
#2024-08-30|1791.69
#2024-09-02|1781.51
#2024-09-03|1765.30
#2024-09-04|1757.35
#2024-09-05|1741.45
#2024-09-06|1727.87
#2024-09-09|1715.94
#2024-09-10|1706.94
#2024-09-11|1733.65
#2024-09-12|1771.84
#2024-09-13|1808.63
#2024-09-16|1822.53
#2024-09-17|1862.21
#2024-09-18|1854.70
#2024-09-19|1890.21
#2024-09-20|1878.36
#2024-09-23|1899.58
#2024-09-24|1914.05
#2024-09-25|1902.99
#2024-09-26|1925.76
#2024-09-27|1930.58
#2024-09-30|1919.20
#2024-10-01|1883.07
#2024-10-02|1859.86
#2024-10-03|1846.87
#2024-10-04|1849.25
#2024-10-07|1853.12
#2024-10-08|1851.91
#2024-10-09|1852.04
#2024-10-10|1849.48
#2024-10-11|1867.22
#2024-10-14|1877.01
#2024-10-15|1880.11
#2024-10-16|1894.63
#2024-10-17|1884.06
#2024-10-18|1869.85
#2024-10-21|1861.45
#2024-10-22|1860.24
#2024-10-23|1845.23
#2024-10-24|1851.11
#2024-10-25|1856.19
#2024-10-28|1861.57
#2024-10-29|1846.79
#2024-10-30|1846.32
#2024-10-31|1796.14
#2024-11-01|1812.02
#2024-11-04|1814.70
#2024-11-05|1817.78
#2024-11-06|1772.26
#2024-11-07|1793.75
#2024-11-08|1784.99
#2024-11-11|1757.99
#2024-11-12|1725.61
#2024-11-13|1723.18
#2024-11-14|1730.37
#2024-11-15|1723.56
#2024-11-18|1728.16
#2024-11-19|1725.83
#2024-11-20|1717.14
#2024-11-21|1731.41
#2024-11-22|1748.38
#2024-11-25|1754.82
#2024-11-26|1739.24
#2024-11-27|1738.89
#2024-11-28|1741.79
#2024-11-29|1755.58
#2024-12-02|1773.00
#2024-12-03|1806.62
#2024-12-04|1843.19
#2024-12-05|1852.54
#2024-12-06|1855.15
#2024-12-09|1853.92
#2024-12-10|1831.24
#2024-12-11|1787.71
#2024-12-12|1763.03
#2024-12-13|1765.12
#2024-12-16|1764.56
#2024-12-17|1743.04
#2024-12-18|1744.38
#2024-12-19|1702.81
#2024-12-20|1716.04
#2024-12-23|1699.05
#2024-12-24|1704.71
#2024-12-25|1705.10
#2024-12-26|1704.73
#2024-12-27|1707.27
#2024-12-30|1691.20
#2024-12-31|1695.59
#2025-01-01|1695.66
#2025-01-02|1691.98
#2025-01-03|1681.74
#2025-01-06|1712.55
#2025-01-07|1713.99
#2025-01-08|1674.60
#2025-01-09|1671.11
#2025-01-10|1634.14
#2025-01-13|1599.46
#2025-01-14|1610.25
#2025-01-15|1653.93
#2025-01-16|1642.18
#2025-01-17|1657.29
#2025-01-20|1662.91
#2025-01-21|1662.61
#2025-01-22|1666.25
#2025-01-23|1660.53
#2025-01-24|1682.74
#2025-01-27|1672.50
#2025-01-28|1699.84
#2025-01-29|1723.40
#2025-01-30|1751.69
#2025-01-31|1748.92
#2025-02-03|1711.57
#2025-02-04|1734.10
#2025-02-05|1741.40
#2025-02-06|1754.78
#2025-02-07|1745.01
#2025-02-10|1756.08
#2025-02-11|1764.73
#2025-02-12|1785.84
#2025-02-13|1805.63
#2025-02-14|1816.93
#2025-02-17|1824.41
#2025-02-18|1819.55
#2025-02-19|1769.29
#2025-02-20|1780.72
#2025-02-21|1762.82
#2025-02-24|1749.08
#2025-02-25|1754.97
#2025-02-26|1781.28
#2025-02-27|1737.11
#2025-02-28|1731.74
#2025-03-03|1734.04
#2025-03-04|1704.03
#2025-03-05|1749.22
#2025-03-06|1752.66
#2025-03-07|1764.46
#2025-03-10|1754.90
#2025-03-11|1723.81
#2025-03-12|1668.16
#2025-03-13|1646.25
#2025-03-14|1664.67
#2025-03-17|1684.23
#2025-03-18|1690.95
#2025-03-19|1711.08
#2025-03-20|1714.46
#2025-03-21|1694.33
#2025-03-24|1701.81
#2025-03-25|1694.00
#2025-03-26|1694.71
#2025-03-27|1714.93
#2025-03-28|1704.09
#2025-03-31|1678.18
#2025-04-01|1696.77
#2025-04-02|1707.69
#2025-04-03|1677.74
#2025-04-04|1631.37
#2025-04-07|1559.26
#2025-04-08|1606.54
#2025-04-09|1599.12
#2025-04-10|1679.61
#2025-04-11|1706.31
#2025-04-14|1762.23
#2025-04-15|1791.52
#2025-04-16|1789.55
#2025-04-17|1799.89
#2025-04-18|1799.57
#2025-04-21|1821.15
#2025-04-22|1837.47
#2025-04-23|1842.84
#2025-04-24|1842.91
#2025-04-25|1848.30
#2025-04-28|1858.15
#2025-04-29|1856.29
#2025-04-30|1858.15
#2025-05-01|1853.29
#2025-05-02|1887.26
#2025-05-05|1880.39
#2025-05-06|1885.57
#2025-05-07|1856.71
#2025-05-08|1865.28
#2025-05-09|1875.90
#2025-05-12|1874.72
#2025-05-13|1913.53
#2025-05-14|1914.00
#2025-05-15|1924.40
#2025-05-16|1934.69
#2025-05-19|1942.23
#2025-05-20|1943.49
#2025-05-21|1947.76
#2025-05-22|1931.35
#2025-05-23|1917.51
#2025-05-26|1930.56
#2025-05-27|1931.54
#2025-05-28|1910.57
#2025-05-29|1921.73
#2025-05-30|1929.26
#2025-06-02|1940.48
#2025-06-03|1928.25
#2025-06-04|1935.60
#2025-06-05|1933.53
#2025-06-06|1931.88
#2025-06-09|1937.96
#2025-06-10|1939.15
#2025-06-11|1916.83
#2025-06-12|1916.31
#2025-06-13|1887.64
#2025-06-16|1894.12
#2025-06-17|1862.44
#2025-06-18|1851.13
#2025-06-19|1822.89
#2025-06-20|1834.65
#2025-06-23|1830.41
#2025-06-24|1866.84
#2025-06-25|1856.57
#2025-06-26|1878.75
#2025-06-27|1902.08
#2025-06-30|1914.50
#2025-07-01|1936.51
#2025-07-02|1907.40
#2025-07-03|1937.24
#2025-07-04|1915.35
#2025-07-07|1910.29
#2025-07-08|1888.64
#2025-07-09|1903.56
#2025-07-10|1911.24
#2025-07-11|1886.29
#2025-07-14|1866.44
#2025-07-15|1836.67
#2025-07-16|1830.61
#2025-07-17|1847.64
#2025-07-18|1861.77
#2025-07-21|1861.52
#2025-07-22|1862.02
#2025-07-23|1882.96
#2025-07-24|1896.12
#2025-07-25|1890.24
#2025-07-28|1865.55
#2025-07-29|1841.44
#2025-07-30|1831.69
#2025-07-31|1807.01
#2025-08-01|1792.23
#2025-08-04|1797.83
#2025-08-05|1803.08
#2025-08-06|1809.82
#2025-08-07|1824.77
#2025-08-08|1838.98
#2025-08-11|1817.30
#2025-08-12|1831.23
#2025-08-13|1857.24
#2025-08-14|1857.34
#2025-08-15|1862.00
#2025-08-18|1860.70
#2025-08-19|1886.50
#2025-08-20|1884.68
#2025-08-21|1862.44
#2025-08-22|1899.77
#2025-08-25|1885.58
#2025-08-26|1866.70
#2025-08-27|1859.74
#2025-08-28|1860.32
#2025-08-29|1834.57
#2025-09-01|1833.03
#2025-09-02|1781.29
#2025-09-03|1807.06
#2025-09-04|1828.49
#2025-09-05|1842.19
#2025-09-08|1871.53
#2025-09-09|1857.45
#2025-09-10|1895.35
#2025-09-11|1924.60
#2025-09-12|1913.81
#2025-09-15|1931.87
#2025-09-16|1925.24
#2025-09-17|1941.66
#2025-09-18|1932.85
#2025-09-19|1921.60
#2025-09-22|1908.49
#2025-09-23|1933.26
#2025-09-24|1917.63
#2025-09-25|1906.22
#2025-09-26|1926.17
#2025-09-29|1941.65
#2025-09-30|1969.30
#2025-10-01|1992.73
#2025-10-02|1984.78
#2025-10-03|2002.46
#2025-10-06|1996.78
#2025-10-07|1986.69
#2025-10-08|1974.86
#2025-10-09|1947.73
#2025-10-10|1930.65
#2025-10-13|1940.41
#2025-10-14|1941.41
#2025-10-15|1964.15
#2025-10-16|1985.58
#2025-10-17|1980.37
#2025-10-20|1989.13
#2025-10-21|1976.30
#2025-10-22|1989.08
#2025-10-23|1998.01
#2025-10-24|2018.97
#2025-10-27|2025.12
#2025-10-28|2017.36
#2025-10-29|2023.11
#2025-10-30|1993.15
#2025-10-31|1979.16
#2025-11-03|1966.44
#2025-11-04|1935.28
#2025-11-05|1946.81
#2025-11-06|1949.36
#2025-11-07|1940.00
#2025-11-10|1966.47
#2025-11-11|2005.05
#2025-11-12|2007.00
#2025-11-13|2003.08
#2025-11-14|1974.70
#2025-11-17|1929.22
#2025-11-18|1906.55
#2025-11-19|1915.90
#2025-11-20|1919.08
#2025-11-21|1898.71
#2025-11-24|1900.92
#2025-11-25|1935.08
#2025-11-26|1961.44
#2025-11-27|1969.64
#2025-11-28|1975.86
#2025-12-01|1995.47
#2025-12-02|1984.69
#2025-12-03|2074.02
#2025-12-04|2103.49
#2025-12-05|2099.45
#2025-12-08|2064.93
#2025-12-09|2063.24
#2025-12-10|2061.37
#2025-12-11|2089.59
#2025-12-12|2090.00
#2025-12-15|2087.24
#2025-12-16|2090.58
#2025-12-17|2095.80
#2025-12-18|2132.41
#2025-12-19|2110.45
#2025-12-22|2129.07
#2025-12-23|2131.06
#2025-12-24|2132.30
#2025-12-25|2132.30
#2025-12-26|2132.15
#2025-12-29|2141.33
#2025-12-30|2151.06
#2025-12-31|2142.54
#2026-01-01|2142.65
#2026-01-02|2143.71
#2026-01-05|2135.19
#2026-01-06|2157.76
#2026-01-07|2173.69
#2026-01-08|2157.15
#2026-01-09|2158.47
#2026-01-12|2177.12
#2026-01-13|2162.69
#2026-01-14|2146.59
#2026-01-15|2118.95
#2026-01-16|2121.36
#2026-01-19|2125.64
#2026-01-20|2122.34
#2026-01-21|2126.15
#2026-01-22|2150.50
#2026-01-23|2141.70
#2026-01-26|2155.33
#2026-01-27|2169.67
#2026-01-28|2172.18
#2026-01-29|2151.06
#2026-01-30|2162.11
#2026-02-02|2165.40
#2026-02-03|2131.77
#2026-02-04|2169.98
#2026-02-05|2149.95
#2026-02-06|2171.84
#2026-02-09|2187.02
#2026-02-10|2187.26
#2026-02-11|2172.69
#2026-02-12|2181.11
#2026-02-13|2163.68
#2026-02-16|2167.70
#2026-02-17|2169.28
#2026-02-18|2190.07
#2026-02-19|2176.25
#2026-02-20|2176.98
#2026-02-23|2175.14
#2026-02-24|2190.46
#2026-02-25|2179.52
#2026-02-26|2206.37
#2026-02-27|2197.85
#2026-03-02|2096.92
#2026-03-03|1995.13
#2026-03-04|2053.64
#2026-03-05|2036.20
#2026-03-06|1997.36
#2026-03-09|1960.92
#2026-03-10|2020.32
#2026-03-11|2008.46
#2026-03-12|1992.85
#2026-03-13|1964.78
#2026-03-16|1973.94
#2026-03-17|1977.29
#2026-03-18|1971.13
#2026-03-19|1918.48
#2026-03-20|1906.58
#2026-03-23|1911.46
#2026-03-24|1899.89
#2026-03-25|1919.77
#2026-03-26|1913.49
#2026-03-27|1878.39
#2026-03-30|1867.63
#2026-03-31|1886.50
#2026-04-01|1965.94
#2026-04-02|1937.91
#2026-04-03|1938.06
#2026-04-06|1937.73
#2026-04-07|1910.62
#2026-04-08|2039.82
#2026-04-09|2043.47
#2026-04-10|2067.81
#2026-04-13|2039.01
#2026-04-14|2066.94