Table Data - Nasdaq Europe, Middle East and Africa Industrial Goods and Services Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Industrial Goods and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA5020N |
| 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 2026-04-07 |
| Last Updated | 2026-04-07 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMEA5020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 372.92 |
| 2001-04-02 | 366.46 |
| 2001-04-03 | 357.72 |
| 2001-04-04 | 363.44 |
| 2001-04-05 | 368.23 |
| 2001-04-06 | 370.52 |
| 2001-04-09 | 373.32 |
| 2001-04-10 | 377.86 |
| 2001-04-11 | 380.90 |
| 2001-04-12 | 385.69 |
| 2001-04-13 | . |
| 2001-04-16 | 382.50 |
| 2001-04-17 | 378.18 |
| 2001-04-18 | 385.98 |
| 2001-04-19 | 397.01 |
| 2001-04-20 | 397.97 |
| 2001-04-23 | 391.82 |
| 2001-04-24 | 391.73 |
| 2001-04-25 | 392.86 |
| 2001-04-26 | 393.43 |
| 2001-04-27 | 393.96 |
| 2001-04-30 | 398.71 |
| 2001-05-01 | 400.08 |
| 2001-05-02 | 402.79 |
| 2001-05-03 | 398.81 |
| 2001-05-04 | 399.96 |
| 2001-05-07 | 400.18 |
| 2001-05-08 | 397.47 |
| 2001-05-09 | 394.51 |
| 2001-05-10 | 398.10 |
| 2001-05-11 | 394.86 |
| 2001-05-14 | 389.27 |
| 2001-05-15 | 394.42 |
| 2001-05-16 | 400.43 |
| 2001-05-17 | 404.68 |
| 2001-05-18 | 404.77 |
| 2001-05-21 | 408.25 |
| 2001-05-22 | 409.84 |
| 2001-05-23 | 406.33 |
| 2001-05-24 | 403.83 |
| 2001-05-25 | 402.83 |
| 2001-05-28 | . |
| 2001-05-29 | 398.78 |
| 2001-05-30 | 394.25 |
| 2001-05-31 | 392.51 |
| 2001-06-01 | 390.21 |
| 2001-06-04 | 392.22 |
| 2001-06-05 | 397.16 |
| 2001-06-06 | 393.91 |
| 2001-06-07 | 391.48 |
| 2001-06-08 | 389.03 |
| 2001-06-11 | 380.60 |
| 2001-06-12 | 374.32 |
| 2001-06-13 | 378.52 |
| 2001-06-14 | 375.45 |
| 2001-06-15 | 372.83 |
| 2001-06-18 | 368.78 |
| 2001-06-19 | 369.21 |
| 2001-06-20 | 360.81 |
| 2001-06-21 | 361.88 |
| 2001-06-22 | 362.12 |
| 2001-06-25 | 365.71 |
| 2001-06-26 | 360.99 |
| 2001-06-27 | 357.64 |
| 2001-06-28 | 358.77 |
| 2001-06-29 | 359.84 |
| 2001-07-02 | 363.34 |
| 2001-07-03 | 363.12 |
| 2001-07-04 | . |
| 2001-07-05 | 349.29 |
| 2001-07-06 | 344.80 |
| 2001-07-09 | 343.78 |
| 2001-07-10 | 346.56 |
| 2001-07-11 | 344.43 |
| 2001-07-12 | 346.58 |
| 2001-07-13 | 346.40 |
| 2001-07-16 | 343.66 |
| 2001-07-17 | 342.35 |
| 2001-07-18 | 345.74 |
| 2001-07-19 | 347.37 |
| 2001-07-20 | 345.41 |
| 2001-07-23 | 344.33 |
| 2001-07-24 | 334.69 |
| 2001-07-25 | 333.12 |
| 2001-07-26 | 336.44 |
| 2001-07-27 | 340.70 |
| 2001-07-30 | 343.95 |
| 2001-07-31 | 347.50 |
| 2001-08-01 | 352.50 |
| 2001-08-02 | 356.60 |
| 2001-08-03 | 355.03 |
| 2001-08-06 | 351.87 |
| 2001-08-07 | 349.60 |
| 2001-08-08 | 345.58 |
| 2001-08-09 | 344.62 |
| 2001-08-10 | 345.82 |
| 2001-08-13 | 347.48 |
| 2001-08-14 | 348.29 |
| 2001-08-15 | 350.69 |
| 2001-08-16 | 346.71 |
| 2001-08-17 | 342.50 |
| 2001-08-20 | 339.01 |
| 2001-08-21 | 339.93 |
| 2001-08-22 | 343.13 |
| 2001-08-23 | 342.54 |
| 2001-08-24 | 348.57 |
| 2001-08-27 | 347.56 |
| 2001-08-28 | 345.22 |
| 2001-08-29 | 342.81 |
| 2001-08-30 | 335.39 |
| 2001-08-31 | 334.54 |
| 2001-09-03 | . |
| 2001-09-04 | 331.52 |
| 2001-09-05 | 325.71 |
| 2001-09-06 | 318.13 |
| 2001-09-07 | 314.59 |
| 2001-09-10 | 307.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 285.80 |
| 2001-09-18 | 279.72 |
| 2001-09-19 | 273.57 |
| 2001-09-20 | 259.33 |
| 2001-09-21 | 252.24 |
| 2001-09-24 | 263.98 |
| 2001-09-25 | 271.23 |
| 2001-09-26 | 274.65 |
| 2001-09-27 | 274.11 |
| 2001-09-28 | 274.64 |
| 2001-10-01 | 274.15 |
| 2001-10-02 | 271.19 |
| 2001-10-03 | 273.30 |
| 2001-10-04 | 282.96 |
| 2001-10-05 | 281.35 |
| 2001-10-08 | 282.10 |
| 2001-10-09 | 282.52 |
| 2001-10-10 | 287.27 |
| 2001-10-11 | 294.82 |
| 2001-10-12 | 293.53 |
| 2001-10-15 | 290.30 |
| 2001-10-16 | 293.63 |
| 2001-10-17 | 298.95 |
| 2001-10-18 | 294.13 |
| 2001-10-19 | 288.74 |
| 2001-10-22 | 288.55 |
| 2001-10-23 | 294.69 |
| 2001-10-24 | 300.20 |
| 2001-10-25 | 297.60 |
| 2001-10-26 | 305.34 |
| 2001-10-29 | 304.66 |
| 2001-10-30 | 297.16 |
| 2001-10-31 | 300.38 |
| 2001-11-01 | 303.33 |
| 2001-11-02 | 303.15 |
| 2001-11-05 | 309.49 |
| 2001-11-06 | 310.06 |
| 2001-11-07 | 313.62 |
| 2001-11-08 | 317.66 |
| 2001-11-09 | 316.21 |
| 2001-11-12 | 309.84 |
| 2001-11-13 | 313.84 |
| 2001-11-14 | 321.44 |
| 2001-11-15 | 328.21 |
| 2001-11-16 | 331.85 |
| 2001-11-19 | 331.11 |
| 2001-11-20 | 327.99 |
| 2001-11-21 | 325.49 |
| 2001-11-22 | . |
| 2001-11-23 | 327.84 |
| 2001-11-26 | 329.76 |
| 2001-11-27 | 330.17 |
| 2001-11-28 | 324.09 |
| 2001-11-29 | 322.26 |
| 2001-11-30 | 327.17 |
| 2001-12-03 | 324.80 |
| 2001-12-04 | 329.15 |
| 2001-12-05 | 342.20 |
| 2001-12-06 | 347.03 |
| 2001-12-07 | 344.70 |
| 2001-12-10 | 337.55 |
| 2001-12-11 | 337.23 |
| 2001-12-12 | 337.35 |
| 2001-12-13 | 332.34 |
| 2001-12-14 | 331.50 |
| 2001-12-17 | 338.70 |
| 2001-12-18 | 339.37 |
| 2001-12-19 | 334.84 |
| 2001-12-20 | 328.62 |
| 2001-12-21 | 330.99 |
| 2001-12-24 | 328.28 |
| 2001-12-25 | . |
| 2001-12-26 | 328.97 |
| 2001-12-27 | 336.18 |
| 2001-12-28 | 337.75 |
| 2001-12-31 | 340.31 |
| 2002-01-01 | . |
| 2002-01-02 | 343.06 |
| 2002-01-03 | 351.85 |
| 2002-01-04 | 354.15 |
| 2002-01-07 | 352.55 |
| 2002-01-08 | 351.04 |
| 2002-01-09 | 353.46 |
| 2002-01-10 | 351.53 |
| 2002-01-11 | 351.44 |
| 2002-01-14 | 345.35 |
| 2002-01-15 | 343.08 |
| 2002-01-16 | 333.27 |
| 2002-01-17 | 337.40 |
| 2002-01-18 | 336.49 |
| 2002-01-21 | . |
| 2002-01-22 | 331.95 |
| 2002-01-23 | 331.89 |
| 2002-01-24 | 332.75 |
| 2002-01-25 | 328.17 |
| 2002-01-28 | 328.49 |
| 2002-01-29 | 325.72 |
| 2002-01-30 | 321.99 |
| 2002-01-31 | 323.95 |
| 2002-02-01 | 326.12 |
| 2002-02-04 | 324.30 |
| 2002-02-05 | 320.55 |
| 2002-02-06 | 318.81 |
| 2002-02-07 | 322.73 |
| 2002-02-08 | 322.15 |
| 2002-02-11 | 326.69 |
| 2002-02-12 | 326.03 |
| 2002-02-13 | 326.21 |
| 2002-02-14 | 328.04 |
| 2002-02-15 | 327.91 |
| 2002-02-18 | . |
| 2002-02-19 | 321.35 |
| 2002-02-20 | 317.15 |
| 2002-02-21 | 319.38 |
| 2002-02-22 | 315.74 |
| 2002-02-25 | 319.27 |
| 2002-02-26 | 323.90 |
| 2002-02-27 | 328.10 |
| 2002-02-28 | 329.43 |
| 2002-03-01 | 333.81 |
| 2002-03-04 | 346.09 |
| 2002-03-05 | 346.24 |
| 2002-03-06 | 348.60 |
| 2002-03-07 | 356.41 |
| 2002-03-08 | 357.32 |
| 2002-03-11 | 356.49 |
| 2002-03-12 | 350.57 |
| 2002-03-13 | 351.30 |
| 2002-03-14 | 354.74 |
| 2002-03-15 | 357.92 |
| 2002-03-18 | 361.13 |
| 2002-03-19 | 360.53 |
| 2002-03-20 | 357.51 |
| 2002-03-21 | 356.28 |
| 2002-03-22 | 357.69 |
| 2002-03-25 | 355.11 |
| 2002-03-26 | 354.01 |
| 2002-03-27 | 354.04 |
| 2002-03-28 | 357.85 |
| 2002-03-29 | . |
| 2002-04-01 | 361.04 |
| 2002-04-02 | 359.37 |
| 2002-04-03 | 359.33 |
| 2002-04-04 | 357.69 |
| 2002-04-05 | 357.34 |
| 2002-04-08 | 351.84 |
| 2002-04-09 | 354.03 |
| 2002-04-10 | 358.06 |
| 2002-04-11 | 355.06 |
| 2002-04-12 | 352.38 |
| 2002-04-15 | 354.88 |
| 2002-04-16 | 360.82 |
| 2002-04-17 | 362.18 |
| 2002-04-18 | 360.37 |
| 2002-04-19 | 358.94 |
| 2002-04-22 | 354.07 |
| 2002-04-23 | 354.27 |
| 2002-04-24 | 353.04 |
| 2002-04-25 | 354.69 |
| 2002-04-26 | 353.81 |
| 2002-04-29 | 354.81 |
| 2002-04-30 | 356.81 |
| 2002-05-01 | 358.67 |
| 2002-05-02 | 357.75 |
| 2002-05-03 | 358.67 |
| 2002-05-06 | 357.83 |
| 2002-05-07 | 355.46 |
| 2002-05-08 | 361.34 |
| 2002-05-09 | 359.47 |
| 2002-05-10 | 358.22 |
| 2002-05-13 | 361.69 |
| 2002-05-14 | 363.14 |
| 2002-05-15 | 366.56 |
| 2002-05-16 | 366.72 |
| 2002-05-17 | 371.16 |
| 2002-05-20 | 370.39 |
| 2002-05-21 | 369.47 |
| 2002-05-22 | 367.41 |
| 2002-05-23 | 364.79 |
| 2002-05-24 | 366.04 |
| 2002-05-27 | . |
| 2002-05-28 | 367.86 |
| 2002-05-29 | 365.21 |
| 2002-05-30 | 363.31 |
| 2002-05-31 | 364.90 |
| 2002-06-03 | 364.35 |
| 2002-06-04 | 360.62 |
| 2002-06-05 | 357.97 |
| 2002-06-06 | 360.85 |
| 2002-06-07 | 356.70 |
| 2002-06-10 | 356.35 |
| 2002-06-11 | 356.67 |
| 2002-06-12 | 352.70 |
| 2002-06-13 | 350.03 |
| 2002-06-14 | 340.10 |
| 2002-06-17 | 346.08 |
| 2002-06-18 | 347.91 |
| 2002-06-19 | 344.28 |
| 2002-06-20 | 341.19 |
| 2002-06-21 | 342.69 |
| 2002-06-24 | 338.55 |
| 2002-06-25 | 342.08 |
| 2002-06-26 | 340.04 |
| 2002-06-27 | 345.28 |
| 2002-06-28 | 352.96 |
| 2002-07-01 | 353.33 |
| 2002-07-02 | 345.11 |
| 2002-07-03 | 334.46 |
| 2002-07-04 | . |
| 2002-07-05 | 347.14 |
| 2002-07-08 | 350.34 |
| 2002-07-09 | 346.84 |
| 2002-07-10 | 335.63 |
| 2002-07-11 | 329.37 |
| 2002-07-12 | 329.26 |
| 2002-07-15 | 325.33 |
| 2002-07-16 | 323.95 |
| 2002-07-17 | 331.59 |
| 2002-07-18 | 334.82 |
| 2002-07-19 | 326.49 |
| 2002-07-22 | 311.25 |
| 2002-07-23 | 301.23 |
| 2002-07-24 | 293.49 |
| 2002-07-25 | 297.14 |
| 2002-07-26 | 291.83 |
| 2002-07-29 | 302.76 |
| 2002-07-30 | 306.87 |
| 2002-07-31 | 304.25 |
| 2002-08-01 | 297.12 |
| 2002-08-02 | 292.65 |
| 2002-08-05 | 280.67 |
| 2002-08-06 | 281.92 |
| 2002-08-07 | 282.14 |
| 2002-08-08 | 289.87 |
| 2002-08-09 | 292.49 |
| 2002-08-12 | 289.22 |
| 2002-08-13 | 290.88 |
| 2002-08-14 | 289.44 |
| 2002-08-15 | 291.55 |
| 2002-08-16 | 293.22 |
| 2002-08-19 | 296.87 |
| 2002-08-20 | 295.28 |
| 2002-08-21 | 304.85 |
| 2002-08-22 | 306.50 |
| 2002-08-23 | 305.66 |
| 2002-08-26 | 302.66 |
| 2002-08-27 | 308.34 |
| 2002-08-28 | 301.07 |
| 2002-08-29 | 297.74 |
| 2002-08-30 | 297.65 |
| 2002-09-02 | . |
| 2002-09-03 | 288.25 |
| 2002-09-04 | 286.81 |
| 2002-09-05 | 282.50 |
| 2002-09-06 | 286.11 |
| 2002-09-09 | 281.63 |
| 2002-09-10 | 284.94 |
| 2002-09-11 | 288.52 |
| 2002-09-12 | 279.48 |
| 2002-09-13 | 275.33 |
| 2002-09-16 | 271.74 |
| 2002-09-17 | 267.20 |
| 2002-09-18 | 259.48 |
| 2002-09-19 | 253.30 |
| 2002-09-20 | 253.88 |
| 2002-09-23 | 246.84 |
| 2002-09-24 | 242.49 |
| 2002-09-25 | 246.14 |
| 2002-09-26 | 249.67 |
| 2002-09-27 | 248.10 |
| 2002-09-30 | 242.39 |
| 2002-10-01 | 239.93 |
| 2002-10-02 | 240.90 |
| 2002-10-03 | 238.10 |
| 2002-10-04 | 233.56 |
| 2002-10-07 | 229.27 |
| 2002-10-08 | 227.28 |
| 2002-10-09 | 225.02 |
| 2002-10-10 | 228.00 |
| 2002-10-11 | 239.85 |
| 2002-10-14 | 237.84 |
| 2002-10-15 | 252.88 |
| 2002-10-16 | 251.54 |
| 2002-10-17 | 258.74 |
| 2002-10-18 | 259.04 |
| 2002-10-21 | 260.12 |
| 2002-10-22 | 253.53 |
| 2002-10-23 | 247.70 |
| 2002-10-24 | 252.49 |
| 2002-10-25 | 253.47 |
| 2002-10-28 | 258.83 |
| 2002-10-29 | 250.79 |
| 2002-10-30 | 255.15 |
| 2002-10-31 | 262.07 |
| 2002-11-01 | 261.39 |
| 2002-11-04 | 271.04 |
| 2002-11-05 | 271.45 |
| 2002-11-06 | 268.86 |
| 2002-11-07 | 267.50 |
| 2002-11-08 | 264.44 |
| 2002-11-11 | 259.67 |
| 2002-11-12 | 263.55 |
| 2002-11-13 | 260.92 |
| 2002-11-14 | 264.13 |
| 2002-11-15 | 266.96 |
| 2002-11-18 | 269.65 |
| 2002-11-19 | 269.05 |
| 2002-11-20 | 268.00 |
| 2002-11-21 | 274.52 |
| 2002-11-22 | 278.22 |
| 2002-11-25 | 275.53 |
| 2002-11-26 | 272.38 |
| 2002-11-27 | 275.96 |
| 2002-11-28 | . |
| 2002-11-29 | 282.52 |
| 2002-12-02 | 284.31 |
| 2002-12-03 | 279.51 |
| 2002-12-04 | 278.67 |
| 2002-12-05 | 273.40 |
| 2002-12-06 | 273.89 |
| 2002-12-09 | 269.23 |
| 2002-12-10 | 269.73 |
| 2002-12-11 | 269.44 |
| 2002-12-12 | 264.91 |
| 2002-12-13 | 264.38 |
| 2002-12-16 | 268.41 |
| 2002-12-17 | 266.84 |
| 2002-12-18 | 261.19 |
| 2002-12-19 | 260.26 |
| 2002-12-20 | 262.01 |
| 2002-12-23 | 260.14 |
| 2002-12-24 | 261.26 |
| 2002-12-25 | . |
| 2002-12-26 | 261.72 |
| 2002-12-27 | 257.33 |
| 2002-12-30 | 259.64 |
| 2002-12-31 | 261.96 |
| 2003-01-01 | . |
| 2003-01-02 | 269.15 |
| 2003-01-03 | 272.11 |
| 2003-01-06 | 275.79 |
| 2003-01-07 | 273.50 |
| 2003-01-08 | 265.73 |
| 2003-01-09 | 268.90 |
| 2003-01-10 | 270.86 |
| 2003-01-13 | 272.90 |
| 2003-01-14 | 275.13 |
| 2003-01-15 | 272.23 |
| 2003-01-16 | 271.72 |
| 2003-01-17 | 268.75 |
| 2003-01-20 | . |
| 2003-01-21 | 266.96 |
| 2003-01-22 | 261.79 |
| 2003-01-23 | 262.42 |
| 2003-01-24 | 258.93 |
| 2003-01-27 | 250.95 |
| 2003-01-28 | 251.07 |
| 2003-01-29 | 250.32 |
| 2003-01-30 | 251.70 |
| 2003-01-31 | 251.40 |
| 2003-02-03 | 254.70 |
| 2003-02-04 | 250.02 |
| 2003-02-05 | 252.89 |
| 2003-02-06 | 249.26 |
| 2003-02-07 | 245.36 |
| 2003-02-10 | 242.41 |
| 2003-02-11 | 243.56 |
| 2003-02-12 | 239.98 |
| 2003-02-13 | 241.35 |
| 2003-02-14 | 242.72 |
| 2003-02-17 | . |
| 2003-02-18 | 246.80 |
| 2003-02-19 | 245.65 |
| 2003-02-20 | 245.21 |
| 2003-02-21 | 245.46 |
| 2003-02-24 | 241.72 |
| 2003-02-25 | 234.75 |
| 2003-02-26 | 233.76 |
| 2003-02-27 | 234.33 |
| 2003-02-28 | 238.53 |
| 2003-03-03 | 241.02 |
| 2003-03-04 | 239.43 |
| 2003-03-05 | 240.43 |
| 2003-03-06 | 238.39 |
| 2003-03-07 | 237.38 |
| 2003-03-10 | 234.22 |
| 2003-03-11 | 232.83 |
| 2003-03-12 | 226.47 |
| 2003-03-13 | 231.81 |
| 2003-03-14 | 236.35 |
| 2003-03-17 | 241.26 |
| 2003-03-18 | 245.70 |
| 2003-03-19 | 248.10 |
| 2003-03-20 | 248.23 |
| 2003-03-21 | 253.23 |
| 2003-03-24 | 248.02 |
| 2003-03-25 | 249.72 |
| 2003-03-26 | 248.96 |
| 2003-03-27 | 246.78 |
| 2003-03-28 | 243.84 |
| 2003-03-31 | 241.69 |
| 2003-04-01 | 243.18 |
| 2003-04-02 | 248.17 |
| 2003-04-03 | 248.13 |
| 2003-04-04 | 249.90 |
| 2003-04-07 | 258.09 |
| 2003-04-08 | 255.39 |
| 2003-04-09 | 254.02 |
| 2003-04-10 | 254.50 |
| 2003-04-11 | 256.05 |
| 2003-04-14 | 258.14 |
| 2003-04-15 | 262.06 |
| 2003-04-16 | 264.28 |
| 2003-04-17 | 266.97 |
| 2003-04-18 | . |
| 2003-04-21 | 265.40 |
| 2003-04-22 | 269.33 |
| 2003-04-23 | 272.35 |
| 2003-04-24 | 273.01 |
| 2003-04-25 | 270.22 |
| 2003-04-28 | 275.07 |
| 2003-04-29 | 276.58 |
| 2003-04-30 | 280.04 |
| 2003-05-01 | 281.87 |
| 2003-05-02 | 281.09 |
| 2003-05-05 | 285.29 |
| 2003-05-06 | 290.17 |
| 2003-05-07 | 288.65 |
| 2003-05-08 | 284.27 |
| 2003-05-09 | 287.86 |
| 2003-05-12 | 286.89 |
| 2003-05-13 | 286.64 |
| 2003-05-14 | 287.04 |
| 2003-05-15 | 287.98 |
| 2003-05-16 | 290.41 |
| 2003-05-19 | 286.07 |
| 2003-05-20 | 285.21 |
| 2003-05-21 | 285.37 |
| 2003-05-22 | 285.58 |
| 2003-05-23 | 286.78 |
| 2003-05-26 | . |
| 2003-05-27 | 289.78 |
| 2003-05-28 | 291.50 |
| 2003-05-29 | 294.13 |
| 2003-05-30 | 296.89 |
| 2003-06-02 | 300.98 |
| 2003-06-03 | 297.29 |
| 2003-06-04 | 300.85 |
| 2003-06-05 | 307.72 |
| 2003-06-06 | 312.44 |
| 2003-06-09 | 310.82 |
| 2003-06-10 | 309.17 |
| 2003-06-11 | 313.20 |
| 2003-06-12 | 314.71 |
| 2003-06-13 | 312.96 |
| 2003-06-16 | 318.19 |
| 2003-06-17 | 320.31 |
| 2003-06-18 | 316.39 |
| 2003-06-19 | 312.92 |
| 2003-06-20 | 313.08 |
| 2003-06-23 | 307.63 |
| 2003-06-24 | 304.94 |
| 2003-06-25 | 307.12 |
| 2003-06-26 | 304.46 |
| 2003-06-27 | 305.94 |
| 2003-06-30 | 305.79 |
| 2003-07-01 | 304.05 |
| 2003-07-02 | 308.36 |
| 2003-07-03 | 311.57 |
| 2003-07-04 | . |
| 2003-07-07 | 315.39 |
| 2003-07-08 | 316.18 |
| 2003-07-09 | 315.20 |
| 2003-07-10 | 312.09 |
| 2003-07-11 | 313.90 |
| 2003-07-14 | 317.38 |
| 2003-07-15 | 316.53 |
| 2003-07-16 | 315.41 |
| 2003-07-17 | 312.72 |
| 2003-07-18 | 314.20 |
| 2003-07-21 | 315.41 |
| 2003-07-22 | 317.26 |
| 2003-07-23 | 319.08 |
| 2003-07-24 | 325.37 |
| 2003-07-25 | 327.61 |
| 2003-07-28 | 329.34 |
| 2003-07-29 | 330.60 |
| 2003-07-30 | 329.16 |
| 2003-07-31 | 330.74 |
| 2003-08-01 | 331.25 |
| 2003-08-04 | 332.23 |
| 2003-08-05 | 335.09 |
| 2003-08-06 | 332.93 |
| 2003-08-07 | 333.19 |
| 2003-08-08 | 332.31 |
| 2003-08-11 | 331.86 |
| 2003-08-12 | 332.76 |
| 2003-08-13 | 337.48 |
| 2003-08-14 | 339.17 |
| 2003-08-15 | 340.91 |
| 2003-08-18 | 342.96 |
| 2003-08-19 | 346.44 |
| 2003-08-20 | 347.76 |
| 2003-08-21 | 347.04 |
| 2003-08-22 | 345.86 |
| 2003-08-25 | 342.74 |
| 2003-08-26 | 338.55 |
| 2003-08-27 | 340.82 |
| 2003-08-28 | 344.36 |
| 2003-08-29 | 347.79 |
| 2003-09-01 | . |
| 2003-09-02 | 353.06 |
| 2003-09-03 | 358.23 |
| 2003-09-04 | 359.54 |
| 2003-09-05 | 359.95 |
| 2003-09-08 | 363.04 |
| 2003-09-09 | 360.65 |
| 2003-09-10 | 354.57 |
| 2003-09-11 | 355.18 |
| 2003-09-12 | 357.28 |
| 2003-09-15 | 359.45 |
| 2003-09-16 | 358.98 |
| 2003-09-17 | 362.07 |
| 2003-09-18 | 365.41 |
| 2003-09-19 | 366.10 |
| 2003-09-22 | 361.37 |
| 2003-09-23 | 358.98 |
| 2003-09-24 | 357.21 |
| 2003-09-25 | 354.21 |
| 2003-09-26 | 352.63 |
| 2003-09-29 | 354.13 |
| 2003-09-30 | 350.36 |
| 2003-10-01 | 356.01 |
| 2003-10-02 | 358.44 |
| 2003-10-03 | 366.51 |
| 2003-10-06 | 367.91 |
| 2003-10-07 | 368.68 |
| 2003-10-08 | 371.79 |
| 2003-10-09 | 375.76 |
| 2003-10-10 | 377.11 |
| 2003-10-13 | 378.34 |
| 2003-10-14 | 380.43 |
| 2003-10-15 | 383.59 |
| 2003-10-16 | 384.41 |
| 2003-10-17 | 381.99 |
| 2003-10-20 | 383.69 |
| 2003-10-21 | 384.78 |
| 2003-10-22 | 379.69 |
| 2003-10-23 | 378.17 |
| 2003-10-24 | 378.16 |
| 2003-10-27 | 380.98 |
| 2003-10-28 | 383.34 |
| 2003-10-29 | 387.96 |
| 2003-10-30 | 391.20 |
| 2003-10-31 | 390.51 |
| 2003-11-03 | 392.50 |
| 2003-11-04 | 391.97 |
| 2003-11-05 | 390.04 |
| 2003-11-06 | 388.62 |
| 2003-11-07 | 394.37 |
| 2003-11-10 | 392.81 |
| 2003-11-11 | 390.74 |
| 2003-11-12 | 394.78 |
| 2003-11-13 | 399.05 |
| 2003-11-14 | 401.67 |
| 2003-11-17 | 393.04 |
| 2003-11-18 | 395.43 |
| 2003-11-19 | 394.27 |
| 2003-11-20 | 392.11 |
| 2003-11-21 | 393.10 |
| 2003-11-24 | 394.60 |
| 2003-11-25 | 396.76 |
| 2003-11-26 | 399.15 |
| 2003-11-27 | . |
| 2003-11-28 | 402.26 |
| 2003-12-01 | 408.24 |
| 2003-12-02 | 410.28 |
| 2003-12-03 | 415.83 |
| 2003-12-04 | 414.35 |
| 2003-12-05 | 412.55 |
| 2003-12-08 | 412.05 |
| 2003-12-09 | 414.76 |
| 2003-12-10 | 411.37 |
| 2003-12-11 | 410.90 |
| 2003-12-12 | 414.62 |
| 2003-12-15 | 417.49 |
| 2003-12-16 | 414.46 |
| 2003-12-17 | 411.30 |
| 2003-12-18 | 411.88 |
| 2003-12-19 | 413.17 |
| 2003-12-22 | 414.16 |
| 2003-12-23 | 415.78 |
| 2003-12-24 | 417.44 |
| 2003-12-25 | . |
| 2003-12-26 | 417.33 |
| 2003-12-29 | 421.13 |
| 2003-12-30 | 424.07 |
| 2003-12-31 | 426.63 |
| 2004-01-01 | . |
| 2004-01-02 | 429.92 |
| 2004-01-05 | 434.83 |
| 2004-01-06 | 436.28 |
| 2004-01-07 | 436.23 |
| 2004-01-08 | 443.91 |
| 2004-01-09 | 447.14 |
| 2004-01-12 | 440.82 |
| 2004-01-13 | 444.52 |
| 2004-01-14 | 447.74 |
| 2004-01-15 | 445.82 |
| 2004-01-16 | 441.31 |
| 2004-01-19 | . |
| 2004-01-20 | 447.38 |
| 2004-01-21 | 449.83 |
| 2004-01-22 | 453.24 |
| 2004-01-23 | 452.11 |
| 2004-01-26 | 444.94 |
| 2004-01-27 | 448.76 |
| 2004-01-28 | 450.22 |
| 2004-01-29 | 438.93 |
| 2004-01-30 | 440.12 |
| 2004-02-02 | 442.08 |
| 2004-02-03 | 443.96 |
| 2004-02-04 | 439.08 |
| 2004-02-05 | 442.61 |
| 2004-02-06 | 451.49 |
| 2004-02-09 | 456.02 |
| 2004-02-10 | 458.12 |
| 2004-02-11 | 460.36 |
| 2004-02-12 | 469.16 |
| 2004-02-13 | 466.50 |
| 2004-02-16 | . |
| 2004-02-17 | 471.57 |
| 2004-02-18 | 471.28 |
| 2004-02-19 | 469.07 |
| 2004-02-20 | 459.70 |
| 2004-02-23 | 458.15 |
| 2004-02-24 | 455.57 |
| 2004-02-25 | 453.55 |
| 2004-02-26 | 451.52 |
| 2004-02-27 | 450.76 |
| 2004-03-01 | 456.28 |
| 2004-03-02 | 455.69 |
| 2004-03-03 | 449.72 |
| 2004-03-04 | 451.62 |
| 2004-03-05 | 459.56 |
| 2004-03-08 | 457.24 |
| 2004-03-09 | 453.61 |
| 2004-03-10 | 441.95 |
| 2004-03-11 | 430.99 |
| 2004-03-12 | 431.33 |
| 2004-03-15 | 423.62 |
| 2004-03-16 | 429.37 |
| 2004-03-17 | 431.47 |
| 2004-03-18 | 433.25 |
| 2004-03-19 | 431.59 |
| 2004-03-22 | 423.72 |
| 2004-03-23 | 424.66 |
| 2004-03-24 | 420.94 |
| 2004-03-25 | 428.94 |
| 2004-03-26 | 425.52 |
| 2004-03-29 | 433.28 |
| 2004-03-30 | 434.80 |
| 2004-03-31 | 438.07 |
| 2004-04-01 | 446.81 |
| 2004-04-02 | 445.23 |
| 2004-04-05 | 443.78 |
| 2004-04-06 | 442.61 |
| 2004-04-07 | 447.14 |
| 2004-04-08 | 447.27 |
| 2004-04-09 | . |
| 2004-04-12 | 446.29 |
| 2004-04-13 | 443.23 |
| 2004-04-14 | 436.45 |
| 2004-04-15 | 434.57 |
| 2004-04-16 | 439.74 |
| 2004-04-19 | 441.26 |
| 2004-04-20 | 442.94 |
| 2004-04-21 | 436.92 |
| 2004-04-22 | 439.37 |
| 2004-04-23 | 443.72 |
| 2004-04-26 | 447.45 |
| 2004-04-27 | 448.58 |
| 2004-04-28 | 437.62 |
| 2004-04-29 | 435.14 |
| 2004-04-30 | 431.69 |
| 2004-05-03 | 434.18 |
| 2004-05-04 | 438.90 |
| 2004-05-05 | 441.65 |
| 2004-05-06 | 430.54 |
| 2004-05-07 | 424.52 |
| 2004-05-10 | 410.02 |
| 2004-05-11 | 413.08 |
| 2004-05-12 | 411.10 |
| 2004-05-13 | 412.80 |
| 2004-05-14 | 409.35 |
| 2004-05-17 | 406.80 |
| 2004-05-18 | 409.91 |
| 2004-05-19 | 420.86 |
| 2004-05-20 | 415.17 |
| 2004-05-21 | 419.32 |
| 2004-05-24 | 420.56 |
| 2004-05-25 | 421.68 |
| 2004-05-26 | 425.31 |
| 2004-05-27 | 432.64 |
| 2004-05-28 | 432.22 |
| 2004-05-31 | . |
| 2004-06-01 | 430.60 |
| 2004-06-02 | 436.16 |
| 2004-06-03 | 434.82 |
| 2004-06-04 | 437.84 |
| 2004-06-07 | 443.95 |
| 2004-06-08 | 444.09 |
| 2004-06-09 | 437.84 |
| 2004-06-10 | 438.47 |
| 2004-06-11 | . |
| 2004-06-14 | 431.35 |
| 2004-06-15 | 433.25 |
| 2004-06-16 | 433.93 |
| 2004-06-17 | 433.74 |
| 2004-06-18 | 437.39 |
| 2004-06-21 | 437.40 |
| 2004-06-22 | 434.21 |
| 2004-06-23 | 437.06 |
| 2004-06-24 | 442.64 |
| 2004-06-25 | 441.88 |
| 2004-06-28 | 447.32 |
| 2004-06-29 | 445.16 |
| 2004-06-30 | 448.18 |
| 2004-07-01 | 446.65 |
| 2004-07-02 | 447.21 |
| 2004-07-05 | . |
| 2004-07-06 | 442.71 |
| 2004-07-07 | 444.55 |
| 2004-07-08 | 445.47 |
| 2004-07-09 | 443.53 |
| 2004-07-12 | 443.38 |
| 2004-07-13 | 443.75 |
| 2004-07-14 | 445.28 |
| 2004-07-15 | 441.69 |
| 2004-07-16 | 446.18 |
| 2004-07-19 | 443.55 |
| 2004-07-20 | 441.48 |
| 2004-07-21 | 441.94 |
| 2004-07-22 | 437.09 |
| 2004-07-23 | 431.67 |
| 2004-07-26 | 429.86 |
| 2004-07-27 | 428.70 |
| 2004-07-28 | 429.25 |
| 2004-07-29 | 435.75 |
| 2004-07-30 | 436.51 |
| 2004-08-02 | 435.86 |
| 2004-08-03 | 438.16 |
| 2004-08-04 | 433.80 |
| 2004-08-05 | 435.60 |
| 2004-08-06 | 431.89 |
| 2004-08-09 | 426.24 |
| 2004-08-10 | 429.92 |
| 2004-08-11 | 424.01 |
| 2004-08-12 | 421.86 |
| 2004-08-13 | 425.25 |
| 2004-08-16 | 428.55 |
| 2004-08-17 | 428.81 |
| 2004-08-18 | 428.32 |
| 2004-08-19 | 431.48 |
| 2004-08-20 | 429.85 |
| 2004-08-23 | 432.78 |
| 2004-08-24 | 429.72 |
| 2004-08-25 | 429.80 |
| 2004-08-26 | 432.03 |
| 2004-08-27 | 432.74 |
| 2004-08-30 | 432.17 |
| 2004-08-31 | 432.43 |
| 2004-09-01 | 435.94 |
| 2004-09-02 | 437.68 |
| 2004-09-03 | 437.05 |
| 2004-09-06 | . |
| 2004-09-07 | 441.99 |
| 2004-09-08 | 444.09 |
| 2004-09-09 | 443.33 |
| 2004-09-10 | 450.73 |
| 2004-09-13 | 453.66 |
| 2004-09-14 | 454.18 |
| 2004-09-15 | 447.92 |
| 2004-09-16 | 448.83 |
| 2004-09-17 | 451.16 |
| 2004-09-20 | 449.47 |
| 2004-09-21 | 454.50 |
| 2004-09-22 | 452.68 |
| 2004-09-23 | 451.52 |
| 2004-09-24 | 451.27 |
| 2004-09-27 | 449.70 |
| 2004-09-28 | 451.26 |
| 2004-09-29 | 453.70 |
| 2004-09-30 | 456.64 |
| 2004-10-01 | 462.26 |
| 2004-10-04 | 463.80 |
| 2004-10-05 | 465.39 |
| 2004-10-06 | 464.67 |
| 2004-10-07 | 466.25 |
| 2004-10-08 | 468.70 |
| 2004-10-11 | 467.12 |
| 2004-10-12 | 458.73 |
| 2004-10-13 | 459.16 |
| 2004-10-14 | 459.43 |
| 2004-10-15 | 462.41 |
| 2004-10-18 | 462.83 |
| 2004-10-19 | 468.92 |
| 2004-10-20 | 467.68 |
| 2004-10-21 | 469.28 |
| 2004-10-22 | 471.84 |
| 2004-10-25 | 468.99 |
| 2004-10-26 | 470.12 |
| 2004-10-27 | 474.07 |
| 2004-10-28 | 472.42 |
| 2004-10-29 | 470.51 |
| 2004-11-01 | 476.35 |
| 2004-11-02 | 478.13 |
| 2004-11-03 | 482.45 |
| 2004-11-04 | 485.60 |
| 2004-11-05 | 491.00 |
| 2004-11-08 | 493.48 |
| 2004-11-09 | 491.78 |
| 2004-11-10 | 494.66 |
| 2004-11-11 | 498.20 |
| 2004-11-12 | 502.55 |
| 2004-11-15 | 502.65 |
| 2004-11-16 | 500.71 |
| 2004-11-17 | 506.32 |
| 2004-11-18 | 503.87 |
| 2004-11-19 | 504.00 |
| 2004-11-22 | 501.18 |
| 2004-11-23 | 505.30 |
| 2004-11-24 | 508.56 |
| 2004-11-25 | . |
| 2004-11-26 | 512.19 |
| 2004-11-29 | 514.22 |
| 2004-11-30 | 512.96 |
| 2004-12-01 | 517.13 |
| 2004-12-02 | 517.52 |
| 2004-12-03 | 519.37 |
| 2004-12-06 | 520.13 |
| 2004-12-07 | 521.38 |
| 2004-12-08 | 512.43 |
| 2004-12-09 | 507.69 |
| 2004-12-10 | 508.64 |
| 2004-12-13 | 514.11 |
| 2004-12-14 | 513.74 |
| 2004-12-15 | 519.21 |
| 2004-12-16 | 514.52 |
| 2004-12-17 | 511.37 |
| 2004-12-20 | 518.41 |
| 2004-12-21 | 518.01 |
| 2004-12-22 | 519.57 |
| 2004-12-23 | 523.73 |
| 2004-12-24 | . |
| 2004-12-27 | 528.13 |
| 2004-12-28 | 528.13 |
| 2004-12-29 | 526.82 |
| 2004-12-30 | 529.27 |
| 2004-12-31 | 528.72 |
| 2005-01-03 | 528.21 |
| 2005-01-04 | 522.62 |
| 2005-01-05 | 517.59 |
| 2005-01-06 | 516.41 |
| 2005-01-07 | 516.33 |
| 2005-01-10 | 520.11 |
| 2005-01-11 | 519.31 |
| 2005-01-12 | 521.42 |
| 2005-01-13 | 523.11 |
| 2005-01-14 | 522.04 |
| 2005-01-17 | . |
| 2005-01-18 | 523.48 |
| 2005-01-19 | 526.23 |
| 2005-01-20 | 520.89 |
| 2005-01-21 | 522.75 |
| 2005-01-24 | 523.10 |
| 2005-01-25 | 522.55 |
| 2005-01-26 | 529.40 |
| 2005-01-27 | 533.40 |
#2005-01-28| 530.32
#2005-01-31| 535.30
#2005-02-01| 537.60
#2005-02-02| 539.91
#2005-02-03| 536.13
#2005-02-04| 540.35
#2005-02-07| 538.45
#2005-02-08| 536.33
#2005-02-09| 536.24
#2005-02-10| 538.35
#2005-02-11| 543.12
#2005-02-14| 547.29
#2005-02-15| 549.04
#2005-02-16| 546.04
#2005-02-17| 550.43
#2005-02-18| 549.71
#2005-02-21| .
#2005-02-22| 551.52
#2005-02-23| 549.19
#2005-02-24| 551.09
#2005-02-25| 556.39
#2005-02-28| 560.86
#2005-03-01| 560.70
#2005-03-02| 558.14
#2005-03-03| 560.68
#2005-03-04| 571.14
#2005-03-07| 568.68
#2005-03-08| 572.21
#2005-03-09| 570.39
#2005-03-10| 567.91
#2005-03-11| 570.80
#2005-03-14| 567.06
#2005-03-15| 568.08
#2005-03-16| 566.68
#2005-03-17| 565.28
#2005-03-18| 562.23
#2005-03-21| 558.20
#2005-03-22| 559.54
#2005-03-23| 548.68
#2005-03-24| 548.37
#2005-03-25| .
#2005-03-28| 545.08
#2005-03-29| 545.58
#2005-03-30| 544.92
#2005-03-31| 548.22
#2005-04-01| 550.32
#2005-04-04| 542.76
#2005-04-05| 546.55
#2005-04-06| 550.17
#2005-04-07| 554.32
#2005-04-08| 554.94
#2005-04-11| 558.85
#2005-04-12| 553.75
#2005-04-13| 558.25
#2005-04-14| 552.32
#2005-04-15| 546.48
#2005-04-18| 538.15
#2005-04-19| 542.13
#2005-04-20| 542.34
#2005-04-21| 542.83
#2005-04-22| 547.16
#2005-04-25| 544.44
#2005-04-26| 539.22
#2005-04-27| 528.95
#2005-04-28| 522.72
#2005-04-29| 522.36
#2005-05-02| 522.13
#2005-05-03| 525.04
#2005-05-04| 528.14
#2005-05-05| 530.17
#2005-05-06| 527.44
#2005-05-09| 525.83
#2005-05-10| 526.25
#2005-05-11| 523.77
#2005-05-12| 521.69
#2005-05-13| 519.47
#2005-05-16| 517.02
#2005-05-17| 518.41
#2005-05-18| 526.23
#2005-05-19| 528.12
#2005-05-20| 524.65
#2005-05-23| 528.01
#2005-05-24| 528.00
#2005-05-25| 530.01
#2005-05-26| 531.90
#2005-05-27| 533.34
#2005-05-30| .
#2005-05-31| 528.43
#2005-06-01| 530.29
#2005-06-02| 530.75
#2005-06-03| 530.71
#2005-06-06| 531.92
#2005-06-07| 537.33
#2005-06-08| 539.82
#2005-06-09| 533.06
#2005-06-10| 533.23
#2005-06-13| 531.69
#2005-06-14| 532.15
#2005-06-15| 532.76
#2005-06-16| 535.74
#2005-06-17| 542.47
#2005-06-20| 538.20
#2005-06-21| 540.47
#2005-06-22| 541.66
#2005-06-23| 541.08
#2005-06-24| 538.05
#2005-06-27| 534.08
#2005-06-28| 533.70
#2005-06-29| 537.07
#2005-06-30| 535.47
#2005-07-01| 532.74
#2005-07-04| .
#2005-07-05| 528.64
#2005-07-06| 534.12
#2005-07-07| 526.49
#2005-07-08| 533.61
#2005-07-11| 544.63
#2005-07-12| 548.93
#2005-07-13| 547.99
#2005-07-14| 550.00
#2005-07-15| 547.52
#2005-07-18| 546.74
#2005-07-19| 543.72
#2005-07-20| 543.00
#2005-07-21| 553.57
#2005-07-22| 554.25
#2005-07-25| 550.93
#2005-07-26| 549.95
#2005-07-27| 554.89
#2005-07-28| 558.98
#2005-07-29| 561.50
#2005-08-01| 566.03
#2005-08-02| 569.05
#2005-08-03| 575.35
#2005-08-04| 577.00
#2005-08-05| 573.43
#2005-08-08| 577.16
#2005-08-09| 578.87
#2005-08-10| 585.04
#2005-08-11| 584.69
#2005-08-12| 583.13
#2005-08-15| 581.00
#2005-08-16| 578.12
#2005-08-17| 573.36
#2005-08-18| 565.21
#2005-08-19| 568.64
#2005-08-22| 575.00
#2005-08-23| 572.16
#2005-08-24| 572.14
#2005-08-25| 569.75
#2005-08-26| 569.46
#2005-08-29| 567.55
#2005-08-30| 564.37
#2005-08-31| 573.75
#2005-09-01| 586.19
#2005-09-02| 590.53
#2005-09-05| .
#2005-09-06| 594.76
#2005-09-07| 595.27
#2005-09-08| 593.22
#2005-09-09| 596.01
#2005-09-12| 592.11
#2005-09-13| 587.49
#2005-09-14| 590.18
#2005-09-15| 585.11
#2005-09-16| 590.25
#2005-09-19| 587.42
#2005-09-20| 588.95
#2005-09-21| 585.05
#2005-09-22| 578.06
#2005-09-23| 575.83
#2005-09-26| 579.81
#2005-09-27| 576.36
#2005-09-28| 581.98
#2005-09-29| 581.65
#2005-09-30| 588.48
#2005-10-03| 585.05
#2005-10-04| 587.90
#2005-10-05| 583.91
#2005-10-06| 583.24
#2005-10-07| 579.30
#2005-10-10| 579.76
#2005-10-11| 580.25
#2005-10-12| 576.26
#2005-10-13| 562.36
#2005-10-14| 568.35
#2005-10-17| 566.26
#2005-10-18| 559.16
#2005-10-19| 548.30
#2005-10-20| 551.75
#2005-10-21| 547.42
#2005-10-24| 554.05
#2005-10-25| 559.40
#2005-10-26| 561.45
#2005-10-27| 555.87
#2005-10-28| 553.85
#2005-10-31| 561.90
#2005-11-01| 564.10
#2005-11-02| 569.79
#2005-11-03| 574.90
#2005-11-04| 564.60
#2005-11-07| 566.73
#2005-11-08| 564.83
#2005-11-09| 565.04
#2005-11-10| 566.12
#2005-11-11| 568.06
#2005-11-14| 567.94
#2005-11-15| 566.57
#2005-11-16| 563.31
#2005-11-17| 569.29
#2005-11-18| 572.39
#2005-11-21| 576.68
#2005-11-22| 576.17
#2005-11-23| 583.54
#2005-11-24| .
#2005-11-25| 580.69
#2005-11-28| 581.68
#2005-11-29| 580.56
#2005-11-30| 580.34
#2005-12-01| 584.63
#2005-12-02| 590.43
#2005-12-05| 591.81
#2005-12-06| 597.05
#2005-12-07| 595.97
#2005-12-08| 599.54
#2005-12-09| 603.01
#2005-12-12| 609.50
#2005-12-13| 610.03
#2005-12-14| 613.16
#2005-12-15| 607.70
#2005-12-16| 613.62
#2005-12-19| 614.33
#2005-12-20| 610.84
#2005-12-21| 612.53
#2005-12-22| 616.39
#2005-12-23| 618.79
#2005-12-26| .
#2005-12-27| 620.96
#2005-12-28| 623.40
#2005-12-29| 625.08
#2005-12-30| 618.55
#2006-01-02| .
#2006-01-03| 634.76
#2006-01-04| 650.24
#2006-01-05| 647.98
#2006-01-06| 654.83
#2006-01-09| 651.96
#2006-01-10| 648.15
#2006-01-11| 656.76
#2006-01-12| 657.61
#2006-01-13| 655.94
#2006-01-16| .
#2006-01-17| 649.46
#2006-01-18| 645.27
#2006-01-19| 652.00
#2006-01-20| 647.95
#2006-01-23| 657.04
#2006-01-24| 657.82
#2006-01-25| 664.65
#2006-01-26| 674.29
#2006-01-27| 678.93
#2006-01-30| 675.14
#2006-01-31| 676.66
#2006-02-01| 682.30
#2006-02-02| 681.37
#2006-02-03| 674.06
#2006-02-06| 672.47
#2006-02-07| 668.88
#2006-02-08| 668.24
#2006-02-09| 676.42
#2006-02-10| 670.90
#2006-02-13| 672.29
#2006-02-14| 670.55
#2006-02-15| 673.77
#2006-02-16| 676.21
#2006-02-17| 681.46
#2006-02-20| .
#2006-02-21| 682.57
#2006-02-22| 687.44
#2006-02-23| 690.35
#2006-02-24| 689.05
#2006-02-27| 693.25
#2006-02-28| 684.80
#2006-03-01| 691.91
#2006-03-02| 691.51
#2006-03-03| 693.71
#2006-03-06| 697.98
#2006-03-07| 684.14
#2006-03-08| 676.18
#2006-03-09| 685.11
#2006-03-10| 686.10
#2006-03-13| 691.40
#2006-03-14| 695.50
#2006-03-15| 697.01
#2006-03-16| 706.70
#2006-03-17| 709.72
#2006-03-20| 712.25
#2006-03-21| 706.97
#2006-03-22| 706.38
#2006-03-23| 701.69
#2006-03-24| 707.21
#2006-03-27| 705.42
#2006-03-28| 706.27
#2006-03-29| 702.00
#2006-03-30| 716.67
#2006-03-31| 713.30
#2006-04-03| 722.39
#2006-04-04| 730.92
#2006-04-05| 731.74
#2006-04-06| 732.25
#2006-04-07| 724.52
#2006-04-10| 723.65
#2006-04-11| 716.86
#2006-04-12| 713.29
#2006-04-13| 716.01
#2006-04-14| .
#2006-04-17| 726.82
#2006-04-18| 726.59
#2006-04-19| 742.18
#2006-04-20| 741.84
#2006-04-21| 753.39
#2006-04-24| 754.80
#2006-04-25| 756.97
#2006-04-26| 763.53
#2006-04-27| 762.04
#2006-04-28| 762.12
#2006-05-01| 765.62
#2006-05-02| 771.27
#2006-05-03| 768.24
#2006-05-04| 779.74
#2006-05-05| 792.59
#2006-05-08| 793.71
#2006-05-09| 796.58
#2006-05-10| 798.49
#2006-05-11| 794.99
#2006-05-12| 779.83
#2006-05-15| 754.79
#2006-05-16| 752.54
#2006-05-17| 726.64
#2006-05-18| 720.03
#2006-05-19| 713.78
#2006-05-22| 685.09
#2006-05-23| 717.22
#2006-05-24| 697.45
#2006-05-25| 707.73
#2006-05-26| 721.65
#2006-05-29| .
#2006-05-30| 716.22
#2006-05-31| 719.20
#2006-06-01| 720.35
#2006-06-02| 729.02
#2006-06-05| 724.59
#2006-06-06| 698.06
#2006-06-07| 693.38
#2006-06-08| 659.33
#2006-06-09| 673.42
#2006-06-12| 661.82
#2006-06-13| 644.17
#2006-06-14| 646.14
#2006-06-15| 670.24
#2006-06-16| 665.84
#2006-06-19| 672.78
#2006-06-20| 676.64
#2006-06-21| 678.79
#2006-06-22| 678.70
#2006-06-23| 677.32
#2006-06-26| 676.16
#2006-06-27| 674.53
#2006-06-28| 669.17
#2006-06-29| 683.07
#2006-06-30| 708.88
#2006-07-03| 714.43
#2006-07-04| .
#2006-07-05| 700.94
#2006-07-06| 706.34
#2006-07-07| 708.58
#2006-07-10| 704.88
#2006-07-11| 696.38
#2006-07-12| 696.03
#2006-07-13| 682.71
#2006-07-14| 667.62
#2006-07-17| 650.58
#2006-07-18| 646.38
#2006-07-19| 669.08
#2006-07-20| 676.41
#2006-07-21| 666.07
#2006-07-24| 672.14
#2006-07-25| 673.36
#2006-07-26| 677.33
#2006-07-27| 690.52
#2006-07-28| 691.84
#2006-07-31| 693.84
#2006-08-01| 688.17
#2006-08-02| 699.20
#2006-08-03| 691.55
#2006-08-04| 704.59
#2006-08-07| 693.90
#2006-08-08| 694.22
#2006-08-09| 701.66
#2006-08-10| 686.35
#2006-08-11| 685.77
#2006-08-14| 690.07
#2006-08-15| 696.99
#2006-08-16| 708.78
#2006-08-17| 714.24
#2006-08-18| 711.27
#2006-08-21| 714.74
#2006-08-22| 710.37
#2006-08-23| 705.38
#2006-08-24| 705.76
#2006-08-25| 704.23
#2006-08-28| 710.33
#2006-08-29| 714.21
#2006-08-30| 724.76
#2006-08-31| 721.36
#2006-09-01| 726.35
#2006-09-04| .
#2006-09-05| 731.49
#2006-09-06| 725.12
#2006-09-07| 712.20
#2006-09-08| 712.75
#2006-09-11| 707.57
#2006-09-12| 718.95
#2006-09-13| 722.43
#2006-09-14| 727.86
#2006-09-15| 727.05
#2006-09-18| 730.36
#2006-09-19| 728.83
#2006-09-20| 731.47
#2006-09-21| 732.68
#2006-09-22| 728.32
#2006-09-25| 720.50
#2006-09-26| 725.34
#2006-09-27| 732.19
#2006-09-28| 733.19
#2006-09-29| 731.77
#2006-10-02| 736.96
#2006-10-03| 735.18
#2006-10-04| 733.19
#2006-10-05| 738.95
#2006-10-06| 733.31
#2006-10-09| 734.93
#2006-10-10| 737.28
#2006-10-11| 738.54
#2006-10-12| 747.85
#2006-10-13| 746.61
#2006-10-16| 750.71
#2006-10-17| 743.81
#2006-10-18| 752.52
#2006-10-19| 757.21
#2006-10-20| 762.55
#2006-10-23| 760.58
#2006-10-24| 761.71
#2006-10-25| 769.32
#2006-10-26| 776.12
#2006-10-27| 776.54
#2006-10-30| 771.65
#2006-10-31| 775.38
#2006-11-01| 777.46
#2006-11-02| 771.39
#2006-11-03| 772.10
#2006-11-06| 780.38
#2006-11-07| 790.34
#2006-11-08| 787.75
#2006-11-09| 793.36
#2006-11-10| 798.91
#2006-11-13| 799.43
#2006-11-14| 798.88
#2006-11-15| 806.36
#2006-11-16| 808.05
#2006-11-17| 800.42
#2006-11-20| 801.09
#2006-11-21| 801.55
#2006-11-22| 812.21
#2006-11-23| .
#2006-11-24| 813.08
#2006-11-27| 799.42
#2006-11-28| 795.30
#2006-11-29| 811.12
#2006-11-30| 813.50
#2006-12-01| 816.58
#2006-12-04| 820.87
#2006-12-05| 827.05
#2006-12-06| 828.43
#2006-12-07| 834.58
#2006-12-08| 838.54
#2006-12-11| 838.06
#2006-12-12| 843.27
#2006-12-13| 842.28
#2006-12-14| 842.93
#2006-12-15| 844.20
#2006-12-18| 844.46
#2006-12-19| 846.02
#2006-12-20| 854.43
#2006-12-21| 855.16
#2006-12-22| 851.33
#2006-12-25| .
#2006-12-26| 849.36
#2006-12-27| 857.73
#2006-12-28| 861.64
#2006-12-29| 865.48
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 875.62
#2007-01-04| 860.21
#2007-01-05| 847.24
#2007-01-08| 850.16
#2007-01-09| 853.30
#2007-01-10| 844.97
#2007-01-11| 853.60
#2007-01-12| 861.83
#2007-01-15| .
#2007-01-16| 871.18
#2007-01-17| 874.68
#2007-01-18| 874.39
#2007-01-19| 877.45
#2007-01-22| 878.25
#2007-01-23| 880.85
#2007-01-24| 883.49
#2007-01-25| 887.60
#2007-01-26| 874.38
#2007-01-29| 880.40
#2007-01-30| 892.44
#2007-01-31| 893.09
#2007-02-01| 904.45
#2007-02-02| 906.06
#2007-02-05| 904.61
#2007-02-06| 908.92
#2007-02-07| 920.19
#2007-02-08| 911.28
#2007-02-09| 917.28
#2007-02-12| 908.08
#2007-02-13| 912.94
#2007-02-14| 933.33
#2007-02-15| 932.47
#2007-02-16| 929.47
#2007-02-19| .
#2007-02-20| 934.05
#2007-02-21| 927.98
#2007-02-22| 933.59
#2007-02-23| 934.04
#2007-02-26| 937.76
#2007-02-27| 906.84
#2007-02-28| 891.54
#2007-03-01| 880.59
#2007-03-02| 883.29
#2007-03-05| 860.89
#2007-03-06| 868.61
#2007-03-07| 880.95
#2007-03-08| 896.25
#2007-03-09| 895.52
#2007-03-12| 899.97
#2007-03-13| 891.75
#2007-03-14| 867.64
#2007-03-15| 887.76
#2007-03-16| 890.84
#2007-03-19| 902.98
#2007-03-20| 905.12
#2007-03-21| 915.73
#2007-03-22| 931.68
#2007-03-23| 929.62
#2007-03-26| 927.02
#2007-03-27| 924.68
#2007-03-28| 919.98
#2007-03-29| 930.82
#2007-03-30| 930.79
#2007-04-02| 941.58
#2007-04-03| 953.66
#2007-04-04| 956.72
#2007-04-05| 963.44
#2007-04-06| .
#2007-04-09| 958.31
#2007-04-10| 974.05
#2007-04-11| 969.87
#2007-04-12| 969.83
#2007-04-13| 975.23
#2007-04-16| 990.09
#2007-04-17| 991.59
#2007-04-18| 987.97
#2007-04-19| 986.94
#2007-04-20|1001.10
#2007-04-23|1007.05
#2007-04-24| 999.00
#2007-04-25|1011.57
#2007-04-26|1013.90
#2007-04-27|1019.40
#2007-04-30|1019.70
#2007-05-01|1016.71
#2007-05-02|1022.36
#2007-05-03|1019.28
#2007-05-04|1028.76
#2007-05-07|1035.22
#2007-05-08|1014.07
#2007-05-09|1018.76
#2007-05-10|1010.72
#2007-05-11|1016.89
#2007-05-14|1018.40
#2007-05-15|1026.01
#2007-05-16|1027.20
#2007-05-17|1025.29
#2007-05-18|1037.64
#2007-05-21|1034.35
#2007-05-22|1038.83
#2007-05-23|1051.68
#2007-05-24|1047.12
#2007-05-25|1046.16
#2007-05-28| .
#2007-05-29|1051.14
#2007-05-30|1039.99
#2007-05-31|1055.80
#2007-06-01|1062.81
#2007-06-04|1068.25
#2007-06-05|1066.86
#2007-06-06|1045.16
#2007-06-07|1026.22
#2007-06-08|1014.73
#2007-06-11|1028.20
#2007-06-12|1021.31
#2007-06-13|1022.88
#2007-06-14|1046.88
#2007-06-15|1066.30
#2007-06-18|1066.95
#2007-06-19|1064.44
#2007-06-20|1073.70
#2007-06-21|1058.43
#2007-06-22|1059.73
#2007-06-25|1057.07
#2007-06-26|1049.18
#2007-06-27|1040.56
#2007-06-28|1058.30
#2007-06-29|1066.06
#2007-07-02|1078.01
#2007-07-03|1092.75
#2007-07-04| .
#2007-07-05|1094.25
#2007-07-06|1098.51
#2007-07-09|1107.17
#2007-07-10|1102.80
#2007-07-11|1104.53
#2007-07-12|1122.18
#2007-07-13|1126.33
#2007-07-16|1126.70
#2007-07-17|1117.26
#2007-07-18|1106.32
#2007-07-19|1122.28
#2007-07-20|1112.17
#2007-07-23|1116.00
#2007-07-24|1101.59
#2007-07-25|1068.83
#2007-07-26|1036.25
#2007-07-27|1025.18
#2007-07-30|1032.98
#2007-07-31|1049.56
#2007-08-01|1036.39
#2007-08-02|1037.87
#2007-08-03|1034.81
#2007-08-06|1021.75
#2007-08-07|1027.44
#2007-08-08|1050.99
#2007-08-09|1021.79
#2007-08-10| 990.51
#2007-08-13|1006.08
#2007-08-14| 993.97
#2007-08-15| 975.59
#2007-08-16| 929.82
#2007-08-17| 947.21
#2007-08-20| 956.19
#2007-08-21| 955.75
#2007-08-22| 988.33
#2007-08-23| 999.24
#2007-08-24|1010.97
#2007-08-27|1011.91
#2007-08-28| 991.85
#2007-08-29| 998.53
#2007-08-30|1010.26
#2007-08-31|1027.75
#2007-09-03| .
#2007-09-04|1032.55
#2007-09-05|1019.26
#2007-09-06|1023.91
#2007-09-07|1000.08
#2007-09-10| 987.61
#2007-09-11|1009.08
#2007-09-12|1013.20
#2007-09-13|1018.82
#2007-09-14|1004.81
#2007-09-17| 985.98
#2007-09-18|1001.30
#2007-09-19|1036.05
#2007-09-20|1038.69
#2007-09-21|1049.27
#2007-09-24|1046.51
#2007-09-25|1036.34
#2007-09-26|1039.74
#2007-09-27|1051.89
#2007-09-28|1055.75
#2007-10-01|1070.31
#2007-10-02|1073.87
#2007-10-03|1078.16
#2007-10-04|1079.56
#2007-10-05|1090.30
#2007-10-08|1084.94
#2007-10-09|1091.86
#2007-10-10|1101.00
#2007-10-11|1115.70
#2007-10-12|1106.61
#2007-10-15|1102.29
#2007-10-16|1082.52
#2007-10-17|1099.46
#2007-10-18|1090.50
#2007-10-19|1082.64
#2007-10-22|1055.16
#2007-10-23|1086.06
#2007-10-24|1076.57
#2007-10-25|1099.48
#2007-10-26|1105.41
#2007-10-29|1116.49
#2007-10-30|1109.27
#2007-10-31|1119.92
#2007-11-01|1105.61
#2007-11-02|1104.63
#2007-11-05|1100.11
#2007-11-06|1119.70
#2007-11-07|1115.87
#2007-11-08|1119.23
#2007-11-09|1099.49
#2007-11-12|1083.40
#2007-11-13|1073.96
#2007-11-14|1088.22
#2007-11-15|1060.95
#2007-11-16|1044.77
#2007-11-19|1010.32
#2007-11-20|1032.36
#2007-11-21|1006.53
#2007-11-22| .
#2007-11-23|1026.73
#2007-11-26|1032.37
#2007-11-27|1021.87
#2007-11-28|1046.56
#2007-11-29|1054.56
#2007-11-30|1065.35
#2007-12-03|1056.01
#2007-12-04|1040.32
#2007-12-05|1053.12
#2007-12-06|1052.82
#2007-12-07|1068.24
#2007-12-10|1080.70
#2007-12-11|1078.47
#2007-12-12|1078.04
#2007-12-13|1041.68
#2007-12-14|1032.24
#2007-12-17|1001.94
#2007-12-18|1006.66
#2007-12-19|1004.12
#2007-12-20|1001.88
#2007-12-21|1021.34
#2007-12-24|1023.66
#2007-12-25| .
#2007-12-26|1030.13
#2007-12-27|1040.08
#2007-12-28|1051.71
#2007-12-31|1047.95
#2008-01-01| .
#2008-01-02|1043.39
#2008-01-03|1028.44
#2008-01-04|1001.59
#2008-01-07| 975.36
#2008-01-08| 987.92
#2008-01-09| 958.09
#2008-01-10| 943.91
#2008-01-11| 948.85
#2008-01-14| 965.88
#2008-01-15| 937.05
#2008-01-16| 910.86
#2008-01-17| 910.24
#2008-01-18| 901.34
#2008-01-21| .
#2008-01-22| 881.36
#2008-01-23| 854.25
#2008-01-24| 896.16
#2008-01-25| 904.77
#2008-01-28| 899.09
#2008-01-29| 922.30
#2008-01-30| 920.56
#2008-01-31| 914.20
#2008-02-01| 943.32
#2008-02-04| 954.33
#2008-02-05| 906.86
#2008-02-06| 912.55
#2008-02-07| 882.00
#2008-02-08| 883.61
#2008-02-11| 878.04
#2008-02-12| 919.44
#2008-02-13| 917.69
#2008-02-14| 930.54
#2008-02-15| 919.21
#2008-02-18| .
#2008-02-19| 946.77
#2008-02-20| 931.34
#2008-02-21| 948.41
#2008-02-22| 941.31
#2008-02-25| 960.55
#2008-02-26| 980.25
#2008-02-27| 993.84
#2008-02-28| 976.62
#2008-02-29| 962.20
#2008-03-03| 953.61
#2008-03-04| 946.45
#2008-03-05| 971.53
#2008-03-06| 966.89
#2008-03-07| 956.54
#2008-03-10| 940.39
#2008-03-11| 948.62
#2008-03-12| 968.99
#2008-03-13| 958.12
#2008-03-14| 954.52
#2008-03-17| 906.04
#2008-03-18| 935.30
#2008-03-19| 917.18
#2008-03-20| 894.69
#2008-03-21| .
#2008-03-24| 893.61
#2008-03-25| 932.09
#2008-03-26| 942.35
#2008-03-27| 960.82
#2008-03-28| 954.80
#2008-03-31| 961.55
#2008-04-01| 971.68
#2008-04-02| 980.40
#2008-04-03| 972.66
#2008-04-04| 983.00
#2008-04-07| 991.09
#2008-04-08| 976.91
#2008-04-09| 975.85
#2008-04-10| 973.91
#2008-04-11| 958.27
#2008-04-14| 955.56
#2008-04-15| 956.76
#2008-04-16| 985.96
#2008-04-17| 978.97
#2008-04-18| 990.27
#2008-04-21| 988.10
#2008-04-22| 989.48
#2008-04-23| 995.69
#2008-04-24| 987.80
#2008-04-25| 996.78
#2008-04-28|1003.90
#2008-04-29| 986.62
#2008-04-30| 994.34
#2008-05-01| 988.35
#2008-05-02|1005.86
#2008-05-05|1010.34
#2008-05-06|1011.64
#2008-05-07|1012.40
#2008-05-08|1018.47
#2008-05-09|1009.45
#2008-05-12|1018.81
#2008-05-13|1017.85
#2008-05-14|1020.99
#2008-05-15|1027.58
#2008-05-16|1042.57
#2008-05-19|1055.27
#2008-05-20|1037.82
#2008-05-21|1037.82
#2008-05-22|1038.27
#2008-05-23|1026.55
#2008-05-26| .
#2008-05-27|1017.17
#2008-05-28|1021.42
#2008-05-29|1017.55
#2008-05-30|1022.85
#2008-06-02|1012.24
#2008-06-03|1017.57
#2008-06-04|1012.44
#2008-06-05|1014.36
#2008-06-06|1010.39
#2008-06-09| 999.86
#2008-06-10| 973.03
#2008-06-11| 960.33
#2008-06-12| 964.09
#2008-06-13| 965.84
#2008-06-16| 977.36
#2008-06-17| 990.95
#2008-06-18| 970.86
#2008-06-19| 966.60
#2008-06-20| 959.64
#2008-06-23| 947.72
#2008-06-24| 937.30
#2008-06-25| 943.50
#2008-06-26| 926.55
#2008-06-27| 925.90
#2008-06-30| 923.80
#2008-07-01| 902.49
#2008-07-02| 892.56
#2008-07-03| 887.59
#2008-07-04| .
#2008-07-07| 891.84
#2008-07-08| 873.78
#2008-07-09| 892.36
#2008-07-10| 876.53
#2008-07-11| 858.74
#2008-07-14| 873.08
#2008-07-15| 861.07
#2008-07-16| 869.13
#2008-07-17| 900.82
#2008-07-18| 910.77
#2008-07-21| 918.01
#2008-07-22| 918.17
#2008-07-23| 925.15
#2008-07-24| 893.57
#2008-07-25| 891.34
#2008-07-28| 883.41
#2008-07-29| 879.70
#2008-07-30| 900.28
#2008-07-31| 902.26
#2008-08-01| 888.34
#2008-08-04| 878.24
#2008-08-05| 891.13
#2008-08-06| 899.85
#2008-08-07| 899.11
#2008-08-08| 889.58
#2008-08-11| 898.58
#2008-08-12| 882.39
#2008-08-13| 859.00
#2008-08-14| 864.22
#2008-08-15| 860.73
#2008-08-18| 860.97
#2008-08-19| 838.20
#2008-08-20| 842.24
#2008-08-21| 845.52
#2008-08-22| 859.03
#2008-08-25| 848.92
#2008-08-26| 842.67
#2008-08-27| 850.38
#2008-08-28| 866.32
#2008-08-29| 867.57
#2008-09-01| .
#2008-09-02| 865.41
#2008-09-03| 849.25
#2008-09-04| 815.26
#2008-09-05| 789.81
#2008-09-08| 805.48
#2008-09-09| 783.40
#2008-09-10| 773.08
#2008-09-11| 762.45
#2008-09-12| 785.19
#2008-09-15| 766.48
#2008-09-16| 746.96
#2008-09-17| 735.98
#2008-09-18| 739.32
#2008-09-19| 792.83
#2008-09-22| 790.39
#2008-09-23| 776.42
#2008-09-24| 766.31
#2008-09-25| 774.04
#2008-09-26| 753.00
#2008-09-29| 702.72
#2008-09-30| 697.31
#2008-10-01| 689.39
#2008-10-02| 664.88
#2008-10-03| 670.85
#2008-10-06| 604.04
#2008-10-07| 602.10
#2008-10-08| 566.53
#2008-10-09| 571.84
#2008-10-10| 533.20
#2008-10-13| 585.78
#2008-10-14| 600.36
#2008-10-15| 548.70
#2008-10-16| 508.80
#2008-10-17| 516.55
#2008-10-20| 526.19
#2008-10-21| 530.82
#2008-10-22| 493.52
#2008-10-23| 473.34
#2008-10-24| 444.77
#2008-10-27| 415.49
#2008-10-28| 420.10
#2008-10-29| 471.66
#2008-10-30| 487.29
#2008-10-31| 491.92
#2008-11-03| 507.49
#2008-11-04| 542.42
#2008-11-05| 528.94
#2008-11-06| 482.72
#2008-11-07| 486.11
#2008-11-10| 500.07
#2008-11-11| 467.11
#2008-11-12| 449.93
#2008-11-13| 450.71
#2008-11-14| 456.64
#2008-11-17| 445.32
#2008-11-18| 441.91
#2008-11-19| 424.99
#2008-11-20| 407.35
#2008-11-21| 403.45
#2008-11-24| 449.08
#2008-11-25| 466.02
#2008-11-26| 463.20
#2008-11-27| .
#2008-11-28| 472.76
#2008-12-01| 442.45
#2008-12-02| 454.36
#2008-12-03| 456.00
#2008-12-04| 454.32
#2008-12-05| 432.10
#2008-12-08| 473.95
#2008-12-09| 479.94
#2008-12-10| 487.98
#2008-12-11| 489.76
#2008-12-12| 486.13
#2008-12-15| 495.93
#2008-12-16| 503.80
#2008-12-17| 527.63
#2008-12-18| 536.11
#2008-12-19| 515.44
#2008-12-22| 504.05
#2008-12-23| 505.39
#2008-12-24| 504.68
#2008-12-25| .
#2008-12-26| 506.32
#2008-12-29| 520.32
#2008-12-30| 526.79
#2008-12-31| 520.97
#2009-01-01| .
#2009-01-02| 538.65
#2009-01-05| 540.70
#2009-01-06| 543.66
#2009-01-07| 546.51
#2009-01-08| 539.20
#2009-01-09| 525.50
#2009-01-12| 508.00
#2009-01-13| 490.21
#2009-01-14| 463.37
#2009-01-15| 461.13
#2009-01-16| 472.73
#2009-01-19| .
#2009-01-20| 446.58
#2009-01-21| 449.97
#2009-01-22| 448.80
#2009-01-23| 436.88
#2009-01-26| 454.86
#2009-01-27| 461.55
#2009-01-28| 484.41
#2009-01-29| 472.02
#2009-01-30| 464.00
#2009-02-02| 449.56
#2009-02-03| 462.32
#2009-02-04| 479.97
#2009-02-05| 481.69
#2009-02-06| 500.92
#2009-02-09| 513.60
#2009-02-10| 492.76
#2009-02-11| 486.74
#2009-02-12| 475.13
#2009-02-13| 485.17
#2009-02-16| .
#2009-02-17| 454.13
#2009-02-18| 450.15
#2009-02-19| 457.10
#2009-02-20| 435.00
#2009-02-23| 430.45
#2009-02-24| 426.68
#2009-02-25| 424.26
#2009-02-26| 431.56
#2009-02-27| 424.71
#2009-03-02| 402.52
#2009-03-03| 395.88
#2009-03-04| 415.98
#2009-03-05| 398.92
#2009-03-06| 397.56
#2009-03-09| 394.23
#2009-03-10| 419.44
#2009-03-11| 424.47
#2009-03-12| 426.04
#2009-03-13| 429.68
#2009-03-16| 443.14
#2009-03-17| 438.02
#2009-03-18| 436.68
#2009-03-19| 456.68
#2009-03-20| 452.78
#2009-03-23| 465.18
#2009-03-24| 465.32
#2009-03-25| 462.34
#2009-03-26| 462.82
#2009-03-27| 453.12
#2009-03-30| 431.26
#2009-03-31| 448.71
#2009-04-01| 455.62
#2009-04-02| 487.52
#2009-04-03| 493.99
#2009-04-06| 488.41
#2009-04-07| 475.74
#2009-04-08| 473.69
#2009-04-09| 486.54
#2009-04-10| .
#2009-04-13| 491.07
#2009-04-14| 499.89
#2009-04-15| 496.35
#2009-04-16| 505.45
#2009-04-17| 513.18
#2009-04-20| 485.17
#2009-04-21| 489.60
#2009-04-22| 507.04
#2009-04-23| 505.26
#2009-04-24| 527.41
#2009-04-27| 522.03
#2009-04-28| 505.86
#2009-04-29| 526.61
#2009-04-30| 534.24
#2009-05-01| 536.05
#2009-05-04| 557.24
#2009-05-05| 563.20
#2009-05-06| 568.76
#2009-05-07| 563.47
#2009-05-08| 570.93
#2009-05-11| 562.65
#2009-05-12| 560.10
#2009-05-13| 537.87
#2009-05-14| 544.68
#2009-05-15| 553.28
#2009-05-18| 559.83
#2009-05-19| 578.86
#2009-05-20| 591.28
#2009-05-21| 579.22
#2009-05-22| 584.87
#2009-05-25| .
#2009-05-26| 583.62
#2009-05-27| 587.63
#2009-05-28| 577.50
#2009-05-29| 585.88
#2009-06-01| 606.83
#2009-06-02| 618.48
#2009-06-03| 603.52
#2009-06-04| 601.03
#2009-06-05| 597.28
#2009-06-08| 583.18
#2009-06-09| 591.94
#2009-06-10| 599.51
#2009-06-11| 608.46
#2009-06-12| 602.49
#2009-06-15| 579.31
#2009-06-16| 584.33
#2009-06-17| 565.98
#2009-06-18| 567.11
#2009-06-19| 570.97
#2009-06-22| 552.95
#2009-06-23| 552.78
#2009-06-24| 571.33
#2009-06-25| 563.42
#2009-06-26| 573.15
#2009-06-29| 587.02
#2009-06-30| 580.16
#2009-07-01| 593.27
#2009-07-02| 573.73
#2009-07-03| .
#2009-07-06| 558.97
#2009-07-07| 558.59
#2009-07-08| 547.98
#2009-07-09| 556.78
#2009-07-10| 548.37
#2009-07-13| 558.56
#2009-07-14| 567.13
#2009-07-15| 588.51
#2009-07-16| 591.31
#2009-07-17| 594.34
#2009-07-20| 605.42
#2009-07-21| 616.98
#2009-07-22| 616.77
#2009-07-23| 629.38
#2009-07-24| 628.09
#2009-07-27| 629.69
#2009-07-28| 622.71
#2009-07-29| 622.95
#2009-07-30| 637.34
#2009-07-31| 646.59
#2009-08-03| 672.10
#2009-08-04| 669.17
#2009-08-05| 669.47
#2009-08-06| 670.09
#2009-08-07| 671.60
#2009-08-10| 667.28
#2009-08-11| 653.12
#2009-08-12| 662.83
#2009-08-13| 676.59
#2009-08-14| 670.21
#2009-08-17| 647.93
#2009-08-18| 657.51
#2009-08-19| 659.50
#2009-08-20| 671.03
#2009-08-21| 693.16
#2009-08-24| 703.92
#2009-08-25| 710.31
#2009-08-26| 696.35
#2009-08-27| 690.40
#2009-08-28| 707.86
#2009-08-31| 698.12
#2009-09-01| 682.36
#2009-09-02| 673.30
#2009-09-03| 678.82
#2009-09-04| 687.21
#2009-09-07| .
#2009-09-08| 717.00
#2009-09-09| 732.09
#2009-09-10| 738.67
#2009-09-11| 744.83
#2009-09-14| 742.83
#2009-09-15| 742.67
#2009-09-16| 758.30
#2009-09-17| 766.93
#2009-09-18| 761.14
#2009-09-21| 748.09
#2009-09-22| 760.10
#2009-09-23| 763.30
#2009-09-24| 745.62
#2009-09-25| 736.10
#2009-09-28| 746.60
#2009-09-29| 740.67
#2009-09-30| 740.22
#2009-10-01| 724.35
#2009-10-02| 710.57
#2009-10-05| 716.85
#2009-10-06| 743.07
#2009-10-07| 737.73
#2009-10-08| 758.18
#2009-10-09| 757.01
#2009-10-12| 766.78
#2009-10-13| 759.76
#2009-10-14| 783.30
#2009-10-15| 786.14
#2009-10-16| 777.41
#2009-10-19| 788.85
#2009-10-20| 784.17
#2009-10-21| 785.30
#2009-10-22| 774.42
#2009-10-23| 775.50
#2009-10-26| 761.16
#2009-10-27| 751.88
#2009-10-28| 728.29
#2009-10-29| 745.34
#2009-10-30| 729.03
#2009-11-02| 731.98
#2009-11-03| 718.47
#2009-11-04| 740.39
#2009-11-05| 749.83
#2009-11-06| 750.72
#2009-11-09| 772.28
#2009-11-10| 769.31
#2009-11-11| 772.72
#2009-11-12| 769.79
#2009-11-13| 771.66
#2009-11-16| 790.47
#2009-11-17| 777.17
#2009-11-18| 786.17
#2009-11-19| 764.21
#2009-11-20| 758.13
#2009-11-23| 779.58
#2009-11-24| 771.50
#2009-11-25| 779.06
#2009-11-26| .
#2009-11-27| 758.30
#2009-11-30| 750.10
#2009-12-01| 776.15
#2009-12-02| 781.45
#2009-12-03| 775.67
#2009-12-04| 773.39
#2009-12-07| 766.53
#2009-12-08| 753.14
#2009-12-09| 743.66
#2009-12-10| 749.27
#2009-12-11| 751.66
#2009-12-14| 757.43
#2009-12-15| 752.64
#2009-12-16| 762.89
#2009-12-17| 745.38
#2009-12-18| 739.34
#2009-12-21| 749.90
#2009-12-22| 750.37
#2009-12-23| 756.94
#2009-12-24| 757.41
#2009-12-25| .
#2009-12-28| 764.11
#2009-12-29| 769.97
#2009-12-30| 764.07
#2009-12-31| 769.12
#2010-01-01| .
#2010-01-04| 788.17
#2010-01-05| 789.48
#2010-01-06| 791.71
#2010-01-07| 792.51
#2010-01-08| 798.21
#2010-01-11| 811.18
#2010-01-12| 799.10
#2010-01-13| 801.12
#2010-01-14| 805.68
#2010-01-15| 796.49
#2010-01-18| .
#2010-01-19| 799.52
#2010-01-20| 779.02
#2010-01-21| 765.62
#2010-01-22| 760.36
#2010-01-25| 760.50
#2010-01-26| 758.38
#2010-01-27| 756.39
#2010-01-28| 742.42
#2010-01-29| 747.29
#2010-02-01| 749.60
#2010-02-02| 763.43
#2010-02-03| 759.73
#2010-02-04| 733.31
#2010-02-05| 713.22
#2010-02-08| 713.98
#2010-02-09| 719.12
#2010-02-10| 719.09
#2010-02-11| 720.60
#2010-02-12| 712.01
#2010-02-15| .
#2010-02-16| 723.28
#2010-02-17| 735.22
#2010-02-18| 743.20
#2010-02-19| 739.97
#2010-02-22| 745.04
#2010-02-23| 737.67
#2010-02-24| 739.62
#2010-02-25| 723.41
#2010-02-26| 738.26
#2010-03-01| 741.43
#2010-03-02| 752.61
#2010-03-03| 767.18
#2010-03-04| 764.55
#2010-03-05| 774.79
#2010-03-08| 776.35
#2010-03-09| 771.72
#2010-03-10| 782.12
#2010-03-11| 780.00
#2010-03-12| 792.55
#2010-03-15| 780.15
#2010-03-16| 794.32
#2010-03-17| 803.05
#2010-03-18| 796.53
#2010-03-19| 791.03
#2010-03-22| 792.26
#2010-03-23| 800.49
#2010-03-24| 790.65
#2010-03-25| 797.10
#2010-03-26| 796.76
#2010-03-29| 799.81
#2010-03-30| 794.36
#2010-03-31| 801.51
#2010-04-01| 816.98
#2010-04-02| .
#2010-04-05| 815.30
#2010-04-06| 818.89
#2010-04-07| 814.74
#2010-04-08| 808.63
#2010-04-09| 821.48
#2010-04-12| 828.93
#2010-04-13| 823.14
#2010-04-14| 833.08
#2010-04-15| 834.08
#2010-04-16| 823.58
#2010-04-19| 816.13
#2010-04-20| 831.56
#2010-04-21| 825.01
#2010-04-22| 808.69
#2010-04-23| 827.09
#2010-04-26| 838.03
#2010-04-27| 814.30
#2010-04-28| 793.22
#2010-04-29| 810.29
#2010-04-30| 811.71
#2010-05-03| 805.16
#2010-05-04| 775.33
#2010-05-05| 755.78
#2010-05-06| 742.29
#2010-05-07| 708.63
#2010-05-10| 766.10
#2010-05-11| 757.90
#2010-05-12| 777.57
#2010-05-13| 773.36
#2010-05-14| 744.00
#2010-05-17| 731.38
#2010-05-18| 745.79
#2010-05-19| 717.82
#2010-05-20| 694.03
#2010-05-21| 705.57
#2010-05-24| 698.21
#2010-05-25| 669.22
#2010-05-26| 689.80
#2010-05-27| 714.43
#2010-05-28| 718.99
#2010-05-31| .
#2010-06-01| 721.80
#2010-06-02| 717.84
#2010-06-03| 729.17
#2010-06-04| 707.89
#2010-06-07| 694.20
#2010-06-08| 691.40
#2010-06-09| 714.36
#2010-06-10| 732.07
#2010-06-11| 728.00
#2010-06-14| 754.26
#2010-06-15| 763.29
#2010-06-16| 762.22
#2010-06-17| 763.43
#2010-06-18| 768.20
#2010-06-21| 779.35
#2010-06-22| 768.21
#2010-06-23| 758.78
#2010-06-24| 748.08
#2010-06-25| 745.39
#2010-06-28| 756.63
#2010-06-29| 723.01
#2010-06-30| 723.71
#2010-07-01| 716.28
#2010-07-02| 724.35
#2010-07-05| .
#2010-07-06| 745.90
#2010-07-07| 749.86
#2010-07-08| 762.23
#2010-07-09| 763.70
#2010-07-12| 763.16
#2010-07-13| 785.29
#2010-07-14| 789.49
#2010-07-15| 786.52
#2010-07-16| 777.63
#2010-07-19| 770.83
#2010-07-20| 762.25
#2010-07-21| 772.27
#2010-07-22| 798.57
#2010-07-23| 802.54
#2010-07-26| 813.57
#2010-07-27| 809.00
#2010-07-28| 805.82
#2010-07-29| 805.45
#2010-07-30| 801.71
#2010-08-02| 831.24
#2010-08-03| 832.37
#2010-08-04| 826.21
#2010-08-05| 829.36
#2010-08-06| 828.37
#2010-08-09| 835.71
#2010-08-10| 816.19
#2010-08-11| 785.47
#2010-08-12| 777.83
#2010-08-13| 774.71
#2010-08-16| 781.81
#2010-08-17| 795.20
#2010-08-18| 794.07
#2010-08-19| 783.35
#2010-08-20| 763.31
#2010-08-23| 762.32
#2010-08-24| 748.32
#2010-08-25| 739.45
#2010-08-26| 754.80
#2010-08-27| 757.72
#2010-08-30| 754.18
#2010-08-31| 757.89
#2010-09-01| 788.04
#2010-09-02| 790.63
#2010-09-03| 798.23
#2010-09-06| .
#2010-09-07| 788.35
#2010-09-08| 795.80
#2010-09-09| 805.14
#2010-09-10| 804.93
#2010-09-13| 819.35
#2010-09-14| 827.04
#2010-09-15| 828.91
#2010-09-16| 830.27
#2010-09-17| 831.30
#2010-09-20| 843.63
#2010-09-21| 848.55
#2010-09-22| 853.21
#2010-09-23| 844.47
#2010-09-24| 869.42
#2010-09-27| 866.10
#2010-09-28| 872.09
#2010-09-29| 877.65
#2010-09-30| 877.04
#2010-10-01| 877.83
#2010-10-04| 867.82
#2010-10-05| 886.96
#2010-10-06| 898.42
#2010-10-07| 896.26
#2010-10-08| 894.24
#2010-10-11| 900.43
#2010-10-12| 894.99
#2010-10-13| 920.00
#2010-10-14| 928.85
#2010-10-15| 924.53
#2010-10-18| 921.16
#2010-10-19| 907.29
#2010-10-20| 925.36
#2010-10-21| 940.45
#2010-10-22| 931.21
#2010-10-25| 936.99
#2010-10-26| 925.18
#2010-10-27| 911.33
#2010-10-28| 918.89
#2010-10-29| 917.12
#2010-11-01| 923.68
#2010-11-02| 935.80
#2010-11-03| 930.66
#2010-11-04| 957.48
#2010-11-05| 948.77
#2010-11-08| 943.87
#2010-11-09| 951.38
#2010-11-10| 929.98
#2010-11-11| 926.91
#2010-11-12| 925.96
#2010-11-15| 925.91
#2010-11-16| 899.93
#2010-11-17| 905.89
#2010-11-18| 925.55
#2010-11-19| 928.34
#2010-11-22| 922.05
#2010-11-23| 896.89
#2010-11-24| 909.31
#2010-11-25| .
#2010-11-26| 903.48
#2010-11-29| 885.34
#2010-11-30| 884.21
#2010-12-01| 908.11
#2010-12-02| 934.84
#2010-12-03| 948.16
#2010-12-06| 947.52
#2010-12-07| 959.74
#2010-12-08| 949.29
#2010-12-09| 939.87
#2010-12-10| 947.03
#2010-12-13| 964.04
#2010-12-14| 966.34
#2010-12-15| 966.61
#2010-12-16| 960.98
#2010-12-17| 957.80
#2010-12-20| 962.58
#2010-12-21| 973.45
#2010-12-22| 972.65
#2010-12-23| 970.51
#2010-12-24| .
#2010-12-27| 968.97
#2010-12-28| 968.85
#2010-12-29| 974.67
#2010-12-30| 975.23
#2010-12-31| 983.42
#2011-01-03| 992.33
#2011-01-04| 989.96
#2011-01-05| 968.29
#2011-01-06| 962.67
#2011-01-07| 961.61
#2011-01-10| 951.36
#2011-01-11| 972.08
#2011-01-12| 988.34
#2011-01-13| 998.26
#2011-01-14| 998.58
#2011-01-17| .
#2011-01-18|1006.61
#2011-01-19| 997.29
#2011-01-20| 971.72
#2011-01-21| 991.15
#2011-01-24| 993.68
#2011-01-25| 996.70
#2011-01-26|1018.06
#2011-01-27|1022.33
#2011-01-28|1005.81
#2011-01-31|1005.78
#2011-02-01|1015.84
#2011-02-02|1004.11
#2011-02-03| 997.96
#2011-02-04| 997.85
#2011-02-07|1008.80
#2011-02-08|1015.55
#2011-02-09|1017.25
#2011-02-10|1006.42
#2011-02-11|1012.79
#2011-02-14|1013.60
#2011-02-15|1010.68
#2011-02-16|1015.32
#2011-02-17|1012.57
#2011-02-18|1019.87
#2011-02-21| .
#2011-02-22|1005.61
#2011-02-23| 992.81
#2011-02-24| 993.28
#2011-02-25|1004.39
#2011-02-28|1026.72
#2011-03-01|1024.31
#2011-03-02|1016.39
#2011-03-03|1027.60
#2011-03-04|1026.36
#2011-03-07|1026.24
#2011-03-08|1018.64
#2011-03-09|1025.48
#2011-03-10|1000.55
#2011-03-11| 989.28
#2011-03-14| 988.12
#2011-03-15| 965.17
#2011-03-16| 950.05
#2011-03-17| 977.07
#2011-03-18| 996.61
#2011-03-21|1022.64
#2011-03-22|1018.23
#2011-03-23|1015.48
#2011-03-24|1033.42
#2011-03-25|1030.58
#2011-03-28|1030.00
#2011-03-29|1029.25
#2011-03-30|1043.53
#2011-03-31|1045.72
#2011-04-01|1059.21
#2011-04-04|1066.76
#2011-04-05|1062.66
#2011-04-06|1074.11
#2011-04-07|1061.19
#2011-04-08|1074.04
#2011-04-11|1067.24
#2011-04-12|1048.63
#2011-04-13|1058.68
#2011-04-14|1053.60
#2011-04-15|1054.88
#2011-04-18|1024.21
#2011-04-19|1042.73
#2011-04-20|1082.11
#2011-04-21|1094.81
#2011-04-22| .
#2011-04-25|1093.11
#2011-04-26|1103.70
#2011-04-27|1109.25
#2011-04-28|1130.15
#2011-04-29|1137.04
#2011-05-02|1137.55
#2011-05-03|1124.64
#2011-05-04|1109.03
#2011-05-05|1085.76
#2011-05-06|1094.54
#2011-05-09|1079.24
#2011-05-10|1097.69
#2011-05-11|1097.69
#2011-05-12|1079.91
#2011-05-13|1078.90
#2011-05-16|1079.85
#2011-05-17|1062.97
#2011-05-18|1066.97
#2011-05-19|1079.72
#2011-05-20|1068.74
#2011-05-23|1038.96
#2011-05-24|1050.00
#2011-05-25|1049.26
#2011-05-26|1049.58
#2011-05-27|1068.63
#2011-05-30| .
#2011-05-31|1093.17
#2011-06-01|1089.70
#2011-06-02|1080.71
#2011-06-03|1083.76
#2011-06-06|1079.97
#2011-06-07|1083.99
#2011-06-08|1061.34
#2011-06-09|1069.65
#2011-06-10|1042.95
#2011-06-13|1042.80
#2011-06-14|1060.24
#2011-06-15|1038.04
#2011-06-16|1018.97
#2011-06-17|1032.40
#2011-06-20|1022.33
#2011-06-21|1045.84
#2011-06-22|1041.61
#2011-06-23|1006.02
#2011-06-24|1010.21
#2011-06-27|1020.22
#2011-06-28|1027.12
#2011-06-29|1055.45
#2011-06-30|1074.96
#2011-07-01|1079.52
#2011-07-04| .
#2011-07-05|1083.16
#2011-07-06|1071.81
#2011-07-07|1079.44
#2011-07-08|1063.69
#2011-07-11|1026.43
#2011-07-12|1019.09
#2011-07-13|1047.77
#2011-07-14|1035.86
#2011-07-15|1021.83
#2011-07-18| 989.17
#2011-07-19|1012.79
#2011-07-20|1022.83
#2011-07-21|1037.43
#2011-07-22|1041.74
#2011-07-25|1041.89
#2011-07-26|1045.28
#2011-07-27|1022.38
#2011-07-28|1009.16
#2011-07-29|1009.30
#2011-08-01| 982.25
#2011-08-02| 955.60
#2011-08-03| 937.94
#2011-08-04| 885.79
#2011-08-05| 878.71
#2011-08-08| 829.93
#2011-08-09| 857.08
#2011-08-10| 828.53
#2011-08-11| 855.76
#2011-08-12| 882.82
#2011-08-15| 901.45
#2011-08-16| 890.75
#2011-08-17| 894.97
#2011-08-18| 833.45
#2011-08-19| 824.89
#2011-08-22| 827.54
#2011-08-23| 835.14
#2011-08-24| 851.64
#2011-08-25| 841.59
#2011-08-26| 839.48
#2011-08-29| 864.03
#2011-08-30| 868.00
#2011-08-31| 899.10
#2011-09-01| 893.81
#2011-09-02| 865.79
#2011-09-05| .
#2011-09-06| 811.18
#2011-09-07| 842.33
#2011-09-08| 842.24
#2011-09-09| 804.09
#2011-09-12| 780.67
#2011-09-13| 785.87
#2011-09-14| 800.81
#2011-09-15| 830.59
#2011-09-16| 829.95
#2011-09-19| 799.61
#2011-09-20| 818.78
#2011-09-21| 807.76
#2011-09-22| 754.05
#2011-09-23| 749.28
#2011-09-26| 754.29
#2011-09-27| 799.30
#2011-09-28| 787.05
#2011-09-29| 796.83
#2011-09-30| 766.95
#2011-10-03| 747.69
#2011-10-04| 720.92
#2011-10-05| 746.64
#2011-10-06| 775.65
#2011-10-07| 786.32
#2011-10-10| 812.42
#2011-10-11| 809.67
#2011-10-12| 837.48
#2011-10-13| 825.34
#2011-10-14| 845.34
#2011-10-17| 826.83
#2011-10-18| 826.04
#2011-10-19| 829.73
#2011-10-20| 805.24
#2011-10-21| 836.98
#2011-10-24| 857.46
#2011-10-25| 856.58
#2011-10-26| 853.60
#2011-10-27| 906.31
#2011-10-28| 908.92
#2011-10-31| 869.94
#2011-11-01| 822.33
#2011-11-02| 837.23
#2011-11-03| 857.24
#2011-11-04| 849.07
#2011-11-07| 839.96
#2011-11-08| 848.42
#2011-11-09| 820.00
#2011-11-10| 816.28
#2011-11-11| 848.93
#2011-11-14| 834.86
#2011-11-15| 821.60
#2011-11-16| 821.90
#2011-11-17| 809.18
#2011-11-18| 800.68
#2011-11-21| 770.36
#2011-11-22| 766.04
#2011-11-23| 745.03
#2011-11-24| .
#2011-11-25| 749.39
#2011-11-28| 783.43
#2011-11-29| 792.37
#2011-11-30| 834.82
#2011-12-01| 828.39
#2011-12-02| 831.64
#2011-12-05| 842.15
#2011-12-06| 830.62
#2011-12-07| 829.46
#2011-12-08| 806.42
#2011-12-09| 819.32
#2011-12-12| 793.65
#2011-12-13| 792.03
#2011-12-14| 764.86
#2011-12-15| 772.62
#2011-12-16| 777.64
#2011-12-19| 773.75
#2011-12-20| 800.40
#2011-12-21| 792.83
#2011-12-22| 800.87
#2011-12-23| 804.97
#2011-12-26| .
#2011-12-27| 807.96
#2011-12-28| 797.81
#2011-12-29| 802.50
#2011-12-30| 815.67
#2012-01-02| .
#2012-01-03| 847.19
#2012-01-04| 835.97
#2012-01-05| 826.80
#2012-01-06| 824.15
#2012-01-09| 826.23
#2012-01-10| 841.32
#2012-01-11| 835.97
#2012-01-12| 844.37
#2012-01-13| 837.46
#2012-01-16| .
#2012-01-17| 856.80
#2012-01-18| 867.01
#2012-01-19| 881.85
#2012-01-20| 881.20
#2012-01-23| 893.55
#2012-01-24| 879.91
#2012-01-25| 878.29
#2012-01-26| 902.88
#2012-01-27| 894.44
#2012-01-30| 880.83
#2012-01-31| 889.32
#2012-02-01| 914.77
#2012-02-02| 916.52
#2012-02-03| 931.16
#2012-02-06| 925.42
#2012-02-07| 929.60
#2012-02-08| 930.27
#2012-02-09| 933.58
#2012-02-10| 919.89
#2012-02-13| 927.11
#2012-02-14| 920.46
#2012-02-15| 924.51
#2012-02-16| 919.56
#2012-02-17| 937.43
#2012-02-20| .
#2012-02-21| 949.64
#2012-02-22| 945.45
#2012-02-23| 949.35
#2012-02-24| 965.01
#2012-02-27| 954.35
#2012-02-28| 958.86
#2012-02-29| 961.17
#2012-03-01| 966.20
#2012-03-02| 955.02
#2012-03-05| 948.33
#2012-03-06| 908.74
#2012-03-07| 918.04
#2012-03-08| 952.40
#2012-03-09| 947.23
#2012-03-12| 946.08
#2012-03-13| 960.26
#2012-03-14| 954.50
#2012-03-15| 965.62
#2012-03-16| 977.68
#2012-03-19| 979.63
#2012-03-20| 961.77
#2012-03-21| 958.45
#2012-03-22| 944.21
#2012-03-23| 952.98
#2012-03-26| 968.25
#2012-03-27| 966.99
#2012-03-28| 954.94
#2012-03-29| 944.48
#2012-03-30| 960.47
#2012-04-02| 973.84
#2012-04-03| 971.25
#2012-04-04| 930.29
#2012-04-05| 929.87
#2012-04-06| .
#2012-04-09| 928.96
#2012-04-10| 907.07
#2012-04-11| 918.88
#2012-04-12| 941.55
#2012-04-13| 921.56
#2012-04-16| 922.39
#2012-04-17| 945.68
#2012-04-18| 939.29
#2012-04-19| 944.23
#2012-04-20| 950.76
#2012-04-23| 916.41
#2012-04-24| 932.54
#2012-04-25| 944.77
#2012-04-26| 948.36
#2012-04-27| 961.55
#2012-04-30| 952.22
#2012-05-01| 955.10
#2012-05-02| 946.31
#2012-05-03| 945.96
#2012-05-04| 922.96
#2012-05-07| 922.77
#2012-05-08| 900.02
#2012-05-09| 893.43
#2012-05-10| 901.14
#2012-05-11| 900.98
#2012-05-14| 877.94
#2012-05-15| 870.35
#2012-05-16| 861.12
#2012-05-17| 850.41
#2012-05-18| 837.74
#2012-05-21| 849.19
#2012-05-22| 868.11
#2012-05-23| 838.44
#2012-05-24| 846.28
#2012-05-25| 842.63
#2012-05-28| .
#2012-05-29| 862.31
#2012-05-30| 838.22
#2012-05-31| 827.67
#2012-06-01| 806.99
#2012-06-04| 807.72
#2012-06-05| 809.41
#2012-06-06| 827.54
#2012-06-07| 846.63
#2012-06-08| 834.33
#2012-06-11| 838.58
#2012-06-12| 837.96
#2012-06-13| 829.82
#2012-06-14| 826.44
#2012-06-15| 836.61
#2012-06-18| 838.19
#2012-06-19| 856.21
#2012-06-20| 866.24
#2012-06-21| 854.60
#2012-06-22| 839.32
#2012-06-25| 819.67
#2012-06-26| 812.35
#2012-06-27| 821.66
#2012-06-28| 815.57
#2012-06-29| 862.58
#2012-07-02| 866.73
#2012-07-03| 879.78
#2012-07-04| .
#2012-07-05| 868.99
#2012-07-06| 851.85
#2012-07-09| 849.70
#2012-07-10| 856.51
#2012-07-11| 847.72
#2012-07-12| 832.70
#2012-07-13| 849.50
#2012-07-16| 853.78
#2012-07-17| 849.50
#2012-07-18| 860.32
#2012-07-19| 873.09
#2012-07-20| 861.16
#2012-07-23| 834.04
#2012-07-24| 834.16
#2012-07-25| 836.71
#2012-07-26| 866.13
#2012-07-27| 880.43
#2012-07-30| 886.66
#2012-07-31| 882.42
#2012-08-01| 885.09
#2012-08-02| 865.53
#2012-08-03| 902.30
#2012-08-06| 915.21
#2012-08-07| 917.72
#2012-08-08| 911.58
#2012-08-09| 912.34
#2012-08-10| 912.11
#2012-08-13| 908.58
#2012-08-14| 911.11
#2012-08-15| 907.18
#2012-08-16| 916.23
#2012-08-17| 921.02
#2012-08-20| 919.38
#2012-08-21| 933.03
#2012-08-22| 918.64
#2012-08-23| 921.06
#2012-08-24| 914.58
#2012-08-27| 918.61
#2012-08-28| 911.55
#2012-08-29| 909.43
#2012-08-30| 901.34
#2012-08-31| 916.04
#2012-09-03| .
#2012-09-04| 908.91
#2012-09-05| 911.54
#2012-09-06| 933.47
#2012-09-07| 956.17
#2012-09-10| 953.21
#2012-09-11| 957.92
#2012-09-12| 965.80
#2012-09-13| 960.86
#2012-09-14| 998.89
#2012-09-17| 993.04
#2012-09-18| 980.42
#2012-09-19| 983.75
#2012-09-20| 975.71
#2012-09-21| 979.75
#2012-09-24| 968.36
#2012-09-25| 974.40
#2012-09-26| 948.96
#2012-09-27| 957.56
#2012-09-28| 950.61
#2012-10-01| 967.73
#2012-10-02| 968.93
#2012-10-03| 964.18
#2012-10-04| 974.87
#2012-10-05| 991.20
#2012-10-08| 972.35
#2012-10-09| 960.99
#2012-10-10| 955.08
#2012-10-11| 961.68
#2012-10-12| 956.97
#2012-10-15| 957.97
#2012-10-16| 973.48
#2012-10-17| 986.73
#2012-10-18| 992.68
#2012-10-19| 978.63
#2012-10-22| 980.71
#2012-10-23| 955.01
#2012-10-24| 960.31
#2012-10-25| 963.57
#2012-10-26| 961.85
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.71
#2012-11-01| 978.07
#2012-11-02| 979.65
#2012-11-05| 971.22
#2012-11-06| 980.57
#2012-11-07| 967.11
#2012-11-08| 961.94
#2012-11-09| 959.23
#2012-11-12| 954.65
#2012-11-13| 955.62
#2012-11-14| 948.59
#2012-11-15| 943.32
#2012-11-16| 931.75
#2012-11-19| 956.23
#2012-11-20| 961.39
#2012-11-21| 962.06
#2012-11-22| .
#2012-11-23| 984.54
#2012-11-26| 980.24
#2012-11-27| 982.67
#2012-11-28| 981.08
#2012-11-29| 996.91
#2012-11-30|1000.00
#2012-12-03|1007.80
#2012-12-04|1009.10
#2012-12-05|1013.66
#2012-12-06|1015.89
#2012-12-07|1014.27
#2012-12-10|1014.34
#2012-12-11|1023.17
#2012-12-12|1025.36
#2012-12-13|1023.29
#2012-12-14|1026.50
#2012-12-17|1027.80
#2012-12-18|1039.59
#2012-12-19|1049.56
#2012-12-20|1049.71
#2012-12-21|1040.73
#2012-12-24|1039.94
#2012-12-25|1039.97
#2012-12-26|1041.82
#2012-12-27|1044.82
#2012-12-28|1038.28
#2012-12-31|1038.38
#2013-01-01|1038.39
#2013-01-02|1066.09
#2013-01-03|1060.73
#2013-01-04|1059.89
#2013-01-07|1059.98
#2013-01-08|1051.49
#2013-01-09|1054.59
#2013-01-10|1065.79
#2013-01-11|1074.73
#2013-01-14|1069.72
#2013-01-15|1065.22
#2013-01-16|1065.21
#2013-01-17|1076.26
#2013-01-18|1070.88
#2013-01-21|1076.73
#2013-01-22|1077.97
#2013-01-23|1078.37
#2013-01-24|1085.26
#2013-01-25|1097.75
#2013-01-28|1096.09
#2013-01-29|1097.32
#2013-01-30|1099.78
#2013-01-31|1090.88
#2013-02-01|1109.19
#2013-02-04|1082.71
#2013-02-05|1085.87
#2013-02-06|1087.21
#2013-02-07|1077.18
#2013-02-08|1085.63
#2013-02-11|1079.89
#2013-02-12|1088.66
#2013-02-13|1100.20
#2013-02-14|1097.05
#2013-02-15|1099.43
#2013-02-18|1095.94
#2013-02-19|1110.53
#2013-02-20|1113.48
#2013-02-21|1088.99
#2013-02-22|1097.86
#2013-02-25|1099.08
#2013-02-26|1077.12
#2013-02-27|1091.55
#2013-02-28|1099.12
#2013-03-01|1089.99
#2013-03-04|1090.67
#2013-03-05|1110.82
#2013-03-06|1108.84
#2013-03-07|1116.60
#2013-03-08|1114.39
#2013-03-11|1115.15
#2013-03-12|1116.43
#2013-03-13|1109.78
#2013-03-14|1120.58
#2013-03-15|1128.00
#2013-03-18|1121.13
#2013-03-19|1110.40
#2013-03-20|1117.16
#2013-03-21|1105.70
#2013-03-22|1107.96
#2013-03-25|1102.11
#2013-03-26|1101.32
#2013-03-27|1087.26
#2013-03-28|1096.58
#2013-03-29|1096.72
#2013-04-01|1097.60
#2013-04-02|1107.77
#2013-04-03|1098.84
#2013-04-04|1083.42
#2013-04-05|1078.52
#2013-04-08|1078.51
#2013-04-09|1080.44
#2013-04-10|1103.19
#2013-04-11|1116.28
#2013-04-12|1105.78
#2013-04-15|1088.33
#2013-04-16|1083.36
#2013-04-17|1060.32
#2013-04-18|1062.59
#2013-04-19|1061.94
#2013-04-22|1056.11
#2013-04-23|1080.52
#2013-04-24|1086.92
#2013-04-25|1100.74
#2013-04-26|1099.29
#2013-04-29|1106.46
#2013-04-30|1111.73
#2013-05-01|1113.59
#2013-05-02|1101.71
#2013-05-03|1118.55
#2013-05-06|1113.94
#2013-05-07|1112.87
#2013-05-08|1132.43
#2013-05-09|1133.63
#2013-05-10|1127.57
#2013-05-13|1130.11
#2013-05-14|1135.85
#2013-05-15|1131.76
#2013-05-16|1138.93
#2013-05-17|1130.60
#2013-05-20|1137.74
#2013-05-21|1145.16
#2013-05-22|1149.55
#2013-05-23|1127.55
#2013-05-24|1131.31
#2013-05-27|1135.05
#2013-05-28|1141.14
#2013-05-29|1134.33
#2013-05-30|1149.60
#2013-05-31|1132.60
#2013-06-03|1133.50
#2013-06-04|1133.51
#2013-06-05|1121.56
#2013-06-06|1119.80
#2013-06-07|1129.42
#2013-06-10|1131.48
#2013-06-11|1123.05
#2013-06-12|1128.79
#2013-06-13|1120.62
#2013-06-14|1128.06
#2013-06-17|1137.04
#2013-06-18|1141.48
#2013-06-19|1142.10
#2013-06-20|1094.14
#2013-06-21|1078.44
#2013-06-24|1053.64
#2013-06-25|1069.02
#2013-06-26|1075.21
#2013-06-27|1084.77
#2013-06-28|1078.14
#2013-07-01|1097.59
#2013-07-02|1094.28
#2013-07-03|1082.28
#2013-07-04|1099.59
#2013-07-05|1079.78
#2013-07-08|1094.45
#2013-07-09|1097.91
#2013-07-10|1104.59
#2013-07-11|1127.24
#2013-07-12|1125.29
#2013-07-15|1128.22
#2013-07-16|1135.56
#2013-07-17|1139.76
#2013-07-18|1148.53
#2013-07-19|1154.79
#2013-07-22|1158.08
#2013-07-23|1157.45
#2013-07-24|1165.42
#2013-07-25|1156.42
#2013-07-26|1157.23
#2013-07-29|1154.33
#2013-07-30|1158.02
#2013-07-31|1162.41
#2013-08-01|1174.71
#2013-08-02|1179.66
#2013-08-05|1179.88
#2013-08-06|1183.90
#2013-08-07|1181.80
#2013-08-08|1192.02
#2013-08-09|1196.30
#2013-08-12|1189.42
#2013-08-13|1187.77
#2013-08-14|1198.31
#2013-08-15|1182.56
#2013-08-16|1194.65
#2013-08-19|1195.39
#2013-08-20|1191.40
#2013-08-21|1183.81
#2013-08-22|1193.33
#2013-08-23|1202.99
#2013-08-26|1199.64
#2013-08-27|1180.35
#2013-08-28|1167.16
#2013-08-29|1165.65
#2013-08-30|1155.04
#2013-09-02|1177.31
#2013-09-03|1173.33
#2013-09-04|1182.75
#2013-09-05|1189.20
#2013-09-06|1200.54
#2013-09-09|1210.88
#2013-09-10|1228.02
#2013-09-11|1234.40
#2013-09-12|1232.24
#2013-09-13|1228.37
#2013-09-16|1246.50
#2013-09-17|1241.52
#2013-09-18|1248.20
#2013-09-19|1272.91
#2013-09-20|1267.71
#2013-09-23|1259.43
#2013-09-24|1264.37
#2013-09-25|1266.25
#2013-09-26|1260.68
#2013-09-27|1263.91
#2013-09-30|1256.28
#2013-10-01|1272.03
#2013-10-02|1267.40
#2013-10-03|1258.70
#2013-10-04|1254.88
#2013-10-07|1249.60
#2013-10-08|1245.39
#2013-10-09|1226.10
#2013-10-10|1248.91
#2013-10-11|1256.70
#2013-10-14|1259.44
#2013-10-15|1252.72
#2013-10-16|1250.18
#2013-10-17|1256.26
#2013-10-18|1275.79
#2013-10-21|1287.10
#2013-10-22|1302.07
#2013-10-23|1298.67
#2013-10-24|1312.37
#2013-10-25|1305.73
#2013-10-28|1296.84
#2013-10-29|1297.94
#2013-10-30|1303.16
#2013-10-31|1292.59
#2013-11-01|1274.32
#2013-11-04|1283.02
#2013-11-05|1275.99
#2013-11-06|1289.69
#2013-11-07|1284.32
#2013-11-08|1277.73
#2013-11-11|1285.47
#2013-11-12|1277.72
#2013-11-13|1268.56
#2013-11-14|1287.34
#2013-11-15|1286.30
#2013-11-18|1297.55
#2013-11-19|1287.13
#2013-11-20|1282.66
#2013-11-21|1275.24
#2013-11-22|1286.40
#2013-11-25|1292.51
#2013-11-26|1294.11
#2013-11-27|1306.28
#2013-11-28|1312.09
#2013-11-29|1311.76
#2013-12-02|1301.76
#2013-12-03|1278.75
#2013-12-04|1267.40
#2013-12-05|1267.07
#2013-12-06|1279.88
#2013-12-09|1286.54
#2013-12-10|1285.27
#2013-12-11|1285.40
#2013-12-12|1268.10
#2013-12-13|1268.07
#2013-12-16|1288.16
#2013-12-17|1277.04
#2013-12-18|1292.07
#2013-12-19|1306.02
#2013-12-20|1312.62
#2013-12-23|1325.31
#2013-12-24|1325.01
#2013-12-25|1324.88
#2013-12-26|1327.68
#2013-12-27|1349.41
#2013-12-30|1353.18
#2013-12-31|1353.94
#2014-01-01|1353.95
#2014-01-02|1335.29
#2014-01-03|1337.97
#2014-01-06|1337.63
#2014-01-07|1339.66
#2014-01-08|1336.10
#2014-01-09|1329.79
#2014-01-10|1347.83
#2014-01-13|1351.60
#2014-01-14|1358.12
#2014-01-15|1362.40
#2014-01-16|1362.56
#2014-01-17|1369.82
#2014-01-20|1368.96
#2014-01-21|1364.49
#2014-01-22|1362.86
#2014-01-23|1358.12
#2014-01-24|1325.19
#2014-01-27|1319.94
#2014-01-28|1335.48
#2014-01-29|1323.91
#2014-01-30|1310.27
#2014-01-31|1300.43
#2014-02-03|1285.87
#2014-02-04|1278.74
#2014-02-05|1279.93
#2014-02-06|1303.41
#2014-02-07|1314.79
#2014-02-10|1316.39
#2014-02-11|1337.12
#2014-02-12|1337.05
#2014-02-13|1332.13
#2014-02-14|1346.87
#2014-02-17|1351.64
#2014-02-18|1351.91
#2014-02-19|1356.50
#2014-02-20|1344.11
#2014-02-21|1351.23
#2014-02-24|1361.11
#2014-02-25|1363.64
#2014-02-26|1354.21
#2014-02-27|1356.05
#2014-02-28|1376.37
#2014-03-03|1341.05
#2014-03-04|1369.87
#2014-03-05|1367.57
#2014-03-06|1382.46
#2014-03-07|1367.10
#2014-03-10|1357.99
#2014-03-11|1358.40
#2014-03-12|1344.59
#2014-03-13|1330.68
#2014-03-14|1324.94
#2014-03-17|1349.83
#2014-03-18|1356.12
#2014-03-19|1355.29
#2014-03-20|1344.88
#2014-03-21|1346.95
#2014-03-24|1329.10
#2014-03-25|1344.73
#2014-03-26|1358.03
#2014-03-27|1352.35
#2014-03-28|1365.03
#2014-03-31|1370.66
#2014-04-01|1383.73
#2014-04-02|1386.16
#2014-04-03|1380.87
#2014-04-04|1388.49
#2014-04-07|1373.78
#2014-04-08|1371.37
#2014-04-09|1384.02
#2014-04-10|1380.06
#2014-04-11|1360.87
#2014-04-14|1345.50
#2014-04-15|1333.63
#2014-04-16|1353.56
#2014-04-17|1365.40
#2014-04-18|1363.28
#2014-04-21|1362.64
#2014-04-22|1378.37
#2014-04-23|1372.35
#2014-04-24|1378.79
#2014-04-25|1369.77
#2014-04-28|1364.80
#2014-04-29|1363.60
#2014-04-30|1372.07
#2014-05-01|1373.50
#2014-05-02|1372.44
#2014-05-05|1369.12
#2014-05-06|1374.94
#2014-05-07|1371.80
#2014-05-08|1377.56
#2014-05-09|1365.75
#2014-05-12|1382.55
#2014-05-13|1388.85
#2014-05-14|1386.56
#2014-05-15|1367.04
#2014-05-16|1355.15
#2014-05-19|1359.70
#2014-05-20|1355.74
#2014-05-21|1357.33
#2014-05-22|1362.20
#2014-05-23|1364.65
#2014-05-26|1375.43
#2014-05-27|1377.26
#2014-05-28|1376.92
#2014-05-29|1379.14
#2014-05-30|1381.20
#2014-06-02|1382.03
#2014-06-03|1375.18
#2014-06-04|1378.04
#2014-06-05|1382.80
#2014-06-06|1396.57
#2014-06-09|1394.82
#2014-06-10|1392.07
#2014-06-11|1376.45
#2014-06-12|1379.03
#2014-06-13|1369.93
#2014-06-16|1364.03
#2014-06-17|1360.52
#2014-06-18|1360.34
#2014-06-19|1377.76
#2014-06-20|1371.06
#2014-06-23|1361.82
#2014-06-24|1355.31
#2014-06-25|1346.80
#2014-06-26|1345.44
#2014-06-27|1353.23
#2014-06-30|1360.79
#2014-07-01|1362.23
#2014-07-02|1361.58
#2014-07-03|1370.60
#2014-07-04|1369.12
#2014-07-07|1357.06
#2014-07-08|1339.42
#2014-07-09|1340.96
#2014-07-10|1321.05
#2014-07-11|1323.08
#2014-07-14|1338.53
#2014-07-15|1324.22
#2014-07-16|1339.87
#2014-07-17|1328.56
#2014-07-18|1320.35
#2014-07-21|1312.82
#2014-07-22|1326.44
#2014-07-23|1331.92
#2014-07-24|1338.48
#2014-07-25|1326.19
#2014-07-28|1322.80
#2014-07-29|1320.42
#2014-07-30|1309.14
#2014-07-31|1292.14
#2014-08-01|1281.14
#2014-08-04|1273.96
#2014-08-05|1275.26
#2014-08-06|1263.05
#2014-08-07|1255.22
#2014-08-08|1254.30
#2014-08-11|1276.18
#2014-08-12|1270.49
#2014-08-13|1276.56
#2014-08-14|1280.68
#2014-08-15|1276.70
#2014-08-18|1290.83
#2014-08-19|1295.55
#2014-08-20|1289.94
#2014-08-21|1299.26
#2014-08-22|1290.00
#2014-08-25|1301.50
#2014-08-26|1309.05
#2014-08-27|1309.82
#2014-08-28|1297.09
#2014-08-29|1296.37
#2014-09-01|1295.58
#2014-09-02|1297.00
#2014-09-03|1305.10
#2014-09-04|1300.84
#2014-09-05|1296.05
#2014-09-08|1288.57
#2014-09-09|1281.06
#2014-09-10|1276.55
#2014-09-11|1275.70
#2014-09-12|1276.84
#2014-09-15|1273.83
#2014-09-16|1269.46
#2014-09-17|1277.21
#2014-09-18|1280.95
#2014-09-19|1274.75
#2014-09-22|1266.14
#2014-09-23|1249.14
#2014-09-24|1243.76
#2014-09-25|1228.79
#2014-09-26|1227.02
#2014-09-29|1222.62
#2014-09-30|1226.16
#2014-10-01|1210.41
#2014-10-02|1189.32
#2014-10-03|1187.31
#2014-10-06|1192.40
#2014-10-07|1176.19
#2014-10-08|1166.61
#2014-10-09|1172.97
#2014-10-10|1141.73
#2014-10-13|1142.11
#2014-10-14|1145.52
#2014-10-15|1121.52
#2014-10-16|1127.58
#2014-10-17|1148.22
#2014-10-20|1140.41
#2014-10-21|1160.36
#2014-10-22|1164.94
#2014-10-23|1172.06
#2014-10-24|1169.64
#2014-10-27|1165.81
#2014-10-28|1182.73
#2014-10-29|1191.79
#2014-10-30|1184.67
#2014-10-31|1199.66
#2014-11-03|1190.05
#2014-11-04|1187.53
#2014-11-05|1194.96
#2014-11-06|1198.65
#2014-11-07|1191.68
#2014-11-10|1203.40
#2014-11-11|1203.88
#2014-11-12|1194.13
#2014-11-13|1194.73
#2014-11-14|1193.01
#2014-11-17|1190.61
#2014-11-18|1205.22
#2014-11-19|1202.58
#2014-11-20|1200.97
#2014-11-21|1214.57
#2014-11-24|1221.93
#2014-11-25|1233.52
#2014-11-26|1235.19
#2014-11-27|1232.71
#2014-11-28|1222.39
#2014-12-01|1218.01
#2014-12-02|1212.32
#2014-12-03|1213.46
#2014-12-04|1215.13
#2014-12-05|1218.45
#2014-12-08|1212.62
#2014-12-09|1201.83
#2014-12-10|1194.54
#2014-12-11|1186.78
#2014-12-12|1168.55
#2014-12-15|1148.73
#2014-12-16|1177.22
#2014-12-17|1165.30
#2014-12-18|1189.22
#2014-12-19|1193.23
#2014-12-22|1199.68
#2014-12-23|1203.25
#2014-12-24|1203.28
#2014-12-25|1203.31
#2014-12-26|1202.13
#2014-12-29|1204.07
#2014-12-30|1192.19
#2014-12-31|1192.35
#2015-01-01|1192.34
#2015-01-02|1182.59
#2015-01-05|1152.40
#2015-01-06|1145.11
#2015-01-07|1138.09
#2015-01-08|1163.84
#2015-01-09|1159.98
#2015-01-12|1162.83
#2015-01-13|1171.56
#2015-01-14|1152.85
#2015-01-15|1161.78
#2015-01-16|1161.96
#2015-01-19|1180.40
#2015-01-20|1184.34
#2015-01-21|1193.34
#2015-01-22|1198.49
#2015-01-23|1199.74
#2015-01-26|1211.85
#2015-01-27|1204.04
#2015-01-28|1203.48
#2015-01-29|1197.04
#2015-01-30|1190.92
#2015-02-02|1195.74
#2015-02-03|1220.76
#2015-02-04|1222.12
#2015-02-05|1235.77
#2015-02-06|1227.83
#2015-02-09|1216.38
#2015-02-10|1224.82
#2015-02-11|1217.83
#2015-02-12|1239.20
#2015-02-13|1250.22
#2015-02-16|1249.58
#2015-02-17|1245.93
#2015-02-18|1259.60
#2015-02-19|1269.68
#2015-02-20|1271.92
#2015-02-23|1278.57
#2015-02-24|1276.86
#2015-02-25|1281.99
#2015-02-26|1275.65
#2015-02-27|1282.36
#2015-03-02|1273.39
#2015-03-03|1261.24
#2015-03-04|1252.53
#2015-03-05|1266.82
#2015-03-06|1250.48
#2015-03-09|1245.47
#2015-03-10|1224.07
#2015-03-11|1229.39
#2015-03-12|1231.35
#2015-03-13|1226.53
#2015-03-16|1242.12
#2015-03-17|1233.31
#2015-03-18|1243.32
#2015-03-19|1242.51
#2015-03-20|1266.92
#2015-03-23|1273.45
#2015-03-24|1277.49
#2015-03-25|1273.61
#2015-03-26|1256.17
#2015-03-27|1253.80
#2015-03-30|1258.68
#2015-03-31|1245.87
#2015-04-01|1251.18
#2015-04-02|1264.68
#2015-04-03|1275.54
#2015-04-06|1280.65
#2015-04-07|1280.99
#2015-04-08|1272.72
#2015-04-09|1268.68
#2015-04-10|1272.97
#2015-04-13|1269.52
#2015-04-14|1277.50
#2015-04-15|1275.84
#2015-04-16|1277.63
#2015-04-17|1261.94
#2015-04-20|1269.46
#2015-04-21|1281.91
#2015-04-22|1281.14
#2015-04-23|1279.23
#2015-04-24|1292.34
#2015-04-27|1309.82
#2015-04-28|1300.44
#2015-04-29|1292.24
#2015-04-30|1297.09
#2015-05-01|1293.78
#2015-05-04|1293.51
#2015-05-05|1281.57
#2015-05-06|1292.40
#2015-05-07|1280.81
#2015-05-08|1308.92
#2015-05-11|1305.93
#2015-05-12|1301.00
#2015-05-13|1313.33
#2015-05-14|1324.83
#2015-05-15|1327.96
#2015-05-18|1324.51
#2015-05-19|1316.19
#2015-05-20|1316.48
#2015-05-21|1326.64
#2015-05-22|1314.49
#2015-05-25|1307.18
#2015-05-26|1292.42
#2015-05-27|1304.57
#2015-05-28|1303.39
#2015-05-29|1285.61
#2015-06-01|1281.99
#2015-06-02|1298.13
#2015-06-03|1312.12
#2015-06-04|1305.50
#2015-06-05|1274.56
#2015-06-08|1274.28
#2015-06-09|1275.36
#2015-06-10|1303.77
#2015-06-11|1295.88
#2015-06-12|1288.59
#2015-06-15|1264.52
#2015-06-16|1270.58
#2015-06-17|1262.08
#2015-06-18|1278.75
#2015-06-19|1277.61
#2015-06-22|1305.84
#2015-06-23|1295.93
#2015-06-24|1290.21
#2015-06-25|1287.96
#2015-06-26|1279.80
#2015-06-29|1253.95
#2015-06-30|1238.36
#2015-07-01|1249.68
#2015-07-02|1238.42
#2015-07-03|1233.77
#2015-07-06|1216.04
#2015-07-07|1178.90
#2015-07-08|1193.28
#2015-07-09|1211.88
#2015-07-10|1245.52
#2015-07-13|1251.18
#2015-07-14|1253.71
#2015-07-15|1247.00
#2015-07-16|1266.03
#2015-07-17|1260.19
#2015-07-20|1268.87
#2015-07-21|1261.04
#2015-07-22|1245.18
#2015-07-23|1247.95
#2015-07-24|1236.09
#2015-07-27|1222.83
#2015-07-28|1225.70
#2015-07-29|1235.07
#2015-07-30|1237.62
#2015-07-31|1258.99
#2015-08-03|1262.38
#2015-08-04|1261.95
#2015-08-05|1261.97
#2015-08-06|1258.91
#2015-08-07|1251.15
#2015-08-10|1265.75
#2015-08-11|1252.90
#2015-08-12|1236.44
#2015-08-13|1246.06
#2015-08-14|1244.52
#2015-08-17|1242.46
#2015-08-18|1239.20
#2015-08-19|1217.63
#2015-08-20|1207.96
#2015-08-21|1187.35
#2015-08-24|1159.70
#2015-08-25|1181.07
#2015-08-26|1166.16
#2015-08-27|1179.17
#2015-08-28|1185.52
#2015-08-31|1184.87
#2015-09-01|1163.95
#2015-09-02|1163.54
#2015-09-03|1172.21
#2015-09-04|1145.43
#2015-09-07|1151.15
#2015-09-08|1164.75
#2015-09-09|1175.92
#2015-09-10|1170.64
#2015-09-11|1169.56
#2015-09-14|1162.06
#2015-09-15|1166.76
#2015-09-16|1180.95
#2015-09-17|1176.13
#2015-09-18|1158.48
#2015-09-21|1147.94
#2015-09-22|1111.33
#2015-09-23|1111.04
#2015-09-24|1096.47
#2015-09-25|1109.94
#2015-09-28|1095.61
#2015-09-29|1093.18
#2015-09-30|1110.96
#2015-10-01|1114.83
#2015-10-02|1125.23
#2015-10-05|1153.69
#2015-10-06|1166.45
#2015-10-07|1169.83
#2015-10-08|1176.02
#2015-10-09|1194.60
#2015-10-12|1185.89
#2015-10-13|1171.44
#2015-10-14|1168.98
#2015-10-15|1172.65
#2015-10-16|1164.67
#2015-10-19|1159.43
#2015-10-20|1161.81
#2015-10-21|1170.09
#2015-10-22|1168.92
#2015-10-23|1184.64
#2015-10-26|1183.77
#2015-10-27|1169.85
#2015-10-28|1181.90
#2015-10-29|1170.75
#2015-10-30|1185.49
#2015-11-02|1191.97
#2015-11-03|1187.73
#2015-11-04|1190.34
#2015-11-05|1182.75
#2015-11-06|1181.11
#2015-11-09|1170.48
#2015-11-10|1161.45
#2015-11-11|1171.02
#2015-11-12|1154.22
#2015-11-13|1142.33
#2015-11-16|1147.59
#2015-11-17|1169.58
#2015-11-18|1168.37
#2015-11-19|1184.02
#2015-11-20|1184.22
#2015-11-23|1176.62
#2015-11-24|1163.92
#2015-11-25|1175.06
#2015-11-26|1188.48
#2015-11-27|1186.29
#2015-11-30|1196.04
#2015-12-01|1190.72
#2015-12-02|1184.54
#2015-12-03|1180.61
#2015-12-04|1181.45
#2015-12-07|1186.57
#2015-12-08|1164.68
#2015-12-09|1168.89
#2015-12-10|1162.19
#2015-12-11|1142.14
#2015-12-14|1129.84
#2015-12-15|1142.25
#2015-12-16|1149.05
#2015-12-17|1148.67
#2015-12-18|1136.76
#2015-12-21|1135.28
#2015-12-22|1139.00
#2015-12-23|1155.93
#2015-12-24|1164.10
#2015-12-25|1164.15
#2015-12-28|1160.98
#2015-12-29|1168.41
#2015-12-30|1162.82
#2015-12-31|1152.16
#2016-01-01|1152.16
#2016-01-04|1115.75
#2016-01-05|1110.22
#2016-01-06|1101.60
#2016-01-07|1084.56
#2016-01-08|1080.12
#2016-01-11|1071.31
#2016-01-12|1075.05
#2016-01-13|1082.43
#2016-01-14|1065.76
#2016-01-15|1043.00
#2016-01-18|1031.00
#2016-01-19|1047.54
#2016-01-20|1015.56
#2016-01-21|1026.81
#2016-01-22|1058.90
#2016-01-25|1053.87
#2016-01-26|1071.21
#2016-01-27|1075.89
#2016-01-28|1069.09
#2016-01-29|1080.21
#2016-02-01|1084.16
#2016-02-02|1060.35
#2016-02-03|1060.74
#2016-02-04|1081.14
#2016-02-05|1077.80
#2016-02-08|1034.52
#2016-02-09|1037.47
#2016-02-10|1040.79
#2016-02-11|1017.87
#2016-02-12|1034.71
#2016-02-15|1057.94
#2016-02-16|1056.88
#2016-02-17|1088.81
#2016-02-18|1093.34
#2016-02-19|1084.99
#2016-02-22|1095.33
#2016-02-23|1086.21
#2016-02-24|1061.11
#2016-02-25|1078.00
#2016-02-26|1082.54
#2016-02-29|1087.30
#2016-03-01|1102.72
#2016-03-02|1099.50
#2016-03-03|1117.76
#2016-03-04|1138.90
#2016-03-07|1134.48
#2016-03-08|1128.06
#2016-03-09|1128.18
#2016-03-10|1118.08
#2016-03-11|1146.01
#2016-03-14|1150.94
#2016-03-15|1140.57
#2016-03-16|1140.69
#2016-03-17|1174.49
#2016-03-18|1183.56
#2016-03-21|1173.61
#2016-03-22|1171.56
#2016-03-23|1164.97
#2016-03-24|1149.53
#2016-03-25|1149.55
#2016-03-28|1155.27
#2016-03-29|1159.02
#2016-03-30|1198.49
#2016-03-31|1192.35
#2016-04-01|1172.38
#2016-04-04|1181.36
#2016-04-05|1157.72
#2016-04-06|1161.48
#2016-04-07|1151.89
#2016-04-08|1173.57
#2016-04-11|1180.55
#2016-04-12|1177.30
#2016-04-13|1191.12
#2016-04-14|1192.29
#2016-04-15|1189.77
#2016-04-18|1195.87
#2016-04-19|1221.27
#2016-04-20|1223.24
#2016-04-21|1219.18
#2016-04-22|1213.23
#2016-04-25|1211.22
#2016-04-26|1212.42
#2016-04-27|1217.46
#2016-04-28|1217.79
#2016-04-29|1210.17
#2016-05-02|1214.43
#2016-05-03|1197.06
#2016-05-04|1190.87
#2016-05-05|1186.00
#2016-05-06|1187.74
#2016-05-09|1186.06
#2016-05-10|1196.44
#2016-05-11|1202.18
#2016-05-12|1194.14
#2016-05-13|1183.09
#2016-05-16|1189.54
#2016-05-17|1194.28
#2016-05-18|1196.77
#2016-05-19|1178.32
#2016-05-20|1192.34
#2016-05-23|1192.40
#2016-05-24|1205.94
#2016-05-25|1211.75
#2016-05-26|1220.46
#2016-05-27|1217.20
#2016-05-30|1211.28
#2016-05-31|1207.18
#2016-06-01|1202.95
#2016-06-02|1203.45
#2016-06-03|1209.30
#2016-06-06|1216.51
#2016-06-07|1229.93
#2016-06-08|1228.39
#2016-06-09|1210.67
#2016-06-10|1182.03
#2016-06-13|1159.88
#2016-06-14|1131.18
#2016-06-15|1145.74
#2016-06-16|1121.23
#2016-06-17|1151.23
#2016-06-20|1203.37
#2016-06-21|1202.67
#2016-06-22|1207.60
#2016-06-23|1237.38
#2016-06-24|1133.01
#2016-06-27|1050.71
#2016-06-28|1084.70
#2016-06-29|1119.99
#2016-06-30|1134.75
#2016-07-01|1146.64
#2016-07-04|1135.98
#2016-07-05|1107.12
#2016-07-06|1085.53
#2016-07-07|1099.74
#2016-07-08|1115.16
#2016-07-11|1143.76
#2016-07-12|1156.75
#2016-07-13|1161.99
#2016-07-14|1175.64
#2016-07-15|1170.77
#2016-07-18|1169.35
#2016-07-19|1165.63
#2016-07-20|1178.18
#2016-07-21|1176.69
#2016-07-22|1170.64
#2016-07-25|1178.86
#2016-07-26|1181.25
#2016-07-27|1192.21
#2016-07-28|1199.73
#2016-07-29|1213.21
#2016-08-01|1206.94
#2016-08-02|1198.64
#2016-08-03|1190.01
#2016-08-04|1199.40
#2016-08-05|1203.27
#2016-08-08|1208.88
#2016-08-09|1227.47
#2016-08-10|1235.50
#2016-08-11|1247.59
#2016-08-12|1248.89
#2016-08-15|1249.80
#2016-08-16|1242.72
#2016-08-17|1235.92
#2016-08-18|1257.45
#2016-08-19|1251.37
#2016-08-22|1251.89
#2016-08-23|1264.29
#2016-08-24|1262.80
#2016-08-25|1253.97
#2016-08-26|1262.78
#2016-08-29|1248.16
#2016-08-30|1248.02
#2016-08-31|1238.72
#2016-09-01|1247.83
#2016-09-02|1265.96
#2016-09-05|1268.29
#2016-09-06|1277.70
#2016-09-07|1283.31
#2016-09-08|1280.27
#2016-09-09|1255.50
#2016-09-12|1245.86
#2016-09-13|1239.18
#2016-09-14|1241.38
#2016-09-15|1252.49
#2016-09-16|1233.59
#2016-09-19|1247.27
#2016-09-20|1240.80
#2016-09-21|1241.36
#2016-09-22|1273.94
#2016-09-23|1262.13
#2016-09-26|1248.81
#2016-09-27|1239.83
#2016-09-28|1246.74
#2016-09-29|1248.01
#2016-09-30|1252.68
#2016-10-03|1252.67
#2016-10-04|1259.43
#2016-10-05|1256.47
#2016-10-06|1250.25
#2016-10-07|1238.44
#2016-10-10|1244.26
#2016-10-11|1223.18
#2016-10-12|1214.06
#2016-10-13|1206.66
#2016-10-14|1217.42
#2016-10-17|1210.36
#2016-10-18|1222.92
#2016-10-19|1227.14
#2016-10-20|1220.41
#2016-10-21|1213.90
#2016-10-24|1217.46
#2016-10-25|1205.73
#2016-10-26|1210.56
#2016-10-27|1196.69
#2016-10-28|1197.91
#2016-10-31|1198.28
#2016-11-01|1194.67
#2016-11-02|1190.04
#2016-11-03|1185.20
#2016-11-04|1180.84
#2016-11-07|1189.72
#2016-11-08|1191.51
#2016-11-09|1201.02
#2016-11-10|1207.58
#2016-11-11|1191.93
#2016-11-14|1181.61
#2016-11-15|1186.55
#2016-11-16|1177.15
#2016-11-17|1180.82
#2016-11-18|1168.81
#2016-11-21|1181.20
#2016-11-22|1182.90
#2016-11-23|1178.92
#2016-11-24|1186.05
#2016-11-25|1190.51
#2016-11-28|1181.29
#2016-11-29|1187.33
#2016-11-30|1190.83
#2016-12-01|1192.66
#2016-12-02|1190.29
#2016-12-05|1208.78
#2016-12-06|1214.59
#2016-12-07|1226.98
#2016-12-08|1222.81
#2016-12-09|1220.52
#2016-12-12|1227.31
#2016-12-13|1239.91
#2016-12-14|1237.67
#2016-12-15|1218.96
#2016-12-16|1219.65
#2016-12-19|1220.60
#2016-12-20|1216.43
#2016-12-21|1223.80
#2016-12-22|1224.00
#2016-12-23|1225.96
#2016-12-26|1225.94
#2016-12-27|1228.15
#2016-12-28|1226.87
#2016-12-29|1231.61
#2016-12-30|1240.51
#2017-01-02|1247.90
#2017-01-03|1234.34
#2017-01-04|1240.75
#2017-01-05|1256.71
#2017-01-06|1256.53
#2017-01-09|1250.11
#2017-01-10|1259.52
#2017-01-11|1249.65
#2017-01-12|1266.11
#2017-01-13|1270.13
#2017-01-16|1260.58
#2017-01-17|1270.10
#2017-01-18|1272.01
#2017-01-19|1263.37
#2017-01-20|1272.12
#2017-01-23|1278.37
#2017-01-24|1285.40
#2017-01-25|1301.71
#2017-01-26|1294.39
#2017-01-27|1292.41
#2017-01-30|1276.53
#2017-01-31|1283.88
#2017-02-01|1295.90
#2017-02-02|1297.87
#2017-02-03|1297.13
#2017-02-06|1284.70
#2017-02-07|1288.07
#2017-02-08|1289.48
#2017-02-09|1289.51
#2017-02-10|1291.04
#2017-02-13|1301.86
#2017-02-14|1296.96
#2017-02-15|1303.81
#2017-02-16|1307.72
#2017-02-17|1295.54
#2017-02-20|1301.55
#2017-02-21|1303.68
#2017-02-22|1297.12
#2017-02-23|1303.10
#2017-02-24|1288.67
#2017-02-27|1296.57
#2017-02-28|1305.87
#2017-03-01|1316.27
#2017-03-02|1310.62
#2017-03-03|1308.23
#2017-03-06|1308.26
#2017-03-07|1306.76
#2017-03-08|1305.24
#2017-03-09|1301.51
#2017-03-10|1309.87
#2017-03-13|1317.80
#2017-03-14|1312.83
#2017-03-15|1320.94
#2017-03-16|1343.84
#2017-03-17|1347.14
#2017-03-20|1350.55
#2017-03-21|1347.31
#2017-03-22|1337.41
#2017-03-23|1352.75
#2017-03-24|1354.93
#2017-03-27|1351.39
#2017-03-28|1361.09
#2017-03-29|1350.38
#2017-03-30|1361.73
#2017-03-31|1358.30
#2017-04-03|1349.78
#2017-04-04|1354.71
#2017-04-05|1355.85
#2017-04-06|1361.51
#2017-04-07|1359.93
#2017-04-10|1355.32
#2017-04-11|1361.02
#2017-04-12|1367.14
#2017-04-13|1364.57
#2017-04-14|1364.56
#2017-04-17|1370.52
#2017-04-18|1361.44
#2017-04-19|1368.65
#2017-04-20|1381.96
#2017-04-21|1373.63
#2017-04-24|1428.93
#2017-04-25|1443.55
#2017-04-26|1449.91
#2017-04-27|1447.68
#2017-04-28|1451.57
#2017-05-01|1453.70
#2017-05-02|1468.03
#2017-05-03|1460.49
#2017-05-04|1470.88
#2017-05-05|1484.32
#2017-05-08|1469.88
#2017-05-09|1473.04
#2017-05-10|1468.17
#2017-05-11|1460.94
#2017-05-12|1465.32
#2017-05-15|1473.95
#2017-05-16|1489.85
#2017-05-17|1473.70
#2017-05-18|1464.91
#2017-05-19|1482.98
#2017-05-22|1485.22
#2017-05-23|1490.63
#2017-05-24|1487.42
#2017-05-25|1492.56
#2017-05-26|1490.04
#2017-05-29|1487.50
#2017-05-30|1489.23
#2017-05-31|1499.83
#2017-06-01|1507.76
#2017-06-02|1523.84
#2017-06-05|1515.71
#2017-06-06|1505.98
#2017-06-07|1506.16
#2017-06-08|1502.89
#2017-06-09|1506.62
#2017-06-12|1485.36
#2017-06-13|1499.31
#2017-06-14|1508.84
#2017-06-15|1481.17
#2017-06-16|1504.87
#2017-06-19|1516.50
#2017-06-20|1498.56
#2017-06-21|1500.89
#2017-06-22|1503.99
#2017-06-23|1508.84
#2017-06-26|1512.16
#2017-06-27|1505.16
#2017-06-28|1512.93
#2017-06-29|1496.98
#2017-06-30|1497.13
#2017-07-03|1505.40
#2017-07-04|1498.24
#2017-07-05|1502.97
#2017-07-06|1501.84
#2017-07-07|1501.50
#2017-07-10|1509.04
#2017-07-11|1505.19
#2017-07-12|1528.87
#2017-07-13|1527.86
#2017-07-14|1537.98
#2017-07-17|1535.46
#2017-07-18|1536.49
#2017-07-19|1535.71
#2017-07-20|1540.36
#2017-07-21|1522.35
#2017-07-24|1515.73
#2017-07-25|1522.51
#2017-07-26|1528.75
#2017-07-27|1531.81
#2017-07-28|1527.46
#2017-07-31|1526.37
#2017-08-01|1545.75
#2017-08-02|1542.81
#2017-08-03|1538.71
#2017-08-04|1537.90
#2017-08-07|1542.02
#2017-08-08|1537.77
#2017-08-09|1527.48
#2017-08-10|1514.16
#2017-08-11|1507.50
#2017-08-14|1522.41
#2017-08-15|1515.40
#2017-08-16|1529.73
#2017-08-17|1525.92
#2017-08-18|1516.69
#2017-08-21|1520.57
#2017-08-22|1530.62
#2017-08-23|1531.84
#2017-08-24|1527.36
#2017-08-25|1534.64
#2017-08-28|1536.57
#2017-08-29|1525.03
#2017-08-30|1528.23
#2017-08-31|1541.49
#2017-09-01|1553.90
#2017-09-04|1554.74
#2017-09-05|1559.98
#2017-09-06|1558.09
#2017-09-07|1571.54
#2017-09-08|1575.56
#2017-09-11|1589.85
#2017-09-12|1594.97
#2017-09-13|1592.38
#2017-09-14|1592.23
#2017-09-15|1597.15
#2017-09-18|1607.56
#2017-09-19|1612.46
#2017-09-20|1615.98
#2017-09-21|1614.04
#2017-09-22|1619.72
#2017-09-25|1609.71
#2017-09-26|1594.28
#2017-09-27|1597.31
#2017-09-28|1618.58
#2017-09-29|1627.01
#2017-10-02|1621.67
#2017-10-03|1629.01
#2017-10-04|1633.51
#2017-10-05|1621.84
#2017-10-06|1616.65
#2017-10-09|1617.76
#2017-10-10|1629.57
#2017-10-11|1632.28
#2017-10-12|1632.61
#2017-10-13|1634.26
#2017-10-16|1626.38
#2017-10-17|1616.38
#2017-10-18|1627.80
#2017-10-19|1626.10
#2017-10-20|1623.08
#2017-10-23|1622.84
#2017-10-24|1618.13
#2017-10-25|1622.75
#2017-10-26|1633.26
#2017-10-27|1630.10
#2017-10-30|1638.49
#2017-10-31|1650.01
#2017-11-01|1651.00
#2017-11-02|1649.25
#2017-11-03|1652.53
#2017-11-06|1646.28
#2017-11-07|1636.26
#2017-11-08|1631.64
#2017-11-09|1610.98
#2017-11-10|1605.80
#2017-11-13|1588.91
#2017-11-14|1596.56
#2017-11-15|1595.01
#2017-11-16|1606.16
#2017-11-17|1598.46
#2017-11-20|1607.67
#2017-11-21|1610.05
#2017-11-22|1611.01
#2017-11-23|1620.64
#2017-11-24|1631.18
#2017-11-27|1624.68
#2017-11-28|1629.32
#2017-11-29|1629.05
#2017-11-30|1636.79
#2017-12-01|1611.76
#2017-12-04|1629.82
#2017-12-05|1622.23
#2017-12-06|1611.90
#2017-12-07|1610.79
#2017-12-08|1611.33
#2017-12-11|1613.34
#2017-12-12|1613.63
#2017-12-13|1613.06
#2017-12-14|1608.39
#2017-12-15|1603.65
#2017-12-18|1638.76
#2017-12-19|1638.01
#2017-12-20|1641.65
#2017-12-21|1642.03
#2017-12-22|1640.20
#2017-12-25|1640.25
#2017-12-26|1642.90
#2017-12-27|1652.88
#2017-12-28|1652.15
#2017-12-29|1657.42
#2018-01-01|1657.50
#2018-01-02|1659.28
#2018-01-03|1672.86
#2018-01-04|1701.38
#2018-01-05|1711.26
#2018-01-08|1711.67
#2018-01-09|1712.69
#2018-01-10|1712.12
#2018-01-11|1719.62
#2018-01-12|1741.16
#2018-01-15|1756.58
#2018-01-16|1758.31
#2018-01-17|1759.55
#2018-01-18|1763.89
#2018-01-19|1774.86
#2018-01-22|1777.26
#2018-01-23|1784.38
#2018-01-24|1787.50
#2018-01-25|1789.32
#2018-01-26|1787.48
#2018-01-29|1772.82
#2018-01-30|1765.25
#2018-01-31|1779.04
#2018-02-01|1767.64
#2018-02-02|1731.69
#2018-02-05|1698.67
#2018-02-06|1654.37
#2018-02-07|1681.75
#2018-02-08|1637.64
#2018-02-09|1615.27
#2018-02-12|1635.05
#2018-02-13|1636.77
#2018-02-14|1662.28
#2018-02-15|1700.55
#2018-02-16|1716.33
#2018-02-19|1698.92
#2018-02-20|1709.61
#2018-02-21|1708.19
#2018-02-22|1701.25
#2018-02-23|1697.23
#2018-02-26|1699.33
#2018-02-27|1689.79
#2018-02-28|1671.86
#2018-03-01|1641.92
#2018-03-02|1618.76
#2018-03-05|1637.30
#2018-03-06|1658.01
#2018-03-07|1664.90
#2018-03-08|1676.55
#2018-03-09|1689.20
#2018-03-12|1686.69
#2018-03-13|1683.74
#2018-03-14|1675.53
#2018-03-15|1686.88
#2018-03-16|1676.36
#2018-03-19|1666.73
#2018-03-20|1671.59
#2018-03-21|1666.12
#2018-03-22|1641.70
#2018-03-23|1632.82
#2018-03-26|1630.37
#2018-03-27|1649.39
#2018-03-28|1638.11
#2018-03-29|1641.45
#2018-03-30|1641.45
#2018-04-02|1643.43
#2018-04-03|1621.65
#2018-04-04|1605.38
#2018-04-05|1637.10
#2018-04-06|1635.38
#2018-04-09|1647.29
#2018-04-10|1669.29
#2018-04-11|1658.61
#2018-04-12|1659.52
#2018-04-13|1665.75
#2018-04-16|1668.99
#2018-04-17|1684.62
#2018-04-18|1698.81
#2018-04-19|1708.96
#2018-04-20|1698.16
#2018-04-23|1695.82
#2018-04-24|1683.28
#2018-04-25|1651.53
#2018-04-26|1659.39
#2018-04-27|1659.98
#2018-04-30|1658.63
#2018-05-01|1645.55
#2018-05-02|1659.02
#2018-05-03|1651.51
#2018-05-04|1657.88
#2018-05-07|1671.09
#2018-05-08|1668.83
#2018-05-09|1679.17
#2018-05-10|1685.56
#2018-05-11|1696.70
#2018-05-14|1692.35
#2018-05-15|1676.59
#2018-05-16|1674.94
#2018-05-17|1683.20
#2018-05-18|1681.93
#2018-05-21|1688.64
#2018-05-22|1699.65
#2018-05-23|1671.52
#2018-05-24|1670.65
#2018-05-25|1667.62
#2018-05-28|1660.15
#2018-05-29|1632.06
#2018-05-30|1636.98
#2018-05-31|1640.70
#2018-06-01|1662.18
#2018-06-04|1671.19
#2018-06-05|1663.08
#2018-06-06|1680.88
#2018-06-07|1683.94
#2018-06-08|1671.84
#2018-06-11|1685.39
#2018-06-12|1684.52
#2018-06-13|1678.77
#2018-06-14|1686.36
#2018-06-15|1666.19
#2018-06-18|1659.73
#2018-06-19|1626.60
#2018-06-20|1633.05
#2018-06-21|1618.37
#2018-06-22|1633.72
#2018-06-25|1602.81
#2018-06-26|1597.39
#2018-06-27|1603.12
#2018-06-28|1582.45
#2018-06-29|1620.46
#2018-07-02|1590.19
#2018-07-03|1606.51
#2018-07-04|1597.38
#2018-07-05|1609.11
#2018-07-06|1618.86
#2018-07-09|1633.38
#2018-07-10|1644.98
#2018-07-11|1626.69
#2018-07-12|1634.87
#2018-07-13|1643.07
#2018-07-16|1649.65
#2018-07-17|1657.28
#2018-07-18|1658.71
#2018-07-19|1650.82
#2018-07-20|1654.62
#2018-07-23|1652.79
#2018-07-24|1666.31
#2018-07-25|1656.73
#2018-07-26|1673.68
#2018-07-27|1676.64
#2018-07-30|1680.58
#2018-07-31|1675.77
#2018-08-01|1667.39
#2018-08-02|1640.39
#2018-08-03|1644.34
#2018-08-06|1638.65
#2018-08-07|1653.55
#2018-08-08|1657.10
#2018-08-09|1658.16
#2018-08-10|1622.66
#2018-08-13|1616.22
#2018-08-14|1608.72
#2018-08-15|1573.71
#2018-08-16|1591.39
#2018-08-17|1596.92
#2018-08-20|1613.44
#2018-08-21|1631.50
#2018-08-22|1642.87
#2018-08-23|1642.03
#2018-08-24|1649.69
#2018-08-27|1669.67
#2018-08-28|1681.30
#2018-08-29|1684.02
#2018-08-30|1677.06
#2018-08-31|1660.56
#2018-09-03|1658.05
#2018-09-04|1631.12
#2018-09-05|1621.95
#2018-09-06|1622.81
#2018-09-07|1613.89
#2018-09-10|1623.32
#2018-09-11|1625.71
#2018-09-12|1637.49
#2018-09-13|1637.67
#2018-09-14|1646.87
#2018-09-17|1652.06
#2018-09-18|1653.42
#2018-09-19|1655.55
#2018-09-20|1673.94
#2018-09-21|1677.60
#2018-09-24|1672.48
#2018-09-25|1672.38
#2018-09-26|1669.56
#2018-09-27|1664.66
#2018-09-28|1647.79
#2018-10-01|1644.72
#2018-10-02|1620.98
#2018-10-03|1625.77
#2018-10-04|1601.69
#2018-10-05|1582.88
#2018-10-08|1550.99
#2018-10-09|1549.30
#2018-10-10|1506.52
#2018-10-11|1483.73
#2018-10-12|1489.38
#2018-10-15|1481.39
#2018-10-16|1520.78
#2018-10-17|1508.06
#2018-10-18|1488.65
#2018-10-19|1466.31
#2018-10-22|1457.97
#2018-10-23|1423.54
#2018-10-24|1416.33
#2018-10-25|1436.44
#2018-10-26|1421.96
#2018-10-29|1437.37
#2018-10-30|1431.35
#2018-10-31|1462.46
#2018-11-01|1473.67
#2018-11-02|1483.55
#2018-11-05|1468.93
#2018-11-06|1476.09
#2018-11-07|1494.36
#2018-11-08|1487.61
#2018-11-09|1461.11
#2018-11-12|1428.35
#2018-11-13|1448.32
#2018-11-14|1436.24
#2018-11-15|1423.72
#2018-11-16|1427.20
#2018-11-19|1416.26
#2018-11-20|1394.42
#2018-11-21|1408.40
#2018-11-22|1402.54
#2018-11-23|1402.68
#2018-11-26|1423.71
#2018-11-27|1413.93
#2018-11-28|1412.08
#2018-11-29|1438.84
#2018-11-30|1424.04
#2018-12-03|1451.34
#2018-12-04|1426.99
#2018-12-05|1402.32
#2018-12-06|1358.12
#2018-12-07|1361.75
#2018-12-10|1329.21
#2018-12-11|1345.90
#2018-12-12|1381.05
#2018-12-13|1374.77
#2018-12-14|1353.56
#2018-12-17|1344.00
#2018-12-18|1349.73
#2018-12-19|1351.93
#2018-12-20|1326.65
#2018-12-21|1323.70
#2018-12-24|1320.36
#2018-12-25|1320.41
#2018-12-26|1318.20
#2018-12-27|1305.06
#2018-12-28|1334.84
#2018-12-31|1342.85
#2019-01-01|1342.86
#2019-01-02|1332.95
#2019-01-03|1307.71
#2019-01-04|1359.91
#2019-01-07|1368.29
#2019-01-08|1389.38
#2019-01-09|1414.14
#2019-01-10|1415.22
#2019-01-11|1405.55
#2019-01-14|1397.67
#2019-01-15|1398.40
#2019-01-16|1406.91
#2019-01-17|1405.05
#2019-01-18|1431.75
#2019-01-21|1434.98
#2019-01-22|1427.93
#2019-01-23|1424.04
#2019-01-24|1427.77
#2019-01-25|1449.05
#2019-01-28|1443.69
#2019-01-29|1452.93
#2019-01-30|1452.36
#2019-01-31|1456.12
#2019-02-01|1458.00
#2019-02-04|1455.60
#2019-02-05|1471.30
#2019-02-06|1469.61
#2019-02-07|1436.20
#2019-02-08|1417.09
#2019-02-11|1427.27
#2019-02-12|1437.27
#2019-02-13|1445.53
#2019-02-14|1451.94
#2019-02-15|1473.99
#2019-02-18|1483.96
#2019-02-19|1482.58
#2019-02-20|1498.11
#2019-02-21|1492.37
#2019-02-22|1501.33
#2019-02-25|1506.12
#2019-02-26|1512.02
#2019-02-27|1506.07
#2019-02-28|1503.61
#2019-03-01|1510.16
#2019-03-04|1510.33
#2019-03-05|1506.02
#2019-03-06|1503.63
#2019-03-07|1476.79
#2019-03-08|1459.94
#2019-03-11|1473.59
#2019-03-12|1482.30
#2019-03-13|1494.00
#2019-03-14|1502.87
#2019-03-15|1516.26
#2019-03-18|1520.15
#2019-03-19|1538.50
#2019-03-20|1521.47
#2019-03-21|1523.51
#2019-03-22|1483.63
#2019-03-25|1477.07
#2019-03-26|1483.45
#2019-03-27|1481.70
#2019-03-28|1478.82
#2019-03-29|1495.91
#2019-04-01|1523.81
#2019-04-02|1525.80
#2019-04-03|1557.96
#2019-04-04|1549.27
#2019-04-05|1560.83
#2019-04-08|1562.82
#2019-04-09|1551.02
#2019-04-10|1556.02
#2019-04-11|1566.86
#2019-04-12|1584.50
#2019-04-15|1588.66
#2019-04-16|1594.73
#2019-04-17|1604.05
#2019-04-18|1606.35
#2019-04-19|1606.36
#2019-04-22|1605.74
#2019-04-23|1603.73
#2019-04-24|1607.67
#2019-04-25|1599.74
#2019-04-26|1605.08
#2019-04-29|1609.21
#2019-04-30|1613.45
#2019-05-01|1617.41
#2019-05-02|1593.90
#2019-05-03|1599.28
#2019-05-06|1583.41
#2019-05-07|1558.53
#2019-05-08|1569.61
#2019-05-09|1543.05
#2019-05-10|1555.23
#2019-05-13|1525.24
#2019-05-14|1541.49
#2019-05-15|1545.97
#2019-05-16|1564.94
#2019-05-17|1551.67
#2019-05-20|1533.17
#2019-05-21|1547.67
#2019-05-22|1545.31
#2019-05-23|1510.32
#2019-05-24|1526.82
#2019-05-27|1526.23
#2019-05-28|1524.25
#2019-05-29|1493.32
#2019-05-30|1500.50
#2019-05-31|1488.18
#2019-06-03|1501.26
#2019-06-04|1518.67
#2019-06-05|1531.95
#2019-06-06|1528.73
#2019-06-07|1557.57
#2019-06-10|1558.65
#2019-06-11|1575.89
#2019-06-12|1573.10
#2019-06-13|1572.06
#2019-06-14|1556.20
#2019-06-17|1558.56
#2019-06-18|1582.92
#2019-06-19|1588.06
#2019-06-20|1613.33
#2019-06-21|1610.55
#2019-06-24|1617.19
#2019-06-25|1614.19
#2019-06-26|1607.27
#2019-06-27|1606.15
#2019-06-28|1621.40
#2019-07-01|1624.98
#2019-07-02|1621.32
#2019-07-03|1627.10
#2019-07-04|1628.56
#2019-07-05|1590.75
#2019-07-08|1585.30
#2019-07-09|1566.73
#2019-07-10|1571.14
#2019-07-11|1567.79
#2019-07-12|1577.32
#2019-07-15|1587.31
#2019-07-16|1590.03
#2019-07-17|1584.13
#2019-07-18|1568.91
#2019-07-19|1582.71
#2019-07-22|1584.25
#2019-07-23|1596.85
#2019-07-24|1600.22
#2019-07-25|1593.80
#2019-07-26|1595.57
#2019-07-29|1588.48
#2019-07-30|1567.25
#2019-07-31|1568.44
#2019-08-01|1562.12
#2019-08-02|1521.31
#2019-08-05|1494.41
#2019-08-06|1491.14
#2019-08-07|1497.05
#2019-08-08|1524.73
#2019-08-09|1506.65
#2019-08-12|1503.34
#2019-08-13|1508.79
#2019-08-14|1468.51
#2019-08-15|1453.94
#2019-08-16|1471.39
#2019-08-19|1490.71
#2019-08-20|1482.56
#2019-08-21|1511.82
#2019-08-22|1500.86
#2019-08-23|1492.60
#2019-08-26|1488.18
#2019-08-27|1495.61
#2019-08-28|1482.22
#2019-08-29|1506.98
#2019-08-30|1515.56
#2019-09-02|1512.61
#2019-09-03|1503.52
#2019-09-04|1532.83
#2019-09-05|1556.23
#2019-09-06|1567.53
#2019-09-09|1571.83
#2019-09-10|1564.08
#2019-09-11|1576.36
#2019-09-12|1586.17
#2019-09-13|1604.93
#2019-09-16|1578.03
#2019-09-17|1583.42
#2019-09-18|1581.58
#2019-09-19|1588.15
#2019-09-20|1573.79
#2019-09-23|1551.26
#2019-09-24|1549.42
#2019-09-25|1533.82
#2019-09-26|1538.52
#2019-09-27|1548.76
#2019-09-30|1548.01
#2019-10-01|1527.04
#2019-10-02|1490.88
#2019-10-03|1495.56
#2019-10-04|1505.81
#2019-10-07|1514.67
#2019-10-08|1492.06
#2019-10-09|1501.93
#2019-10-10|1517.54
#2019-10-11|1559.75
#2019-10-14|1551.07
#2019-10-15|1565.70
#2019-10-16|1566.79
#2019-10-17|1574.43
#2019-10-18|1578.29
#2019-10-21|1602.52
#2019-10-22|1598.47
#2019-10-23|1598.34
#2019-10-24|1610.56
#2019-10-25|1614.57
#2019-10-28|1629.95
#2019-10-29|1634.12
#2019-10-30|1636.73
#2019-10-31|1633.73
#2019-11-01|1654.73
#2019-11-04|1675.30
#2019-11-05|1669.56
#2019-11-06|1671.24
#2019-11-07|1681.65
#2019-11-08|1674.64
#2019-11-11|1672.70
#2019-11-12|1680.96
#2019-11-13|1679.34
#2019-11-14|1678.78
#2019-11-15|1697.76
#2019-11-18|1693.27
#2019-11-19|1697.59
#2019-11-20|1690.87
#2019-11-21|1680.17
#2019-11-22|1680.65
#2019-11-25|1697.32
#2019-11-26|1706.11
#2019-11-27|1703.40
#2019-11-28|1701.59
#2019-11-29|1696.70
#2019-12-02|1680.24
#2019-12-03|1668.45
#2019-12-04|1695.67
#2019-12-05|1697.17
#2019-12-06|1709.79
#2019-12-09|1707.85
#2019-12-10|1701.55
#2019-12-11|1708.74
#2019-12-12|1722.73
#2019-12-13|1743.66
#2019-12-16|1769.41
#2019-12-17|1762.62
#2019-12-18|1750.44
#2019-12-19|1747.68
#2019-12-20|1753.53
#2019-12-23|1754.42
#2019-12-24|1759.39
#2019-12-25|1759.40
#2019-12-26|1760.95
#2019-12-27|1777.00
#2019-12-30|1760.62
#2019-12-31|1763.81
#2020-01-01|1763.84
#2020-01-02|1781.58
#2020-01-03|1763.22
#2020-01-06|1760.04
#2020-01-07|1756.56
#2020-01-08|1758.52
#2020-01-09|1761.86
#2020-01-10|1753.94
#2020-01-13|1758.45
#2020-01-14|1767.70
#2020-01-15|1770.95
#2020-01-16|1774.91
#2020-01-17|1783.58
#2020-01-20|1782.21
#2020-01-21|1777.39
#2020-01-22|1772.98
#2020-01-23|1752.94
#2020-01-24|1775.67
#2020-01-27|1727.52
#2020-01-28|1735.52
#2020-01-29|1751.65
#2020-01-30|1736.63
#2020-01-31|1723.25
#2020-02-03|1724.66
#2020-02-04|1758.13
#2020-02-05|1771.82
#2020-02-06|1763.78
#2020-02-07|1752.38
#2020-02-10|1746.50
#2020-02-11|1767.57
#2020-02-12|1768.16
#2020-02-13|1753.89
#2020-02-14|1749.09
#2020-02-17|1751.44
#2020-02-18|1734.04
#2020-02-19|1740.91
#2020-02-20|1737.34
#2020-02-21|1730.60
#2020-02-24|1658.23
#2020-02-25|1632.62
#2020-02-26|1634.84
#2020-02-27|1594.23
#2020-02-28|1541.49
#2020-03-02|1553.07
#2020-03-03|1588.91
#2020-03-04|1581.30
#2020-03-05|1555.31
#2020-03-06|1513.03
#2020-03-09|1419.44
#2020-03-10|1401.29
#2020-03-11|1374.74
#2020-03-12|1195.91
#2020-03-13|1211.31
#2020-03-16|1151.58
#2020-03-17|1126.85
#2020-03-18|1035.95
#2020-03-19|1044.27
#2020-03-20|1085.43
#2020-03-23|1029.91
#2020-03-24|1130.98
#2020-03-25|1176.44
#2020-03-26|1260.93
#2020-03-27|1217.40
#2020-03-30|1211.36
#2020-03-31|1227.37
#2020-04-01|1168.36
#2020-04-02|1164.28
#2020-04-03|1139.81
#2020-04-06|1199.22
#2020-04-07|1251.18
#2020-04-08|1251.44
#2020-04-09|1278.07
#2020-04-10|1278.09
#2020-04-13|1275.18
#2020-04-14|1292.67
#2020-04-15|1225.46
#2020-04-16|1219.49
#2020-04-17|1274.67
#2020-04-20|1278.55
#2020-04-21|1231.75
#2020-04-22|1247.09
#2020-04-23|1271.18
#2020-04-24|1246.70
#2020-04-27|1275.79
#2020-04-28|1300.19
#2020-04-29|1342.83
#2020-04-30|1326.29
#2020-05-01|1320.48
#2020-05-04|1263.21
#2020-05-05|1289.20
#2020-05-06|1273.92
#2020-05-07|1290.09
#2020-05-08|1321.81
#2020-05-11|1309.67
#2020-05-12|1312.73
#2020-05-13|1281.84
#2020-05-14|1243.19
#2020-05-15|1257.15
#2020-05-18|1331.15
#2020-05-19|1339.28
#2020-05-20|1364.04
#2020-05-21|1351.99
#2020-05-22|1346.79
#2020-05-25|1376.00
#2020-05-26|1418.58
#2020-05-27|1418.72
#2020-05-28|1446.59
#2020-05-29|1432.22
#2020-06-01|1451.79
#2020-06-02|1490.06
#2020-06-03|1541.60
#2020-06-04|1555.69
#2020-06-05|1595.23
#2020-06-08|1584.22
#2020-06-09|1563.81
#2020-06-10|1550.69
#2020-06-11|1482.12
#2020-06-12|1466.69
#2020-06-15|1474.45
#2020-06-16|1515.89
#2020-06-17|1527.95
#2020-06-18|1510.86
#2020-06-19|1507.69
#2020-06-22|1507.91
#2020-06-23|1538.68
#2020-06-24|1490.52
#2020-06-25|1486.51
#2020-06-26|1485.60
#2020-06-29|1506.38
#2020-06-30|1508.00
#2020-07-01|1516.18
#2020-07-02|1535.99
#2020-07-03|1531.67
#2020-07-06|1566.58
#2020-07-07|1561.96
#2020-07-08|1554.26
#2020-07-09|1531.86
#2020-07-10|1549.66
#2020-07-13|1577.93
#2020-07-14|1564.57
#2020-07-15|1609.11
#2020-07-16|1603.88
#2020-07-17|1600.79
#2020-07-20|1619.85
#2020-07-21|1633.36
#2020-07-22|1644.48
#2020-07-23|1647.64
#2020-07-24|1621.36
#2020-07-27|1646.34
#2020-07-28|1640.91
#2020-07-29|1650.78
#2020-07-30|1628.71
#2020-07-31|1611.05
#2020-08-03|1641.32
#2020-08-04|1638.35
#2020-08-05|1682.74
#2020-08-06|1678.01
#2020-08-07|1682.90
#2020-08-10|1685.79
#2020-08-11|1721.03
#2020-08-12|1737.03
#2020-08-13|1736.66
#2020-08-14|1707.41
#2020-08-17|1723.45
#2020-08-18|1721.61
#2020-08-19|1729.23
#2020-08-20|1700.08
#2020-08-21|1687.12
#2020-08-24|1722.53
#2020-08-25|1721.74
#2020-08-26|1741.34
#2020-08-27|1727.85
#2020-08-28|1733.74
#2020-08-31|1726.89
#2020-09-01|1725.47
#2020-09-02|1735.60
#2020-09-03|1701.97
#2020-09-04|1684.82
#2020-09-07|1723.72
#2020-09-08|1701.61
#2020-09-09|1728.90
#2020-09-10|1726.49
#2020-09-11|1718.22
#2020-09-14|1730.08
#2020-09-15|1734.05
#2020-09-16|1750.31
#2020-09-17|1745.48
#2020-09-18|1745.13
#2020-09-21|1660.26
#2020-09-22|1664.58
#2020-09-23|1667.77
#2020-09-24|1643.71
#2020-09-25|1645.28
#2020-09-28|1685.94
#2020-09-29|1702.22
#2020-09-30|1694.59
#2020-10-01|1704.41
#2020-10-02|1699.80
#2020-10-05|1733.31
#2020-10-06|1733.92
#2020-10-07|1733.90
#2020-10-08|1744.22
#2020-10-09|1766.62
#2020-10-12|1780.23
#2020-10-13|1758.55
#2020-10-14|1764.77
#2020-10-15|1721.57
#2020-10-16|1750.11
#2020-10-19|1757.17
#2020-10-20|1763.38
#2020-10-21|1745.24
#2020-10-22|1734.87
#2020-10-23|1752.96
#2020-10-26|1710.42
#2020-10-27|1696.63
#2020-10-28|1628.55
#2020-10-29|1611.64
#2020-10-30|1616.51
#2020-11-02|1643.04
#2020-11-03|1697.91
#2020-11-04|1726.76
#2020-11-05|1770.12
#2020-11-06|1775.53
#2020-11-09|1841.22
#2020-11-10|1852.23
#2020-11-11|1851.68
#2020-11-12|1846.51
#2020-11-13|1844.98
#2020-11-16|1874.20
#2020-11-17|1883.09
#2020-11-18|1883.37
#2020-11-19|1866.19
#2020-11-20|1884.61
#2020-11-23|1884.09
#2020-11-24|1900.97
#2020-11-25|1896.00
#2020-11-26|1888.52
#2020-11-27|1903.87
#2020-11-30|1890.04
#2020-12-01|1914.42
#2020-12-02|1913.69
#2020-12-03|1938.65
#2020-12-04|1942.62
#2020-12-07|1933.82
#2020-12-08|1945.48
#2020-12-09|1940.11
#2020-12-10|1934.10
#2020-12-11|1930.81
#2020-12-14|1945.52
#2020-12-15|1963.08
#2020-12-16|1978.63
#2020-12-17|1994.87
#2020-12-18|1997.50
#2020-12-21|1955.24
#2020-12-22|1970.09
#2020-12-23|1993.31
#2020-12-24|1997.65
#2020-12-25|1997.64
#2020-12-28|2015.61
#2020-12-29|2034.53
#2020-12-30|2028.54
#2020-12-31|2010.88
#2021-01-01|2010.88
#2021-01-04|2034.56
#2021-01-05|2027.53
#2021-01-06|2043.59
#2021-01-07|2064.36
#2021-01-08|2082.69
#2021-01-11|2049.85
#2021-01-12|2060.64
#2021-01-13|2061.25
#2021-01-14|2070.56
#2021-01-15|2032.80
#2021-01-18|2032.71
#2021-01-19|2038.00
#2021-01-20|2056.85
#2021-01-21|2072.16
#2021-01-22|2072.91
#2021-01-25|2030.73
#2021-01-26|2048.71
#2021-01-27|2001.80
#2021-01-28|2014.63
#2021-01-29|1988.20
#2021-02-01|2009.00
#2021-02-02|2041.42
#2021-02-03|2048.82
#2021-02-04|2057.94
#2021-02-05|2056.74
#2021-02-08|2072.87
#2021-02-09|2072.53
#2021-02-10|2080.50
#2021-02-11|2098.24
#2021-02-12|2116.64
#2021-02-15|2126.11
#2021-02-16|2131.40
#2021-02-17|2098.72
#2021-02-18|2086.31
#2021-02-19|2124.42
#2021-02-22|2119.23
#2021-02-23|2099.69
#2021-02-24|2119.41
#2021-02-25|2119.92
#2021-02-26|2069.81
#2021-03-01|2102.95
#2021-03-02|2106.60
#2021-03-03|2122.24
#2021-03-04|2098.36
#2021-03-05|2044.03
#2021-03-08|2092.44
#2021-03-09|2123.63
#2021-03-10|2120.21
#2021-03-11|2154.83
#2021-03-12|2142.10
#2021-03-15|2135.99
#2021-03-16|2153.41
#2021-03-17|2142.86
#2021-03-18|2157.65
#2021-03-19|2126.65
#2021-03-22|2131.68
#2021-03-23|2103.28
#2021-03-24|2102.64
#2021-03-25|2089.30
#2021-03-26|2118.20
#2021-03-29|2110.13
#2021-03-30|2126.48
#2021-03-31|2130.71
#2021-04-01|2160.79
#2021-04-02|2160.82
#2021-04-05|2169.10
#2021-04-06|2190.01
#2021-04-07|2191.67
#2021-04-08|2209.17
#2021-04-09|2218.07
#2021-04-12|2202.47
#2021-04-13|2212.93
#2021-04-14|2216.39
#2021-04-15|2238.04
#2021-04-16|2274.72
#2021-04-19|2271.28
#2021-04-20|2234.27
#2021-04-21|2235.40
#2021-04-22|2259.51
#2021-04-23|2273.62
#2021-04-26|2286.90
#2021-04-27|2287.20
#2021-04-28|2274.91
#2021-04-29|2264.69
#2021-04-30|2240.55
#2021-05-03|2264.29
#2021-05-04|2212.47
#2021-05-05|2254.76
#2021-05-06|2262.95
#2021-05-07|2305.65
#2021-05-10|2307.41
#2021-05-11|2256.57
#2021-05-12|2232.11
#2021-05-13|2234.32
#2021-05-14|2282.91
#2021-05-17|2267.37
#2021-05-18|2290.91
#2021-05-19|2242.76
#2021-05-20|2275.35
#2021-05-21|2290.16
#2021-05-24|2298.25
#2021-05-25|2308.28
#2021-05-26|2299.86
#2021-05-27|2320.16
#2021-05-28|2329.55
#2021-05-31|2325.68
#2021-06-01|2355.02
#2021-06-02|2356.33
#2021-06-03|2333.01
#2021-06-04|2346.65
#2021-06-07|2355.66
#2021-06-08|2356.20
#2021-06-09|2355.29
#2021-06-10|2342.89
#2021-06-11|2350.45
#2021-06-14|2351.51
#2021-06-15|2361.13
#2021-06-16|2365.37
#2021-06-17|2320.97
#2021-06-18|2274.29
#2021-06-21|2311.54
#2021-06-22|2319.06
#2021-06-23|2316.28
#2021-06-24|2334.47
#2021-06-25|2343.05
#2021-06-28|2316.72
#2021-06-29|2320.44
#2021-06-30|2295.13
#2021-07-01|2309.13
#2021-07-02|2321.18
#2021-07-05|2334.91
#2021-07-06|2317.30
#2021-07-07|2330.81
#2021-07-08|2311.53
#2021-07-09|2347.22
#2021-07-12|2359.98
#2021-07-13|2355.05
#2021-07-14|2349.43
#2021-07-15|2327.63
#2021-07-16|2317.99
#2021-07-19|2259.33
#2021-07-20|2271.50
#2021-07-21|2315.11
#2021-07-22|2345.45
#2021-07-23|2368.54
#2021-07-26|2374.23
#2021-07-27|2365.12
#2021-07-28|2374.00
#2021-07-29|2398.00
#2021-07-30|2376.55
#2021-08-02|2400.71
#2021-08-03|2390.92
#2021-08-04|2403.83
#2021-08-05|2420.25
#2021-08-06|2394.41
#2021-08-09|2379.41
#2021-08-10|2384.90
#2021-08-11|2407.70
#2021-08-12|2412.47
#2021-08-13|2423.04
#2021-08-16|2413.24
#2021-08-17|2402.05
#2021-08-18|2406.62
#2021-08-19|2372.76
#2021-08-20|2375.58
#2021-08-23|2410.39
#2021-08-24|2421.09
#2021-08-25|2418.67
#2021-08-26|2414.62
#2021-08-27|2437.06
#2021-08-30|2447.08
#2021-08-31|2437.26
#2021-09-01|2452.55
#2021-09-02|2471.80
#2021-09-03|2463.66
#2021-09-06|2480.98
#2021-09-07|2466.74
#2021-09-08|2420.03
#2021-09-09|2435.87
#2021-09-10|2443.34
#2021-09-13|2440.27
#2021-09-14|2445.55
#2021-09-15|2427.59
#2021-09-16|2444.13
#2021-09-17|2411.51
#2021-09-20|2353.18
#2021-09-21|2373.14
#2021-09-22|2408.14
#2021-09-23|2431.11
#2021-09-24|2392.42
#2021-09-27|2372.46
#2021-09-28|2301.52
#2021-09-29|2297.27
#2021-09-30|2282.47
#2021-10-01|2268.24
#2021-10-04|2247.59
#2021-10-05|2273.25
#2021-10-06|2233.90
#2021-10-07|2274.13
#2021-10-08|2262.50
#2021-10-11|2254.07
#2021-10-12|2252.88
#2021-10-13|2281.13
#2021-10-14|2316.89
#2021-10-15|2335.99
#2021-10-18|2320.86
#2021-10-19|2343.60
#2021-10-20|2345.73
#2021-10-21|2330.25
#2021-10-22|2344.64
#2021-10-25|2323.39
#2021-10-26|2346.49
#2021-10-27|2333.95
#2021-10-28|2354.59
#2021-10-29|2334.24
#2021-11-01|2349.88
#2021-11-02|2360.15
#2021-11-03|2377.29
#2021-11-04|2392.76
#2021-11-05|2393.86
#2021-11-08|2411.75
#2021-11-09|2402.83
#2021-11-10|2386.04
#2021-11-11|2388.55
#2021-11-12|2389.63
#2021-11-15|2391.46
#2021-11-16|2385.51
#2021-11-17|2380.13
#2021-11-18|2378.86
#2021-11-19|2372.37
#2021-11-22|2352.58
#2021-11-23|2309.87
#2021-11-24|2290.55
#2021-11-25|2309.37
#2021-11-26|2237.07
#2021-11-29|2242.18
#2021-11-30|2219.48
#2021-12-01|2284.39
#2021-12-02|2260.11
#2021-12-03|2230.07
#2021-12-06|2264.17
#2021-12-07|2328.37
#2021-12-08|2336.03
#2021-12-09|2322.85
#2021-12-10|2311.11
#2021-12-13|2297.07
#2021-12-14|2253.15
#2021-12-15|2258.96
#2021-12-16|2298.93
#2021-12-17|2273.08
#2021-12-20|2247.54
#2021-12-21|2277.96
#2021-12-22|2325.12
#2021-12-23|2356.58
#2021-12-24|2358.71
#2021-12-27|2373.91
#2021-12-28|2385.64
#2021-12-29|2400.20
#2021-12-30|2395.17
#2021-12-31|2398.60
#2022-01-03|2403.45
#2022-01-04|2435.19
#2022-01-05|2445.35
#2022-01-06|2395.02
#2022-01-07|2383.29
#2022-01-10|2304.78
#2022-01-11|2333.90
#2022-01-12|2379.60
#2022-01-13|2374.88
#2022-01-14|2314.86
#2022-01-17|2321.13
#2022-01-18|2270.62
#2022-01-19|2278.02
#2022-01-20|2296.38
#2022-01-21|2244.32
#2022-01-24|2132.12
#2022-01-25|2131.03
#2022-01-26|2178.96
#2022-01-27|2151.95
#2022-01-28|2122.11
#2022-01-31|2160.34
#2022-02-01|2202.56
#2022-02-02|2222.50
#2022-02-03|2187.79
#2022-02-04|2148.27
#2022-02-07|2166.79
#2022-02-08|2162.83
#2022-02-09|2218.47
#2022-02-10|2226.97
#2022-02-11|2195.94
#2022-02-14|2134.49
#2022-02-15|2189.47
#2022-02-16|2190.41
#2022-02-17|2165.34
#2022-02-18|2133.58
#2022-02-21|2092.68
#2022-02-22|2098.49
#2022-02-23|2080.89
#2022-02-24|1980.30
#2022-02-25|2072.48
#2022-02-28|2082.99
#2022-03-01|2000.91
#2022-03-02|2018.89
#2022-03-03|1976.39
#2022-03-04|1867.22
#2022-03-07|1844.92
#2022-03-08|1837.56
#2022-03-09|1971.69
#2022-03-10|1937.24
#2022-03-11|1961.36
#2022-03-14|2004.79
#2022-03-15|1995.28
#2022-03-16|2079.15
#2022-03-17|2103.59
#2022-03-18|2108.97
#2022-03-21|2105.04
#2022-03-22|2110.63
#2022-03-23|2083.95
#2022-03-24|2066.46
#2022-03-25|2043.54
#2022-03-28|2042.07
#2022-03-29|2117.80
#2022-03-30|2093.27
#2022-03-31|2061.43
#2022-04-01|2047.09
#2022-04-04|2048.67
#2022-04-05|2008.56
#2022-04-06|1949.35
#2022-04-07|1943.70
#2022-04-08|1957.86
#2022-04-11|1936.06
#2022-04-12|1939.71
#2022-04-13|1932.62
#2022-04-14|1937.31
#2022-04-15|1937.30
#2022-04-18|1937.24
#2022-04-19|1944.10
#2022-04-20|1989.92
#2022-04-21|2020.69
#2022-04-22|1961.90
#2022-04-25|1908.36
#2022-04-26|1869.61
#2022-04-27|1857.11
#2022-04-28|1872.45
#2022-04-29|1894.55
#2022-05-02|1853.99
#2022-05-03|1859.62
#2022-05-04|1849.78
#2022-05-05|1838.82
#2022-05-06|1806.93
#2022-05-09|1740.96
#2022-05-10|1755.10
#2022-05-11|1780.95
#2022-05-12|1751.26
#2022-05-13|1787.91
#2022-05-16|1776.07
#2022-05-17|1832.86
#2022-05-18|1804.44
#2022-05-19|1798.12
#2022-05-20|1809.52
#2022-05-23|1847.30
#2022-05-24|1819.71
#2022-05-25|1821.48
#2022-05-26|1853.39
#2022-05-27|1894.19
#2022-05-30|1929.60
#2022-05-31|1888.76
#2022-06-01|1869.89
#2022-06-02|1905.69
#2022-06-03|1897.10
#2022-06-06|1919.89
#2022-06-07|1908.02
#2022-06-08|1888.86
#2022-06-09|1847.15
#2022-06-10|1772.40
#2022-06-13|1698.26
#2022-06-14|1668.41
#2022-06-15|1694.60
#2022-06-16|1660.39
#2022-06-17|1660.03
#2022-06-20|1682.12
#2022-06-21|1694.76
#2022-06-22|1677.96
#2022-06-23|1639.89
#2022-06-24|1684.80
#2022-06-27|1715.68
#2022-06-28|1706.17
#2022-06-29|1678.80
#2022-06-30|1648.34
#2022-07-01|1640.22
#2022-07-04|1649.70
#2022-07-05|1587.85
#2022-07-06|1619.74
#2022-07-07|1657.18
#2022-07-08|1674.91
#2022-07-11|1641.06
#2022-07-12|1655.98
#2022-07-13|1646.93
#2022-07-14|1615.07
#2022-07-15|1668.96
#2022-07-18|1710.64
#2022-07-19|1748.88
#2022-07-20|1750.01
#2022-07-21|1765.46
#2022-07-22|1771.75
#2022-07-25|1760.46
#2022-07-26|1735.93
#2022-07-27|1751.69
#2022-07-28|1795.97
#2022-07-29|1837.40
#2022-08-01|1844.41
#2022-08-02|1819.64
#2022-08-03|1821.17
#2022-08-04|1846.95
#2022-08-05|1812.85
#2022-08-08|1837.22
#2022-08-09|1814.18
#2022-08-10|1880.13
#2022-08-11|1882.60
#2022-08-12|1859.52
#2022-08-15|1857.75
#2022-08-16|1858.50
#2022-08-17|1826.72
#2022-08-18|1831.83
#2022-08-19|1784.85
#2022-08-22|1731.38
#2022-08-23|1724.36
#2022-08-24|1733.57
#2022-08-25|1734.50
#2022-08-26|1703.75
#2022-08-29|1680.81
#2022-08-30|1678.21
#2022-08-31|1666.20
#2022-09-01|1606.12
#2022-09-02|1664.15
#2022-09-05|1623.40
#2022-09-06|1628.47
#2022-09-07|1632.60
#2022-09-08|1638.86
#2022-09-09|1681.43
#2022-09-12|1733.74
#2022-09-13|1673.60
#2022-09-14|1647.48
#2022-09-15|1634.35
#2022-09-16|1598.18
#2022-09-19|1594.98
#2022-09-20|1565.17
#2022-09-21|1570.35
#2022-09-22|1521.18
#2022-09-23|1475.61
#2022-09-26|1470.60
#2022-09-27|1465.45
#2022-09-28|1473.31
#2022-09-29|1467.28
#2022-09-30|1503.29
#2022-10-03|1518.33
#2022-10-04|1603.68
#2022-10-05|1568.34
#2022-10-06|1564.72
#2022-10-07|1520.99
#2022-10-10|1512.41
#2022-10-11|1505.40
#2022-10-12|1497.62
#2022-10-13|1525.93
#2022-10-14|1535.51
#2022-10-17|1586.62
#2022-10-18|1614.60
#2022-10-19|1589.19
#2022-10-20|1602.17
#2022-10-21|1584.55
#2022-10-24|1626.81
#2022-10-25|1670.34
#2022-10-26|1711.48
#2022-10-27|1695.72
#2022-10-28|1691.03
#2022-10-31|1677.54
#2022-11-01|1685.52
#2022-11-02|1676.12
#2022-11-03|1628.42
#2022-11-04|1687.31
#2022-11-07|1721.69
#2022-11-08|1756.13
#2022-11-09|1743.04
#2022-11-10|1831.61
#2022-11-11|1868.72
#2022-11-14|1860.48
#2022-11-15|1869.24
#2022-11-16|1847.21
#2022-11-17|1830.44
#2022-11-18|1864.42
#2022-11-21|1838.39
#2022-11-22|1858.33
#2022-11-23|1887.18
#2022-11-24|1901.35
#2022-11-25|1905.24
#2022-11-28|1878.78
#2022-11-29|1862.44
#2022-11-30|1854.69
#2022-12-01|1913.85
#2022-12-02|1916.14
#2022-12-05|1917.79
#2022-12-06|1898.43
#2022-12-07|1880.12
#2022-12-08|1882.48
#2022-12-09|1906.74
#2022-12-12|1897.92
#2022-12-13|1948.79
#2022-12-14|1946.44
#2022-12-15|1880.67
#2022-12-16|1852.73
#2022-12-19|1850.91
#2022-12-20|1847.53
#2022-12-21|1875.14
#2022-12-22|1843.99
#2022-12-23|1851.82
#2022-12-26|1851.98
#2022-12-27|1867.00
#2022-12-28|1856.66
#2022-12-29|1878.26
#2022-12-30|1855.66
#2023-01-02|1876.44
#2023-01-03|1874.34
#2023-01-04|1911.65
#2023-01-05|1892.84
#2023-01-06|1928.69
#2023-01-09|1982.04
#2023-01-10|1959.46
#2023-01-11|1969.36
#2023-01-12|1995.71
#2023-01-13|2009.75
#2023-01-16|2020.35
#2023-01-17|2033.37
#2023-01-18|2060.05
#2023-01-19|2000.26
#2023-01-20|2029.38
#2023-01-23|2054.58
#2023-01-24|2054.91
#2023-01-25|2041.19
#2023-01-26|2045.92
#2023-01-27|2048.36
#2023-01-30|2044.56
#2023-01-31|2032.55
#2023-02-01|2060.97
#2023-02-02|2125.14
#2023-02-03|2112.36
#2023-02-06|2060.09
#2023-02-07|2037.88
#2023-02-08|2028.55
#2023-02-09|2068.71
#2023-02-10|2027.56
#2023-02-13|2060.70
#2023-02-14|2054.44
#2023-02-15|2073.85
#2023-02-16|2082.72
#2023-02-17|2075.43
#2023-02-20|2076.95
#2023-02-21|2062.35
#2023-02-22|2048.98
#2023-02-23|2055.14
#2023-02-24|2018.48
#2023-02-27|2052.15
#2023-02-28|2053.38
#2023-03-01|2066.61
#2023-03-02|2055.86
#2023-03-03|2080.06
#2023-03-06|2099.72
#2023-03-07|2065.74
#2023-03-08|2060.15
#2023-03-09|2070.03
#2023-03-10|2051.44
#2023-03-13|2002.03
#2023-03-14|2053.11
#2023-03-15|1945.93
#2023-03-16|1996.15
#2023-03-17|1972.37
#2023-03-20|2008.40
#2023-03-21|2049.90
#2023-03-22|2059.21
#2023-03-23|2079.17
#2023-03-24|2004.64
#2023-03-27|2030.18
#2023-03-28|2040.96
#2023-03-29|2066.93
#2023-03-30|2110.84
#2023-03-31|2119.27
#2023-04-03|2108.81
#2023-04-04|2120.01
#2023-04-05|2065.69
#2023-04-06|2065.98
#2023-04-07|2065.92
#2023-04-10|2050.00
#2023-04-11|2087.55
#2023-04-12|2115.74
#2023-04-13|2135.39
#2023-04-14|2142.58
#2023-04-17|2147.46
#2023-04-18|2163.96
#2023-04-19|2152.17
#2023-04-20|2158.92
#2023-04-21|2152.57
#2023-04-24|2167.62
#2023-04-25|2151.68
#2023-04-26|2136.25
#2023-04-27|2159.47
#2023-04-28|2182.66
#2023-05-01|2172.46
#2023-05-02|2152.76
#2023-05-03|2175.90
#2023-05-04|2148.70
#2023-05-05|2171.56
#2023-05-08|2177.27
#2023-05-09|2164.22
#2023-05-10|2161.49
#2023-05-11|2152.20
#2023-05-12|2152.41
#2023-05-15|2156.03
#2023-05-16|2150.08
#2023-05-17|2152.48
#2023-05-18|2156.57
#2023-05-19|2183.08
#2023-05-22|2184.56
#2023-05-23|2152.66
#2023-05-24|2103.01
#2023-05-25|2102.89
#2023-05-26|2130.30
#2023-05-29|2126.85
#2023-05-30|2129.25
#2023-05-31|2093.82
#2023-06-01|2129.19
#2023-06-02|2168.07
#2023-06-05|2151.52
#2023-06-06|2150.89
#2023-06-07|2156.94
#2023-06-08|2175.20
#2023-06-09|2171.05
#2023-06-12|2181.90
#2023-06-13|2220.92
#2023-06-14|2235.68
#2023-06-15|2240.90
#2023-06-16|2240.62
#2023-06-19|2219.57
#2023-06-20|2197.72
#2023-06-21|2192.05
#2023-06-22|2182.12
#2023-06-23|2159.11
#2023-06-26|2159.65
#2023-06-27|2179.26
#2023-06-28|2187.01
#2023-06-29|2175.82
#2023-06-30|2210.43
#2023-07-03|2194.67
#2023-07-04|2188.82
#2023-07-05|2165.83
#2023-07-06|2115.40
#2023-07-07|2142.60
#2023-07-10|2155.60
#2023-07-11|2179.70
#2023-07-12|2247.38
#2023-07-13|2270.22
#2023-07-14|2272.63
#2023-07-17|2260.98
#2023-07-18|2279.24
#2023-07-19|2260.65
#2023-07-20|2261.77
#2023-07-21|2256.88
#2023-07-24|2257.74
#2023-07-25|2257.19
#2023-07-26|2250.31
#2023-07-27|2267.39
#2023-07-28|2270.60
#2023-07-31|2275.04
#2023-08-01|2239.96
#2023-08-02|2211.38
#2023-08-03|2195.64
#2023-08-04|2227.20
#2023-08-07|2225.10
#2023-08-08|2193.83
#2023-08-09|2213.14
#2023-08-10|2217.32
#2023-08-11|2184.36
#2023-08-14|2176.73
#2023-08-15|2160.27
#2023-08-16|2151.78
#2023-08-17|2094.26
#2023-08-18|2075.62
#2023-08-21|2074.24
#2023-08-22|2085.10
#2023-08-23|2090.79
#2023-08-24|2074.85
#2023-08-25|2064.36
#2023-08-28|2096.59
#2023-08-29|2124.66
#2023-08-30|2145.82
#2023-08-31|2129.25
#2023-09-01|2112.28
#2023-09-04|2111.64
#2023-09-05|2088.46
#2023-09-06|2088.16
#2023-09-07|2078.82
#2023-09-08|2077.33
#2023-09-11|2084.32
#2023-09-12|2062.34
#2023-09-13|2050.75
#2023-09-14|2062.09
#2023-09-15|2073.58
#2023-09-18|2060.70
#2023-09-19|2046.94
#2023-09-20|2068.48
#2023-09-21|2023.97
#2023-09-22|2011.55
#2023-09-25|1991.65
#2023-09-26|1974.96
#2023-09-27|1975.42
#2023-09-28|2001.45
#2023-09-29|2017.22
#2023-10-02|1980.73
#2023-10-03|1956.95
#2023-10-04|1946.36
#2023-10-05|1957.83
#2023-10-06|1977.70
#2023-10-09|1962.12
#2023-10-10|2018.28
#2023-10-11|2027.41
#2023-10-12|2018.47
#2023-10-13|1978.53
#2023-10-16|1983.26
#2023-10-17|1985.32
#2023-10-18|1939.85
#2023-10-19|1919.92
#2023-10-20|1889.75
#2023-10-23|1901.34
#2023-10-24|1890.79
#2023-10-25|1875.33
#2023-10-26|1858.36
#2023-10-27|1864.36
#2023-10-30|1876.24
#2023-10-31|1886.41
#2023-11-01|1887.53
#2023-11-02|1940.86
#2023-11-03|1969.17
#2023-11-06|1962.06
#2023-11-07|1947.40
#2023-11-08|1964.23
#2023-11-09|2013.10
#2023-11-10|1984.73
#2023-11-13|2003.25
#2023-11-14|2073.15
#2023-11-15|2098.99
#2023-11-16|2094.89
#2023-11-17|2114.28
#2023-11-20|2124.39
#2023-11-21|2122.07
#2023-11-22|2118.88
#2023-11-23|2131.10
#2023-11-24|2146.82
#2023-11-27|2138.46
#2023-11-28|2149.49
#2023-11-29|2164.30
#2023-11-30|2159.46
#2023-12-01|2175.67
#2023-12-04|2163.19
#2023-12-05|2173.22
#2023-12-06|2193.66
#2023-12-07|2190.14
#2023-12-08|2208.48
#2023-12-11|2218.35
#2023-12-12|2225.11
#2023-12-13|2221.30
#2023-12-14|2297.93
#2023-12-15|2299.43
#2023-12-18|2288.95
#2023-12-19|2320.58
#2023-12-20|2323.06
#2023-12-21|2325.60
#2023-12-22|2336.16
#2023-12-25|2335.84
#2023-12-26|2336.33
#2023-12-27|2360.23
#2023-12-28|2356.84
#2023-12-29|2348.72
#2024-01-01|2348.91
#2024-01-02|2318.49
#2024-01-03|2269.96
#2024-01-04|2297.43
#2024-01-05|2286.92
#2024-01-08|2298.11
#2024-01-09|2282.67
#2024-01-10|2294.77
#2024-01-11|2284.74
#2024-01-12|2327.79
#2024-01-15|2305.65
#2024-01-16|2285.89
#2024-01-17|2254.32
#2024-01-18|2276.82
#2024-01-19|2262.15
#2024-01-22|2294.93
#2024-01-23|2277.61
#2024-01-24|2316.13
#2024-01-25|2306.93
#2024-01-26|2325.36
#2024-01-29|2311.75
#2024-01-30|2326.72
#2024-01-31|2325.40
#2024-02-01|2323.26
#2024-02-02|2326.66
#2024-02-05|2290.54
#2024-02-06|2325.12
#2024-02-07|2324.21
#2024-02-08|2343.62
#2024-02-09|2349.40
#2024-02-12|2351.55
#2024-02-13|2312.22
#2024-02-14|2336.12
#2024-02-15|2367.75
#2024-02-16|2397.86
#2024-02-19|2397.69
#2024-02-20|2403.85
#2024-02-21|2402.56
#2024-02-22|2429.99
#2024-02-23|2443.55
#2024-02-26|2449.01
#2024-02-27|2442.41
#2024-02-28|2450.32
#2024-02-29|2457.98
#2024-03-01|2466.39
#2024-03-04|2472.74
#2024-03-05|2460.84
#2024-03-06|2475.77
#2024-03-07|2495.97
#2024-03-08|2505.19
#2024-03-11|2478.67
#2024-03-12|2505.24
#2024-03-13|2516.49
#2024-03-14|2506.85
#2024-03-15|2515.90
#2024-03-18|2506.30
#2024-03-19|2501.89
#2024-03-20|2511.70
#2024-03-21|2541.62
#2024-03-22|2539.47
#2024-03-25|2536.21
#2024-03-26|2545.86
#2024-03-27|2539.18
#2024-03-28|2531.06
#2024-03-29|2531.18
#2024-04-01|2516.61
#2024-04-02|2498.48
#2024-04-03|2520.02
#2024-04-04|2539.11
#2024-04-05|2513.58
#2024-04-08|2542.38
#2024-04-09|2511.46
#2024-04-10|2490.49
#2024-04-11|2470.14
#2024-04-12|2449.58
#2024-04-15|2467.15
#2024-04-16|2427.75
#2024-04-17|2430.08
#2024-04-18|2449.09
#2024-04-19|2428.73
#2024-04-22|2423.21
#2024-04-23|2460.60
#2024-04-24|2467.14
#2024-04-25|2429.40
#2024-04-26|2464.97
#2024-04-29|2478.33
#2024-04-30|2453.83
#2024-05-01|2447.08
#2024-05-02|2444.96
#2024-05-03|2485.66
#2024-05-06|2507.92
#2024-05-07|2529.33
#2024-05-08|2545.16
#2024-05-09|2566.32
#2024-05-10|2588.23
#2024-05-13|2591.24
#2024-05-14|2596.89
#2024-05-15|2636.68
#2024-05-16|2616.40
#2024-05-17|2599.21
#2024-05-20|2622.30
#2024-05-21|2617.19
#2024-05-22|2609.88
#2024-05-23|2629.46
#2024-05-24|2638.27
#2024-05-27|2652.54
#2024-05-28|2640.21
#2024-05-29|2588.83
#2024-05-30|2608.63
#2024-05-31|2615.24
#2024-06-03|2628.24
#2024-06-04|2605.36
#2024-06-05|2631.00
#2024-06-06|2637.16
#2024-06-07|2608.75
#2024-06-10|2589.81
#2024-06-11|2563.81
#2024-06-12|2643.52
#2024-06-13|2574.72
#2024-06-14|2502.14
#2024-06-17|2518.53
#2024-06-18|2549.31
#2024-06-19|2545.15
#2024-06-20|2561.33
#2024-06-21|2527.44
#2024-06-24|2560.75
#2024-06-25|2511.59
#2024-06-26|2496.08
#2024-06-27|2503.97
#2024-06-28|2496.24
#2024-07-01|2512.41
#2024-07-02|2506.92
#2024-07-03|2559.59
#2024-07-04|2569.57
#2024-07-05|2559.84
#2024-07-08|2560.20
#2024-07-09|2523.18
#2024-07-10|2552.11
#2024-07-11|2588.14
#2024-07-12|2628.81
#2024-07-15|2608.23
#2024-07-16|2607.03
#2024-07-17|2592.17
#2024-07-18|2566.52
#2024-07-19|2541.64
#2024-07-22|2567.29
#2024-07-23|2562.60
#2024-07-24|2540.63
#2024-07-25|2505.55
#2024-07-26|2537.99
#2024-07-29|2522.55
#2024-07-30|2541.86
#2024-07-31|2577.14
#2024-08-01|2516.48
#2024-08-02|2450.24
#2024-08-05|2413.14
#2024-08-06|2413.50
#2024-08-07|2463.69
#2024-08-08|2455.61
#2024-08-09|2466.42
#2024-08-12|2472.55
#2024-08-13|2495.43
#2024-08-14|2532.93
#2024-08-15|2556.45
#2024-08-16|2563.09
#2024-08-19|2596.92
#2024-08-20|2596.36
#2024-08-21|2610.07
#2024-08-22|2614.96
#2024-08-23|2644.53
#2024-08-26|2640.98
#2024-08-27|2638.58
#2024-08-28|2645.65
#2024-08-29|2656.97
#2024-08-30|2656.05
#2024-09-02|2639.58
#2024-09-03|2604.04
#2024-09-04|2591.78
#2024-09-05|2561.66
#2024-09-06|2532.86
#2024-09-09|2544.22
#2024-09-10|2535.00
#2024-09-11|2524.12
#2024-09-12|2574.12
#2024-09-13|2606.88
#2024-09-16|2604.54
#2024-09-17|2626.90
#2024-09-18|2618.00
#2024-09-19|2686.26
#2024-09-20|2647.79
#2024-09-23|2661.86
#2024-09-24|2681.82
#2024-09-25|2700.25
#2024-09-26|2743.47
#2024-09-27|2751.02
#2024-09-30|2719.86
#2024-10-01|2685.44
#2024-10-02|2680.69
#2024-10-03|2651.38
#2024-10-04|2655.26
#2024-10-07|2653.56
#2024-10-08|2643.51
#2024-10-09|2663.16
#2024-10-10|2627.10
#2024-10-11|2654.48
#2024-10-14|2666.74
#2024-10-15|2648.14
#2024-10-16|2641.39
#2024-10-17|2663.31
#2024-10-18|2673.76
#2024-10-21|2649.96
#2024-10-22|2642.04
#2024-10-23|2621.03
#2024-10-24|2620.34
#2024-10-25|2634.65
#2024-10-28|2650.22
#2024-10-29|2628.32
#2024-10-30|2621.59
#2024-10-31|2588.79
#2024-11-01|2613.51
#2024-11-04|2611.43
#2024-11-05|2641.75
#2024-11-06|2611.41
#2024-11-07|2662.68
#2024-11-08|2623.71
#2024-11-11|2642.16
#2024-11-12|2564.11
#2024-11-13|2554.38
#2024-11-14|2569.32
#2024-11-15|2539.03
#2024-11-18|2545.00
#2024-11-19|2531.92
#2024-11-20|2508.56
#2024-11-21|2527.07
#2024-11-22|2529.60
#2024-11-25|2546.52
#2024-11-26|2531.39
#2024-11-27|2548.34
#2024-11-28|2565.18
#2024-11-29|2585.71
#2024-12-02|2591.12
#2024-12-03|2617.97
#2024-12-04|2650.49
#2024-12-05|2654.20
#2024-12-06|2658.10
#2024-12-09|2655.90
#2024-12-10|2605.38
#2024-12-11|2623.51
#2024-12-12|2604.96
#2024-12-13|2591.14
#2024-12-16|2595.62
#2024-12-17|2583.02
#2024-12-18|2588.01
#2024-12-19|2515.01
#2024-12-20|2514.41
#2024-12-23|2508.22
#2024-12-24|2511.58
#2024-12-25|2511.70
#2024-12-26|2514.17
#2024-12-27|2533.36
#2024-12-30|2508.02
#2024-12-31|2513.03
#2025-01-01|2513.10
#2025-01-02|2512.07
#2025-01-03|2502.15
#2025-01-06|2554.09
#2025-01-07|2556.59
#2025-01-08|2539.21
#2025-01-09|2546.84
#2025-01-10|2513.24
#2025-01-13|2474.94
#2025-01-14|2503.44
#2025-01-15|2535.58
#2025-01-16|2554.75
#2025-01-17|2591.33
#2025-01-20|2627.22
#2025-01-21|2644.71
#2025-01-22|2674.53
#2025-01-23|2691.62
#2025-01-24|2720.46
#2025-01-27|2660.51
#2025-01-28|2630.19
#2025-01-29|2654.55
#2025-01-30|2677.58
#2025-01-31|2681.74
#2025-02-03|2628.13
#2025-02-04|2649.30
#2025-02-05|2653.36
#2025-02-06|2666.34
#2025-02-07|2647.06
#2025-02-10|2667.20
#2025-02-11|2691.60
#2025-02-12|2691.29
#2025-02-13|2778.11
#2025-02-14|2805.43
#2025-02-17|2836.22
#2025-02-18|2856.31
#2025-02-19|2809.47
#2025-02-20|2811.88
#2025-02-21|2798.83
#2025-02-24|2778.97
#2025-02-25|2774.55
#2025-02-26|2820.38
#2025-02-27|2789.00
#2025-02-28|2784.95
#2025-03-03|2875.07
#2025-03-04|2796.21
#2025-03-05|2950.62
#2025-03-06|2993.95
#2025-03-07|2957.34
#2025-03-10|2886.22
#2025-03-11|2880.59
#2025-03-12|2926.52
#2025-03-13|2884.94
#2025-03-14|2952.63
#2025-03-17|2986.26
#2025-03-18|3018.93
#2025-03-19|3013.29
#2025-03-20|2975.28
#2025-03-21|2921.29
#2025-03-24|2915.98
#2025-03-25|2941.40
#2025-03-26|2907.90
#2025-03-27|2891.28
#2025-03-28|2846.31
#2025-03-31|2783.67
#2025-04-01|2828.20
#2025-04-02|2817.87
#2025-04-03|2711.61
#2025-04-04|2573.14
#2025-04-07|2453.50
#2025-04-08|2536.10
#2025-04-09|2480.37
#2025-04-10|2636.15
#2025-04-11|2640.62
#2025-04-14|2736.85
#2025-04-15|2784.11
#2025-04-16|2770.45
#2025-04-17|2753.47
#2025-04-18|2753.40
#2025-04-21|2786.39
#2025-04-22|2772.86
#2025-04-23|2799.71
#2025-04-24|2826.28
#2025-04-25|2860.61
#2025-04-28|2866.32
#2025-04-29|2856.60
#2025-04-30|2893.20
#2025-05-01|2878.90
#2025-05-02|2984.18
#2025-05-05|2987.39
#2025-05-06|2977.83
#2025-05-07|2969.11
#2025-05-08|3003.74
#2025-05-09|2997.50
#2025-05-12|3012.33
#2025-05-13|3056.57
#2025-05-14|3058.46
#2025-05-15|3076.36
#2025-05-16|3070.29
#2025-05-19|3113.27
#2025-05-20|3133.29
#2025-05-21|3148.34
#2025-05-22|3106.10
#2025-05-23|3090.49
#2025-05-26|3147.93
#2025-05-27|3163.00
#2025-05-28|3146.73
#2025-05-29|3150.40
#2025-05-30|3145.36
#2025-06-02|3151.86
#2025-06-03|3165.26
#2025-06-04|3207.72
#2025-06-05|3223.89
#2025-06-06|3198.14
#2025-06-09|3201.32
#2025-06-10|3190.60
#2025-06-11|3200.53
#2025-06-12|3215.12
#2025-06-13|3185.19
#2025-06-16|3224.20
#2025-06-17|3187.74
#2025-06-18|3160.21
#2025-06-19|3119.18
#2025-06-20|3139.35
#2025-06-23|3128.77
#2025-06-24|3186.07
#2025-06-25|3188.02
#2025-06-26|3245.66
#2025-06-27|3309.41
#2025-06-30|3297.29
#2025-07-01|3258.48
#2025-07-02|3279.92
#2025-07-03|3297.26
#2025-07-04|3282.11
#2025-07-07|3305.23
#2025-07-08|3301.98
#2025-07-09|3346.67
#2025-07-10|3353.08
#2025-07-11|3338.33
#2025-07-14|3320.58
#2025-07-15|3299.97
#2025-07-16|3272.23
#2025-07-17|3355.67
#2025-07-18|3366.80
#2025-07-21|3378.78
#2025-07-22|3340.66
#2025-07-23|3397.22
#2025-07-24|3410.10
#2025-07-25|3390.04
#2025-07-28|3344.85
#2025-07-29|3344.19
#2025-07-30|3319.77
#2025-07-31|3300.31
#2025-08-01|3241.07
#2025-08-04|3278.81
#2025-08-05|3285.62
#2025-08-06|3308.83
#2025-08-07|3336.35
#2025-08-08|3350.63
#2025-08-11|3300.02
#2025-08-12|3356.82
#2025-08-13|3368.87
#2025-08-14|3383.23
#2025-08-15|3385.66
#2025-08-18|3373.02
#2025-08-19|3384.13
#2025-08-20|3345.89
#2025-08-21|3339.31
#2025-08-22|3399.76
#2025-08-25|3378.45
#2025-08-26|3357.33
#2025-08-27|3332.16
#2025-08-28|3364.75
#2025-08-29|3361.48
#2025-09-01|3391.56
#2025-09-02|3304.06
#2025-09-03|3338.78
#2025-09-04|3334.86
#2025-09-05|3375.09
#2025-09-08|3423.83
#2025-09-09|3402.06
#2025-09-10|3421.88
#2025-09-11|3457.26
#2025-09-12|3466.59
#2025-09-15|3498.11
#2025-09-16|3478.67
#2025-09-17|3459.14
#2025-09-18|3468.45
#2025-09-19|3455.17
#2025-09-22|3465.99
#2025-09-23|3482.46
#2025-09-24|3467.97
#2025-09-25|3422.03
#2025-09-26|3451.30
#2025-09-29|3462.76
#2025-09-30|3493.99
#2025-10-01|3504.25
#2025-10-02|3548.18
#2025-10-03|3570.14
#2025-10-06|3549.85
#2025-10-07|3519.40
#2025-10-08|3543.83
#2025-10-09|3517.49
#2025-10-10|3467.25
#2025-10-13|3472.85
#2025-10-14|3451.34
#2025-10-15|3458.99
#2025-10-16|3511.99
#2025-10-17|3433.19
#2025-10-20|3492.70
#2025-10-21|3499.20
#2025-10-22|3485.68
#2025-10-23|3517.17
#2025-10-24|3543.50
#2025-10-27|3556.02
#2025-10-28|3554.49
#2025-10-29|3543.53
#2025-10-30|3501.80
#2025-10-31|3488.97
#2025-11-03|3482.55
#2025-11-04|3429.03
#2025-11-05|3433.16
#2025-11-06|3391.29
#2025-11-07|3378.53
#2025-11-10|3425.56
#2025-11-11|3460.96
#2025-11-12|3475.04
#2025-11-13|3429.62
#2025-11-14|3401.30
#2025-11-17|3372.58
#2025-11-18|3299.69
#2025-11-19|3282.13
#2025-11-20|3300.46
#2025-11-21|3246.67
#2025-11-24|3254.81
#2025-11-25|3291.19
#2025-11-26|3331.33
#2025-11-27|3348.20
#2025-11-28|3362.04
#2025-12-01|3330.34
#2025-12-02|3328.62
#2025-12-03|3370.64
#2025-12-04|3417.78
#2025-12-05|3415.23
#2025-12-08|3427.51
#2025-12-09|3423.09
#2025-12-10|3418.56
#2025-12-11|3476.66
#2025-12-12|3462.58
#2025-12-15|3491.67
#2025-12-16|3460.76
#2025-12-17|3426.79
#2025-12-18|3478.42
#2025-12-19|3490.02
#2025-12-22|3506.99
#2025-12-23|3514.88
#2025-12-24|3514.95
#2025-12-25|3514.25
#2025-12-26|3514.50
#2025-12-29|3507.95
#2025-12-30|3529.61
#2025-12-31|3519.17
#2026-01-01|3520.29
#2026-01-02|3566.53
#2026-01-05|3642.39
#2026-01-06|3660.04
#2026-01-07|3732.74
#2026-01-08|3697.51
#2026-01-09|3723.27
#2026-01-12|3751.12
#2026-01-13|3746.77
#2026-01-14|3723.87
#2026-01-15|3744.30
#2026-01-16|3754.41
#2026-01-19|3710.94
#2026-01-20|3724.43
#2026-01-21|3714.19
#2026-01-22|3735.09
#2026-01-23|3752.18
#2026-01-26|3780.11
#2026-01-27|3813.44
#2026-01-28|3781.93
#2026-01-29|3789.84
#2026-01-30|3784.20
#2026-02-02|3773.19
#2026-02-03|3799.19
#2026-02-04|3752.54
#2026-02-05|3728.48
#2026-02-06|3777.27
#2026-02-09|3867.30
#2026-02-10|3860.82
#2026-02-11|3837.63
#2026-02-12|3803.39
#2026-02-13|3826.79
#2026-02-16|3821.50
#2026-02-17|3807.06
#2026-02-18|3886.06
#2026-02-19|3839.60
#2026-02-20|3880.60
#2026-02-23|3836.71
#2026-02-24|3839.01
#2026-02-25|3862.40
#2026-02-26|3888.89
#2026-02-27|3893.85
#2026-03-02|3810.16
#2026-03-03|3644.31
#2026-03-04|3733.82
#2026-03-05|3636.06
#2026-03-06|3622.13
#2026-03-09|3586.46
#2026-03-10|3699.10
#2026-03-11|3634.78
#2026-03-12|3607.67
#2026-03-13|3520.08
#2026-03-16|3543.39
#2026-03-17|3571.02
#2026-03-18|3576.78
#2026-03-19|3449.76
#2026-03-20|3380.23
#2026-03-23|3435.29
#2026-03-24|3421.97
#2026-03-25|3474.30
#2026-03-26|3401.88
#2026-03-27|3319.81
#2026-03-30|3310.16
#2026-03-31|3360.68
#2026-04-01|3530.83
#2026-04-02|3478.02
#2026-04-03|3479.72
#2026-04-06|3480.09
#2026-04-07|3437.15