Table Data - Nasdaq Europe, Middle East and Africa Industrial Goods and Services Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Industrial Goods and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA5020T |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMEA5020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 346.96 |
| 2001-04-02 | 340.95 |
| 2001-04-03 | 332.82 |
| 2001-04-04 | 338.14 |
| 2001-04-05 | 342.61 |
| 2001-04-06 | 344.74 |
| 2001-04-09 | 347.35 |
| 2001-04-10 | 351.58 |
| 2001-04-11 | 354.41 |
| 2001-04-12 | 358.87 |
| 2001-04-13 | . |
| 2001-04-16 | 355.91 |
| 2001-04-17 | 351.89 |
| 2001-04-18 | 359.15 |
| 2001-04-19 | 369.44 |
| 2001-04-20 | 370.33 |
| 2001-04-23 | 364.62 |
| 2001-04-24 | 364.53 |
| 2001-04-25 | 365.71 |
| 2001-04-26 | 366.34 |
| 2001-04-27 | 366.91 |
| 2001-04-30 | 371.34 |
| 2001-05-01 | 372.62 |
| 2001-05-02 | 375.14 |
| 2001-05-03 | 371.44 |
| 2001-05-04 | 372.51 |
| 2001-05-07 | 372.79 |
| 2001-05-08 | 370.34 |
| 2001-05-09 | 367.59 |
| 2001-05-10 | 370.94 |
| 2001-05-11 | 367.92 |
| 2001-05-14 | 362.80 |
| 2001-05-15 | 367.60 |
| 2001-05-16 | 373.22 |
| 2001-05-17 | 377.18 |
| 2001-05-18 | 377.26 |
| 2001-05-21 | 380.55 |
| 2001-05-22 | 382.05 |
| 2001-05-23 | 378.78 |
| 2001-05-24 | 376.46 |
| 2001-05-25 | 375.52 |
| 2001-05-28 | . |
| 2001-05-29 | 371.76 |
| 2001-05-30 | 367.53 |
| 2001-05-31 | 365.91 |
| 2001-06-01 | 363.77 |
| 2001-06-04 | 365.66 |
| 2001-06-05 | 370.27 |
| 2001-06-06 | 367.24 |
| 2001-06-07 | 364.98 |
| 2001-06-08 | 362.70 |
| 2001-06-11 | 354.85 |
| 2001-06-12 | 348.99 |
| 2001-06-13 | 352.91 |
| 2001-06-14 | 350.05 |
| 2001-06-15 | 347.61 |
| 2001-06-18 | 343.83 |
| 2001-06-19 | 344.23 |
| 2001-06-20 | 336.40 |
| 2001-06-21 | 337.40 |
| 2001-06-22 | 337.63 |
| 2001-06-25 | 340.98 |
| 2001-06-26 | 336.57 |
| 2001-06-27 | 333.45 |
| 2001-06-28 | 334.55 |
| 2001-06-29 | 335.56 |
| 2001-07-02 | 338.82 |
| 2001-07-03 | 338.61 |
| 2001-07-04 | . |
| 2001-07-05 | 325.72 |
| 2001-07-06 | 321.53 |
| 2001-07-09 | 320.58 |
| 2001-07-10 | 323.27 |
| 2001-07-11 | 321.28 |
| 2001-07-12 | 323.29 |
| 2001-07-13 | 323.12 |
| 2001-07-16 | 320.56 |
| 2001-07-17 | 319.34 |
| 2001-07-18 | 322.50 |
| 2001-07-19 | 324.03 |
| 2001-07-20 | 322.20 |
| 2001-07-23 | 321.19 |
| 2001-07-24 | 312.20 |
| 2001-07-25 | 310.74 |
| 2001-07-26 | 313.83 |
| 2001-07-27 | 317.80 |
| 2001-07-30 | 320.86 |
| 2001-07-31 | 324.17 |
| 2001-08-01 | 328.84 |
| 2001-08-02 | 332.66 |
| 2001-08-03 | 331.20 |
| 2001-08-06 | 328.25 |
| 2001-08-07 | 326.13 |
| 2001-08-08 | 322.38 |
| 2001-08-09 | 321.48 |
| 2001-08-10 | 322.61 |
| 2001-08-13 | 324.17 |
| 2001-08-14 | 324.92 |
| 2001-08-15 | 327.16 |
| 2001-08-16 | 323.44 |
| 2001-08-17 | 319.51 |
| 2001-08-20 | 316.26 |
| 2001-08-21 | 317.13 |
| 2001-08-22 | 320.11 |
| 2001-08-23 | 319.56 |
| 2001-08-24 | 325.19 |
| 2001-08-27 | 324.25 |
| 2001-08-28 | 322.11 |
| 2001-08-29 | 319.85 |
| 2001-08-30 | 312.93 |
| 2001-08-31 | 312.14 |
| 2001-09-03 | . |
| 2001-09-04 | 309.32 |
| 2001-09-05 | 303.90 |
| 2001-09-06 | 296.83 |
| 2001-09-07 | 293.53 |
| 2001-09-10 | 286.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 266.67 |
| 2001-09-18 | 260.99 |
| 2001-09-19 | 255.25 |
| 2001-09-20 | 241.97 |
| 2001-09-21 | 235.36 |
| 2001-09-24 | 246.31 |
| 2001-09-25 | 253.08 |
| 2001-09-26 | 256.30 |
| 2001-09-27 | 255.80 |
| 2001-09-28 | 256.29 |
| 2001-10-01 | 255.83 |
| 2001-10-02 | 253.07 |
| 2001-10-03 | 255.04 |
| 2001-10-04 | 264.05 |
| 2001-10-05 | 262.56 |
| 2001-10-08 | 263.26 |
| 2001-10-09 | 263.64 |
| 2001-10-10 | 268.07 |
| 2001-10-11 | 275.12 |
| 2001-10-12 | 273.92 |
| 2001-10-15 | 270.91 |
| 2001-10-16 | 274.01 |
| 2001-10-17 | 278.98 |
| 2001-10-18 | 274.48 |
| 2001-10-19 | 269.45 |
| 2001-10-22 | 269.27 |
| 2001-10-23 | 275.00 |
| 2001-10-24 | 280.14 |
| 2001-10-25 | 277.72 |
| 2001-10-26 | 284.95 |
| 2001-10-29 | 284.31 |
| 2001-10-30 | 277.32 |
| 2001-10-31 | 280.32 |
| 2001-11-01 | 283.07 |
| 2001-11-02 | 282.90 |
| 2001-11-05 | 288.82 |
| 2001-11-06 | 289.35 |
| 2001-11-07 | 292.67 |
| 2001-11-08 | 296.44 |
| 2001-11-09 | 295.09 |
| 2001-11-12 | 289.14 |
| 2001-11-13 | 292.88 |
| 2001-11-14 | 299.97 |
| 2001-11-15 | 306.29 |
| 2001-11-16 | 309.69 |
| 2001-11-19 | 309.00 |
| 2001-11-20 | 306.08 |
| 2001-11-21 | 303.76 |
| 2001-11-22 | . |
| 2001-11-23 | 305.95 |
| 2001-11-26 | 307.74 |
| 2001-11-27 | 308.12 |
| 2001-11-28 | 302.45 |
| 2001-11-29 | 300.74 |
| 2001-11-30 | 305.32 |
| 2001-12-03 | 303.11 |
| 2001-12-04 | 307.17 |
| 2001-12-05 | 319.35 |
| 2001-12-06 | 323.86 |
| 2001-12-07 | 321.68 |
| 2001-12-10 | 315.01 |
| 2001-12-11 | 314.71 |
| 2001-12-12 | 314.83 |
| 2001-12-13 | 310.15 |
| 2001-12-14 | 309.37 |
| 2001-12-17 | 316.09 |
| 2001-12-18 | 316.71 |
| 2001-12-19 | 312.49 |
| 2001-12-20 | 306.69 |
| 2001-12-21 | 308.90 |
| 2001-12-24 | 306.37 |
| 2001-12-25 | . |
| 2001-12-26 | 307.01 |
| 2001-12-27 | 313.74 |
| 2001-12-28 | 315.21 |
| 2001-12-31 | 317.59 |
| 2002-01-01 | . |
| 2002-01-02 | 320.16 |
| 2002-01-03 | 328.36 |
| 2002-01-04 | 330.51 |
| 2002-01-07 | 329.01 |
| 2002-01-08 | 327.61 |
| 2002-01-09 | 329.87 |
| 2002-01-10 | 328.07 |
| 2002-01-11 | 327.98 |
| 2002-01-14 | 322.30 |
| 2002-01-15 | 320.18 |
| 2002-01-16 | 311.03 |
| 2002-01-17 | 314.88 |
| 2002-01-18 | 314.23 |
| 2002-01-21 | . |
| 2002-01-22 | 309.99 |
| 2002-01-23 | 309.93 |
| 2002-01-24 | 310.74 |
| 2002-01-25 | 306.46 |
| 2002-01-28 | 306.76 |
| 2002-01-29 | 304.17 |
| 2002-01-30 | 300.69 |
| 2002-01-31 | 302.52 |
| 2002-02-01 | 304.55 |
| 2002-02-04 | 302.84 |
| 2002-02-05 | 299.34 |
| 2002-02-06 | 297.72 |
| 2002-02-07 | 301.38 |
| 2002-02-08 | 300.84 |
| 2002-02-11 | 305.10 |
| 2002-02-12 | 304.49 |
| 2002-02-13 | 304.65 |
| 2002-02-14 | 306.36 |
| 2002-02-15 | 306.24 |
| 2002-02-18 | . |
| 2002-02-19 | 300.12 |
| 2002-02-20 | 296.20 |
| 2002-02-21 | 298.28 |
| 2002-02-22 | 294.88 |
| 2002-02-25 | 298.19 |
| 2002-02-26 | 302.51 |
| 2002-02-27 | 306.42 |
| 2002-02-28 | 307.67 |
| 2002-03-01 | 311.77 |
| 2002-03-04 | 323.29 |
| 2002-03-05 | 323.43 |
| 2002-03-06 | 325.63 |
| 2002-03-07 | 332.93 |
| 2002-03-08 | 333.79 |
| 2002-03-11 | 333.02 |
| 2002-03-12 | 327.48 |
| 2002-03-13 | 328.20 |
| 2002-03-14 | 331.42 |
| 2002-03-15 | 334.39 |
| 2002-03-18 | 337.39 |
| 2002-03-19 | 336.83 |
| 2002-03-20 | 334.01 |
| 2002-03-21 | 332.86 |
| 2002-03-22 | 334.18 |
| 2002-03-25 | 331.77 |
| 2002-03-26 | 330.75 |
| 2002-03-27 | 330.77 |
| 2002-03-28 | 334.34 |
| 2002-03-29 | . |
| 2002-04-01 | 337.32 |
| 2002-04-02 | 335.78 |
| 2002-04-03 | 335.74 |
| 2002-04-04 | 334.22 |
| 2002-04-05 | 333.89 |
| 2002-04-08 | 328.75 |
| 2002-04-09 | 330.81 |
| 2002-04-10 | 334.57 |
| 2002-04-11 | 331.77 |
| 2002-04-12 | 329.26 |
| 2002-04-15 | 331.61 |
| 2002-04-16 | 337.16 |
| 2002-04-17 | 338.46 |
| 2002-04-18 | 336.77 |
| 2002-04-19 | 335.45 |
| 2002-04-22 | 330.90 |
| 2002-04-23 | 331.09 |
| 2002-04-24 | 329.95 |
| 2002-04-25 | 331.59 |
| 2002-04-26 | 330.78 |
| 2002-04-29 | 331.74 |
| 2002-04-30 | 333.66 |
| 2002-05-01 | 335.40 |
| 2002-05-02 | 334.54 |
| 2002-05-03 | 335.40 |
| 2002-05-06 | 334.62 |
| 2002-05-07 | 332.42 |
| 2002-05-08 | 338.00 |
| 2002-05-09 | 336.26 |
| 2002-05-10 | 335.09 |
| 2002-05-13 | 338.34 |
| 2002-05-14 | 339.70 |
| 2002-05-15 | 342.90 |
| 2002-05-16 | 343.05 |
| 2002-05-17 | 347.21 |
| 2002-05-20 | 346.53 |
| 2002-05-21 | 345.68 |
| 2002-05-22 | 343.82 |
| 2002-05-23 | 341.37 |
| 2002-05-24 | 342.54 |
| 2002-05-27 | . |
| 2002-05-28 | 344.24 |
| 2002-05-29 | 341.76 |
| 2002-05-30 | 339.99 |
| 2002-05-31 | 341.58 |
| 2002-06-03 | 341.07 |
| 2002-06-04 | 337.58 |
| 2002-06-05 | 335.09 |
| 2002-06-06 | 337.80 |
| 2002-06-07 | 333.99 |
| 2002-06-10 | 333.66 |
| 2002-06-11 | 333.96 |
| 2002-06-12 | 330.25 |
| 2002-06-13 | 327.75 |
| 2002-06-14 | 318.46 |
| 2002-06-17 | 324.07 |
| 2002-06-18 | 325.78 |
| 2002-06-19 | 322.38 |
| 2002-06-20 | 319.49 |
| 2002-06-21 | 320.90 |
| 2002-06-24 | 317.03 |
| 2002-06-25 | 320.33 |
| 2002-06-26 | 318.42 |
| 2002-06-27 | 323.33 |
| 2002-06-28 | 330.53 |
| 2002-07-01 | 330.90 |
| 2002-07-02 | 323.21 |
| 2002-07-03 | 313.24 |
| 2002-07-04 | . |
| 2002-07-05 | 325.12 |
| 2002-07-08 | 328.12 |
| 2002-07-09 | 324.84 |
| 2002-07-10 | 314.35 |
| 2002-07-11 | 308.48 |
| 2002-07-12 | 308.39 |
| 2002-07-15 | 304.70 |
| 2002-07-16 | 303.41 |
| 2002-07-17 | 310.56 |
| 2002-07-18 | 313.59 |
| 2002-07-19 | 305.79 |
| 2002-07-22 | 291.52 |
| 2002-07-23 | 282.13 |
| 2002-07-24 | 274.89 |
| 2002-07-25 | 278.30 |
| 2002-07-26 | 273.32 |
| 2002-07-29 | 283.57 |
| 2002-07-30 | 287.41 |
| 2002-07-31 | 284.96 |
| 2002-08-01 | 278.29 |
| 2002-08-02 | 274.09 |
| 2002-08-05 | 262.87 |
| 2002-08-06 | 264.05 |
| 2002-08-07 | 264.26 |
| 2002-08-08 | 271.51 |
| 2002-08-09 | 273.96 |
| 2002-08-12 | 270.90 |
| 2002-08-13 | 272.45 |
| 2002-08-14 | 271.11 |
| 2002-08-15 | 273.08 |
| 2002-08-16 | 274.64 |
| 2002-08-19 | 278.07 |
| 2002-08-20 | 276.58 |
| 2002-08-21 | 285.54 |
| 2002-08-22 | 287.08 |
| 2002-08-23 | 286.30 |
| 2002-08-26 | 283.49 |
| 2002-08-27 | 288.81 |
| 2002-08-28 | 282.00 |
| 2002-08-29 | 278.88 |
| 2002-08-30 | 278.80 |
| 2002-09-02 | . |
| 2002-09-03 | 269.99 |
| 2002-09-04 | 268.64 |
| 2002-09-05 | 264.60 |
| 2002-09-06 | 267.99 |
| 2002-09-09 | 263.79 |
| 2002-09-10 | 266.90 |
| 2002-09-11 | 270.25 |
| 2002-09-12 | 261.81 |
| 2002-09-13 | 257.91 |
| 2002-09-16 | 254.55 |
| 2002-09-17 | 250.30 |
| 2002-09-18 | 243.07 |
| 2002-09-19 | 237.28 |
| 2002-09-20 | 237.83 |
| 2002-09-23 | 231.24 |
| 2002-09-24 | 227.16 |
| 2002-09-25 | 230.58 |
| 2002-09-26 | 233.89 |
| 2002-09-27 | 232.41 |
| 2002-09-30 | 227.06 |
| 2002-10-01 | 224.76 |
| 2002-10-02 | 225.67 |
| 2002-10-03 | 223.05 |
| 2002-10-04 | 218.80 |
| 2002-10-07 | 214.78 |
| 2002-10-08 | 212.91 |
| 2002-10-09 | 210.79 |
| 2002-10-10 | 213.59 |
| 2002-10-11 | 224.69 |
| 2002-10-14 | 222.81 |
| 2002-10-15 | 236.89 |
| 2002-10-16 | 235.63 |
| 2002-10-17 | 242.38 |
| 2002-10-18 | 242.66 |
| 2002-10-21 | 243.67 |
| 2002-10-22 | 237.50 |
| 2002-10-23 | 232.04 |
| 2002-10-24 | 236.53 |
| 2002-10-25 | 237.45 |
| 2002-10-28 | 242.47 |
| 2002-10-29 | 234.94 |
| 2002-10-30 | 239.03 |
| 2002-10-31 | 245.51 |
| 2002-11-01 | 244.87 |
| 2002-11-04 | 253.91 |
| 2002-11-05 | 254.29 |
| 2002-11-06 | 251.87 |
| 2002-11-07 | 250.59 |
| 2002-11-08 | 247.73 |
| 2002-11-11 | 243.26 |
| 2002-11-12 | 246.90 |
| 2002-11-13 | 244.43 |
| 2002-11-14 | 247.44 |
| 2002-11-15 | 250.09 |
| 2002-11-18 | 252.61 |
| 2002-11-19 | 252.05 |
| 2002-11-20 | 251.08 |
| 2002-11-21 | 257.18 |
| 2002-11-22 | 260.64 |
| 2002-11-25 | 258.13 |
| 2002-11-26 | 255.17 |
| 2002-11-27 | 258.53 |
| 2002-11-28 | . |
| 2002-11-29 | 264.67 |
| 2002-12-02 | 266.35 |
| 2002-12-03 | 261.86 |
| 2002-12-04 | 261.07 |
| 2002-12-05 | 256.13 |
| 2002-12-06 | 256.59 |
| 2002-12-09 | 252.22 |
| 2002-12-10 | 252.69 |
| 2002-12-11 | 252.42 |
| 2002-12-12 | 248.18 |
| 2002-12-13 | 247.69 |
| 2002-12-16 | 251.45 |
| 2002-12-17 | 249.99 |
| 2002-12-18 | 244.69 |
| 2002-12-19 | 243.82 |
| 2002-12-20 | 245.47 |
| 2002-12-23 | 243.71 |
| 2002-12-24 | 244.76 |
| 2002-12-25 | . |
| 2002-12-26 | 245.20 |
| 2002-12-27 | 241.08 |
| 2002-12-30 | 243.24 |
| 2002-12-31 | 245.42 |
| 2003-01-01 | . |
| 2003-01-02 | 252.16 |
| 2003-01-03 | 254.93 |
| 2003-01-06 | 258.38 |
| 2003-01-07 | 256.23 |
| 2003-01-08 | 248.96 |
| 2003-01-09 | 251.93 |
| 2003-01-10 | 253.76 |
| 2003-01-13 | 255.68 |
| 2003-01-14 | 257.77 |
| 2003-01-15 | 255.05 |
| 2003-01-16 | 254.57 |
| 2003-01-17 | 251.79 |
| 2003-01-20 | . |
| 2003-01-21 | 250.12 |
| 2003-01-22 | 245.28 |
| 2003-01-23 | 245.86 |
| 2003-01-24 | 242.83 |
| 2003-01-27 | 235.34 |
| 2003-01-28 | 235.46 |
| 2003-01-29 | 234.75 |
| 2003-01-30 | 236.04 |
| 2003-01-31 | 235.76 |
| 2003-02-03 | 238.86 |
| 2003-02-04 | 234.47 |
| 2003-02-05 | 237.16 |
| 2003-02-06 | 233.76 |
| 2003-02-07 | 230.11 |
| 2003-02-10 | 227.34 |
| 2003-02-11 | 228.41 |
| 2003-02-12 | 225.06 |
| 2003-02-13 | 226.34 |
| 2003-02-14 | 227.62 |
| 2003-02-17 | . |
| 2003-02-18 | 231.45 |
| 2003-02-19 | 230.37 |
| 2003-02-20 | 229.96 |
| 2003-02-21 | 230.20 |
| 2003-02-24 | 226.75 |
| 2003-02-25 | 220.21 |
| 2003-02-26 | 219.28 |
| 2003-02-27 | 219.82 |
| 2003-02-28 | 223.76 |
| 2003-03-03 | 226.09 |
| 2003-03-04 | 224.60 |
| 2003-03-05 | 225.54 |
| 2003-03-06 | 223.63 |
| 2003-03-07 | 222.68 |
| 2003-03-10 | 219.72 |
| 2003-03-11 | 218.42 |
| 2003-03-12 | 212.46 |
| 2003-03-13 | 217.48 |
| 2003-03-14 | 221.74 |
| 2003-03-17 | 226.35 |
| 2003-03-18 | 230.52 |
| 2003-03-19 | 232.77 |
| 2003-03-20 | 232.90 |
| 2003-03-21 | 237.59 |
| 2003-03-24 | 232.70 |
| 2003-03-25 | 234.29 |
| 2003-03-26 | 233.58 |
| 2003-03-27 | 231.53 |
| 2003-03-28 | 228.78 |
| 2003-03-31 | 226.78 |
| 2003-04-01 | 228.17 |
| 2003-04-02 | 232.86 |
| 2003-04-03 | 232.83 |
| 2003-04-04 | 234.50 |
| 2003-04-07 | 242.19 |
| 2003-04-08 | 239.67 |
| 2003-04-09 | 238.41 |
| 2003-04-10 | 238.97 |
| 2003-04-11 | 240.43 |
| 2003-04-14 | 242.39 |
| 2003-04-15 | 246.08 |
| 2003-04-16 | 248.23 |
| 2003-04-17 | 250.76 |
| 2003-04-18 | . |
| 2003-04-21 | 249.28 |
| 2003-04-22 | 252.98 |
| 2003-04-23 | 255.81 |
| 2003-04-24 | 256.44 |
| 2003-04-25 | 253.82 |
| 2003-04-28 | 258.42 |
| 2003-04-29 | 259.90 |
| 2003-04-30 | 263.17 |
| 2003-05-01 | 264.89 |
| 2003-05-02 | 264.16 |
| 2003-05-05 | 268.11 |
| 2003-05-06 | 272.79 |
| 2003-05-07 | 271.37 |
| 2003-05-08 | 267.26 |
| 2003-05-09 | 270.64 |
| 2003-05-12 | 269.78 |
| 2003-05-13 | 269.54 |
| 2003-05-14 | 269.93 |
| 2003-05-15 | 270.82 |
| 2003-05-16 | 273.12 |
| 2003-05-19 | 269.06 |
| 2003-05-20 | 268.34 |
| 2003-05-21 | 268.49 |
| 2003-05-22 | 268.69 |
| 2003-05-23 | 269.83 |
| 2003-05-26 | . |
| 2003-05-27 | 272.64 |
| 2003-05-28 | 274.28 |
| 2003-05-29 | 276.75 |
| 2003-05-30 | 279.35 |
| 2003-06-02 | 283.22 |
| 2003-06-03 | 279.75 |
| 2003-06-04 | 283.10 |
| 2003-06-05 | 289.57 |
| 2003-06-06 | 294.12 |
| 2003-06-09 | 292.61 |
| 2003-06-10 | 291.06 |
| 2003-06-11 | 294.86 |
| 2003-06-12 | 296.28 |
| 2003-06-13 | 294.63 |
| 2003-06-16 | 299.55 |
| 2003-06-17 | 301.55 |
| 2003-06-18 | 297.86 |
| 2003-06-19 | 294.61 |
| 2003-06-20 | 294.76 |
| 2003-06-23 | 289.72 |
| 2003-06-24 | 287.19 |
| 2003-06-25 | 289.24 |
| 2003-06-26 | 286.73 |
| 2003-06-27 | 288.13 |
| 2003-06-30 | 288.00 |
| 2003-07-01 | 286.35 |
| 2003-07-02 | 290.42 |
| 2003-07-03 | 293.45 |
| 2003-07-04 | . |
| 2003-07-07 | 297.05 |
| 2003-07-08 | 297.80 |
| 2003-07-09 | 296.87 |
| 2003-07-10 | 293.94 |
| 2003-07-11 | 295.65 |
| 2003-07-14 | 298.93 |
| 2003-07-15 | 298.12 |
| 2003-07-16 | 297.07 |
| 2003-07-17 | 294.53 |
| 2003-07-18 | 295.93 |
| 2003-07-21 | 297.07 |
| 2003-07-22 | 298.81 |
| 2003-07-23 | 300.53 |
| 2003-07-24 | 306.45 |
| 2003-07-25 | 308.56 |
| 2003-07-28 | 310.20 |
| 2003-07-29 | 311.38 |
| 2003-07-30 | 310.02 |
| 2003-07-31 | 311.51 |
| 2003-08-01 | 311.99 |
| 2003-08-04 | 312.91 |
| 2003-08-05 | 315.61 |
| 2003-08-06 | 313.59 |
| 2003-08-07 | 313.83 |
| 2003-08-08 | 313.00 |
| 2003-08-11 | 312.58 |
| 2003-08-12 | 313.43 |
| 2003-08-13 | 317.88 |
| 2003-08-14 | 319.48 |
| 2003-08-15 | 321.12 |
| 2003-08-18 | 323.05 |
| 2003-08-19 | 326.33 |
| 2003-08-20 | 327.58 |
| 2003-08-21 | 326.90 |
| 2003-08-22 | 325.78 |
| 2003-08-25 | 322.84 |
| 2003-08-26 | 318.90 |
| 2003-08-27 | 321.03 |
| 2003-08-28 | 324.37 |
| 2003-08-29 | 327.60 |
| 2003-09-01 | . |
| 2003-09-02 | 332.56 |
| 2003-09-03 | 337.44 |
| 2003-09-04 | 338.67 |
| 2003-09-05 | 339.06 |
| 2003-09-08 | 341.98 |
| 2003-09-09 | 339.73 |
| 2003-09-10 | 334.00 |
| 2003-09-11 | 334.58 |
| 2003-09-12 | 336.55 |
| 2003-09-15 | 338.59 |
| 2003-09-16 | 338.16 |
| 2003-09-17 | 341.07 |
| 2003-09-18 | 344.21 |
| 2003-09-19 | 344.88 |
| 2003-09-22 | 340.42 |
| 2003-09-23 | 338.16 |
| 2003-09-24 | 336.50 |
| 2003-09-25 | 333.67 |
| 2003-09-26 | 332.19 |
| 2003-09-29 | 333.60 |
| 2003-09-30 | 330.05 |
| 2003-10-01 | 335.37 |
| 2003-10-02 | 337.66 |
| 2003-10-03 | 345.26 |
| 2003-10-06 | 346.58 |
| 2003-10-07 | 347.30 |
| 2003-10-08 | 350.23 |
| 2003-10-09 | 353.97 |
| 2003-10-10 | 355.25 |
| 2003-10-13 | 356.40 |
| 2003-10-14 | 358.37 |
| 2003-10-15 | 361.34 |
| 2003-10-16 | 362.12 |
| 2003-10-17 | 359.84 |
| 2003-10-20 | 361.44 |
| 2003-10-21 | 362.47 |
| 2003-10-22 | 357.68 |
| 2003-10-23 | 356.25 |
| 2003-10-24 | 356.24 |
| 2003-10-27 | 358.89 |
| 2003-10-28 | 361.12 |
| 2003-10-29 | 365.47 |
| 2003-10-30 | 368.52 |
| 2003-10-31 | 367.87 |
| 2003-11-03 | 369.74 |
| 2003-11-04 | 369.24 |
| 2003-11-05 | 367.42 |
| 2003-11-06 | 366.09 |
| 2003-11-07 | 371.51 |
| 2003-11-10 | 370.04 |
| 2003-11-11 | 368.08 |
| 2003-11-12 | 371.90 |
| 2003-11-13 | 375.93 |
| 2003-11-14 | 378.39 |
| 2003-11-17 | 370.27 |
| 2003-11-18 | 372.52 |
| 2003-11-19 | 371.43 |
| 2003-11-20 | 369.39 |
| 2003-11-21 | 370.33 |
| 2003-11-24 | 371.73 |
| 2003-11-25 | 373.77 |
| 2003-11-26 | 376.02 |
| 2003-11-27 | . |
| 2003-11-28 | 378.97 |
| 2003-12-01 | 384.61 |
| 2003-12-02 | 386.52 |
| 2003-12-03 | 391.75 |
| 2003-12-04 | 390.36 |
| 2003-12-05 | 388.66 |
| 2003-12-08 | 388.20 |
| 2003-12-09 | 390.75 |
| 2003-12-10 | 387.56 |
| 2003-12-11 | 387.11 |
| 2003-12-12 | 390.62 |
| 2003-12-15 | 393.32 |
| 2003-12-16 | 390.47 |
| 2003-12-17 | 387.50 |
| 2003-12-18 | 388.04 |
| 2003-12-19 | 389.26 |
| 2003-12-22 | 390.19 |
| 2003-12-23 | 391.72 |
| 2003-12-24 | 393.29 |
| 2003-12-25 | . |
| 2003-12-26 | 393.18 |
| 2003-12-29 | 396.77 |
| 2003-12-30 | 399.53 |
| 2003-12-31 | 401.94 |
| 2004-01-01 | . |
| 2004-01-02 | 405.05 |
| 2004-01-05 | 409.68 |
| 2004-01-06 | 411.06 |
| 2004-01-07 | 411.01 |
| 2004-01-08 | 418.25 |
| 2004-01-09 | 421.29 |
| 2004-01-12 | 415.34 |
| 2004-01-13 | 418.83 |
| 2004-01-14 | 421.86 |
| 2004-01-15 | 420.05 |
| 2004-01-16 | 415.80 |
| 2004-01-19 | . |
| 2004-01-20 | 421.52 |
| 2004-01-21 | 423.83 |
| 2004-01-22 | 427.05 |
| 2004-01-23 | 426.29 |
| 2004-01-26 | 419.60 |
| 2004-01-27 | 423.20 |
| 2004-01-28 | 424.57 |
| 2004-01-29 | 413.92 |
| 2004-01-30 | 415.05 |
| 2004-02-02 | 416.89 |
| 2004-02-03 | 418.67 |
| 2004-02-04 | 414.07 |
| 2004-02-05 | 417.39 |
| 2004-02-06 | 425.77 |
| 2004-02-09 | 430.04 |
| 2004-02-10 | 432.03 |
| 2004-02-11 | 434.13 |
| 2004-02-12 | 442.44 |
| 2004-02-13 | 439.92 |
| 2004-02-16 | . |
| 2004-02-17 | 444.71 |
| 2004-02-18 | 444.43 |
| 2004-02-19 | 442.35 |
| 2004-02-20 | 433.51 |
| 2004-02-23 | 432.05 |
| 2004-02-24 | 429.62 |
| 2004-02-25 | 427.72 |
| 2004-02-26 | 425.80 |
| 2004-02-27 | 425.08 |
| 2004-03-01 | 430.32 |
| 2004-03-02 | 429.76 |
| 2004-03-03 | 424.13 |
| 2004-03-04 | 425.92 |
| 2004-03-05 | 433.42 |
| 2004-03-08 | 431.22 |
| 2004-03-09 | 427.80 |
| 2004-03-10 | 416.87 |
| 2004-03-11 | 406.53 |
| 2004-03-12 | 406.85 |
| 2004-03-15 | 399.59 |
| 2004-03-16 | 405.02 |
| 2004-03-17 | 407.01 |
| 2004-03-18 | 408.69 |
| 2004-03-19 | 407.13 |
| 2004-03-22 | 399.71 |
| 2004-03-23 | 400.62 |
| 2004-03-24 | 397.11 |
| 2004-03-25 | 404.65 |
| 2004-03-26 | 401.43 |
| 2004-03-29 | 408.77 |
| 2004-03-30 | 410.21 |
| 2004-03-31 | 413.30 |
| 2004-04-01 | 421.54 |
| 2004-04-02 | 420.08 |
| 2004-04-05 | 418.70 |
| 2004-04-06 | 417.60 |
| 2004-04-07 | 421.91 |
| 2004-04-08 | 422.04 |
| 2004-04-09 | . |
| 2004-04-12 | 421.11 |
| 2004-04-13 | 418.25 |
| 2004-04-14 | 411.85 |
| 2004-04-15 | 410.08 |
| 2004-04-16 | 414.96 |
| 2004-04-19 | 416.41 |
| 2004-04-20 | 417.99 |
| 2004-04-21 | 412.36 |
| 2004-04-22 | 414.67 |
| 2004-04-23 | 418.79 |
| 2004-04-26 | 422.31 |
| 2004-04-27 | 423.38 |
| 2004-04-28 | 413.14 |
| 2004-04-29 | 410.82 |
| 2004-04-30 | 407.57 |
| 2004-05-03 | 409.92 |
| 2004-05-04 | 414.40 |
| 2004-05-05 | 417.01 |
| 2004-05-06 | 406.54 |
| 2004-05-07 | 401.07 |
| 2004-05-10 | 387.46 |
| 2004-05-11 | 390.42 |
| 2004-05-12 | 388.56 |
| 2004-05-13 | 390.17 |
| 2004-05-14 | 386.91 |
| 2004-05-17 | 384.52 |
| 2004-05-18 | 387.46 |
| 2004-05-19 | 397.82 |
| 2004-05-20 | 392.44 |
| 2004-05-21 | 396.37 |
| 2004-05-24 | 397.58 |
| 2004-05-25 | 398.65 |
| 2004-05-26 | 402.08 |
| 2004-05-27 | 409.39 |
| 2004-05-28 | 408.99 |
| 2004-05-31 | . |
| 2004-06-01 | 407.49 |
| 2004-06-02 | 412.74 |
| 2004-06-03 | 411.56 |
| 2004-06-04 | 414.42 |
| 2004-06-07 | 420.21 |
| 2004-06-08 | 420.35 |
| 2004-06-09 | 414.43 |
| 2004-06-10 | 415.04 |
| 2004-06-11 | . |
| 2004-06-14 | 408.31 |
| 2004-06-15 | 410.10 |
| 2004-06-16 | 410.75 |
| 2004-06-17 | 410.57 |
| 2004-06-18 | 414.03 |
| 2004-06-21 | 414.06 |
| 2004-06-22 | 411.03 |
| 2004-06-23 | 413.74 |
| 2004-06-24 | 419.02 |
| 2004-06-25 | 418.30 |
| 2004-06-28 | 423.46 |
| 2004-06-29 | 421.41 |
| 2004-06-30 | 424.27 |
| 2004-07-01 | 422.82 |
| 2004-07-02 | 423.35 |
| 2004-07-05 | . |
| 2004-07-06 | 419.10 |
| 2004-07-07 | 420.85 |
| 2004-07-08 | 421.72 |
| 2004-07-09 | 419.88 |
| 2004-07-12 | 419.77 |
| 2004-07-13 | 420.12 |
| 2004-07-14 | 421.57 |
| 2004-07-15 | 418.17 |
| 2004-07-16 | 422.43 |
| 2004-07-19 | 419.93 |
| 2004-07-20 | 417.97 |
| 2004-07-21 | 418.41 |
| 2004-07-22 | 413.82 |
| 2004-07-23 | 408.69 |
| 2004-07-26 | 406.97 |
| 2004-07-27 | 405.88 |
| 2004-07-28 | 406.40 |
| 2004-07-29 | 412.56 |
| 2004-07-30 | 413.27 |
| 2004-08-02 | 412.66 |
| 2004-08-03 | 414.84 |
| 2004-08-04 | 410.72 |
| 2004-08-05 | 412.43 |
| 2004-08-06 | 408.92 |
| 2004-08-09 | 403.56 |
| 2004-08-10 | 407.05 |
| 2004-08-11 | 401.46 |
| 2004-08-12 | 399.42 |
| 2004-08-13 | 402.63 |
| 2004-08-16 | 405.75 |
| 2004-08-17 | 406.00 |
| 2004-08-18 | 405.54 |
| 2004-08-19 | 408.52 |
| 2004-08-20 | 406.98 |
| 2004-08-23 | 409.76 |
| 2004-08-24 | 406.86 |
| 2004-08-25 | 406.94 |
| 2004-08-26 | 409.07 |
| 2004-08-27 | 409.74 |
| 2004-08-30 | 409.20 |
| 2004-08-31 | 409.45 |
| 2004-09-01 | 412.78 |
| 2004-09-02 | 414.43 |
| 2004-09-03 | 413.83 |
| 2004-09-06 | . |
| 2004-09-07 | 418.51 |
| 2004-09-08 | 420.52 |
| 2004-09-09 | 419.80 |
| 2004-09-10 | 426.81 |
| 2004-09-13 | 429.61 |
| 2004-09-14 | 430.09 |
| 2004-09-15 | 424.17 |
| 2004-09-16 | 425.03 |
| 2004-09-17 | 427.23 |
| 2004-09-20 | 425.63 |
| 2004-09-21 | 430.40 |
| 2004-09-22 | 428.67 |
| 2004-09-23 | 427.57 |
| 2004-09-24 | 427.34 |
| 2004-09-27 | 425.86 |
| 2004-09-28 | 427.33 |
| 2004-09-29 | 429.65 |
| 2004-09-30 | 432.43 |
| 2004-10-01 | 437.76 |
| 2004-10-04 | 439.22 |
| 2004-10-05 | 440.73 |
| 2004-10-06 | 440.05 |
| 2004-10-07 | 441.55 |
| 2004-10-08 | 443.87 |
| 2004-10-11 | 442.37 |
| 2004-10-12 | 434.42 |
| 2004-10-13 | 434.83 |
| 2004-10-14 | 435.09 |
| 2004-10-15 | 437.91 |
| 2004-10-18 | 438.31 |
| 2004-10-19 | 444.07 |
| 2004-10-20 | 442.90 |
| 2004-10-21 | 444.41 |
| 2004-10-22 | 446.84 |
| 2004-10-25 | 444.14 |
| 2004-10-26 | 445.21 |
| 2004-10-27 | 448.95 |
| 2004-10-28 | 447.40 |
| 2004-10-29 | 445.60 |
| 2004-11-01 | 451.13 |
| 2004-11-02 | 452.82 |
| 2004-11-03 | 456.90 |
| 2004-11-04 | 459.89 |
| 2004-11-05 | 465.01 |
| 2004-11-08 | 467.35 |
| 2004-11-09 | 465.74 |
| 2004-11-10 | 468.47 |
| 2004-11-11 | 471.83 |
| 2004-11-12 | 475.94 |
| 2004-11-15 | 476.04 |
| 2004-11-16 | 474.21 |
| 2004-11-17 | 479.53 |
| 2004-11-18 | 477.20 |
| 2004-11-19 | 477.33 |
| 2004-11-22 | 474.66 |
| 2004-11-23 | 478.56 |
| 2004-11-24 | 481.65 |
| 2004-11-25 | . |
| 2004-11-26 | 485.09 |
| 2004-11-29 | 487.00 |
| 2004-11-30 | 485.82 |
| 2004-12-01 | 489.84 |
| 2004-12-02 | 490.23 |
| 2004-12-03 | 491.98 |
| 2004-12-06 | 492.71 |
| 2004-12-07 | 493.89 |
| 2004-12-08 | 485.45 |
| 2004-12-09 | 480.96 |
| 2004-12-10 | 481.86 |
| 2004-12-13 | 487.04 |
| 2004-12-14 | 486.70 |
| 2004-12-15 | 491.88 |
| 2004-12-16 | 487.44 |
| 2004-12-17 | 484.46 |
| 2004-12-20 | 491.13 |
| 2004-12-21 | 490.76 |
| 2004-12-22 | 492.23 |
| 2004-12-23 | 496.18 |
| 2004-12-24 | . |
| 2004-12-27 | 500.34 |
| 2004-12-28 | 500.34 |
| 2004-12-29 | 499.10 |
| 2004-12-30 | 501.43 |
| 2004-12-31 | 500.90 |
| 2005-01-03 | 500.42 |
| 2005-01-04 | 495.13 |
| 2005-01-05 | 490.37 |
| 2005-01-06 | 489.25 |
| 2005-01-07 | 489.17 |
| 2005-01-10 | 492.77 |
| 2005-01-11 | 492.01 |
| 2005-01-12 | 494.01 |
| 2005-01-13 | 495.61 |
| 2005-01-14 | 494.60 |
| 2005-01-17 | . |
| 2005-01-18 | 495.97 |
| 2005-01-19 | 498.57 |
| 2005-01-20 | 493.51 |
| 2005-01-21 | 495.28 |
| 2005-01-24 | 495.68 |
| 2005-01-25 | 495.17 |
| 2005-01-26 | 501.66 |
| 2005-01-27 | 505.45 |
#2005-01-28| 502.88
#2005-01-31| 507.60
#2005-02-01| 509.78
#2005-02-02| 511.98
#2005-02-03| 508.46
#2005-02-04| 512.46
#2005-02-07| 510.66
#2005-02-08| 508.65
#2005-02-09| 508.57
#2005-02-10| 510.57
#2005-02-11| 515.10
#2005-02-14| 519.05
#2005-02-15| 520.71
#2005-02-16| 517.87
#2005-02-17| 522.03
#2005-02-18| 521.35
#2005-02-21| .
#2005-02-22| 523.06
#2005-02-23| 520.85
#2005-02-24| 522.65
#2005-02-25| 527.68
#2005-02-28| 531.92
#2005-03-01| 531.76
#2005-03-02| 529.34
#2005-03-03| 531.79
#2005-03-04| 541.72
#2005-03-07| 539.38
#2005-03-08| 542.73
#2005-03-09| 541.00
#2005-03-10| 538.65
#2005-03-11| 541.40
#2005-03-14| 537.87
#2005-03-15| 538.84
#2005-03-16| 537.50
#2005-03-17| 536.19
#2005-03-18| 533.30
#2005-03-21| 529.49
#2005-03-22| 530.77
#2005-03-23| 520.48
#2005-03-24| 520.20
#2005-03-25| .
#2005-03-28| 517.08
#2005-03-29| 517.55
#2005-03-30| 516.94
#2005-03-31| 520.09
#2005-04-01| 522.09
#2005-04-04| 514.92
#2005-04-05| 518.54
#2005-04-06| 521.98
#2005-04-07| 525.93
#2005-04-08| 526.57
#2005-04-11| 530.31
#2005-04-12| 525.48
#2005-04-13| 529.95
#2005-04-14| 524.31
#2005-04-15| 518.78
#2005-04-18| 510.87
#2005-04-19| 514.69
#2005-04-20| 514.98
#2005-04-21| 515.46
#2005-04-22| 519.58
#2005-04-25| 517.01
#2005-04-26| 512.06
#2005-04-27| 502.33
#2005-04-28| 496.51
#2005-04-29| 496.18
#2005-05-02| 496.03
#2005-05-03| 498.79
#2005-05-04| 501.99
#2005-05-05| 503.92
#2005-05-06| 501.35
#2005-05-09| 499.83
#2005-05-10| 500.24
#2005-05-11| 497.88
#2005-05-12| 495.92
#2005-05-13| 493.82
#2005-05-16| 491.58
#2005-05-17| 493.22
#2005-05-18| 500.67
#2005-05-19| 502.63
#2005-05-20| 499.32
#2005-05-23| 502.58
#2005-05-24| 502.57
#2005-05-25| 504.51
#2005-05-26| 506.31
#2005-05-27| 507.68
#2005-05-30| .
#2005-05-31| 503.03
#2005-06-01| 505.15
#2005-06-02| 505.60
#2005-06-03| 505.56
#2005-06-06| 506.74
#2005-06-07| 511.90
#2005-06-08| 514.35
#2005-06-09| 507.93
#2005-06-10| 508.10
#2005-06-13| 506.65
#2005-06-14| 507.09
#2005-06-15| 507.67
#2005-06-16| 510.51
#2005-06-17| 516.93
#2005-06-20| 512.88
#2005-06-21| 515.04
#2005-06-22| 516.18
#2005-06-23| 515.63
#2005-06-24| 512.74
#2005-06-27| 508.96
#2005-06-28| 508.60
#2005-06-29| 511.81
#2005-06-30| 510.29
#2005-07-01| 507.69
#2005-07-04| .
#2005-07-05| 503.78
#2005-07-06| 509.02
#2005-07-07| 501.75
#2005-07-08| 508.53
#2005-07-11| 519.04
#2005-07-12| 523.13
#2005-07-13| 522.25
#2005-07-14| 524.16
#2005-07-15| 521.81
#2005-07-18| 521.06
#2005-07-19| 518.18
#2005-07-20| 517.49
#2005-07-21| 527.58
#2005-07-22| 528.22
#2005-07-25| 525.06
#2005-07-26| 524.12
#2005-07-27| 528.84
#2005-07-28| 532.73
#2005-07-29| 535.14
#2005-08-01| 539.46
#2005-08-02| 542.35
#2005-08-03| 548.36
#2005-08-04| 549.93
#2005-08-05| 546.52
#2005-08-08| 550.08
#2005-08-09| 551.71
#2005-08-10| 557.59
#2005-08-11| 557.26
#2005-08-12| 555.77
#2005-08-15| 553.75
#2005-08-16| 551.00
#2005-08-17| 546.46
#2005-08-18| 538.69
#2005-08-19| 541.97
#2005-08-22| 548.03
#2005-08-23| 545.32
#2005-08-24| 545.30
#2005-08-25| 543.02
#2005-08-26| 542.75
#2005-08-29| 540.93
#2005-08-30| 537.90
#2005-08-31| 546.84
#2005-09-01| 558.72
#2005-09-02| 562.86
#2005-09-05| .
#2005-09-06| 566.89
#2005-09-07| 567.38
#2005-09-08| 565.43
#2005-09-09| 568.09
#2005-09-12| 564.38
#2005-09-13| 559.98
#2005-09-14| 562.54
#2005-09-15| 557.71
#2005-09-16| 562.61
#2005-09-19| 559.92
#2005-09-20| 561.37
#2005-09-21| 557.65
#2005-09-22| 550.99
#2005-09-23| 548.87
#2005-09-26| 552.67
#2005-09-27| 549.39
#2005-09-28| 554.74
#2005-09-29| 554.42
#2005-09-30| 560.94
#2005-10-03| 557.66
#2005-10-04| 560.39
#2005-10-05| 556.58
#2005-10-06| 555.94
#2005-10-07| 552.18
#2005-10-10| 552.63
#2005-10-11| 553.09
#2005-10-12| 549.30
#2005-10-13| 536.06
#2005-10-14| 541.76
#2005-10-17| 539.78
#2005-10-18| 533.01
#2005-10-19| 522.65
#2005-10-20| 525.94
#2005-10-21| 521.83
#2005-10-24| 528.15
#2005-10-25| 533.25
#2005-10-26| 535.20
#2005-10-27| 529.88
#2005-10-28| 527.97
#2005-10-31| 535.65
#2005-11-01| 537.74
#2005-11-02| 543.17
#2005-11-03| 548.05
#2005-11-04| 538.22
#2005-11-07| 540.25
#2005-11-08| 538.47
#2005-11-09| 538.66
#2005-11-10| 539.70
#2005-11-11| 541.55
#2005-11-14| 541.43
#2005-11-15| 540.12
#2005-11-16| 537.02
#2005-11-17| 542.73
#2005-11-18| 545.68
#2005-11-21| 549.79
#2005-11-22| 549.30
#2005-11-23| 556.32
#2005-11-24| .
#2005-11-25| 553.63
#2005-11-28| 554.58
#2005-11-29| 553.51
#2005-11-30| 553.31
#2005-12-01| 557.39
#2005-12-02| 562.92
#2005-12-05| 564.24
#2005-12-06| 569.23
#2005-12-07| 568.21
#2005-12-08| 571.62
#2005-12-09| 574.94
#2005-12-12| 581.12
#2005-12-13| 581.63
#2005-12-14| 584.62
#2005-12-15| 579.41
#2005-12-16| 585.05
#2005-12-19| 585.74
#2005-12-20| 582.41
#2005-12-21| 584.03
#2005-12-22| 587.70
#2005-12-23| 590.00
#2005-12-26| .
#2005-12-27| 592.06
#2005-12-28| 594.38
#2005-12-29| 595.99
#2005-12-30| 589.76
#2006-01-02| .
#2006-01-03| 605.22
#2006-01-04| 619.98
#2006-01-05| 617.82
#2006-01-06| 624.36
#2006-01-09| 621.65
#2006-01-10| 618.01
#2006-01-11| 626.23
#2006-01-12| 627.04
#2006-01-13| 625.44
#2006-01-16| .
#2006-01-17| 619.28
#2006-01-18| 615.29
#2006-01-19| 621.71
#2006-01-20| 617.84
#2006-01-23| 626.51
#2006-01-24| 627.25
#2006-01-25| 633.77
#2006-01-26| 642.95
#2006-01-27| 647.74
#2006-01-30| 644.23
#2006-01-31| 645.67
#2006-02-01| 651.05
#2006-02-02| 650.17
#2006-02-03| 643.19
#2006-02-06| 641.68
#2006-02-07| 638.25
#2006-02-08| 637.63
#2006-02-09| 645.44
#2006-02-10| 640.17
#2006-02-13| 641.50
#2006-02-14| 639.84
#2006-02-15| 642.92
#2006-02-16| 645.24
#2006-02-17| 650.25
#2006-02-20| .
#2006-02-21| 651.31
#2006-02-22| 655.96
#2006-02-23| 658.73
#2006-02-24| 657.50
#2006-02-27| 661.51
#2006-02-28| 653.47
#2006-03-01| 660.27
#2006-03-02| 659.92
#2006-03-03| 662.01
#2006-03-06| 666.09
#2006-03-07| 652.88
#2006-03-08| 645.29
#2006-03-09| 653.81
#2006-03-10| 654.76
#2006-03-13| 659.81
#2006-03-14| 663.73
#2006-03-15| 665.17
#2006-03-16| 674.45
#2006-03-17| 677.35
#2006-03-20| 679.76
#2006-03-21| 674.72
#2006-03-22| 674.20
#2006-03-23| 669.73
#2006-03-24| 675.03
#2006-03-27| 673.33
#2006-03-28| 674.15
#2006-03-29| 670.07
#2006-03-30| 684.07
#2006-03-31| 680.86
#2006-04-03| 689.55
#2006-04-04| 697.75
#2006-04-05| 698.60
#2006-04-06| 699.34
#2006-04-07| 691.98
#2006-04-10| 691.16
#2006-04-11| 684.67
#2006-04-12| 681.27
#2006-04-13| 683.86
#2006-04-14| .
#2006-04-17| 694.19
#2006-04-18| 693.98
#2006-04-19| 708.87
#2006-04-20| 708.57
#2006-04-21| 719.65
#2006-04-24| 721.05
#2006-04-25| 723.13
#2006-04-26| 729.52
#2006-04-27| 728.10
#2006-04-28| 728.31
#2006-05-01| 731.66
#2006-05-02| 737.06
#2006-05-03| 734.31
#2006-05-04| 745.32
#2006-05-05| 757.67
#2006-05-08| 758.78
#2006-05-09| 761.78
#2006-05-10| 763.72
#2006-05-11| 760.57
#2006-05-12| 746.10
#2006-05-15| 722.15
#2006-05-16| 720.01
#2006-05-17| 695.26
#2006-05-18| 688.94
#2006-05-19| 682.97
#2006-05-22| 655.57
#2006-05-23| 686.33
#2006-05-24| 667.41
#2006-05-25| 677.26
#2006-05-26| 690.59
#2006-05-29| .
#2006-05-30| 685.39
#2006-05-31| 688.28
#2006-06-01| 689.40
#2006-06-02| 697.70
#2006-06-05| 693.47
#2006-06-06| 668.12
#2006-06-07| 663.64
#2006-06-08| 631.06
#2006-06-09| 644.59
#2006-06-12| 633.49
#2006-06-13| 616.60
#2006-06-14| 618.49
#2006-06-15| 641.56
#2006-06-16| 637.34
#2006-06-19| 644.02
#2006-06-20| 647.72
#2006-06-21| 649.79
#2006-06-22| 649.70
#2006-06-23| 648.38
#2006-06-26| 647.28
#2006-06-27| 645.71
#2006-06-28| 640.59
#2006-06-29| 653.90
#2006-06-30| 678.61
#2006-07-03| 683.92
#2006-07-04| .
#2006-07-05| 671.04
#2006-07-06| 676.21
#2006-07-07| 678.35
#2006-07-10| 674.81
#2006-07-11| 666.68
#2006-07-12| 666.35
#2006-07-13| 653.59
#2006-07-14| 639.15
#2006-07-17| 622.84
#2006-07-18| 618.82
#2006-07-19| 640.55
#2006-07-20| 647.57
#2006-07-21| 637.68
#2006-07-24| 643.50
#2006-07-25| 644.66
#2006-07-26| 648.47
#2006-07-27| 661.10
#2006-07-28| 662.36
#2006-07-31| 664.29
#2006-08-01| 658.88
#2006-08-02| 669.44
#2006-08-03| 662.11
#2006-08-04| 674.60
#2006-08-07| 664.37
#2006-08-08| 664.67
#2006-08-09| 671.79
#2006-08-10| 657.14
#2006-08-11| 656.58
#2006-08-14| 660.70
#2006-08-15| 667.32
#2006-08-16| 678.62
#2006-08-17| 683.84
#2006-08-18| 681.00
#2006-08-21| 684.32
#2006-08-22| 680.14
#2006-08-23| 675.36
#2006-08-24| 675.72
#2006-08-25| 674.26
#2006-08-28| 680.10
#2006-08-29| 683.84
#2006-08-30| 693.95
#2006-08-31| 690.69
#2006-09-01| 695.47
#2006-09-04| .
#2006-09-05| 700.39
#2006-09-06| 694.29
#2006-09-07| 681.92
#2006-09-08| 682.44
#2006-09-11| 677.49
#2006-09-12| 688.39
#2006-09-13| 691.71
#2006-09-14| 696.92
#2006-09-15| 696.14
#2006-09-18| 699.32
#2006-09-19| 697.85
#2006-09-20| 700.38
#2006-09-21| 701.54
#2006-09-22| 697.38
#2006-09-25| 689.90
#2006-09-26| 695.07
#2006-09-27| 701.63
#2006-09-28| 702.59
#2006-09-29| 701.23
#2006-10-02| 706.20
#2006-10-03| 704.50
#2006-10-04| 702.59
#2006-10-05| 708.12
#2006-10-06| 702.71
#2006-10-09| 704.26
#2006-10-10| 706.51
#2006-10-11| 707.72
#2006-10-12| 716.64
#2006-10-13| 715.46
#2006-10-16| 719.38
#2006-10-17| 712.78
#2006-10-18| 721.12
#2006-10-19| 725.61
#2006-10-20| 730.77
#2006-10-23| 728.88
#2006-10-24| 729.96
#2006-10-25| 737.25
#2006-10-26| 743.77
#2006-10-27| 744.17
#2006-10-30| 739.50
#2006-10-31| 743.08
#2006-11-01| 745.07
#2006-11-02| 739.25
#2006-11-03| 739.94
#2006-11-06| 747.88
#2006-11-07| 757.41
#2006-11-08| 754.94
#2006-11-09| 760.31
#2006-11-10| 765.63
#2006-11-13| 766.13
#2006-11-14| 765.60
#2006-11-15| 772.77
#2006-11-16| 774.40
#2006-11-17| 767.08
#2006-11-20| 767.75
#2006-11-21| 768.19
#2006-11-22| 778.41
#2006-11-23| .
#2006-11-24| 779.24
#2006-11-27| 766.18
#2006-11-28| 762.24
#2006-11-29| 777.40
#2006-11-30| 779.69
#2006-12-01| 782.63
#2006-12-04| 786.75
#2006-12-05| 792.71
#2006-12-06| 794.03
#2006-12-07| 799.92
#2006-12-08| 803.71
#2006-12-11| 803.27
#2006-12-12| 808.26
#2006-12-13| 807.32
#2006-12-14| 807.93
#2006-12-15| 809.15
#2006-12-18| 809.40
#2006-12-19| 810.90
#2006-12-20| 818.96
#2006-12-21| 819.66
#2006-12-22| 815.99
#2006-12-25| .
#2006-12-26| 814.10
#2006-12-27| 822.12
#2006-12-28| 825.87
#2006-12-29| 829.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 839.28
#2007-01-04| 824.51
#2007-01-05| 812.08
#2007-01-08| 814.90
#2007-01-09| 817.91
#2007-01-10| 809.93
#2007-01-11| 818.20
#2007-01-12| 826.09
#2007-01-15| .
#2007-01-16| 835.06
#2007-01-17| 838.42
#2007-01-18| 838.14
#2007-01-19| 841.07
#2007-01-22| 841.97
#2007-01-23| 844.46
#2007-01-24| 846.99
#2007-01-25| 850.93
#2007-01-26| 838.65
#2007-01-29| 844.43
#2007-01-30| 855.98
#2007-01-31| 856.59
#2007-02-01| 867.49
#2007-02-02| 869.03
#2007-02-05| 867.65
#2007-02-06| 871.78
#2007-02-07| 882.59
#2007-02-08| 874.04
#2007-02-09| 879.80
#2007-02-12| 870.98
#2007-02-13| 875.63
#2007-02-14| 895.19
#2007-02-15| 894.37
#2007-02-16| 891.50
#2007-02-19| .
#2007-02-20| 895.88
#2007-02-21| 890.06
#2007-02-22| 895.44
#2007-02-23| 895.87
#2007-02-26| 899.44
#2007-02-27| 869.82
#2007-02-28| 855.15
#2007-03-01| 844.64
#2007-03-02| 847.23
#2007-03-05| 825.75
#2007-03-06| 833.22
#2007-03-07| 845.06
#2007-03-08| 859.74
#2007-03-09| 859.04
#2007-03-12| 863.32
#2007-03-13| 855.44
#2007-03-14| 832.31
#2007-03-15| 851.65
#2007-03-16| 854.60
#2007-03-19| 866.25
#2007-03-20| 868.31
#2007-03-21| 878.52
#2007-03-22| 893.82
#2007-03-23| 891.87
#2007-03-26| 889.42
#2007-03-27| 887.18
#2007-03-28| 882.67
#2007-03-29| 893.07
#2007-03-30| 893.07
#2007-04-02| 903.43
#2007-04-03| 915.04
#2007-04-04| 918.04
#2007-04-05| 924.87
#2007-04-06| .
#2007-04-09| 919.94
#2007-04-10| 935.05
#2007-04-11| 931.04
#2007-04-12| 931.03
#2007-04-13| 936.25
#2007-04-16| 950.52
#2007-04-17| 951.97
#2007-04-18| 948.56
#2007-04-19| 947.56
#2007-04-20| 961.17
#2007-04-23| 966.89
#2007-04-24| 959.23
#2007-04-25| 971.41
#2007-04-26| 974.09
#2007-04-27| 979.67
#2007-04-30| 979.98
#2007-05-01| 977.16
#2007-05-02| 982.89
#2007-05-03| 979.94
#2007-05-04| 989.07
#2007-05-07| 995.34
#2007-05-08| 975.15
#2007-05-09| 979.89
#2007-05-10| 972.20
#2007-05-11| 978.21
#2007-05-14| 979.68
#2007-05-15| 987.21
#2007-05-16| 988.37
#2007-05-17| 986.54
#2007-05-18| 999.78
#2007-05-21| 996.68
#2007-05-22|1001.06
#2007-05-23|1013.45
#2007-05-24|1009.06
#2007-05-25|1008.14
#2007-05-28| .
#2007-05-29|1012.97
#2007-05-30|1002.22
#2007-05-31|1017.50
#2007-06-01|1024.29
#2007-06-04|1029.54
#2007-06-05|1028.19
#2007-06-06|1007.31
#2007-06-07| 989.06
#2007-06-08| 977.98
#2007-06-11| 990.97
#2007-06-12| 984.34
#2007-06-13| 985.87
#2007-06-14|1009.00
#2007-06-15|1027.72
#2007-06-18|1028.39
#2007-06-19|1025.98
#2007-06-20|1034.91
#2007-06-21|1020.20
#2007-06-22|1021.45
#2007-06-25|1018.91
#2007-06-26|1011.30
#2007-06-27|1002.99
#2007-06-28|1020.10
#2007-06-29|1027.61
#2007-07-02|1039.12
#2007-07-03|1053.33
#2007-07-04| .
#2007-07-05|1054.96
#2007-07-06|1059.07
#2007-07-09|1067.78
#2007-07-10|1063.56
#2007-07-11|1065.23
#2007-07-12|1082.25
#2007-07-13|1086.25
#2007-07-16|1086.61
#2007-07-17|1077.51
#2007-07-18|1066.96
#2007-07-19|1082.36
#2007-07-20|1072.61
#2007-07-23|1076.30
#2007-07-24|1062.40
#2007-07-25|1030.81
#2007-07-26| 999.39
#2007-07-27| 988.73
#2007-07-30| 996.25
#2007-07-31|1012.28
#2007-08-01| 999.57
#2007-08-02|1001.00
#2007-08-03| 998.05
#2007-08-06| 985.45
#2007-08-07| 990.94
#2007-08-08|1013.66
#2007-08-09| 985.50
#2007-08-10| 955.33
#2007-08-13| 970.37
#2007-08-14| 958.70
#2007-08-15| 940.97
#2007-08-16| 896.82
#2007-08-17| 913.60
#2007-08-20| 922.25
#2007-08-21| 921.83
#2007-08-22| 953.25
#2007-08-23| 963.77
#2007-08-24| 975.10
#2007-08-27| 976.00
#2007-08-28| 956.66
#2007-08-29| 963.10
#2007-08-30| 974.42
#2007-08-31| 991.29
#2007-09-03| .
#2007-09-04| 995.96
#2007-09-05| 983.15
#2007-09-06| 987.63
#2007-09-07| 964.64
#2007-09-10| 952.63
#2007-09-11| 973.33
#2007-09-12| 977.31
#2007-09-13| 982.73
#2007-09-14| 969.22
#2007-09-17| 951.07
#2007-09-18| 965.85
#2007-09-19| 999.37
#2007-09-20|1001.92
#2007-09-21|1012.13
#2007-09-24|1009.49
#2007-09-25| 999.68
#2007-09-26|1002.95
#2007-09-27|1014.68
#2007-09-28|1018.40
#2007-10-01|1032.44
#2007-10-02|1035.88
#2007-10-03|1040.01
#2007-10-04|1041.37
#2007-10-05|1051.73
#2007-10-08|1046.55
#2007-10-09|1053.23
#2007-10-10|1062.09
#2007-10-11|1076.27
#2007-10-12|1067.50
#2007-10-15|1063.33
#2007-10-16|1044.26
#2007-10-17|1060.60
#2007-10-18|1051.96
#2007-10-19|1044.38
#2007-10-22|1017.89
#2007-10-23|1047.70
#2007-10-24|1038.54
#2007-10-25|1060.64
#2007-10-26|1066.37
#2007-10-29|1077.06
#2007-10-30|1070.09
#2007-10-31|1080.37
#2007-11-01|1066.56
#2007-11-02|1065.61
#2007-11-05|1061.26
#2007-11-06|1080.16
#2007-11-07|1076.46
#2007-11-08|1079.71
#2007-11-09|1060.66
#2007-11-12|1045.14
#2007-11-13|1036.03
#2007-11-14|1049.79
#2007-11-15|1023.49
#2007-11-16|1007.88
#2007-11-19| 974.67
#2007-11-20| 995.93
#2007-11-21| 971.02
#2007-11-22| .
#2007-11-23| 990.52
#2007-11-26| 995.97
#2007-11-27| 985.85
#2007-11-28|1009.69
#2007-11-29|1017.42
#2007-11-30|1027.82
#2007-12-03|1018.87
#2007-12-04|1003.72
#2007-12-05|1016.08
#2007-12-06|1015.79
#2007-12-07|1030.66
#2007-12-10|1042.69
#2007-12-11|1040.54
#2007-12-12|1040.13
#2007-12-13|1005.05
#2007-12-14| 995.95
#2007-12-17| 966.72
#2007-12-18| 971.27
#2007-12-19| 968.82
#2007-12-20| 966.66
#2007-12-21| 985.43
#2007-12-24| 987.67
#2007-12-25| .
#2007-12-26| 993.91
#2007-12-27|1003.52
#2007-12-28|1014.75
#2007-12-31|1011.12
#2008-01-01| .
#2008-01-02|1006.72
#2008-01-03| 992.29
#2008-01-04| 966.39
#2008-01-07| 941.10
#2008-01-08| 953.23
#2008-01-09| 924.44
#2008-01-10| 910.76
#2008-01-11| 915.53
#2008-01-14| 931.96
#2008-01-15| 904.15
#2008-01-16| 878.88
#2008-01-17| 878.33
#2008-01-18| 869.73
#2008-01-21| .
#2008-01-22| 850.63
#2008-01-23| 824.47
#2008-01-24| 864.92
#2008-01-25| 873.72
#2008-01-28| 868.24
#2008-01-29| 890.66
#2008-01-30| 888.97
#2008-01-31| 882.84
#2008-02-01| 910.95
#2008-02-04| 921.58
#2008-02-05| 875.75
#2008-02-06| 881.23
#2008-02-07| 851.74
#2008-02-08| 853.30
#2008-02-11| 847.91
#2008-02-12| 887.89
#2008-02-13| 886.20
#2008-02-14| 898.61
#2008-02-15| 887.68
#2008-02-18| .
#2008-02-19| 914.29
#2008-02-20| 899.39
#2008-02-21| 915.87
#2008-02-22| 909.03
#2008-02-25| 927.62
#2008-02-26| 946.68
#2008-02-27| 959.82
#2008-02-28| 943.19
#2008-02-29| 929.27
#2008-03-03| 920.98
#2008-03-04| 914.07
#2008-03-05| 938.29
#2008-03-06| 933.81
#2008-03-07| 923.82
#2008-03-10| 908.23
#2008-03-11| 916.17
#2008-03-12| 935.85
#2008-03-13| 925.35
#2008-03-14| 921.89
#2008-03-17| 875.07
#2008-03-18| 903.33
#2008-03-19| 885.91
#2008-03-20| 864.29
#2008-03-21| .
#2008-03-24| 863.25
#2008-03-25| 900.42
#2008-03-26| 910.34
#2008-03-27| 928.19
#2008-03-28| 922.40
#2008-03-31| 928.97
#2008-04-01| 938.78
#2008-04-02| 947.22
#2008-04-03| 939.90
#2008-04-04| 949.92
#2008-04-07| 957.75
#2008-04-08| 944.08
#2008-04-09| 943.05
#2008-04-10| 941.69
#2008-04-11| 926.60
#2008-04-14| 924.01
#2008-04-15| 925.21
#2008-04-16| 953.47
#2008-04-17| 946.82
#2008-04-18| 957.82
#2008-04-21| 955.75
#2008-04-22| 957.08
#2008-04-23| 963.15
#2008-04-24| 955.62
#2008-04-25| 964.88
#2008-04-28| 971.84
#2008-04-29| 955.15
#2008-04-30| 962.92
#2008-05-01| 957.12
#2008-05-02| 974.11
#2008-05-05| 978.51
#2008-05-06| 979.90
#2008-05-07| 981.06
#2008-05-08| 986.95
#2008-05-09| 978.26
#2008-05-12| 987.40
#2008-05-13| 986.50
#2008-05-14| 989.57
#2008-05-15| 995.98
#2008-05-16|1010.66
#2008-05-19|1023.03
#2008-05-20|1006.18
#2008-05-21|1006.19
#2008-05-22|1006.65
#2008-05-23| 995.30
#2008-05-26| .
#2008-05-27| 986.23
#2008-05-28| 990.43
#2008-05-29| 986.80
#2008-05-30| 991.98
#2008-06-02| 981.73
#2008-06-03| 987.05
#2008-06-04| 982.09
#2008-06-05| 983.95
#2008-06-06| 980.12
#2008-06-09| 969.92
#2008-06-10| 943.90
#2008-06-11| 931.60
#2008-06-12| 935.27
#2008-06-13| 937.13
#2008-06-16| 948.34
#2008-06-17| 961.53
#2008-06-18| 942.03
#2008-06-19| 937.90
#2008-06-20| 931.15
#2008-06-23| 919.63
#2008-06-24| 909.52
#2008-06-25| 915.55
#2008-06-26| 899.19
#2008-06-27| 898.59
#2008-06-30| 896.56
#2008-07-01| 875.88
#2008-07-02| 866.25
#2008-07-03| 861.43
#2008-07-04| .
#2008-07-07| 865.56
#2008-07-08| 848.04
#2008-07-09| 866.08
#2008-07-10| 850.71
#2008-07-11| 833.44
#2008-07-14| 847.38
#2008-07-15| 835.72
#2008-07-16| 843.54
#2008-07-17| 874.31
#2008-07-18| 883.97
#2008-07-21| 891.02
#2008-07-22| 891.17
#2008-07-23| 897.96
#2008-07-24| 867.30
#2008-07-25| 865.13
#2008-07-28| 857.82
#2008-07-29| 854.25
#2008-07-30| 874.24
#2008-07-31| 876.15
#2008-08-01| 862.64
#2008-08-04| 852.83
#2008-08-05| 865.35
#2008-08-06| 873.82
#2008-08-07| 873.11
#2008-08-08| 863.86
#2008-08-11| 872.62
#2008-08-12| 856.91
#2008-08-13| 834.19
#2008-08-14| 839.26
#2008-08-15| 835.88
#2008-08-18| 836.11
#2008-08-19| 814.00
#2008-08-20| 817.92
#2008-08-21| 821.11
#2008-08-22| 834.23
#2008-08-25| 824.42
#2008-08-26| 818.35
#2008-08-27| 825.85
#2008-08-28| 841.33
#2008-08-29| 842.55
#2008-09-01| .
#2008-09-02| 840.51
#2008-09-03| 824.81
#2008-09-04| 791.81
#2008-09-05| 767.10
#2008-09-08| 782.33
#2008-09-09| 760.89
#2008-09-10| 750.86
#2008-09-11| 740.54
#2008-09-12| 762.63
#2008-09-15| 744.46
#2008-09-16| 725.50
#2008-09-17| 714.83
#2008-09-18| 718.07
#2008-09-19| 770.05
#2008-09-22| 767.69
#2008-09-23| 754.12
#2008-09-24| 744.31
#2008-09-25| 751.81
#2008-09-26| 731.38
#2008-09-29| 682.55
#2008-09-30| 677.29
#2008-10-01| 669.61
#2008-10-02| 645.80
#2008-10-03| 651.61
#2008-10-06| 586.71
#2008-10-07| 584.83
#2008-10-08| 550.28
#2008-10-09| 555.44
#2008-10-10| 517.91
#2008-10-13| 568.98
#2008-10-14| 583.14
#2008-10-15| 532.96
#2008-10-16| 494.21
#2008-10-17| 501.74
#2008-10-20| 511.09
#2008-10-21| 515.60
#2008-10-22| 479.37
#2008-10-23| 459.77
#2008-10-24| 432.03
#2008-10-27| 403.59
#2008-10-28| 408.67
#2008-10-29| 458.82
#2008-10-30| 474.03
#2008-10-31| 478.53
#2008-11-03| 493.68
#2008-11-04| 527.66
#2008-11-05| 514.55
#2008-11-06| 469.59
#2008-11-07| 472.89
#2008-11-10| 486.47
#2008-11-11| 454.41
#2008-11-12| 437.68
#2008-11-13| 438.45
#2008-11-14| 444.22
#2008-11-17| 433.21
#2008-11-18| 429.90
#2008-11-19| 413.44
#2008-11-20| 396.28
#2008-11-21| 392.49
#2008-11-24| 436.92
#2008-11-25| 453.41
#2008-11-26| 450.67
#2008-11-27| .
#2008-11-28| 459.97
#2008-12-01| 430.48
#2008-12-02| 442.07
#2008-12-03| 443.66
#2008-12-04| 442.20
#2008-12-05| 420.59
#2008-12-08| 461.31
#2008-12-09| 467.15
#2008-12-10| 474.99
#2008-12-11| 476.72
#2008-12-12| 473.23
#2008-12-15| 482.76
#2008-12-16| 490.42
#2008-12-17| 513.62
#2008-12-18| 521.88
#2008-12-19| 501.76
#2008-12-22| 490.67
#2008-12-23| 491.98
#2008-12-24| 491.29
#2008-12-25| .
#2008-12-26| 492.88
#2008-12-29| 506.52
#2008-12-30| 512.82
#2008-12-31| 507.15
#2009-01-01| .
#2009-01-02| 524.36
#2009-01-05| 526.35
#2009-01-06| 529.24
#2009-01-07| 532.01
#2009-01-08| 524.90
#2009-01-09| 511.56
#2009-01-12| 494.54
#2009-01-13| 477.23
#2009-01-14| 451.11
#2009-01-15| 448.93
#2009-01-16| 460.22
#2009-01-19| .
#2009-01-20| 434.77
#2009-01-21| 438.07
#2009-01-22| 436.93
#2009-01-23| 425.32
#2009-01-26| 443.01
#2009-01-27| 449.53
#2009-01-28| 472.31
#2009-01-29| 460.23
#2009-01-30| 452.41
#2009-02-02| 438.33
#2009-02-03| 450.77
#2009-02-04| 467.98
#2009-02-05| 469.66
#2009-02-06| 488.41
#2009-02-09| 500.77
#2009-02-10| 480.45
#2009-02-11| 474.59
#2009-02-12| 463.27
#2009-02-13| 473.05
#2009-02-16| .
#2009-02-17| 442.79
#2009-02-18| 438.91
#2009-02-19| 445.68
#2009-02-20| 424.14
#2009-02-23| 419.71
#2009-02-24| 416.06
#2009-02-25| 413.70
#2009-02-26| 420.82
#2009-02-27| 414.15
#2009-03-02| 392.51
#2009-03-03| 386.03
#2009-03-04| 405.64
#2009-03-05| 389.00
#2009-03-06| 387.68
#2009-03-09| 384.44
#2009-03-10| 409.02
#2009-03-11| 413.94
#2009-03-12| 415.51
#2009-03-13| 419.08
#2009-03-16| 432.21
#2009-03-17| 427.22
#2009-03-18| 425.91
#2009-03-19| 445.43
#2009-03-20| 441.68
#2009-03-23| 453.78
#2009-03-24| 453.92
#2009-03-25| 451.02
#2009-03-26| 451.57
#2009-03-27| 442.11
#2009-03-30| 420.79
#2009-03-31| 437.83
#2009-04-01| 444.61
#2009-04-02| 475.90
#2009-04-03| 482.22
#2009-04-06| 476.81
#2009-04-07| 464.44
#2009-04-08| 462.44
#2009-04-09| 474.99
#2009-04-10| .
#2009-04-13| 479.42
#2009-04-14| 488.03
#2009-04-15| 484.62
#2009-04-16| 493.51
#2009-04-17| 501.06
#2009-04-20| 473.74
#2009-04-21| 478.10
#2009-04-22| 495.40
#2009-04-23| 493.70
#2009-04-24| 515.36
#2009-04-27| 510.13
#2009-04-28| 494.46
#2009-04-29| 514.90
#2009-04-30| 522.37
#2009-05-01| 524.21
#2009-05-04| 545.29
#2009-05-05| 551.13
#2009-05-06| 556.59
#2009-05-07| 551.42
#2009-05-08| 558.81
#2009-05-11| 550.71
#2009-05-12| 548.23
#2009-05-13| 526.47
#2009-05-14| 533.14
#2009-05-15| 541.57
#2009-05-18| 548.12
#2009-05-19| 566.75
#2009-05-20| 578.94
#2009-05-21| 567.13
#2009-05-22| 572.67
#2009-05-25| .
#2009-05-26| 571.45
#2009-05-27| 575.53
#2009-05-28| 565.62
#2009-05-29| 573.95
#2009-06-01| 594.56
#2009-06-02| 605.96
#2009-06-03| 591.36
#2009-06-04| 588.92
#2009-06-05| 585.26
#2009-06-08| 571.46
#2009-06-09| 580.05
#2009-06-10| 587.50
#2009-06-11| 596.42
#2009-06-12| 590.56
#2009-06-15| 567.85
#2009-06-16| 572.77
#2009-06-17| 554.78
#2009-06-18| 555.90
#2009-06-19| 559.69
#2009-06-22| 542.02
#2009-06-23| 541.86
#2009-06-24| 560.05
#2009-06-25| 552.39
#2009-06-26| 561.93
#2009-06-29| 575.54
#2009-06-30| 568.82
#2009-07-01| 581.67
#2009-07-02| 562.52
#2009-07-03| .
#2009-07-06| 548.05
#2009-07-07| 547.68
#2009-07-08| 537.29
#2009-07-09| 545.91
#2009-07-10| 537.67
#2009-07-13| 547.66
#2009-07-14| 556.07
#2009-07-15| 577.03
#2009-07-16| 579.78
#2009-07-17| 582.74
#2009-07-20| 593.61
#2009-07-21| 604.95
#2009-07-22| 604.74
#2009-07-23| 617.10
#2009-07-24| 615.84
#2009-07-27| 617.80
#2009-07-28| 610.96
#2009-07-29| 611.20
#2009-07-30| 625.32
#2009-07-31| 634.39
#2009-08-03| 659.43
#2009-08-04| 656.55
#2009-08-05| 656.85
#2009-08-06| 657.45
#2009-08-07| 658.94
#2009-08-10| 654.70
#2009-08-11| 640.81
#2009-08-12| 650.33
#2009-08-13| 663.84
#2009-08-14| 657.57
#2009-08-17| 635.72
#2009-08-18| 645.12
#2009-08-19| 647.07
#2009-08-20| 658.40
#2009-08-21| 680.11
#2009-08-24| 690.67
#2009-08-25| 696.94
#2009-08-26| 683.25
#2009-08-27| 677.40
#2009-08-28| 694.54
#2009-08-31| 684.99
#2009-09-01| 669.52
#2009-09-02| 660.63
#2009-09-03| 666.05
#2009-09-04| 674.28
#2009-09-07| .
#2009-09-08| 703.51
#2009-09-09| 718.33
#2009-09-10| 724.79
#2009-09-11| 730.84
#2009-09-14| 728.87
#2009-09-15| 728.71
#2009-09-16| 744.05
#2009-09-17| 752.52
#2009-09-18| 746.84
#2009-09-21| 734.04
#2009-09-22| 745.83
#2009-09-23| 748.97
#2009-09-24| 731.62
#2009-09-25| 722.27
#2009-09-28| 732.58
#2009-09-29| 726.76
#2009-09-30| 726.33
#2009-10-01| 710.77
#2009-10-02| 697.24
#2009-10-05| 703.40
#2009-10-06| 729.13
#2009-10-07| 723.90
#2009-10-08| 743.95
#2009-10-09| 742.81
#2009-10-12| 752.39
#2009-10-13| 745.51
#2009-10-14| 768.60
#2009-10-15| 771.39
#2009-10-16| 762.83
#2009-10-19| 774.05
#2009-10-20| 769.46
#2009-10-21| 770.57
#2009-10-22| 759.90
#2009-10-23| 760.96
#2009-10-26| 746.89
#2009-10-27| 737.81
#2009-10-28| 714.66
#2009-10-29| 731.39
#2009-10-30| 715.39
#2009-11-02| 718.28
#2009-11-03| 705.03
#2009-11-04| 726.53
#2009-11-05| 735.80
#2009-11-06| 736.67
#2009-11-09| 757.84
#2009-11-10| 754.92
#2009-11-11| 758.26
#2009-11-12| 755.39
#2009-11-13| 757.23
#2009-11-16| 775.69
#2009-11-17| 762.64
#2009-11-18| 771.48
#2009-11-19| 749.92
#2009-11-20| 743.96
#2009-11-23| 765.06
#2009-11-24| 757.14
#2009-11-25| 764.55
#2009-11-26| .
#2009-11-27| 744.17
#2009-11-30| 736.13
#2009-12-01| 761.69
#2009-12-02| 766.90
#2009-12-03| 761.23
#2009-12-04| 758.99
#2009-12-07| 752.26
#2009-12-08| 739.12
#2009-12-09| 729.81
#2009-12-10| 735.32
#2009-12-11| 737.67
#2009-12-14| 743.34
#2009-12-15| 738.64
#2009-12-16| 748.70
#2009-12-17| 731.52
#2009-12-18| 725.58
#2009-12-21| 735.95
#2009-12-22| 736.41
#2009-12-23| 742.86
#2009-12-24| 743.32
#2009-12-25| .
#2009-12-28| 749.90
#2009-12-29| 755.64
#2009-12-30| 749.86
#2009-12-31| 754.81
#2010-01-01| .
#2010-01-04| 773.51
#2010-01-05| 774.80
#2010-01-06| 776.99
#2010-01-07| 777.78
#2010-01-08| 783.37
#2010-01-11| 796.12
#2010-01-12| 784.26
#2010-01-13| 786.24
#2010-01-14| 790.73
#2010-01-15| 781.71
#2010-01-18| .
#2010-01-19| 784.69
#2010-01-20| 764.57
#2010-01-21| 751.42
#2010-01-22| 746.31
#2010-01-25| 746.45
#2010-01-26| 744.37
#2010-01-27| 742.93
#2010-01-28| 729.21
#2010-01-29| 733.99
#2010-02-01| 736.26
#2010-02-02| 749.85
#2010-02-03| 746.22
#2010-02-04| 720.27
#2010-02-05| 700.54
#2010-02-08| 701.28
#2010-02-09| 706.33
#2010-02-10| 706.31
#2010-02-11| 707.79
#2010-02-12| 699.35
#2010-02-15| .
#2010-02-16| 710.42
#2010-02-17| 722.14
#2010-02-18| 729.98
#2010-02-19| 726.81
#2010-02-22| 731.80
#2010-02-23| 724.56
#2010-02-24| 726.47
#2010-02-25| 710.55
#2010-02-26| 725.14
#2010-03-01| 728.25
#2010-03-02| 739.31
#2010-03-03| 753.63
#2010-03-04| 751.05
#2010-03-05| 761.16
#2010-03-08| 762.71
#2010-03-09| 758.15
#2010-03-10| 768.38
#2010-03-11| 766.30
#2010-03-12| 778.63
#2010-03-15| 766.45
#2010-03-16| 780.37
#2010-03-17| 788.99
#2010-03-18| 782.58
#2010-03-19| 777.21
#2010-03-22| 778.43
#2010-03-23| 786.51
#2010-03-24| 776.97
#2010-03-25| 783.32
#2010-03-26| 783.01
#2010-03-29| 786.02
#2010-03-30| 780.67
#2010-03-31| 787.74
#2010-04-01| 802.95
#2010-04-02| .
#2010-04-05| 801.30
#2010-04-06| 804.84
#2010-04-07| 800.75
#2010-04-08| 794.76
#2010-04-09| 807.39
#2010-04-12| 814.75
#2010-04-13| 809.06
#2010-04-14| 818.83
#2010-04-15| 819.82
#2010-04-16| 809.51
#2010-04-19| 802.24
#2010-04-20| 817.41
#2010-04-21| 811.00
#2010-04-22| 794.98
#2010-04-23| 813.10
#2010-04-26| 823.86
#2010-04-27| 800.56
#2010-04-28| 779.87
#2010-04-29| 797.03
#2010-04-30| 798.51
#2010-05-03| 792.07
#2010-05-04| 762.94
#2010-05-05| 743.81
#2010-05-06| 730.58
#2010-05-07| 697.46
#2010-05-10| 754.03
#2010-05-11| 745.96
#2010-05-12| 765.33
#2010-05-13| 761.19
#2010-05-14| 732.31
#2010-05-17| 719.89
#2010-05-18| 734.07
#2010-05-19| 706.58
#2010-05-20| 683.21
#2010-05-21| 694.60
#2010-05-24| 687.50
#2010-05-25| 658.96
#2010-05-26| 679.25
#2010-05-27| 703.52
#2010-05-28| 708.03
#2010-05-31| .
#2010-06-01| 710.83
#2010-06-02| 707.00
#2010-06-03| 718.18
#2010-06-04| 697.21
#2010-06-07| 683.82
#2010-06-08| 681.06
#2010-06-09| 703.67
#2010-06-10| 721.12
#2010-06-11| 717.12
#2010-06-14| 743.01
#2010-06-15| 751.91
#2010-06-16| 750.85
#2010-06-17| 752.06
#2010-06-18| 756.75
#2010-06-21| 767.75
#2010-06-22| 756.77
#2010-06-23| 747.48
#2010-06-24| 737.03
#2010-06-25| 734.38
#2010-06-28| 745.47
#2010-06-29| 712.34
#2010-06-30| 713.03
#2010-07-01| 705.71
#2010-07-02| 713.67
#2010-07-05| .
#2010-07-06| 734.91
#2010-07-07| 738.81
#2010-07-08| 751.01
#2010-07-09| 752.46
#2010-07-12| 752.34
#2010-07-13| 774.16
#2010-07-14| 778.30
#2010-07-15| 775.37
#2010-07-16| 766.61
#2010-07-19| 759.92
#2010-07-20| 751.46
#2010-07-21| 761.33
#2010-07-22| 787.26
#2010-07-23| 791.17
#2010-07-26| 802.04
#2010-07-27| 797.55
#2010-07-28| 794.41
#2010-07-29| 794.04
#2010-07-30| 790.36
#2010-08-02| 819.46
#2010-08-03| 820.60
#2010-08-04| 814.53
#2010-08-05| 817.64
#2010-08-06| 816.67
#2010-08-09| 823.90
#2010-08-10| 804.66
#2010-08-11| 774.37
#2010-08-12| 766.84
#2010-08-13| 763.77
#2010-08-16| 770.78
#2010-08-17| 783.98
#2010-08-18| 782.87
#2010-08-19| 772.29
#2010-08-20| 752.54
#2010-08-23| 751.56
#2010-08-24| 737.77
#2010-08-25| 729.02
#2010-08-26| 744.15
#2010-08-27| 747.04
#2010-08-30| 743.54
#2010-08-31| 747.20
#2010-09-01| 776.93
#2010-09-02| 779.49
#2010-09-03| 786.98
#2010-09-06| .
#2010-09-07| 777.25
#2010-09-08| 784.59
#2010-09-09| 793.81
#2010-09-10| 793.60
#2010-09-13| 807.82
#2010-09-14| 815.40
#2010-09-15| 817.25
#2010-09-16| 818.59
#2010-09-17| 819.63
#2010-09-20| 831.79
#2010-09-21| 836.64
#2010-09-22| 841.24
#2010-09-23| 832.62
#2010-09-24| 857.21
#2010-09-27| 853.95
#2010-09-28| 859.84
#2010-09-29| 865.33
#2010-09-30| 864.73
#2010-10-01| 865.51
#2010-10-04| 855.64
#2010-10-05| 874.51
#2010-10-06| 885.81
#2010-10-07| 883.69
#2010-10-08| 881.70
#2010-10-11| 887.80
#2010-10-12| 882.44
#2010-10-13| 907.10
#2010-10-14| 915.82
#2010-10-15| 911.57
#2010-10-18| 908.24
#2010-10-19| 894.56
#2010-10-20| 912.38
#2010-10-21| 927.30
#2010-10-22| 918.19
#2010-10-25| 923.89
#2010-10-26| 912.24
#2010-10-27| 898.59
#2010-10-28| 906.04
#2010-10-29| 904.30
#2010-11-01| 910.76
#2010-11-02| 922.71
#2010-11-03| 917.65
#2010-11-04| 944.09
#2010-11-05| 935.50
#2010-11-08| 930.68
#2010-11-09| 938.09
#2010-11-10| 916.99
#2010-11-11| 913.96
#2010-11-12| 913.03
#2010-11-15| 912.98
#2010-11-16| 887.36
#2010-11-17| 893.24
#2010-11-18| 912.63
#2010-11-19| 915.38
#2010-11-22| 909.21
#2010-11-23| 884.40
#2010-11-24| 896.65
#2010-11-25| .
#2010-11-26| 890.90
#2010-11-29| 873.04
#2010-11-30| 871.93
#2010-12-01| 895.50
#2010-12-02| 921.85
#2010-12-03| 934.99
#2010-12-06| 934.36
#2010-12-07| 946.41
#2010-12-08| 936.11
#2010-12-09| 926.82
#2010-12-10| 933.89
#2010-12-13| 950.66
#2010-12-14| 952.93
#2010-12-15| 953.19
#2010-12-16| 947.64
#2010-12-17| 944.50
#2010-12-20| 949.22
#2010-12-21| 959.94
#2010-12-22| 959.16
#2010-12-23| 957.04
#2010-12-24| .
#2010-12-27| 955.52
#2010-12-28| 955.40
#2010-12-29| 961.14
#2010-12-30| 961.69
#2010-12-31| 969.77
#2011-01-03| 978.55
#2011-01-04| 976.22
#2011-01-05| 954.85
#2011-01-06| 949.31
#2011-01-07| 948.26
#2011-01-10| 938.17
#2011-01-11| 958.62
#2011-01-12| 974.66
#2011-01-13| 984.45
#2011-01-14| 984.76
#2011-01-17| .
#2011-01-18| 992.68
#2011-01-19| 983.50
#2011-01-20| 958.29
#2011-01-21| 977.45
#2011-01-24| 980.01
#2011-01-25| 982.99
#2011-01-26|1004.96
#2011-01-27|1009.17
#2011-01-28| 992.87
#2011-01-31| 992.83
#2011-02-01|1002.77
#2011-02-02| 991.19
#2011-02-03| 985.12
#2011-02-04| 985.01
#2011-02-07| 995.83
#2011-02-08|1002.48
#2011-02-09|1004.16
#2011-02-10| 993.47
#2011-02-11| 999.76
#2011-02-14|1000.56
#2011-02-15| 997.68
#2011-02-16|1002.26
#2011-02-17| 999.55
#2011-02-18|1006.76
#2011-02-21| .
#2011-02-22| 992.70
#2011-02-23| 980.07
#2011-02-24| 980.53
#2011-02-25| 991.50
#2011-02-28|1013.54
#2011-03-01|1011.23
#2011-03-02|1003.41
#2011-03-03|1014.48
#2011-03-04|1013.34
#2011-03-07|1013.23
#2011-03-08|1005.72
#2011-03-09|1012.49
#2011-03-10| 987.88
#2011-03-11| 976.76
#2011-03-14| 975.61
#2011-03-15| 952.95
#2011-03-16| 938.02
#2011-03-17| 964.93
#2011-03-18| 984.25
#2011-03-21|1009.96
#2011-03-22|1005.60
#2011-03-23|1002.91
#2011-03-24|1020.64
#2011-03-25|1017.83
#2011-03-28|1017.29
#2011-03-29|1016.54
#2011-03-30|1030.65
#2011-03-31|1032.93
#2011-04-01|1046.29
#2011-04-04|1053.77
#2011-04-05|1049.83
#2011-04-06|1061.15
#2011-04-07|1048.61
#2011-04-08|1061.34
#2011-04-11|1054.63
#2011-04-12|1036.25
#2011-04-13|1046.18
#2011-04-14|1041.16
#2011-04-15|1042.44
#2011-04-18|1012.18
#2011-04-19|1030.49
#2011-04-20|1069.41
#2011-04-21|1082.27
#2011-04-22| .
#2011-04-25|1080.59
#2011-04-26|1091.14
#2011-04-27|1096.63
#2011-04-28|1117.42
#2011-04-29|1124.78
#2011-05-02|1125.32
#2011-05-03|1113.17
#2011-05-04|1097.91
#2011-05-05|1074.93
#2011-05-06|1083.74
#2011-05-09|1068.60
#2011-05-10|1086.89
#2011-05-11|1087.23
#2011-05-12|1069.77
#2011-05-13|1068.93
#2011-05-16|1069.91
#2011-05-17|1053.19
#2011-05-18|1057.16
#2011-05-19|1069.80
#2011-05-20|1058.94
#2011-05-23|1029.53
#2011-05-24|1040.48
#2011-05-25|1039.75
#2011-05-26|1041.04
#2011-05-27|1059.98
#2011-05-30| .
#2011-05-31|1084.43
#2011-06-01|1081.03
#2011-06-02|1072.13
#2011-06-03|1075.18
#2011-06-06|1071.43
#2011-06-07|1075.42
#2011-06-08|1052.95
#2011-06-09|1061.23
#2011-06-10|1034.75
#2011-06-13|1034.59
#2011-06-14|1051.90
#2011-06-15|1029.87
#2011-06-16|1011.02
#2011-06-17|1024.36
#2011-06-20|1014.37
#2011-06-21|1037.70
#2011-06-22|1033.50
#2011-06-23| 998.19
#2011-06-24|1002.36
#2011-06-27|1012.30
#2011-06-28|1019.21
#2011-06-29|1047.33
#2011-06-30|1066.75
#2011-07-01|1071.28
#2011-07-04| .
#2011-07-05|1074.90
#2011-07-06|1063.66
#2011-07-07|1071.23
#2011-07-08|1055.60
#2011-07-11|1018.63
#2011-07-12|1011.34
#2011-07-13|1039.80
#2011-07-14|1027.98
#2011-07-15|1014.06
#2011-07-18| 981.65
#2011-07-19|1005.09
#2011-07-20|1015.06
#2011-07-21|1029.54
#2011-07-22|1033.82
#2011-07-25|1033.98
#2011-07-26|1037.34
#2011-07-27|1014.76
#2011-07-28|1001.64
#2011-07-29|1001.78
#2011-08-01| 974.92
#2011-08-02| 948.48
#2011-08-03| 930.95
#2011-08-04| 879.19
#2011-08-05| 872.16
#2011-08-08| 823.75
#2011-08-09| 850.70
#2011-08-10| 822.37
#2011-08-11| 849.40
#2011-08-12| 876.26
#2011-08-15| 894.75
#2011-08-16| 884.14
#2011-08-17| 888.32
#2011-08-18| 827.26
#2011-08-19| 818.77
#2011-08-22| 821.40
#2011-08-23| 828.94
#2011-08-24| 845.33
#2011-08-25| 835.34
#2011-08-26| 833.26
#2011-08-29| 857.62
#2011-08-30| 861.57
#2011-08-31| 892.45
#2011-09-01| 887.20
#2011-09-02| 859.39
#2011-09-05| .
#2011-09-06| 805.18
#2011-09-07| 836.11
#2011-09-08| 836.02
#2011-09-09| 798.15
#2011-09-12| 774.91
#2011-09-13| 780.08
#2011-09-14| 794.91
#2011-09-15| 824.47
#2011-09-16| 823.83
#2011-09-19| 793.75
#2011-09-20| 812.78
#2011-09-21| 801.84
#2011-09-22| 748.53
#2011-09-23| 743.79
#2011-09-26| 748.77
#2011-09-27| 793.45
#2011-09-28| 781.29
#2011-09-29| 790.99
#2011-09-30| 761.34
#2011-10-03| 742.22
#2011-10-04| 715.64
#2011-10-05| 741.17
#2011-10-06| 769.97
#2011-10-07| 780.56
#2011-10-10| 806.47
#2011-10-11| 803.74
#2011-10-12| 831.36
#2011-10-13| 819.30
#2011-10-14| 839.16
#2011-10-17| 820.79
#2011-10-18| 820.00
#2011-10-19| 823.66
#2011-10-20| 799.36
#2011-10-21| 830.86
#2011-10-24| 851.19
#2011-10-25| 850.32
#2011-10-26| 847.40
#2011-10-27| 899.74
#2011-10-28| 902.34
#2011-10-31| 863.67
#2011-11-01| 816.41
#2011-11-02| 831.19
#2011-11-03| 851.06
#2011-11-04| 843.13
#2011-11-07| 834.09
#2011-11-08| 842.50
#2011-11-09| 814.27
#2011-11-10| 810.57
#2011-11-11| 843.00
#2011-11-14| 829.05
#2011-11-15| 815.88
#2011-11-16| 816.18
#2011-11-17| 803.55
#2011-11-18| 795.11
#2011-11-21| 765.04
#2011-11-22| 760.74
#2011-11-23| 739.88
#2011-11-24| .
#2011-11-25| 744.21
#2011-11-28| 778.02
#2011-11-29| 786.90
#2011-11-30| 829.06
#2011-12-01| 822.67
#2011-12-02| 825.89
#2011-12-05| 836.33
#2011-12-06| 824.89
#2011-12-07| 823.74
#2011-12-08| 800.85
#2011-12-09| 813.67
#2011-12-12| 788.18
#2011-12-13| 786.57
#2011-12-14| 759.58
#2011-12-15| 767.29
#2011-12-16| 772.28
#2011-12-19| 768.44
#2011-12-20| 794.92
#2011-12-21| 787.40
#2011-12-22| 795.38
#2011-12-23| 799.45
#2011-12-26| .
#2011-12-27| 802.42
#2011-12-28| 792.34
#2011-12-29| 797.00
#2011-12-30| 810.08
#2012-01-02| .
#2012-01-03| 841.39
#2012-01-04| 830.25
#2012-01-05| 821.13
#2012-01-06| 818.51
#2012-01-09| 820.57
#2012-01-10| 835.56
#2012-01-11| 830.25
#2012-01-12| 838.60
#2012-01-13| 831.74
#2012-01-16| .
#2012-01-17| 850.97
#2012-01-18| 861.10
#2012-01-19| 875.85
#2012-01-20| 875.21
#2012-01-23| 887.53
#2012-01-24| 873.99
#2012-01-25| 873.31
#2012-01-26| 897.75
#2012-01-27| 889.36
#2012-01-30| 875.84
#2012-01-31| 884.29
#2012-02-01| 909.59
#2012-02-02| 911.33
#2012-02-03| 925.89
#2012-02-06| 920.18
#2012-02-07| 924.35
#2012-02-08| 925.01
#2012-02-09| 928.30
#2012-02-10| 914.69
#2012-02-13| 921.87
#2012-02-14| 915.26
#2012-02-15| 919.29
#2012-02-16| 914.37
#2012-02-17| 932.14
#2012-02-20| .
#2012-02-21| 944.28
#2012-02-22| 940.11
#2012-02-23| 943.99
#2012-02-24| 959.57
#2012-02-27| 948.97
#2012-02-28| 953.45
#2012-02-29| 955.75
#2012-03-01| 960.74
#2012-03-02| 949.63
#2012-03-05| 942.98
#2012-03-06| 903.69
#2012-03-07| 912.94
#2012-03-08| 947.12
#2012-03-09| 942.04
#2012-03-12| 940.90
#2012-03-13| 955.00
#2012-03-14| 949.41
#2012-03-15| 960.48
#2012-03-16| 972.49
#2012-03-19| 974.43
#2012-03-20| 956.68
#2012-03-21| 953.44
#2012-03-22| 939.27
#2012-03-23| 948.02
#2012-03-26| 963.29
#2012-03-27| 962.04
#2012-03-28| 950.05
#2012-03-29| 939.66
#2012-03-30| 955.67
#2012-04-02| 969.00
#2012-04-03| 966.42
#2012-04-04| 925.66
#2012-04-05| 925.52
#2012-04-06| .
#2012-04-09| 924.62
#2012-04-10| 902.85
#2012-04-11| 914.63
#2012-04-12| 937.23
#2012-04-13| 917.43
#2012-04-16| 918.30
#2012-04-17| 941.49
#2012-04-18| 935.13
#2012-04-19| 940.05
#2012-04-20| 946.70
#2012-04-23| 912.59
#2012-04-24| 928.71
#2012-04-25| 940.99
#2012-04-26| 944.69
#2012-04-27| 957.86
#2012-04-30| 949.53
#2012-05-01| 952.41
#2012-05-02| 943.66
#2012-05-03| 943.59
#2012-05-04| 920.68
#2012-05-07| 920.58
#2012-05-08| 897.95
#2012-05-09| 891.39
#2012-05-10| 899.42
#2012-05-11| 899.64
#2012-05-14| 876.66
#2012-05-15| 869.12
#2012-05-16| 859.91
#2012-05-17| 849.26
#2012-05-18| 836.62
#2012-05-21| 848.10
#2012-05-22| 867.03
#2012-05-23| 837.42
#2012-05-24| 845.28
#2012-05-25| 841.63
#2012-05-28| .
#2012-05-29| 861.38
#2012-05-30| 837.31
#2012-05-31| 826.87
#2012-06-01| 806.22
#2012-06-04| 807.03
#2012-06-05| 808.81
#2012-06-06| 826.94
#2012-06-07| 846.02
#2012-06-08| 833.74
#2012-06-11| 838.02
#2012-06-12| 837.41
#2012-06-13| 829.27
#2012-06-14| 825.90
#2012-06-15| 836.07
#2012-06-18| 837.71
#2012-06-19| 855.72
#2012-06-20| 865.75
#2012-06-21| 854.11
#2012-06-22| 838.85
#2012-06-25| 819.22
#2012-06-26| 811.90
#2012-06-27| 821.21
#2012-06-28| 815.18
#2012-06-29| 862.17
#2012-07-02| 866.33
#2012-07-03| 879.38
#2012-07-04| .
#2012-07-05| 868.61
#2012-07-06| 851.48
#2012-07-09| 849.33
#2012-07-10| 856.13
#2012-07-11| 847.35
#2012-07-12| 832.34
#2012-07-13| 849.14
#2012-07-16| 853.41
#2012-07-17| 849.13
#2012-07-18| 859.95
#2012-07-19| 872.72
#2012-07-20| 860.79
#2012-07-23| 833.68
#2012-07-24| 833.80
#2012-07-25| 836.39
#2012-07-26| 865.80
#2012-07-27| 880.11
#2012-07-30| 886.34
#2012-07-31| 882.10
#2012-08-01| 884.77
#2012-08-02| 865.22
#2012-08-03| 901.98
#2012-08-06| 914.89
#2012-08-07| 917.40
#2012-08-08| 911.27
#2012-08-09| 912.03
#2012-08-10| 911.79
#2012-08-13| 908.28
#2012-08-14| 910.81
#2012-08-15| 906.88
#2012-08-16| 915.94
#2012-08-17| 920.72
#2012-08-20| 919.08
#2012-08-21| 932.73
#2012-08-22| 918.34
#2012-08-23| 920.76
#2012-08-24| 914.29
#2012-08-27| 918.32
#2012-08-28| 911.26
#2012-08-29| 909.15
#2012-08-30| 901.07
#2012-08-31| 915.77
#2012-09-03| .
#2012-09-04| 908.64
#2012-09-05| 911.27
#2012-09-06| 933.19
#2012-09-07| 955.88
#2012-09-10| 952.94
#2012-09-11| 957.64
#2012-09-12| 965.52
#2012-09-13| 960.59
#2012-09-14| 998.60
#2012-09-17| 992.78
#2012-09-18| 980.17
#2012-09-19| 983.49
#2012-09-20| 975.46
#2012-09-21| 979.51
#2012-09-24| 968.12
#2012-09-25| 974.16
#2012-09-26| 948.73
#2012-09-27| 957.33
#2012-09-28| 950.37
#2012-10-01| 967.49
#2012-10-02| 968.70
#2012-10-03| 963.95
#2012-10-04| 974.63
#2012-10-05| 990.96
#2012-10-08| 972.12
#2012-10-09| 960.76
#2012-10-10| 954.85
#2012-10-11| 961.45
#2012-10-12| 956.74
#2012-10-15| 957.73
#2012-10-16| 973.25
#2012-10-17| 986.49
#2012-10-18| 992.44
#2012-10-19| 978.40
#2012-10-22| 980.48
#2012-10-23| 954.78
#2012-10-24| 960.08
#2012-10-25| 963.45
#2012-10-26| 961.74
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 966.60
#2012-11-01| 977.95
#2012-11-02| 979.54
#2012-11-05| 971.12
#2012-11-06| 980.46
#2012-11-07| 967.00
#2012-11-08| 961.87
#2012-11-09| 959.15
#2012-11-12| 954.59
#2012-11-13| 955.56
#2012-11-14| 948.53
#2012-11-15| 943.27
#2012-11-16| 931.70
#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|1015.90
#2012-12-07|1014.27
#2012-12-10|1014.35
#2012-12-11|1023.18
#2012-12-12|1025.38
#2012-12-13|1023.30
#2012-12-14|1026.51
#2012-12-17|1027.85
#2012-12-18|1039.64
#2012-12-19|1049.60
#2012-12-20|1049.76
#2012-12-21|1040.78
#2012-12-24|1039.99
#2012-12-25|1040.02
#2012-12-26|1041.86
#2012-12-27|1044.86
#2012-12-28|1038.32
#2012-12-31|1038.43
#2013-01-01|1038.44
#2013-01-02|1066.14
#2013-01-03|1060.78
#2013-01-04|1059.94
#2013-01-07|1060.04
#2013-01-08|1051.54
#2013-01-09|1054.64
#2013-01-10|1065.85
#2013-01-11|1074.81
#2013-01-14|1069.82
#2013-01-15|1065.32
#2013-01-16|1065.31
#2013-01-17|1076.36
#2013-01-18|1070.98
#2013-01-21|1076.83
#2013-01-22|1078.08
#2013-01-23|1078.47
#2013-01-24|1086.35
#2013-01-25|1098.85
#2013-01-28|1097.20
#2013-01-29|1098.42
#2013-01-30|1100.91
#2013-01-31|1092.01
#2013-02-01|1110.33
#2013-02-04|1083.83
#2013-02-05|1086.99
#2013-02-06|1088.33
#2013-02-07|1078.29
#2013-02-08|1086.75
#2013-02-11|1081.00
#2013-02-12|1089.78
#2013-02-13|1101.34
#2013-02-14|1098.18
#2013-02-15|1100.57
#2013-02-18|1097.07
#2013-02-19|1111.68
#2013-02-20|1114.63
#2013-02-21|1090.11
#2013-02-22|1099.00
#2013-02-25|1100.22
#2013-02-26|1078.35
#2013-02-27|1092.80
#2013-02-28|1100.39
#2013-03-01|1091.24
#2013-03-04|1091.92
#2013-03-05|1112.10
#2013-03-06|1110.12
#2013-03-07|1117.89
#2013-03-08|1115.76
#2013-03-11|1116.52
#2013-03-12|1117.80
#2013-03-13|1111.14
#2013-03-14|1121.96
#2013-03-15|1129.40
#2013-03-18|1122.52
#2013-03-19|1111.77
#2013-03-20|1118.55
#2013-03-21|1107.21
#2013-03-22|1109.56
#2013-03-25|1103.72
#2013-03-26|1102.96
#2013-03-27|1088.92
#2013-03-28|1098.30
#2013-03-29|1098.44
#2013-04-01|1099.32
#2013-04-02|1109.66
#2013-04-03|1100.78
#2013-04-04|1085.34
#2013-04-05|1080.72
#2013-04-08|1080.71
#2013-04-09|1082.66
#2013-04-10|1105.47
#2013-04-11|1118.58
#2013-04-12|1108.19
#2013-04-15|1090.74
#2013-04-16|1085.77
#2013-04-17|1062.68
#2013-04-18|1064.97
#2013-04-19|1064.49
#2013-04-22|1058.76
#2013-04-23|1083.24
#2013-04-24|1089.71
#2013-04-25|1103.61
#2013-04-26|1102.50
#2013-04-29|1110.46
#2013-04-30|1116.04
#2013-05-01|1117.90
#2013-05-02|1106.47
#2013-05-03|1123.40
#2013-05-06|1118.88
#2013-05-07|1117.98
#2013-05-08|1137.68
#2013-05-09|1138.91
#2013-05-10|1132.84
#2013-05-13|1135.42
#2013-05-14|1141.29
#2013-05-15|1137.18
#2013-05-16|1144.39
#2013-05-17|1136.04
#2013-05-20|1143.26
#2013-05-21|1150.72
#2013-05-22|1155.13
#2013-05-23|1133.02
#2013-05-24|1136.81
#2013-05-27|1140.61
#2013-05-28|1146.83
#2013-05-29|1140.10
#2013-05-30|1155.69
#2013-05-31|1138.72
#2013-06-03|1139.78
#2013-06-04|1139.79
#2013-06-05|1127.77
#2013-06-06|1126.05
#2013-06-07|1135.74
#2013-06-10|1137.81
#2013-06-11|1129.34
#2013-06-12|1135.12
#2013-06-13|1126.90
#2013-06-14|1134.40
#2013-06-17|1143.42
#2013-06-18|1147.89
#2013-06-19|1148.53
#2013-06-20|1100.31
#2013-06-21|1084.52
#2013-06-24|1059.58
#2013-06-25|1075.06
#2013-06-26|1081.29
#2013-06-27|1090.90
#2013-06-28|1084.24
#2013-07-01|1103.80
#2013-07-02|1100.49
#2013-07-03|1088.42
#2013-07-04|1105.91
#2013-07-05|1085.98
#2013-07-08|1100.75
#2013-07-09|1104.22
#2013-07-10|1110.95
#2013-07-11|1133.73
#2013-07-12|1131.77
#2013-07-15|1134.72
#2013-07-16|1142.10
#2013-07-17|1146.33
#2013-07-18|1155.15
#2013-07-19|1161.45
#2013-07-22|1164.75
#2013-07-23|1164.11
#2013-07-24|1172.13
#2013-07-25|1163.09
#2013-07-26|1163.91
#2013-07-29|1160.99
#2013-07-30|1164.73
#2013-07-31|1169.14
#2013-08-01|1181.52
#2013-08-02|1186.49
#2013-08-05|1186.72
#2013-08-06|1190.76
#2013-08-07|1188.65
#2013-08-08|1198.93
#2013-08-09|1203.23
#2013-08-12|1196.32
#2013-08-13|1194.66
#2013-08-14|1205.25
#2013-08-15|1189.41
#2013-08-16|1201.57
#2013-08-19|1202.32
#2013-08-20|1198.30
#2013-08-21|1190.67
#2013-08-22|1200.24
#2013-08-23|1209.96
#2013-08-26|1206.59
#2013-08-27|1187.19
#2013-08-28|1173.92
#2013-08-29|1172.40
#2013-08-30|1161.74
#2013-09-02|1184.13
#2013-09-03|1180.13
#2013-09-04|1189.60
#2013-09-05|1196.09
#2013-09-06|1207.50
#2013-09-09|1217.90
#2013-09-10|1235.15
#2013-09-11|1241.57
#2013-09-12|1239.40
#2013-09-13|1235.49
#2013-09-16|1253.75
#2013-09-17|1248.75
#2013-09-18|1255.46
#2013-09-19|1280.32
#2013-09-20|1275.10
#2013-09-23|1266.78
#2013-09-24|1271.75
#2013-09-25|1273.65
#2013-09-26|1268.04
#2013-09-27|1271.29
#2013-09-30|1263.62
#2013-10-01|1279.46
#2013-10-02|1274.80
#2013-10-03|1266.05
#2013-10-04|1262.21
#2013-10-07|1256.90
#2013-10-08|1252.66
#2013-10-09|1233.26
#2013-10-10|1256.22
#2013-10-11|1264.05
#2013-10-14|1266.80
#2013-10-15|1260.04
#2013-10-16|1257.49
#2013-10-17|1263.60
#2013-10-18|1283.25
#2013-10-21|1294.63
#2013-10-22|1309.69
#2013-10-23|1306.26
#2013-10-24|1320.04
#2013-10-25|1313.36
#2013-10-28|1304.43
#2013-10-29|1305.53
#2013-10-30|1310.78
#2013-10-31|1300.17
#2013-11-01|1281.79
#2013-11-04|1290.55
#2013-11-05|1283.48
#2013-11-06|1297.31
#2013-11-07|1291.90
#2013-11-08|1285.28
#2013-11-11|1293.08
#2013-11-12|1285.28
#2013-11-13|1276.08
#2013-11-14|1294.96
#2013-11-15|1293.92
#2013-11-18|1305.24
#2013-11-19|1294.76
#2013-11-20|1290.26
#2013-11-21|1282.80
#2013-11-22|1294.03
#2013-11-25|1300.19
#2013-11-26|1301.80
#2013-11-27|1314.04
#2013-11-28|1319.89
#2013-11-29|1319.55
#2013-12-02|1309.50
#2013-12-03|1286.46
#2013-12-04|1275.04
#2013-12-05|1274.71
#2013-12-06|1287.60
#2013-12-09|1294.31
#2013-12-10|1293.04
#2013-12-11|1293.18
#2013-12-12|1275.77
#2013-12-13|1275.74
#2013-12-16|1296.00
#2013-12-17|1284.82
#2013-12-18|1299.93
#2013-12-19|1313.97
#2013-12-20|1320.61
#2013-12-23|1333.41
#2013-12-24|1333.11
#2013-12-25|1332.98
#2013-12-26|1335.80
#2013-12-27|1357.66
#2013-12-30|1361.45
#2013-12-31|1362.22
#2014-01-01|1362.23
#2014-01-02|1343.46
#2014-01-03|1346.15
#2014-01-06|1345.81
#2014-01-07|1347.85
#2014-01-08|1344.27
#2014-01-09|1337.92
#2014-01-10|1356.11
#2014-01-13|1359.92
#2014-01-14|1366.49
#2014-01-15|1370.79
#2014-01-16|1370.95
#2014-01-17|1378.25
#2014-01-20|1377.39
#2014-01-21|1372.89
#2014-01-22|1371.25
#2014-01-23|1366.48
#2014-01-24|1333.35
#2014-01-27|1328.07
#2014-01-28|1343.71
#2014-01-29|1333.04
#2014-01-30|1319.31
#2014-01-31|1309.44
#2014-02-03|1294.78
#2014-02-04|1287.60
#2014-02-05|1288.80
#2014-02-06|1312.44
#2014-02-07|1323.90
#2014-02-10|1325.51
#2014-02-11|1346.38
#2014-02-12|1346.31
#2014-02-13|1341.36
#2014-02-14|1356.20
#2014-02-17|1361.01
#2014-02-18|1361.28
#2014-02-19|1365.90
#2014-02-20|1353.43
#2014-02-21|1360.60
#2014-02-24|1370.55
#2014-02-25|1373.27
#2014-02-26|1363.77
#2014-02-27|1365.63
#2014-02-28|1386.09
#2014-03-03|1350.53
#2014-03-04|1379.55
#2014-03-05|1377.24
#2014-03-06|1392.23
#2014-03-07|1376.84
#2014-03-10|1367.67
#2014-03-11|1368.08
#2014-03-12|1354.18
#2014-03-13|1340.17
#2014-03-14|1334.39
#2014-03-17|1359.63
#2014-03-18|1365.96
#2014-03-19|1365.20
#2014-03-20|1354.72
#2014-03-21|1356.80
#2014-03-24|1338.87
#2014-03-25|1354.63
#2014-03-26|1368.04
#2014-03-27|1362.39
#2014-03-28|1375.20
#2014-03-31|1380.99
#2014-04-01|1394.33
#2014-04-02|1396.79
#2014-04-03|1391.78
#2014-04-04|1399.46
#2014-04-07|1384.67
#2014-04-08|1382.29
#2014-04-09|1395.07
#2014-04-10|1391.09
#2014-04-11|1371.77
#2014-04-14|1356.32
#2014-04-15|1344.35
#2014-04-16|1364.44
#2014-04-17|1376.45
#2014-04-18|1374.31
#2014-04-21|1373.67
#2014-04-22|1389.61
#2014-04-23|1383.55
#2014-04-24|1390.25
#2014-04-25|1381.20
#2014-04-28|1376.19
#2014-04-29|1375.04
#2014-04-30|1383.87
#2014-05-01|1385.31
#2014-05-02|1384.28
#2014-05-05|1381.82
#2014-05-06|1387.77
#2014-05-07|1384.62
#2014-05-08|1390.60
#2014-05-09|1378.77
#2014-05-12|1395.79
#2014-05-13|1402.17
#2014-05-14|1400.54
#2014-05-15|1380.83
#2014-05-16|1368.89
#2014-05-19|1373.58
#2014-05-20|1369.63
#2014-05-21|1371.24
#2014-05-22|1376.16
#2014-05-23|1378.71
#2014-05-26|1389.62
#2014-05-27|1391.50
#2014-05-28|1391.49
#2014-05-29|1394.04
#2014-05-30|1396.12
#2014-06-02|1397.11
#2014-06-03|1390.18
#2014-06-04|1393.12
#2014-06-05|1397.93
#2014-06-06|1411.86
#2014-06-09|1410.09
#2014-06-10|1407.32
#2014-06-11|1391.52
#2014-06-12|1394.14
#2014-06-13|1384.94
#2014-06-16|1378.98
#2014-06-17|1375.43
#2014-06-18|1375.25
#2014-06-19|1392.86
#2014-06-20|1386.10
#2014-06-23|1376.76
#2014-06-24|1370.17
#2014-06-25|1361.57
#2014-06-26|1360.21
#2014-06-27|1368.09
#2014-06-30|1375.74
#2014-07-01|1377.24
#2014-07-02|1376.58
#2014-07-03|1385.69
#2014-07-04|1384.20
#2014-07-07|1372.02
#2014-07-08|1354.19
#2014-07-09|1355.75
#2014-07-10|1335.63
#2014-07-11|1337.68
#2014-07-14|1353.30
#2014-07-15|1338.83
#2014-07-16|1354.66
#2014-07-17|1343.23
#2014-07-18|1334.92
#2014-07-21|1327.31
#2014-07-22|1341.08
#2014-07-23|1346.62
#2014-07-24|1353.25
#2014-07-25|1340.82
#2014-07-28|1337.40
#2014-07-29|1335.04
#2014-07-30|1323.63
#2014-07-31|1306.44
#2014-08-01|1295.32
#2014-08-04|1288.06
#2014-08-05|1289.37
#2014-08-06|1277.03
#2014-08-07|1269.11
#2014-08-08|1268.18
#2014-08-11|1290.31
#2014-08-12|1284.55
#2014-08-13|1290.69
#2014-08-14|1294.85
#2014-08-15|1290.83
#2014-08-18|1305.12
#2014-08-19|1309.89
#2014-08-20|1304.22
#2014-08-21|1313.64
#2014-08-22|1304.28
#2014-08-25|1315.91
#2014-08-26|1323.54
#2014-08-27|1324.32
#2014-08-28|1311.44
#2014-08-29|1310.72
#2014-09-01|1309.92
#2014-09-02|1311.36
#2014-09-03|1319.55
#2014-09-04|1315.25
#2014-09-05|1310.41
#2014-09-08|1302.84
#2014-09-09|1295.26
#2014-09-10|1290.70
#2014-09-11|1289.84
#2014-09-12|1290.99
#2014-09-15|1287.95
#2014-09-16|1283.52
#2014-09-17|1291.36
#2014-09-18|1295.14
#2014-09-19|1288.89
#2014-09-22|1280.19
#2014-09-23|1262.99
#2014-09-24|1257.55
#2014-09-25|1242.42
#2014-09-26|1240.63
#2014-09-29|1236.18
#2014-09-30|1239.76
#2014-10-01|1223.85
#2014-10-02|1202.52
#2014-10-03|1200.49
#2014-10-06|1205.63
#2014-10-07|1189.25
#2014-10-08|1179.56
#2014-10-09|1185.99
#2014-10-10|1154.41
#2014-10-13|1154.79
#2014-10-14|1158.24
#2014-10-15|1133.98
#2014-10-16|1140.10
#2014-10-17|1160.97
#2014-10-20|1153.08
#2014-10-21|1173.25
#2014-10-22|1177.88
#2014-10-23|1185.08
#2014-10-24|1182.63
#2014-10-27|1178.76
#2014-10-28|1195.86
#2014-10-29|1205.03
#2014-10-30|1197.84
#2014-10-31|1213.01
#2014-11-03|1203.28
#2014-11-04|1200.78
#2014-11-05|1208.29
#2014-11-06|1212.02
#2014-11-07|1204.97
#2014-11-10|1216.85
#2014-11-11|1217.33
#2014-11-12|1207.48
#2014-11-13|1208.08
#2014-11-14|1206.35
#2014-11-17|1203.92
#2014-11-18|1218.69
#2014-11-19|1216.03
#2014-11-20|1214.40
#2014-11-21|1228.15
#2014-11-24|1235.64
#2014-11-25|1247.36
#2014-11-26|1249.05
#2014-11-27|1246.54
#2014-11-28|1236.11
#2014-12-01|1231.68
#2014-12-02|1225.93
#2014-12-03|1227.08
#2014-12-04|1228.77
#2014-12-05|1232.12
#2014-12-08|1226.26
#2014-12-09|1215.36
#2014-12-10|1207.99
#2014-12-11|1200.15
#2014-12-12|1181.72
#2014-12-15|1161.67
#2014-12-16|1190.48
#2014-12-17|1178.43
#2014-12-18|1202.61
#2014-12-19|1206.74
#2014-12-22|1213.26
#2014-12-23|1216.87
#2014-12-24|1216.90
#2014-12-25|1216.93
#2014-12-26|1215.74
#2014-12-29|1217.69
#2014-12-30|1205.68
#2014-12-31|1205.84
#2015-01-01|1205.83
#2015-01-02|1195.98
#2015-01-05|1165.44
#2015-01-06|1158.07
#2015-01-07|1150.97
#2015-01-08|1177.01
#2015-01-09|1173.11
#2015-01-12|1176.01
#2015-01-13|1184.84
#2015-01-14|1165.92
#2015-01-15|1174.95
#2015-01-16|1175.13
#2015-01-19|1193.79
#2015-01-20|1197.80
#2015-01-21|1206.90
#2015-01-22|1212.11
#2015-01-23|1213.37
#2015-01-26|1225.64
#2015-01-27|1217.73
#2015-01-28|1218.08
#2015-01-29|1211.57
#2015-01-30|1205.41
#2015-02-02|1210.30
#2015-02-03|1235.63
#2015-02-04|1237.00
#2015-02-05|1250.82
#2015-02-06|1242.78
#2015-02-09|1231.19
#2015-02-10|1239.74
#2015-02-11|1232.67
#2015-02-12|1254.29
#2015-02-13|1265.45
#2015-02-16|1264.80
#2015-02-17|1261.11
#2015-02-18|1274.95
#2015-02-19|1285.15
#2015-02-20|1287.42
#2015-02-23|1294.15
#2015-02-24|1292.59
#2015-02-25|1297.79
#2015-02-26|1291.37
#2015-02-27|1298.16
#2015-03-02|1289.09
#2015-03-03|1276.79
#2015-03-04|1267.97
#2015-03-05|1282.44
#2015-03-06|1265.96
#2015-03-09|1260.90
#2015-03-10|1239.24
#2015-03-11|1244.62
#2015-03-12|1246.61
#2015-03-13|1241.74
#2015-03-16|1257.66
#2015-03-17|1248.75
#2015-03-18|1258.88
#2015-03-19|1258.09
#2015-03-20|1282.83
#2015-03-23|1289.46
#2015-03-24|1293.63
#2015-03-25|1289.72
#2015-03-26|1272.07
#2015-03-27|1269.79
#2015-03-30|1274.80
#2015-03-31|1262.81
#2015-04-01|1268.20
#2015-04-02|1282.14
#2015-04-03|1293.16
#2015-04-06|1298.33
#2015-04-07|1298.72
#2015-04-08|1290.36
#2015-04-09|1286.29
#2015-04-10|1290.67
#2015-04-13|1287.22
#2015-04-14|1295.32
#2015-04-15|1293.64
#2015-04-16|1295.54
#2015-04-17|1279.67
#2015-04-20|1287.33
#2015-04-21|1299.95
#2015-04-22|1299.19
#2015-04-23|1297.27
#2015-04-24|1310.67
#2015-04-27|1328.45
#2015-04-28|1318.94
#2015-04-29|1310.91
#2015-04-30|1316.29
#2015-05-01|1312.92
#2015-05-04|1312.68
#2015-05-05|1301.12
#2015-05-06|1312.13
#2015-05-07|1300.45
#2015-05-08|1329.39
#2015-05-11|1326.61
#2015-05-12|1321.67
#2015-05-13|1334.21
#2015-05-14|1345.90
#2015-05-15|1349.26
#2015-05-18|1345.85
#2015-05-19|1337.42
#2015-05-20|1337.71
#2015-05-21|1348.03
#2015-05-22|1335.70
#2015-05-25|1328.28
#2015-05-26|1313.32
#2015-05-27|1325.73
#2015-05-28|1324.84
#2015-05-29|1306.78
#2015-06-01|1303.24
#2015-06-02|1319.80
#2015-06-03|1334.11
#2015-06-04|1327.43
#2015-06-05|1295.96
#2015-06-08|1295.68
#2015-06-09|1296.80
#2015-06-10|1325.69
#2015-06-11|1317.66
#2015-06-12|1310.27
#2015-06-15|1285.79
#2015-06-16|1291.95
#2015-06-17|1283.31
#2015-06-18|1300.28
#2015-06-19|1299.11
#2015-06-22|1327.82
#2015-06-23|1317.75
#2015-06-24|1311.93
#2015-06-25|1309.64
#2015-06-26|1301.34
#2015-06-29|1275.06
#2015-06-30|1259.22
#2015-07-01|1270.74
#2015-07-02|1259.29
#2015-07-03|1254.56
#2015-07-06|1236.53
#2015-07-07|1198.78
#2015-07-08|1213.41
#2015-07-09|1232.32
#2015-07-10|1266.52
#2015-07-13|1272.28
#2015-07-14|1274.86
#2015-07-15|1268.03
#2015-07-16|1287.38
#2015-07-17|1281.45
#2015-07-20|1290.27
#2015-07-21|1282.31
#2015-07-22|1266.18
#2015-07-23|1269.00
#2015-07-24|1256.96
#2015-07-27|1243.64
#2015-07-28|1246.56
#2015-07-29|1256.09
#2015-07-30|1258.73
#2015-07-31|1280.46
#2015-08-03|1283.91
#2015-08-04|1283.47
#2015-08-05|1283.49
#2015-08-06|1280.37
#2015-08-07|1272.49
#2015-08-10|1287.34
#2015-08-11|1274.27
#2015-08-12|1257.53
#2015-08-13|1267.32
#2015-08-14|1265.75
#2015-08-17|1263.65
#2015-08-18|1260.33
#2015-08-19|1238.40
#2015-08-20|1228.56
#2015-08-21|1207.61
#2015-08-24|1179.49
#2015-08-25|1201.22
#2015-08-26|1186.05
#2015-08-27|1199.29
#2015-08-28|1205.74
#2015-08-31|1205.09
#2015-09-01|1183.81
#2015-09-02|1183.39
#2015-09-03|1192.22
#2015-09-04|1164.97
#2015-09-07|1170.79
#2015-09-08|1184.64
#2015-09-09|1196.01
#2015-09-10|1190.65
#2015-09-11|1189.54
#2015-09-14|1181.92
#2015-09-15|1186.70
#2015-09-16|1201.13
#2015-09-17|1196.24
#2015-09-18|1178.31
#2015-09-21|1167.59
#2015-09-22|1130.36
#2015-09-23|1130.15
#2015-09-24|1115.32
#2015-09-25|1129.03
#2015-09-28|1114.48
#2015-09-29|1112.00
#2015-09-30|1130.09
#2015-10-01|1134.03
#2015-10-02|1144.62
#2015-10-05|1173.56
#2015-10-06|1186.54
#2015-10-07|1189.98
#2015-10-08|1196.28
#2015-10-09|1215.18
#2015-10-12|1206.32
#2015-10-13|1191.63
#2015-10-14|1189.12
#2015-10-15|1192.85
#2015-10-16|1184.74
#2015-10-19|1179.41
#2015-10-20|1181.83
#2015-10-21|1190.25
#2015-10-22|1189.08
#2015-10-23|1205.07
#2015-10-26|1204.19
#2015-10-27|1190.03
#2015-10-28|1202.29
#2015-10-29|1191.07
#2015-10-30|1206.07
#2015-11-02|1212.66
#2015-11-03|1208.38
#2015-11-04|1211.04
#2015-11-05|1203.33
#2015-11-06|1201.65
#2015-11-09|1190.86
#2015-11-10|1181.66
#2015-11-11|1191.41
#2015-11-12|1174.31
#2015-11-13|1162.21
#2015-11-16|1167.57
#2015-11-17|1189.94
#2015-11-18|1188.70
#2015-11-19|1204.64
#2015-11-20|1204.85
#2015-11-23|1197.16
#2015-11-24|1184.24
#2015-11-25|1195.58
#2015-11-26|1209.23
#2015-11-27|1207.00
#2015-11-30|1216.92
#2015-12-01|1211.51
#2015-12-02|1205.22
#2015-12-03|1201.22
#2015-12-04|1202.08
#2015-12-07|1207.29
#2015-12-08|1185.06
#2015-12-09|1189.36
#2015-12-10|1182.54
#2015-12-11|1162.13
#2015-12-14|1149.62
#2015-12-15|1162.25
#2015-12-16|1169.17
#2015-12-17|1168.78
#2015-12-18|1156.66
#2015-12-21|1155.15
#2015-12-22|1158.94
#2015-12-23|1176.17
#2015-12-24|1184.49
#2015-12-25|1184.53
#2015-12-28|1181.31
#2015-12-29|1188.87
#2015-12-30|1183.18
#2015-12-31|1172.34
#2016-01-01|1172.34
#2016-01-04|1135.28
#2016-01-05|1129.66
#2016-01-06|1120.89
#2016-01-07|1103.55
#2016-01-08|1099.03
#2016-01-11|1090.09
#2016-01-12|1093.89
#2016-01-13|1101.41
#2016-01-14|1084.44
#2016-01-15|1061.28
#2016-01-18|1049.07
#2016-01-19|1065.90
#2016-01-20|1033.38
#2016-01-21|1044.83
#2016-01-22|1077.48
#2016-01-25|1072.37
#2016-01-26|1090.01
#2016-01-27|1095.72
#2016-01-28|1088.83
#2016-01-29|1100.16
#2016-02-01|1104.21
#2016-02-02|1079.95
#2016-02-03|1080.36
#2016-02-04|1101.12
#2016-02-05|1097.73
#2016-02-08|1053.65
#2016-02-09|1056.65
#2016-02-10|1060.03
#2016-02-11|1036.69
#2016-02-12|1053.84
#2016-02-15|1077.50
#2016-02-16|1076.43
#2016-02-17|1108.94
#2016-02-18|1113.56
#2016-02-19|1105.06
#2016-02-22|1115.59
#2016-02-23|1106.30
#2016-02-24|1080.74
#2016-02-25|1097.94
#2016-02-26|1102.56
#2016-02-29|1107.41
#2016-03-01|1123.12
#2016-03-02|1119.84
#2016-03-03|1138.44
#2016-03-04|1160.04
#2016-03-07|1155.53
#2016-03-08|1149.20
#2016-03-09|1149.33
#2016-03-10|1139.03
#2016-03-11|1167.51
#2016-03-14|1172.53
#2016-03-15|1161.96
#2016-03-16|1162.23
#2016-03-17|1196.68
#2016-03-18|1205.94
#2016-03-21|1195.81
#2016-03-22|1193.79
#2016-03-23|1187.11
#2016-03-24|1171.48
#2016-03-25|1171.50
#2016-03-28|1177.33
#2016-03-29|1181.18
#2016-03-30|1221.41
#2016-03-31|1215.15
#2016-04-01|1194.97
#2016-04-04|1204.18
#2016-04-05|1180.09
#2016-04-06|1183.99
#2016-04-07|1174.51
#2016-04-08|1196.63
#2016-04-11|1203.77
#2016-04-12|1200.45
#2016-04-13|1214.71
#2016-04-14|1215.92
#2016-04-15|1213.41
#2016-04-18|1219.66
#2016-04-19|1245.63
#2016-04-20|1247.63
#2016-04-21|1243.55
#2016-04-22|1237.58
#2016-04-25|1235.53
#2016-04-26|1236.84
#2016-04-27|1242.13
#2016-04-28|1242.51
#2016-04-29|1235.03
#2016-05-02|1239.57
#2016-05-03|1221.87
#2016-05-04|1215.56
#2016-05-05|1211.07
#2016-05-06|1213.02
#2016-05-09|1211.34
#2016-05-10|1221.96
#2016-05-11|1227.83
#2016-05-12|1219.71
#2016-05-13|1208.46
#2016-05-16|1215.22
#2016-05-17|1220.16
#2016-05-18|1222.70
#2016-05-19|1204.20
#2016-05-20|1218.54
#2016-05-23|1218.84
#2016-05-24|1232.73
#2016-05-25|1238.68
#2016-05-26|1247.61
#2016-05-27|1244.30
#2016-05-30|1238.30
#2016-05-31|1234.25
#2016-06-01|1229.93
#2016-06-02|1230.44
#2016-06-03|1236.43
#2016-06-06|1243.82
#2016-06-07|1257.53
#2016-06-08|1255.98
#2016-06-09|1237.86
#2016-06-10|1208.59
#2016-06-13|1185.94
#2016-06-14|1156.60
#2016-06-15|1171.49
#2016-06-16|1146.44
#2016-06-17|1177.13
#2016-06-20|1230.43
#2016-06-21|1229.72
#2016-06-22|1234.76
#2016-06-23|1265.21
#2016-06-24|1158.49
#2016-06-27|1074.34
#2016-06-28|1109.10
#2016-06-29|1145.18
#2016-06-30|1160.31
#2016-07-01|1172.52
#2016-07-04|1161.63
#2016-07-05|1132.13
#2016-07-06|1110.06
#2016-07-07|1124.59
#2016-07-08|1140.36
#2016-07-11|1170.23
#2016-07-12|1183.53
#2016-07-13|1188.89
#2016-07-14|1202.86
#2016-07-15|1197.87
#2016-07-18|1196.42
#2016-07-19|1192.62
#2016-07-20|1205.46
#2016-07-21|1203.93
#2016-07-22|1197.75
#2016-07-25|1206.20
#2016-07-26|1208.65
#2016-07-27|1219.86
#2016-07-28|1227.55
#2016-07-29|1241.34
#2016-08-01|1234.93
#2016-08-02|1226.44
#2016-08-03|1217.61
#2016-08-04|1227.22
#2016-08-05|1231.18
#2016-08-08|1236.92
#2016-08-09|1255.94
#2016-08-10|1264.15
#2016-08-11|1276.53
#2016-08-12|1277.86
#2016-08-15|1278.79
#2016-08-16|1271.55
#2016-08-17|1264.58
#2016-08-18|1286.62
#2016-08-19|1280.40
#2016-08-22|1280.93
#2016-08-23|1293.61
#2016-08-24|1292.10
#2016-08-25|1283.06
#2016-08-26|1292.08
#2016-08-29|1277.12
#2016-08-30|1276.97
#2016-08-31|1267.46
#2016-09-01|1276.79
#2016-09-02|1295.34
#2016-09-05|1297.72
#2016-09-06|1307.35
#2016-09-07|1313.09
#2016-09-08|1309.99
#2016-09-09|1284.64
#2016-09-12|1274.78
#2016-09-13|1267.95
#2016-09-14|1270.20
#2016-09-15|1281.57
#2016-09-16|1262.22
#2016-09-19|1276.23
#2016-09-20|1269.63
#2016-09-21|1270.21
#2016-09-22|1303.55
#2016-09-23|1291.47
#2016-09-26|1277.84
#2016-09-27|1268.65
#2016-09-28|1275.73
#2016-09-29|1277.05
#2016-09-30|1281.83
#2016-10-03|1281.82
#2016-10-04|1288.74
#2016-10-05|1285.72
#2016-10-06|1279.35
#2016-10-07|1267.27
#2016-10-10|1273.22
#2016-10-11|1251.65
#2016-10-12|1242.33
#2016-10-13|1234.75
#2016-10-14|1245.76
#2016-10-17|1238.53
#2016-10-18|1251.39
#2016-10-19|1255.70
#2016-10-20|1248.85
#2016-10-21|1242.18
#2016-10-24|1245.82
#2016-10-25|1233.82
#2016-10-26|1238.76
#2016-10-27|1224.57
#2016-10-28|1225.94
#2016-10-31|1226.39
#2016-11-01|1222.69
#2016-11-02|1217.95
#2016-11-03|1213.00
#2016-11-04|1208.54
#2016-11-07|1217.63
#2016-11-08|1219.46
#2016-11-09|1229.22
#2016-11-10|1235.94
#2016-11-11|1219.92
#2016-11-14|1209.36
#2016-11-15|1214.41
#2016-11-16|1204.81
#2016-11-17|1208.57
#2016-11-18|1196.27
#2016-11-21|1209.02
#2016-11-22|1210.76
#2016-11-23|1206.70
#2016-11-24|1214.00
#2016-11-25|1218.57
#2016-11-28|1209.13
#2016-11-29|1215.31
#2016-11-30|1218.90
#2016-12-01|1220.76
#2016-12-02|1218.34
#2016-12-05|1237.27
#2016-12-06|1243.22
#2016-12-07|1255.92
#2016-12-08|1251.70
#2016-12-09|1249.35
#2016-12-12|1256.31
#2016-12-13|1269.20
#2016-12-14|1266.90
#2016-12-15|1247.75
#2016-12-16|1248.46
#2016-12-19|1249.44
#2016-12-20|1245.17
#2016-12-21|1252.71
#2016-12-22|1252.91
#2016-12-23|1254.93
#2016-12-26|1254.91
#2016-12-27|1257.17
#2016-12-28|1255.85
#2016-12-29|1260.70
#2016-12-30|1269.81
#2017-01-02|1277.38
#2017-01-03|1263.50
#2017-01-04|1270.06
#2017-01-05|1286.40
#2017-01-06|1286.21
#2017-01-09|1279.65
#2017-01-10|1289.27
#2017-01-11|1279.19
#2017-01-12|1296.04
#2017-01-13|1300.16
#2017-01-16|1290.37
#2017-01-17|1300.12
#2017-01-18|1302.07
#2017-01-19|1293.23
#2017-01-20|1302.18
#2017-01-23|1308.59
#2017-01-24|1315.79
#2017-01-25|1332.50
#2017-01-26|1325.01
#2017-01-27|1322.98
#2017-01-30|1306.79
#2017-01-31|1314.32
#2017-02-01|1326.62
#2017-02-02|1329.58
#2017-02-03|1328.83
#2017-02-06|1316.09
#2017-02-07|1319.54
#2017-02-08|1320.98
#2017-02-09|1321.02
#2017-02-10|1322.59
#2017-02-13|1333.67
#2017-02-14|1328.65
#2017-02-15|1335.66
#2017-02-16|1339.68
#2017-02-17|1327.20
#2017-02-20|1333.35
#2017-02-21|1335.53
#2017-02-22|1328.81
#2017-02-23|1334.94
#2017-02-24|1320.16
#2017-02-27|1328.26
#2017-02-28|1337.78
#2017-03-01|1348.68
#2017-03-02|1342.90
#2017-03-03|1340.49
#2017-03-06|1340.51
#2017-03-07|1338.98
#2017-03-08|1337.42
#2017-03-09|1333.60
#2017-03-10|1342.19
#2017-03-13|1350.31
#2017-03-14|1345.22
#2017-03-15|1353.54
#2017-03-16|1377.02
#2017-03-17|1380.41
#2017-03-20|1384.04
#2017-03-21|1380.72
#2017-03-22|1370.61
#2017-03-23|1386.50
#2017-03-24|1388.84
#2017-03-27|1385.27
#2017-03-28|1395.21
#2017-03-29|1384.31
#2017-03-30|1396.07
#2017-03-31|1392.63
#2017-04-03|1383.94
#2017-04-04|1389.00
#2017-04-05|1390.44
#2017-04-06|1396.32
#2017-04-07|1394.71
#2017-04-10|1390.02
#2017-04-11|1395.86
#2017-04-12|1402.14
#2017-04-13|1399.54
#2017-04-14|1399.53
#2017-04-17|1405.64
#2017-04-18|1396.49
#2017-04-19|1404.58
#2017-04-20|1418.29
#2017-04-21|1409.86
#2017-04-24|1466.71
#2017-04-25|1481.72
#2017-04-26|1488.25
#2017-04-27|1486.18
#2017-04-28|1490.54
#2017-05-01|1492.72
#2017-05-02|1507.92
#2017-05-03|1500.17
#2017-05-04|1510.91
#2017-05-05|1524.80
#2017-05-08|1510.49
#2017-05-09|1513.74
#2017-05-10|1508.77
#2017-05-11|1501.49
#2017-05-12|1506.09
#2017-05-15|1514.98
#2017-05-16|1531.36
#2017-05-17|1514.79
#2017-05-18|1505.83
#2017-05-19|1524.41
#2017-05-22|1526.87
#2017-05-23|1532.44
#2017-05-24|1529.21
#2017-05-25|1534.55
#2017-05-26|1531.95
#2017-05-29|1529.39
#2017-05-30|1531.18
#2017-05-31|1542.14
#2017-06-01|1550.30
#2017-06-02|1566.96
#2017-06-05|1558.61
#2017-06-06|1548.61
#2017-06-07|1548.82
#2017-06-08|1545.47
#2017-06-09|1549.31
#2017-06-12|1527.45
#2017-06-13|1541.79
#2017-06-14|1551.60
#2017-06-15|1523.14
#2017-06-16|1547.52
#2017-06-19|1559.59
#2017-06-20|1541.14
#2017-06-21|1543.56
#2017-06-22|1546.75
#2017-06-23|1551.73
#2017-06-26|1555.15
#2017-06-27|1547.95
#2017-06-28|1556.00
#2017-06-29|1539.60
#2017-06-30|1539.75
#2017-07-03|1548.29
#2017-07-04|1540.95
#2017-07-05|1545.86
#2017-07-06|1544.70
#2017-07-07|1544.37
#2017-07-10|1552.13
#2017-07-11|1548.18
#2017-07-12|1572.54
#2017-07-13|1571.49
#2017-07-14|1581.90
#2017-07-17|1579.31
#2017-07-18|1580.38
#2017-07-19|1579.57
#2017-07-20|1584.42
#2017-07-21|1565.90
#2017-07-24|1559.09
#2017-07-25|1566.07
#2017-07-26|1572.48
#2017-07-27|1575.63
#2017-07-28|1571.16
#2017-07-31|1570.04
#2017-08-01|1589.97
#2017-08-02|1586.94
#2017-08-03|1582.73
#2017-08-04|1581.90
#2017-08-07|1586.13
#2017-08-08|1581.76
#2017-08-09|1571.18
#2017-08-10|1557.49
#2017-08-11|1550.63
#2017-08-14|1565.97
#2017-08-15|1558.76
#2017-08-16|1573.50
#2017-08-17|1569.58
#2017-08-18|1560.09
#2017-08-21|1564.08
#2017-08-22|1574.43
#2017-08-23|1575.68
#2017-08-24|1571.07
#2017-08-25|1578.56
#2017-08-28|1580.54
#2017-08-29|1568.68
#2017-08-30|1571.97
#2017-08-31|1585.61
#2017-09-01|1598.38
#2017-09-04|1599.24
#2017-09-05|1604.63
#2017-09-06|1602.69
#2017-09-07|1616.52
#2017-09-08|1620.66
#2017-09-11|1635.36
#2017-09-12|1640.63
#2017-09-13|1638.02
#2017-09-14|1637.87
#2017-09-15|1642.93
#2017-09-18|1653.64
#2017-09-19|1658.68
#2017-09-20|1662.32
#2017-09-21|1660.33
#2017-09-22|1666.17
#2017-09-25|1655.88
#2017-09-26|1640.00
#2017-09-27|1643.15
#2017-09-28|1665.04
#2017-09-29|1673.71
#2017-10-02|1668.22
#2017-10-03|1675.77
#2017-10-04|1680.40
#2017-10-05|1668.39
#2017-10-06|1663.06
#2017-10-09|1664.21
#2017-10-10|1676.36
#2017-10-11|1679.14
#2017-10-12|1679.49
#2017-10-13|1681.19
#2017-10-16|1673.07
#2017-10-17|1662.78
#2017-10-18|1674.54
#2017-10-19|1672.81
#2017-10-20|1669.70
#2017-10-23|1669.45
#2017-10-24|1664.60
#2017-10-25|1669.36
#2017-10-26|1680.17
#2017-10-27|1677.08
#2017-10-30|1685.71
#2017-10-31|1697.57
#2017-11-01|1698.58
#2017-11-02|1696.78
#2017-11-03|1700.16
#2017-11-06|1693.73
#2017-11-07|1683.43
#2017-11-08|1678.67
#2017-11-09|1657.41
#2017-11-10|1652.08
#2017-11-13|1634.71
#2017-11-14|1642.58
#2017-11-15|1641.00
#2017-11-16|1652.48
#2017-11-17|1644.55
#2017-11-20|1654.13
#2017-11-21|1656.59
#2017-11-22|1657.57
#2017-11-23|1667.49
#2017-11-24|1678.33
#2017-11-27|1671.65
#2017-11-28|1676.42
#2017-11-29|1676.15
#2017-11-30|1684.11
#2017-12-01|1658.36
#2017-12-04|1676.95
#2017-12-05|1669.14
#2017-12-06|1658.54
#2017-12-07|1657.45
#2017-12-08|1658.00
#2017-12-11|1660.07
#2017-12-12|1660.37
#2017-12-13|1659.79
#2017-12-14|1654.98
#2017-12-15|1650.10
#2017-12-18|1686.23
#2017-12-19|1685.45
#2017-12-20|1689.21
#2017-12-21|1689.60
#2017-12-22|1687.75
#2017-12-25|1687.80
#2017-12-26|1690.53
#2017-12-27|1700.79
#2017-12-28|1700.04
#2017-12-29|1705.46
#2018-01-01|1705.55
#2018-01-02|1707.38
#2018-01-03|1721.35
#2018-01-04|1750.70
#2018-01-05|1760.87
#2018-01-08|1761.29
#2018-01-09|1762.33
#2018-01-10|1761.76
#2018-01-11|1769.48
#2018-01-12|1791.65
#2018-01-15|1807.51
#2018-01-16|1809.30
#2018-01-17|1810.58
#2018-01-18|1815.05
#2018-01-19|1826.34
#2018-01-22|1828.83
#2018-01-23|1836.16
#2018-01-24|1839.37
#2018-01-25|1841.24
#2018-01-26|1839.35
#2018-01-29|1824.33
#2018-01-30|1816.54
#2018-01-31|1830.73
#2018-02-01|1820.13
#2018-02-02|1783.12
#2018-02-05|1749.12
#2018-02-06|1703.50
#2018-02-07|1731.69
#2018-02-08|1686.27
#2018-02-09|1663.24
#2018-02-12|1683.61
#2018-02-13|1685.38
#2018-02-14|1711.66
#2018-02-15|1751.06
#2018-02-16|1767.31
#2018-02-19|1749.38
#2018-02-20|1760.39
#2018-02-21|1758.93
#2018-02-22|1751.79
#2018-02-23|1747.65
#2018-02-26|1749.81
#2018-02-27|1740.28
#2018-02-28|1721.81
#2018-03-01|1690.98
#2018-03-02|1667.13
#2018-03-05|1686.22
#2018-03-06|1707.55
#2018-03-07|1714.65
#2018-03-08|1726.66
#2018-03-09|1739.76
#2018-03-12|1737.17
#2018-03-13|1734.14
#2018-03-14|1725.70
#2018-03-15|1737.39
#2018-03-16|1726.57
#2018-03-19|1716.66
#2018-03-20|1721.68
#2018-03-21|1716.25
#2018-03-22|1691.24
#2018-03-23|1682.16
#2018-03-26|1679.68
#2018-03-27|1699.32
#2018-03-28|1687.84
#2018-03-29|1691.35
#2018-03-30|1691.35
#2018-04-02|1693.39
#2018-04-03|1670.96
#2018-04-04|1654.91
#2018-04-05|1687.61
#2018-04-06|1686.21
#2018-04-09|1698.50
#2018-04-10|1721.19
#2018-04-11|1710.28
#2018-04-12|1711.41
#2018-04-13|1717.84
#2018-04-16|1721.39
#2018-04-17|1737.67
#2018-04-18|1752.38
#2018-04-19|1762.86
#2018-04-20|1751.88
#2018-04-23|1749.62
#2018-04-24|1736.74
#2018-04-25|1704.99
#2018-04-26|1713.22
#2018-04-27|1713.87
#2018-04-30|1712.69
#2018-05-01|1699.18
#2018-05-02|1713.69
#2018-05-03|1705.99
#2018-05-04|1712.65
#2018-05-07|1726.33
#2018-05-08|1724.01
#2018-05-09|1734.70
#2018-05-10|1741.37
#2018-05-11|1753.07
#2018-05-14|1748.65
#2018-05-15|1732.38
#2018-05-16|1730.72
#2018-05-17|1739.31
#2018-05-18|1738.07
#2018-05-21|1745.23
#2018-05-22|1756.68
#2018-05-23|1727.61
#2018-05-24|1726.74
#2018-05-25|1723.62
#2018-05-28|1715.91
#2018-05-29|1687.19
#2018-05-30|1692.35
#2018-05-31|1696.20
#2018-06-01|1718.56
#2018-06-04|1727.87
#2018-06-05|1719.49
#2018-06-06|1737.97
#2018-06-07|1741.13
#2018-06-08|1728.62
#2018-06-11|1743.00
#2018-06-12|1742.10
#2018-06-13|1736.19
#2018-06-14|1744.05
#2018-06-15|1723.18
#2018-06-18|1716.51
#2018-06-19|1682.25
#2018-06-20|1688.92
#2018-06-21|1673.74
#2018-06-22|1689.63
#2018-06-25|1657.65
#2018-06-26|1652.05
#2018-06-27|1658.05
#2018-06-28|1636.69
#2018-06-29|1676.00
#2018-07-02|1644.69
#2018-07-03|1661.58
#2018-07-04|1652.18
#2018-07-05|1664.32
#2018-07-06|1674.41
#2018-07-09|1689.43
#2018-07-10|1701.44
#2018-07-11|1682.53
#2018-07-12|1690.99
#2018-07-13|1699.47
#2018-07-16|1706.28
#2018-07-17|1714.17
#2018-07-18|1715.65
#2018-07-19|1707.49
#2018-07-20|1711.44
#2018-07-23|1709.55
#2018-07-24|1723.54
#2018-07-25|1713.62
#2018-07-26|1731.15
#2018-07-27|1734.22
#2018-07-30|1738.29
#2018-07-31|1733.33
#2018-08-01|1724.65
#2018-08-02|1696.72
#2018-08-03|1700.82
#2018-08-06|1694.93
#2018-08-07|1710.34
#2018-08-08|1714.02
#2018-08-09|1715.11
#2018-08-10|1678.40
#2018-08-13|1671.74
#2018-08-14|1663.98
#2018-08-15|1627.76
#2018-08-16|1646.05
#2018-08-17|1651.78
#2018-08-20|1668.86
#2018-08-21|1687.54
#2018-08-22|1699.30
#2018-08-23|1698.43
#2018-08-24|1706.36
#2018-08-27|1727.02
#2018-08-28|1739.06
#2018-08-29|1741.87
#2018-08-30|1734.68
#2018-08-31|1717.61
#2018-09-03|1715.02
#2018-09-04|1687.17
#2018-09-05|1677.68
#2018-09-06|1678.57
#2018-09-07|1669.35
#2018-09-10|1679.10
#2018-09-11|1681.57
#2018-09-12|1693.76
#2018-09-13|1693.95
#2018-09-14|1703.47
#2018-09-17|1708.84
#2018-09-18|1710.25
#2018-09-19|1712.53
#2018-09-20|1731.55
#2018-09-21|1735.34
#2018-09-24|1730.06
#2018-09-25|1729.96
#2018-09-26|1727.06
#2018-09-27|1722.01
#2018-09-28|1704.56
#2018-10-01|1701.39
#2018-10-02|1676.83
#2018-10-03|1681.78
#2018-10-04|1656.87
#2018-10-05|1637.42
#2018-10-08|1604.43
#2018-10-09|1602.68
#2018-10-10|1558.43
#2018-10-11|1534.85
#2018-10-12|1540.71
#2018-10-15|1532.44
#2018-10-16|1573.19
#2018-10-17|1560.03
#2018-10-18|1539.94
#2018-10-19|1516.84
#2018-10-22|1508.21
#2018-10-23|1472.60
#2018-10-24|1465.13
#2018-10-25|1485.96
#2018-10-26|1470.99
#2018-10-29|1486.92
#2018-10-30|1480.69
#2018-10-31|1512.88
#2018-11-01|1524.47
#2018-11-02|1534.70
#2018-11-05|1519.57
#2018-11-06|1526.98
#2018-11-07|1545.88
#2018-11-08|1538.89
#2018-11-09|1511.48
#2018-11-12|1477.60
#2018-11-13|1498.25
#2018-11-14|1485.78
#2018-11-15|1472.83
#2018-11-16|1476.44
#2018-11-19|1465.12
#2018-11-20|1442.53
#2018-11-21|1456.99
#2018-11-22|1450.94
#2018-11-23|1451.09
#2018-11-26|1472.85
#2018-11-27|1462.73
#2018-11-28|1460.81
#2018-11-29|1488.50
#2018-11-30|1473.19
#2018-12-03|1501.43
#2018-12-04|1476.27
#2018-12-05|1450.75
#2018-12-06|1405.08
#2018-12-07|1408.83
#2018-12-10|1375.17
#2018-12-11|1392.44
#2018-12-12|1428.80
#2018-12-13|1422.31
#2018-12-14|1400.36
#2018-12-17|1390.47
#2018-12-18|1396.40
#2018-12-19|1398.67
#2018-12-20|1372.52
#2018-12-21|1369.47
#2018-12-24|1366.02
#2018-12-25|1366.06
#2018-12-26|1363.78
#2018-12-27|1350.19
#2018-12-28|1381.00
#2018-12-31|1389.28
#2019-01-01|1389.29
#2019-01-02|1379.04
#2019-01-03|1352.92
#2019-01-04|1406.93
#2019-01-07|1415.60
#2019-01-08|1437.43
#2019-01-09|1463.05
#2019-01-10|1464.17
#2019-01-11|1454.17
#2019-01-14|1446.01
#2019-01-15|1446.77
#2019-01-16|1455.58
#2019-01-17|1453.66
#2019-01-18|1481.28
#2019-01-21|1484.62
#2019-01-22|1477.33
#2019-01-23|1473.31
#2019-01-24|1477.17
#2019-01-25|1499.18
#2019-01-28|1493.64
#2019-01-29|1503.19
#2019-01-30|1502.61
#2019-01-31|1507.67
#2019-02-01|1509.61
#2019-02-04|1507.16
#2019-02-05|1523.41
#2019-02-06|1521.66
#2019-02-07|1487.07
#2019-02-08|1467.28
#2019-02-11|1477.83
#2019-02-12|1488.19
#2019-02-13|1496.74
#2019-02-14|1503.39
#2019-02-15|1526.22
#2019-02-18|1536.54
#2019-02-19|1535.12
#2019-02-20|1551.24
#2019-02-21|1545.29
#2019-02-22|1554.57
#2019-02-25|1559.53
#2019-02-26|1565.64
#2019-02-27|1559.78
#2019-02-28|1557.23
#2019-03-01|1564.01
#2019-03-04|1564.19
#2019-03-05|1559.72
#2019-03-06|1557.25
#2019-03-07|1529.46
#2019-03-08|1512.05
#2019-03-11|1526.19
#2019-03-12|1535.21
#2019-03-13|1547.33
#2019-03-14|1556.53
#2019-03-15|1570.42
#2019-03-18|1574.47
#2019-03-19|1593.50
#2019-03-20|1575.88
#2019-03-21|1578.00
#2019-03-22|1536.73
#2019-03-25|1529.94
#2019-03-26|1536.75
#2019-03-27|1534.96
#2019-03-28|1532.20
#2019-03-29|1550.11
#2019-04-01|1579.02
#2019-04-02|1581.11
#2019-04-03|1614.52
#2019-04-04|1606.30
#2019-04-05|1618.32
#2019-04-08|1620.39
#2019-04-09|1608.17
#2019-04-10|1613.37
#2019-04-11|1624.82
#2019-04-12|1643.19
#2019-04-15|1647.72
#2019-04-16|1654.04
#2019-04-17|1663.85
#2019-04-18|1666.28
#2019-04-19|1666.29
#2019-04-22|1665.65
#2019-04-23|1663.94
#2019-04-24|1668.03
#2019-04-25|1659.85
#2019-04-26|1665.61
#2019-04-29|1670.05
#2019-04-30|1675.26
#2019-05-01|1679.37
#2019-05-02|1654.98
#2019-05-03|1660.58
#2019-05-06|1644.86
#2019-05-07|1619.10
#2019-05-08|1630.62
#2019-05-09|1603.24
#2019-05-10|1616.00
#2019-05-13|1584.93
#2019-05-14|1601.83
#2019-05-15|1606.50
#2019-05-16|1626.71
#2019-05-17|1612.92
#2019-05-20|1594.17
#2019-05-21|1609.33
#2019-05-22|1606.89
#2019-05-23|1570.60
#2019-05-24|1587.78
#2019-05-27|1587.49
#2019-05-28|1585.43
#2019-05-29|1553.34
#2019-05-30|1560.83
#2019-05-31|1548.03
#2019-06-03|1561.81
#2019-06-04|1579.94
#2019-06-05|1593.75
#2019-06-06|1590.42
#2019-06-07|1620.45
#2019-06-10|1621.58
#2019-06-11|1639.52
#2019-06-12|1636.62
#2019-06-13|1635.55
#2019-06-14|1619.05
#2019-06-17|1621.51
#2019-06-18|1646.86
#2019-06-19|1652.23
#2019-06-20|1678.51
#2019-06-21|1675.62
#2019-06-24|1682.57
#2019-06-25|1679.46
#2019-06-26|1672.26
#2019-06-27|1671.13
#2019-06-28|1687.00
#2019-07-01|1690.72
#2019-07-02|1686.93
#2019-07-03|1693.00
#2019-07-04|1694.53
#2019-07-05|1655.18
#2019-07-08|1649.52
#2019-07-09|1630.21
#2019-07-10|1634.80
#2019-07-11|1631.31
#2019-07-12|1641.23
#2019-07-15|1652.04
#2019-07-16|1654.87
#2019-07-17|1648.73
#2019-07-18|1632.89
#2019-07-19|1647.25
#2019-07-22|1648.85
#2019-07-23|1661.97
#2019-07-24|1665.48
#2019-07-25|1658.80
#2019-07-26|1660.64
#2019-07-29|1653.26
#2019-07-30|1631.17
#2019-07-31|1632.41
#2019-08-01|1625.83
#2019-08-02|1583.36
#2019-08-05|1555.36
#2019-08-06|1551.96
#2019-08-07|1558.11
#2019-08-08|1586.92
#2019-08-09|1568.11
#2019-08-12|1564.66
#2019-08-13|1570.33
#2019-08-14|1528.41
#2019-08-15|1513.25
#2019-08-16|1531.41
#2019-08-19|1551.51
#2019-08-20|1543.03
#2019-08-21|1573.48
#2019-08-22|1562.08
#2019-08-23|1553.48
#2019-08-26|1548.89
#2019-08-27|1556.62
#2019-08-28|1542.69
#2019-08-29|1568.46
#2019-08-30|1577.39
#2019-09-02|1574.32
#2019-09-03|1564.85
#2019-09-04|1595.36
#2019-09-05|1619.72
#2019-09-06|1631.48
#2019-09-09|1635.96
#2019-09-10|1627.89
#2019-09-11|1640.68
#2019-09-12|1650.89
#2019-09-13|1670.41
#2019-09-16|1642.41
#2019-09-17|1648.03
#2019-09-18|1646.14
#2019-09-19|1653.03
#2019-09-20|1638.08
#2019-09-23|1614.62
#2019-09-24|1612.72
#2019-09-25|1596.49
#2019-09-26|1601.41
#2019-09-27|1612.09
#2019-09-30|1611.31
#2019-10-01|1589.51
#2019-10-02|1551.88
#2019-10-03|1556.75
#2019-10-04|1567.42
#2019-10-07|1576.64
#2019-10-08|1553.11
#2019-10-09|1563.38
#2019-10-10|1579.64
#2019-10-11|1623.58
#2019-10-14|1614.54
#2019-10-15|1629.78
#2019-10-16|1630.91
#2019-10-17|1638.86
#2019-10-18|1642.88
#2019-10-21|1668.10
#2019-10-22|1663.88
#2019-10-23|1663.75
#2019-10-24|1676.49
#2019-10-25|1680.80
#2019-10-28|1696.85
#2019-10-29|1701.22
#2019-10-30|1703.94
#2019-10-31|1700.81
#2019-11-01|1722.67
#2019-11-04|1744.09
#2019-11-05|1738.11
#2019-11-06|1739.87
#2019-11-07|1750.70
#2019-11-08|1743.41
#2019-11-11|1741.38
#2019-11-12|1749.98
#2019-11-13|1748.33
#2019-11-14|1747.74
#2019-11-15|1767.50
#2019-11-18|1762.83
#2019-11-19|1767.33
#2019-11-20|1760.34
#2019-11-21|1749.21
#2019-11-22|1749.71
#2019-11-25|1767.06
#2019-11-26|1776.21
#2019-11-27|1773.40
#2019-11-28|1771.51
#2019-11-29|1766.42
#2019-12-02|1749.28
#2019-12-03|1737.03
#2019-12-04|1765.38
#2019-12-05|1766.96
#2019-12-06|1780.11
#2019-12-09|1778.09
#2019-12-10|1771.54
#2019-12-11|1779.02
#2019-12-12|1793.58
#2019-12-13|1815.38
#2019-12-16|1842.18
#2019-12-17|1835.11
#2019-12-18|1822.43
#2019-12-19|1819.56
#2019-12-20|1825.65
#2019-12-23|1826.58
#2019-12-24|1831.75
#2019-12-25|1831.76
#2019-12-26|1833.38
#2019-12-27|1850.09
#2019-12-30|1833.04
#2019-12-31|1836.36
#2020-01-01|1836.39
#2020-01-02|1854.86
#2020-01-03|1835.74
#2020-01-06|1832.43
#2020-01-07|1828.82
#2020-01-08|1830.88
#2020-01-09|1834.35
#2020-01-10|1826.10
#2020-01-13|1830.80
#2020-01-14|1840.43
#2020-01-15|1843.83
#2020-01-16|1847.95
#2020-01-17|1856.98
#2020-01-20|1855.56
#2020-01-21|1850.53
#2020-01-22|1845.94
#2020-01-23|1825.08
#2020-01-24|1848.74
#2020-01-27|1798.61
#2020-01-28|1806.93
#2020-01-29|1823.74
#2020-01-30|1808.09
#2020-01-31|1794.16
#2020-02-03|1795.63
#2020-02-04|1830.48
#2020-02-05|1844.73
#2020-02-06|1837.52
#2020-02-07|1825.65
#2020-02-10|1819.53
#2020-02-11|1841.48
#2020-02-12|1842.09
#2020-02-13|1827.23
#2020-02-14|1822.22
#2020-02-17|1824.69
#2020-02-18|1806.55
#2020-02-19|1813.72
#2020-02-20|1810.00
#2020-02-21|1802.98
#2020-02-24|1727.58
#2020-02-25|1700.90
#2020-02-26|1703.52
#2020-02-27|1661.20
#2020-02-28|1606.24
#2020-03-02|1618.31
#2020-03-03|1655.66
#2020-03-04|1647.73
#2020-03-05|1620.66
#2020-03-06|1576.66
#2020-03-09|1479.13
#2020-03-10|1460.22
#2020-03-11|1432.56
#2020-03-12|1246.22
#2020-03-13|1262.28
#2020-03-16|1200.04
#2020-03-17|1174.31
#2020-03-18|1079.57
#2020-03-19|1088.25
#2020-03-20|1131.15
#2020-03-23|1073.52
#2020-03-24|1179.02
#2020-03-25|1226.45
#2020-03-26|1314.72
#2020-03-27|1269.38
#2020-03-30|1263.85
#2020-03-31|1280.55
#2020-04-01|1218.98
#2020-04-02|1214.73
#2020-04-03|1189.20
#2020-04-06|1251.19
#2020-04-07|1305.42
#2020-04-08|1305.69
#2020-04-09|1333.59
#2020-04-10|1333.61
#2020-04-13|1330.57
#2020-04-14|1348.82
#2020-04-15|1278.71
#2020-04-16|1272.50
#2020-04-17|1330.17
#2020-04-20|1334.28
#2020-04-21|1285.44
#2020-04-22|1301.64
#2020-04-23|1326.80
#2020-04-24|1301.43
#2020-04-27|1331.80
#2020-04-28|1357.35
#2020-04-29|1401.87
#2020-04-30|1384.59
#2020-05-01|1378.53
#2020-05-04|1318.78
#2020-05-05|1346.57
#2020-05-06|1330.63
#2020-05-07|1347.51
#2020-05-08|1380.65
#2020-05-11|1368.00
#2020-05-12|1371.21
#2020-05-13|1339.04
#2020-05-14|1298.67
#2020-05-15|1313.29
#2020-05-18|1390.69
#2020-05-19|1399.19
#2020-05-20|1425.09
#2020-05-21|1412.51
#2020-05-22|1407.08
#2020-05-25|1437.62
#2020-05-26|1482.10
#2020-05-27|1482.25
#2020-05-28|1511.44
#2020-05-29|1496.44
#2020-06-01|1517.04
#2020-06-02|1557.03
#2020-06-03|1610.89
#2020-06-04|1625.63
#2020-06-05|1666.94
#2020-06-08|1655.44
#2020-06-09|1634.12
#2020-06-10|1620.41
#2020-06-11|1548.76
#2020-06-12|1532.65
#2020-06-15|1540.83
#2020-06-16|1584.15
#2020-06-17|1596.88
#2020-06-18|1579.03
#2020-06-19|1575.72
#2020-06-22|1575.97
#2020-06-23|1608.13
#2020-06-24|1557.80
#2020-06-25|1553.64
#2020-06-26|1552.69
#2020-06-29|1574.45
#2020-06-30|1576.15
#2020-07-01|1584.70
#2020-07-02|1605.46
#2020-07-03|1600.94
#2020-07-06|1637.43
#2020-07-07|1632.61
#2020-07-08|1624.57
#2020-07-09|1601.17
#2020-07-10|1619.78
#2020-07-13|1649.32
#2020-07-14|1635.36
#2020-07-15|1681.91
#2020-07-16|1676.46
#2020-07-17|1673.22
#2020-07-20|1693.15
#2020-07-21|1707.27
#2020-07-22|1718.89
#2020-07-23|1722.20
#2020-07-24|1694.72
#2020-07-27|1720.84
#2020-07-28|1715.16
#2020-07-29|1725.48
#2020-07-30|1702.41
#2020-07-31|1683.95
#2020-08-03|1715.59
#2020-08-04|1712.49
#2020-08-05|1758.88
#2020-08-06|1753.94
#2020-08-07|1759.06
#2020-08-10|1762.08
#2020-08-11|1798.91
#2020-08-12|1815.64
#2020-08-13|1815.32
#2020-08-14|1784.75
#2020-08-17|1801.52
#2020-08-18|1799.66
#2020-08-19|1807.61
#2020-08-20|1777.15
#2020-08-21|1763.61
#2020-08-24|1800.62
#2020-08-25|1799.80
#2020-08-26|1820.29
#2020-08-27|1806.20
#2020-08-28|1812.83
#2020-08-31|1805.67
#2020-09-01|1804.18
#2020-09-02|1814.78
#2020-09-03|1779.62
#2020-09-04|1761.81
#2020-09-07|1802.49
#2020-09-08|1779.37
#2020-09-09|1807.96
#2020-09-10|1805.43
#2020-09-11|1796.79
#2020-09-14|1809.19
#2020-09-15|1813.34
#2020-09-16|1830.35
#2020-09-17|1825.29
#2020-09-18|1824.97
#2020-09-21|1736.22
#2020-09-22|1740.74
#2020-09-23|1744.08
#2020-09-24|1718.91
#2020-09-25|1720.56
#2020-09-28|1763.07
#2020-09-29|1780.10
#2020-09-30|1772.12
#2020-10-01|1782.39
#2020-10-02|1777.57
#2020-10-05|1812.61
#2020-10-06|1813.25
#2020-10-07|1813.23
#2020-10-08|1824.02
#2020-10-09|1847.45
#2020-10-12|1861.68
#2020-10-13|1839.01
#2020-10-14|1845.52
#2020-10-15|1800.34
#2020-10-16|1830.18
#2020-10-19|1837.57
#2020-10-20|1844.06
#2020-10-21|1825.09
#2020-10-22|1814.26
#2020-10-23|1833.19
#2020-10-26|1788.71
#2020-10-27|1774.29
#2020-10-28|1703.09
#2020-10-29|1685.41
#2020-10-30|1690.51
#2020-11-02|1718.25
#2020-11-03|1775.67
#2020-11-04|1805.84
#2020-11-05|1851.18
#2020-11-06|1856.84
#2020-11-09|1925.54
#2020-11-10|1937.05
#2020-11-11|1936.48
#2020-11-12|1931.07
#2020-11-13|1929.47
#2020-11-16|1960.03
#2020-11-17|1969.33
#2020-11-18|1969.63
#2020-11-19|1951.70
#2020-11-20|1970.97
#2020-11-23|1970.43
#2020-11-24|1988.09
#2020-11-25|1982.88
#2020-11-26|1975.08
#2020-11-27|1991.34
#2020-11-30|1976.94
#2020-12-01|2002.46
#2020-12-02|2001.69
#2020-12-03|2027.80
#2020-12-04|2031.96
#2020-12-07|2022.75
#2020-12-08|2034.95
#2020-12-09|2029.33
#2020-12-10|2023.12
#2020-12-11|2019.71
#2020-12-14|2035.09
#2020-12-15|2053.46
#2020-12-16|2069.72
#2020-12-17|2086.71
#2020-12-18|2089.47
#2020-12-21|2045.27
#2020-12-22|2060.79
#2020-12-23|2085.08
#2020-12-24|2089.63
#2020-12-25|2089.62
#2020-12-28|2108.41
#2020-12-29|2128.21
#2020-12-30|2121.94
#2020-12-31|2103.47
#2021-01-01|2103.47
#2021-01-04|2128.24
#2021-01-05|2120.89
#2021-01-06|2137.68
#2021-01-07|2159.41
#2021-01-08|2178.59
#2021-01-11|2144.23
#2021-01-12|2155.52
#2021-01-13|2156.16
#2021-01-14|2165.90
#2021-01-15|2126.41
#2021-01-18|2126.32
#2021-01-19|2131.85
#2021-01-20|2151.56
#2021-01-21|2167.58
#2021-01-22|2168.37
#2021-01-25|2124.24
#2021-01-26|2143.06
#2021-01-27|2093.99
#2021-01-28|2107.41
#2021-01-29|2079.77
#2021-02-01|2101.53
#2021-02-02|2135.44
#2021-02-03|2143.19
#2021-02-04|2153.90
#2021-02-05|2152.64
#2021-02-08|2169.53
#2021-02-09|2169.16
#2021-02-10|2177.51
#2021-02-11|2196.08
#2021-02-12|2215.34
#2021-02-15|2225.25
#2021-02-16|2230.79
#2021-02-17|2196.59
#2021-02-18|2183.60
#2021-02-19|2223.48
#2021-02-22|2218.06
#2021-02-23|2197.60
#2021-02-24|2218.26
#2021-02-25|2218.79
#2021-02-26|2166.35
#2021-03-01|2201.04
#2021-03-02|2204.86
#2021-03-03|2221.69
#2021-03-04|2196.69
#2021-03-05|2139.84
#2021-03-08|2190.52
#2021-03-09|2223.17
#2021-03-10|2219.59
#2021-03-11|2255.84
#2021-03-12|2242.51
#2021-03-15|2236.13
#2021-03-16|2254.42
#2021-03-17|2243.37
#2021-03-18|2258.85
#2021-03-19|2226.40
#2021-03-22|2231.71
#2021-03-23|2201.97
#2021-03-24|2201.57
#2021-03-25|2188.06
#2021-03-26|2218.37
#2021-03-29|2210.69
#2021-03-30|2227.82
#2021-03-31|2232.28
#2021-04-01|2265.03
#2021-04-02|2265.06
#2021-04-05|2273.74
#2021-04-06|2295.68
#2021-04-07|2297.43
#2021-04-08|2315.88
#2021-04-09|2325.21
#2021-04-12|2308.86
#2021-04-13|2319.83
#2021-04-14|2323.71
#2021-04-15|2346.44
#2021-04-16|2384.99
#2021-04-19|2381.41
#2021-04-20|2342.61
#2021-04-21|2343.80
#2021-04-22|2369.14
#2021-04-23|2384.13
#2021-04-26|2398.17
#2021-04-27|2398.57
#2021-04-28|2386.32
#2021-04-29|2375.72
#2021-04-30|2350.39
#2021-05-03|2375.36
#2021-05-04|2321.00
#2021-05-05|2365.40
#2021-05-06|2374.19
#2021-05-07|2419.80
#2021-05-10|2422.36
#2021-05-11|2369.00
#2021-05-12|2343.40
#2021-05-13|2345.75
#2021-05-14|2396.97
#2021-05-17|2380.66
#2021-05-18|2405.45
#2021-05-19|2354.91
#2021-05-20|2389.20
#2021-05-21|2404.77
#2021-05-24|2413.34
#2021-05-25|2423.88
#2021-05-26|2415.03
#2021-05-27|2436.41
#2021-05-28|2446.46
#2021-05-31|2442.50
#2021-06-01|2473.33
#2021-06-02|2474.70
#2021-06-03|2450.21
#2021-06-04|2464.53
#2021-06-07|2474.00
#2021-06-08|2474.57
#2021-06-09|2473.62
#2021-06-10|2460.61
#2021-06-11|2468.56
#2021-06-14|2469.67
#2021-06-15|2479.77
#2021-06-16|2484.23
#2021-06-17|2437.59
#2021-06-18|2388.59
#2021-06-21|2427.72
#2021-06-22|2435.61
#2021-06-23|2432.70
#2021-06-24|2451.80
#2021-06-25|2460.82
#2021-06-28|2433.19
#2021-06-29|2437.10
#2021-06-30|2411.32
#2021-07-01|2426.04
#2021-07-02|2438.70
#2021-07-05|2453.18
#2021-07-06|2434.69
#2021-07-07|2448.89
#2021-07-08|2428.64
#2021-07-09|2466.13
#2021-07-12|2479.55
#2021-07-13|2474.36
#2021-07-14|2468.46
#2021-07-15|2445.55
#2021-07-16|2435.42
#2021-07-19|2373.79
#2021-07-20|2386.58
#2021-07-21|2432.40
#2021-07-22|2464.28
#2021-07-23|2488.54
#2021-07-26|2494.52
#2021-07-27|2484.95
#2021-07-28|2494.28
#2021-07-29|2519.49
#2021-07-30|2496.95
#2021-08-02|2522.37
#2021-08-03|2512.09
#2021-08-04|2525.66
#2021-08-05|2542.90
#2021-08-06|2515.76
#2021-08-09|2499.99
#2021-08-10|2505.76
#2021-08-11|2529.73
#2021-08-12|2534.75
#2021-08-13|2545.85
#2021-08-16|2535.56
#2021-08-17|2523.80
#2021-08-18|2528.59
#2021-08-19|2493.03
#2021-08-20|2495.98
#2021-08-23|2532.56
#2021-08-24|2543.80
#2021-08-25|2541.27
#2021-08-26|2537.01
#2021-08-27|2560.61
#2021-08-30|2571.14
#2021-08-31|2560.82
#2021-09-01|2576.90
#2021-09-02|2597.14
#2021-09-03|2588.59
#2021-09-06|2606.78
#2021-09-07|2591.82
#2021-09-08|2542.74
#2021-09-09|2559.38
#2021-09-10|2567.26
#2021-09-13|2564.04
#2021-09-14|2569.58
#2021-09-15|2550.71
#2021-09-16|2568.09
#2021-09-17|2533.82
#2021-09-20|2472.53
#2021-09-21|2493.50
#2021-09-22|2530.27
#2021-09-23|2554.44
#2021-09-24|2513.84
#2021-09-27|2492.87
#2021-09-28|2418.32
#2021-09-29|2413.87
#2021-09-30|2398.35
#2021-10-01|2383.40
#2021-10-04|2361.71
#2021-10-05|2388.66
#2021-10-06|2347.32
#2021-10-07|2389.60
#2021-10-08|2377.38
#2021-10-11|2368.52
#2021-10-12|2367.27
#2021-10-13|2396.96
#2021-10-14|2434.55
#2021-10-15|2454.62
#2021-10-18|2438.73
#2021-10-19|2462.62
#2021-10-20|2464.87
#2021-10-21|2448.59
#2021-10-22|2463.90
#2021-10-25|2441.57
#2021-10-26|2465.85
#2021-10-27|2452.73
#2021-10-28|2474.42
#2021-10-29|2453.02
#2021-11-01|2469.47
#2021-11-02|2480.29
#2021-11-03|2498.30
#2021-11-04|2514.56
#2021-11-05|2515.72
#2021-11-08|2534.52
#2021-11-09|2525.15
#2021-11-10|2507.50
#2021-11-11|2510.14
#2021-11-12|2511.28
#2021-11-15|2513.20
#2021-11-16|2506.94
#2021-11-17|2501.29
#2021-11-18|2499.98
#2021-11-19|2493.17
#2021-11-22|2472.38
#2021-11-23|2427.49
#2021-11-24|2407.19
#2021-11-25|2426.96
#2021-11-26|2350.98
#2021-11-29|2356.35
#2021-11-30|2332.50
#2021-12-01|2400.71
#2021-12-02|2375.20
#2021-12-03|2343.62
#2021-12-06|2379.46
#2021-12-07|2446.96
#2021-12-08|2455.01
#2021-12-09|2441.16
#2021-12-10|2428.82
#2021-12-13|2414.07
#2021-12-14|2367.91
#2021-12-15|2374.01
#2021-12-16|2416.02
#2021-12-17|2388.86
#2021-12-20|2362.02
#2021-12-21|2393.99
#2021-12-22|2443.56
#2021-12-23|2476.61
#2021-12-24|2478.85
#2021-12-27|2494.82
#2021-12-28|2507.15
#2021-12-29|2522.45
#2021-12-30|2517.17
#2021-12-31|2520.78
#2022-01-03|2525.87
#2022-01-04|2559.23
#2022-01-05|2569.94
#2022-01-06|2517.05
#2022-01-07|2504.72
#2022-01-10|2422.21
#2022-01-11|2452.82
#2022-01-12|2500.85
#2022-01-13|2495.89
#2022-01-14|2432.81
#2022-01-17|2439.40
#2022-01-18|2386.32
#2022-01-19|2394.10
#2022-01-20|2413.39
#2022-01-21|2358.68
#2022-01-24|2240.77
#2022-01-25|2239.62
#2022-01-26|2290.00
#2022-01-27|2261.60
#2022-01-28|2230.25
#2022-01-31|2270.42
#2022-02-01|2314.80
#2022-02-02|2335.74
#2022-02-03|2299.27
#2022-02-04|2257.73
#2022-02-07|2277.24
#2022-02-08|2273.07
#2022-02-09|2331.55
#2022-02-10|2340.48
#2022-02-11|2309.18
#2022-02-14|2244.56
#2022-02-15|2302.38
#2022-02-16|2303.37
#2022-02-17|2277.01
#2022-02-18|2243.61
#2022-02-21|2200.61
#2022-02-22|2206.73
#2022-02-23|2188.22
#2022-02-24|2082.44
#2022-02-25|2179.38
#2022-02-28|2190.43
#2022-03-01|2104.11
#2022-03-02|2123.44
#2022-03-03|2078.73
#2022-03-04|1963.94
#2022-03-07|1940.48
#2022-03-08|1932.74
#2022-03-09|2073.81
#2022-03-10|2037.58
#2022-03-11|2062.95
#2022-03-14|2108.63
#2022-03-15|2098.63
#2022-03-16|2188.17
#2022-03-17|2213.88
#2022-03-18|2219.65
#2022-03-21|2215.57
#2022-03-22|2221.46
#2022-03-23|2193.47
#2022-03-24|2175.21
#2022-03-25|2151.11
#2022-03-28|2150.38
#2022-03-29|2230.13
#2022-03-30|2204.30
#2022-03-31|2171.10
#2022-04-01|2156.04
#2022-04-04|2157.72
#2022-04-05|2115.47
#2022-04-06|2053.14
#2022-04-07|2048.40
#2022-04-08|2063.38
#2022-04-11|2040.47
#2022-04-12|2044.38
#2022-04-13|2036.91
#2022-04-14|2041.89
#2022-04-15|2041.88
#2022-04-18|2041.81
#2022-04-19|2049.55
#2022-04-20|2097.86
#2022-04-21|2130.34
#2022-04-22|2068.47
#2022-04-25|2012.04
#2022-04-26|1971.33
#2022-04-27|1958.40
#2022-04-28|1974.94
#2022-04-29|1998.35
#2022-05-02|1955.59
#2022-05-03|1961.57
#2022-05-04|1951.21
#2022-05-05|1939.99
#2022-05-06|1906.45
#2022-05-09|1837.55
#2022-05-10|1852.49
#2022-05-11|1879.84
#2022-05-12|1848.67
#2022-05-13|1887.72
#2022-05-16|1875.26
#2022-05-17|1935.99
#2022-05-18|1905.99
#2022-05-19|1899.40
#2022-05-20|1911.46
#2022-05-23|1951.56
#2022-05-24|1922.42
#2022-05-25|1924.37
#2022-05-26|1958.13
#2022-05-27|2001.24
#2022-05-30|2038.85
#2022-05-31|1995.78
#2022-06-01|1975.87
#2022-06-02|2013.69
#2022-06-03|2004.70
#2022-06-06|2028.79
#2022-06-07|2016.33
#2022-06-08|1996.08
#2022-06-09|1952.03
#2022-06-10|1873.03
#2022-06-13|1794.68
#2022-06-14|1763.14
#2022-06-15|1790.81
#2022-06-16|1754.66
#2022-06-17|1754.29
#2022-06-20|1777.66
#2022-06-21|1791.02
#2022-06-22|1773.29
#2022-06-23|1733.08
#2022-06-24|1780.54
#2022-06-27|1813.18
#2022-06-28|1803.16
#2022-06-29|1774.23
#2022-06-30|1742.04
#2022-07-01|1733.46
#2022-07-04|1743.48
#2022-07-05|1678.22
#2022-07-06|1711.92
#2022-07-07|1751.50
#2022-07-08|1770.23
#2022-07-11|1734.45
#2022-07-12|1750.23
#2022-07-13|1740.66
#2022-07-14|1706.99
#2022-07-15|1763.95
#2022-07-18|1808.00
#2022-07-19|1848.42
#2022-07-20|1849.65
#2022-07-21|1865.97
#2022-07-22|1872.63
#2022-07-25|1860.69
#2022-07-26|1834.76
#2022-07-27|1851.42
#2022-07-28|1898.23
#2022-07-29|1942.01
#2022-08-01|1949.42
#2022-08-02|1923.25
#2022-08-03|1924.86
#2022-08-04|1952.11
#2022-08-05|1916.07
#2022-08-08|1941.83
#2022-08-09|1917.47
#2022-08-10|1987.19
#2022-08-11|1989.80
#2022-08-12|1965.40
#2022-08-15|1963.53
#2022-08-16|1964.34
#2022-08-17|1930.74
#2022-08-18|1936.15
#2022-08-19|1886.53
#2022-08-22|1830.02
#2022-08-23|1822.61
#2022-08-24|1832.34
#2022-08-25|1833.33
#2022-08-26|1800.84
#2022-08-29|1776.59
#2022-08-30|1773.85
#2022-08-31|1761.16
#2022-09-01|1697.66
#2022-09-02|1759.00
#2022-09-05|1715.92
#2022-09-06|1721.28
#2022-09-07|1725.64
#2022-09-08|1732.27
#2022-09-09|1777.26
#2022-09-12|1832.56
#2022-09-13|1768.99
#2022-09-14|1741.38
#2022-09-15|1727.51
#2022-09-16|1689.28
#2022-09-19|1685.90
#2022-09-20|1654.38
#2022-09-21|1659.87
#2022-09-22|1607.92
#2022-09-23|1559.76
#2022-09-26|1554.46
#2022-09-27|1549.01
#2022-09-28|1557.36
#2022-09-29|1551.09
#2022-09-30|1589.18
#2022-10-03|1605.08
#2022-10-04|1695.30
#2022-10-05|1657.95
#2022-10-06|1654.13
#2022-10-07|1607.91
#2022-10-10|1598.83
#2022-10-11|1591.42
#2022-10-12|1583.20
#2022-10-13|1613.14
#2022-10-14|1623.27
#2022-10-17|1677.30
#2022-10-18|1706.88
#2022-10-19|1680.03
#2022-10-20|1693.90
#2022-10-21|1675.32
#2022-10-24|1720.02
#2022-10-25|1766.04
#2022-10-26|1809.54
#2022-10-27|1792.88
#2022-10-28|1787.96
#2022-10-31|1773.70
#2022-11-01|1782.14
#2022-11-02|1772.20
#2022-11-03|1721.76
#2022-11-04|1784.03
#2022-11-07|1820.42
#2022-11-08|1856.83
#2022-11-09|1843.00
#2022-11-10|1936.65
#2022-11-11|1975.88
#2022-11-14|1967.17
#2022-11-15|1976.43
#2022-11-16|1953.14
#2022-11-17|1935.43
#2022-11-18|1971.36
#2022-11-21|1943.85
#2022-11-22|1964.93
#2022-11-23|1995.44
#2022-11-24|2010.42
#2022-11-25|2014.53
#2022-11-28|1986.55
#2022-11-29|1969.28
#2022-11-30|1961.09
#2022-12-01|2023.64
#2022-12-02|2026.05
#2022-12-05|2027.81
#2022-12-06|2007.36
#2022-12-07|1988.01
#2022-12-08|1990.51
#2022-12-09|2016.15
#2022-12-12|2006.82
#2022-12-13|2060.62
#2022-12-14|2058.14
#2022-12-15|1988.59
#2022-12-16|1959.05
#2022-12-19|1957.12
#2022-12-20|1953.58
#2022-12-21|1982.77
#2022-12-22|1949.84
#2022-12-23|1958.12
#2022-12-26|1958.29
#2022-12-27|1974.18
#2022-12-28|1963.24
#2022-12-29|1986.08
#2022-12-30|1962.18
#2023-01-02|1984.15
#2023-01-03|1981.93
#2023-01-04|2021.40
#2023-01-05|2001.51
#2023-01-06|2039.42
#2023-01-09|2095.83
#2023-01-10|2071.95
#2023-01-11|2082.43
#2023-01-12|2110.29
#2023-01-13|2125.14
#2023-01-16|2136.35
#2023-01-17|2150.11
#2023-01-18|2178.34
#2023-01-19|2115.11
#2023-01-20|2145.90
#2023-01-23|2172.54
#2023-01-24|2172.90
#2023-01-25|2158.38
#2023-01-26|2163.39
#2023-01-27|2165.97
#2023-01-30|2161.95
#2023-01-31|2149.25
#2023-02-01|2179.31
#2023-02-02|2247.15
#2023-02-03|2233.64
#2023-02-06|2178.41
#2023-02-07|2154.92
#2023-02-08|2145.06
#2023-02-09|2187.52
#2023-02-10|2145.38
#2023-02-13|2180.45
#2023-02-14|2173.83
#2023-02-15|2194.37
#2023-02-16|2203.76
#2023-02-17|2196.05
#2023-02-20|2197.67
#2023-02-21|2182.24
#2023-02-22|2168.10
#2023-02-23|2174.60
#2023-02-24|2135.82
#2023-02-27|2171.44
#2023-02-28|2172.74
#2023-03-01|2187.09
#2023-03-02|2175.72
#2023-03-03|2201.32
#2023-03-06|2222.13
#2023-03-07|2186.17
#2023-03-08|2180.26
#2023-03-09|2190.73
#2023-03-10|2171.13
#2023-03-13|2118.84
#2023-03-14|2172.90
#2023-03-15|2059.47
#2023-03-16|2112.62
#2023-03-17|2087.51
#2023-03-20|2125.70
#2023-03-21|2169.62
#2023-03-22|2179.48
#2023-03-23|2200.73
#2023-03-24|2121.87
#2023-03-27|2149.74
#2023-03-28|2161.15
#2023-03-29|2190.78
#2023-03-30|2237.88
#2023-03-31|2246.89
#2023-04-03|2235.81
#2023-04-04|2247.71
#2023-04-05|2191.26
#2023-04-06|2191.60
#2023-04-07|2191.53
#2023-04-10|2174.64
#2023-04-11|2214.47
#2023-04-12|2244.38
#2023-04-13|2265.36
#2023-04-14|2273.04
#2023-04-17|2278.21
#2023-04-18|2295.97
#2023-04-19|2283.46
#2023-04-20|2290.63
#2023-04-21|2284.17
#2023-04-24|2300.22
#2023-04-25|2283.68
#2023-04-26|2267.42
#2023-04-27|2292.12
#2023-04-28|2317.41
#2023-05-01|2306.59
#2023-05-02|2285.83
#2023-05-03|2310.42
#2023-05-04|2281.63
#2023-05-05|2306.81
#2023-05-08|2312.94
#2023-05-09|2299.92
#2023-05-10|2297.10
#2023-05-11|2287.74
#2023-05-12|2288.09
#2023-05-15|2291.99
#2023-05-16|2285.71
#2023-05-17|2288.27
#2023-05-18|2292.66
#2023-05-19|2320.94
#2023-05-22|2322.54
#2023-05-23|2288.78
#2023-05-24|2236.07
#2023-05-25|2236.01
#2023-05-26|2265.16
#2023-05-29|2261.53
#2023-05-30|2264.36
#2023-05-31|2226.68
#2023-06-01|2264.37
#2023-06-02|2305.92
#2023-06-05|2288.34
#2023-06-06|2287.68
#2023-06-07|2294.21
#2023-06-08|2313.67
#2023-06-09|2309.25
#2023-06-12|2320.79
#2023-06-13|2362.30
#2023-06-14|2377.99
#2023-06-15|2383.55
#2023-06-16|2383.25
#2023-06-19|2360.87
#2023-06-20|2337.63
#2023-06-21|2331.62
#2023-06-22|2321.35
#2023-06-23|2296.87
#2023-06-26|2297.47
#2023-06-27|2318.35
#2023-06-28|2326.59
#2023-06-29|2314.69
#2023-06-30|2351.51
#2023-07-03|2334.74
#2023-07-04|2328.69
#2023-07-05|2304.23
#2023-07-06|2250.58
#2023-07-07|2279.52
#2023-07-10|2293.35
#2023-07-11|2318.99
#2023-07-12|2390.99
#2023-07-13|2415.30
#2023-07-14|2417.86
#2023-07-17|2405.50
#2023-07-18|2424.92
#2023-07-19|2405.14
#2023-07-20|2406.33
#2023-07-21|2401.13
#2023-07-24|2402.05
#2023-07-25|2401.46
#2023-07-26|2394.14
#2023-07-27|2412.31
#2023-07-28|2415.73
#2023-07-31|2420.46
#2023-08-01|2383.14
#2023-08-02|2352.73
#2023-08-03|2335.98
#2023-08-04|2369.56
#2023-08-07|2367.33
#2023-08-08|2334.06
#2023-08-09|2354.61
#2023-08-10|2359.06
#2023-08-11|2324.01
#2023-08-14|2315.88
#2023-08-15|2298.37
#2023-08-16|2289.34
#2023-08-17|2228.14
#2023-08-18|2208.31
#2023-08-21|2206.85
#2023-08-22|2218.41
#2023-08-23|2224.46
#2023-08-24|2207.54
#2023-08-25|2196.37
#2023-08-28|2230.66
#2023-08-29|2260.53
#2023-08-30|2283.04
#2023-08-31|2265.42
#2023-09-01|2247.36
#2023-09-04|2246.68
#2023-09-05|2222.02
#2023-09-06|2221.75
#2023-09-07|2211.81
#2023-09-08|2210.22
#2023-09-11|2217.67
#2023-09-12|2194.31
#2023-09-13|2181.99
#2023-09-14|2194.05
#2023-09-15|2206.28
#2023-09-18|2192.57
#2023-09-19|2177.93
#2023-09-20|2200.88
#2023-09-21|2153.53
#2023-09-22|2140.31
#2023-09-25|2119.13
#2023-09-26|2101.38
#2023-09-27|2101.89
#2023-09-28|2129.61
#2023-09-29|2146.47
#2023-10-02|2107.64
#2023-10-03|2082.35
#2023-10-04|2071.08
#2023-10-05|2083.28
#2023-10-06|2104.43
#2023-10-09|2087.87
#2023-10-10|2147.63
#2023-10-11|2157.35
#2023-10-12|2147.83
#2023-10-13|2105.33
#2023-10-16|2110.36
#2023-10-17|2112.56
#2023-10-18|2064.17
#2023-10-19|2043.16
#2023-10-20|2011.06
#2023-10-23|2023.49
#2023-10-24|2012.26
#2023-10-25|1995.81
#2023-10-26|1977.75
#2023-10-27|1984.19
#2023-10-30|1996.84
#2023-10-31|2007.66
#2023-11-01|2008.85
#2023-11-02|2065.62
#2023-11-03|2095.75
#2023-11-06|2088.18
#2023-11-07|2072.59
#2023-11-08|2090.50
#2023-11-09|2142.53
#2023-11-10|2112.33
#2023-11-13|2132.04
#2023-11-14|2206.43
#2023-11-15|2233.93
#2023-11-16|2229.57
#2023-11-17|2250.25
#2023-11-20|2261.02
#2023-11-21|2258.55
#2023-11-22|2255.15
#2023-11-23|2268.19
#2023-11-24|2284.91
#2023-11-27|2276.02
#2023-11-28|2287.75
#2023-11-29|2303.52
#2023-11-30|2298.36
#2023-12-01|2315.62
#2023-12-04|2302.34
#2023-12-05|2313.05
#2023-12-06|2334.81
#2023-12-07|2331.06
#2023-12-08|2350.58
#2023-12-11|2361.09
#2023-12-12|2368.31
#2023-12-13|2364.27
#2023-12-14|2445.83
#2023-12-15|2447.43
#2023-12-18|2436.28
#2023-12-19|2469.94
#2023-12-20|2472.59
#2023-12-21|2475.29
#2023-12-22|2486.53
#2023-12-25|2486.19
#2023-12-26|2486.71
#2023-12-27|2512.15
#2023-12-28|2508.55
#2023-12-29|2499.91
#2024-01-01|2500.10
#2024-01-02|2467.72
#2024-01-03|2416.07
#2024-01-04|2445.32
#2024-01-05|2434.13
#2024-01-08|2446.04
#2024-01-09|2429.60
#2024-01-10|2442.48
#2024-01-11|2431.81
#2024-01-12|2477.63
#2024-01-15|2454.06
#2024-01-16|2433.03
#2024-01-17|2399.43
#2024-01-18|2423.38
#2024-01-19|2407.76
#2024-01-22|2442.65
#2024-01-23|2424.22
#2024-01-24|2465.23
#2024-01-25|2455.43
#2024-01-26|2475.05
#2024-01-29|2460.56
#2024-01-30|2476.50
#2024-01-31|2475.09
#2024-02-01|2472.81
#2024-02-02|2476.43
#2024-02-05|2438.03
#2024-02-06|2474.82
#2024-02-07|2473.86
#2024-02-08|2494.53
#2024-02-09|2502.15
#2024-02-12|2504.44
#2024-02-13|2462.56
#2024-02-14|2488.01
#2024-02-15|2521.70
#2024-02-16|2553.77
#2024-02-19|2553.59
#2024-02-20|2560.15
#2024-02-21|2558.85
#2024-02-22|2588.07
#2024-02-23|2602.52
#2024-02-26|2608.33
#2024-02-27|2601.33
#2024-02-28|2609.75
#2024-02-29|2617.92
#2024-03-01|2627.23
#2024-03-04|2633.99
#2024-03-05|2621.32
#2024-03-06|2637.22
#2024-03-07|2658.74
#2024-03-08|2668.57
#2024-03-11|2640.32
#2024-03-12|2668.62
#2024-03-13|2680.61
#2024-03-14|2670.35
#2024-03-15|2680.32
#2024-03-18|2670.13
#2024-03-19|2665.45
#2024-03-20|2675.90
#2024-03-21|2707.97
#2024-03-22|2705.68
#2024-03-25|2703.18
#2024-03-26|2713.48
#2024-03-27|2706.36
#2024-03-28|2699.30
#2024-03-29|2699.42
#2024-04-01|2683.90
#2024-04-02|2664.84
#2024-04-03|2687.81
#2024-04-04|2708.18
#2024-04-05|2680.95
#2024-04-08|2711.69
#2024-04-09|2678.70
#2024-04-10|2656.37
#2024-04-11|2634.83
#2024-04-12|2612.95
#2024-04-15|2631.70
#2024-04-16|2590.36
#2024-04-17|2592.85
#2024-04-18|2613.18
#2024-04-19|2591.54
#2024-04-22|2585.80
#2024-04-23|2625.71
#2024-04-24|2632.76
#2024-04-25|2592.82
#2024-04-26|2631.15
#2024-04-29|2645.54
#2024-04-30|2619.66
#2024-05-01|2612.45
#2024-05-02|2610.30
#2024-05-03|2653.94
#2024-05-06|2678.52
#2024-05-07|2701.45
#2024-05-08|2718.39
#2024-05-09|2741.09
#2024-05-10|2764.88
#2024-05-13|2768.11
#2024-05-14|2774.26
#2024-05-15|2817.07
#2024-05-16|2796.06
#2024-05-17|2777.69
#2024-05-20|2802.42
#2024-05-21|2797.10
#2024-05-22|2789.41
#2024-05-23|2810.41
#2024-05-24|2819.86
#2024-05-27|2835.19
#2024-05-28|2823.28
#2024-05-29|2768.34
#2024-05-30|2789.63
#2024-05-31|2796.98
#2024-06-03|2810.89
#2024-06-04|2786.42
#2024-06-05|2813.86
#2024-06-06|2820.44
#2024-06-07|2790.06
#2024-06-10|2769.94
#2024-06-11|2742.13
#2024-06-12|2827.39
#2024-06-13|2753.80
#2024-06-14|2676.18
#2024-06-17|2693.71
#2024-06-18|2726.64
#2024-06-19|2722.19
#2024-06-20|2739.52
#2024-06-21|2703.27
#2024-06-24|2738.95
#2024-06-25|2686.38
#2024-06-26|2669.79
#2024-06-27|2678.27
#2024-06-28|2670.00
#2024-07-01|2687.30
#2024-07-02|2681.57
#2024-07-03|2737.90
#2024-07-04|2748.58
#2024-07-05|2738.18
#2024-07-08|2738.58
#2024-07-09|2699.03
#2024-07-10|2730.01
#2024-07-11|2768.55
#2024-07-12|2812.05
#2024-07-15|2790.04
#2024-07-16|2788.76
#2024-07-17|2772.86
#2024-07-18|2745.43
#2024-07-19|2718.81
#2024-07-22|2746.25
#2024-07-23|2741.23
#2024-07-24|2717.73
#2024-07-25|2680.20
#2024-07-26|2714.90
#2024-07-29|2698.39
#2024-07-30|2719.04
#2024-07-31|2756.78
#2024-08-01|2691.89
#2024-08-02|2621.04
#2024-08-05|2581.35
#2024-08-06|2581.73
#2024-08-07|2635.43
#2024-08-08|2626.79
#2024-08-09|2638.35
#2024-08-12|2644.91
#2024-08-13|2669.38
#2024-08-14|2709.50
#2024-08-15|2734.72
#2024-08-16|2741.82
#2024-08-19|2778.04
#2024-08-20|2777.44
#2024-08-21|2792.11
#2024-08-22|2797.34
#2024-08-23|2829.01
#2024-08-26|2825.21
#2024-08-27|2822.65
#2024-08-28|2830.23
#2024-08-29|2842.33
#2024-08-30|2841.34
#2024-09-02|2823.73
#2024-09-03|2785.71
#2024-09-04|2772.60
#2024-09-05|2740.38
#2024-09-06|2709.56
#2024-09-09|2721.72
#2024-09-10|2711.89
#2024-09-11|2700.25
#2024-09-12|2753.75
#2024-09-13|2788.80
#2024-09-16|2786.30
#2024-09-17|2810.23
#2024-09-18|2800.72
#2024-09-19|2873.74
#2024-09-20|2832.58
#2024-09-23|2847.64
#2024-09-24|2868.99
#2024-09-25|2888.77
#2024-09-26|2935.04
#2024-09-27|2943.12
#2024-09-30|2909.87
#2024-10-01|2873.04
#2024-10-02|2867.97
#2024-10-03|2836.61
#2024-10-04|2840.76
#2024-10-07|2838.95
#2024-10-08|2828.20
#2024-10-09|2849.24
#2024-10-10|2810.66
#2024-10-11|2839.96
#2024-10-14|2853.09
#2024-10-15|2833.19
#2024-10-16|2825.98
#2024-10-17|2849.42
#2024-10-18|2860.87
#2024-10-21|2835.48
#2024-10-22|2827.00
#2024-10-23|2804.53
#2024-10-24|2803.86
#2024-10-25|2819.17
#2024-10-28|2835.83
#2024-10-29|2812.39
#2024-10-30|2805.20
#2024-10-31|2770.10
#2024-11-01|2796.55
#2024-11-04|2794.32
#2024-11-05|2826.78
#2024-11-06|2794.31
#2024-11-07|2849.17
#2024-11-08|2807.47
#2024-11-11|2827.22
#2024-11-12|2743.70
#2024-11-13|2733.28
#2024-11-14|2749.27
#2024-11-15|2716.96
#2024-11-18|2723.36
#2024-11-19|2709.37
#2024-11-20|2684.37
#2024-11-21|2704.20
#2024-11-22|2706.91
#2024-11-25|2725.02
#2024-11-26|2708.82
#2024-11-27|2726.97
#2024-11-28|2744.99
#2024-11-29|2766.96
#2024-12-02|2772.75
#2024-12-03|2801.52
#2024-12-04|2836.32
#2024-12-05|2840.29
#2024-12-06|2844.47
#2024-12-09|2842.16
#2024-12-10|2788.10
#2024-12-11|2807.50
#2024-12-12|2787.67
#2024-12-13|2772.88
#2024-12-16|2777.68
#2024-12-17|2764.18
#2024-12-18|2769.53
#2024-12-19|2691.40
#2024-12-20|2690.77
#2024-12-23|2684.16
#2024-12-24|2687.75
#2024-12-25|2687.88
#2024-12-26|2690.51
#2024-12-27|2711.06
#2024-12-30|2683.93
#2024-12-31|2689.31
#2025-01-01|2689.38
#2025-01-02|2688.28
#2025-01-03|2677.66
#2025-01-06|2733.25
#2025-01-07|2735.92
#2025-01-08|2717.32
#2025-01-09|2725.49
#2025-01-10|2689.53
#2025-01-13|2648.55
#2025-01-14|2679.04
#2025-01-15|2713.44
#2025-01-16|2733.95
#2025-01-17|2773.09
#2025-01-20|2811.50
#2025-01-21|2830.23
#2025-01-22|2862.14
#2025-01-23|2880.42
#2025-01-24|2911.29
#2025-01-27|2847.14
#2025-01-28|2814.69
#2025-01-29|2840.76
#2025-01-30|2865.40
#2025-01-31|2869.85
#2025-02-03|2812.52
#2025-02-04|2835.17
#2025-02-05|2839.52
#2025-02-06|2853.42
#2025-02-07|2832.78
#2025-02-10|2854.34
#2025-02-11|2880.45
#2025-02-12|2880.12
#2025-02-13|2973.03
#2025-02-14|3004.00
#2025-02-17|3036.97
#2025-02-18|3058.48
#2025-02-19|3008.33
#2025-02-20|3010.91
#2025-02-21|2996.93
#2025-02-24|2975.69
#2025-02-25|2970.99
#2025-02-26|3020.06
#2025-02-27|2986.46
#2025-02-28|2982.12
#2025-03-03|3078.63
#2025-03-04|2994.18
#2025-03-05|3159.52
#2025-03-06|3206.27
#2025-03-07|3167.07
#2025-03-10|3090.96
#2025-03-11|3084.94
#2025-03-12|3134.12
#2025-03-13|3089.59
#2025-03-14|3162.14
#2025-03-17|3198.16
#2025-03-18|3233.15
#2025-03-19|3227.56
#2025-03-20|3186.88
#2025-03-21|3129.14
#2025-03-24|3123.45
#2025-03-25|3150.68
#2025-03-26|3114.86
#2025-03-27|3097.37
#2025-03-28|3049.33
#2025-03-31|2983.18
#2025-04-01|3030.90
#2025-04-02|3020.14
#2025-04-03|2907.85
#2025-04-04|2759.39
#2025-04-07|2631.10
#2025-04-08|2719.68
#2025-04-09|2659.92
#2025-04-10|2827.00
#2025-04-11|2831.93
#2025-04-14|2935.19
#2025-04-15|2985.88
#2025-04-16|2971.33
#2025-04-17|2953.14
#2025-04-18|2953.07
#2025-04-21|2988.45
#2025-04-22|2974.93
#2025-04-23|3003.85
#2025-04-24|3032.37
#2025-04-25|3069.49
#2025-04-28|3075.69
#2025-04-29|3065.26
#2025-04-30|3105.30
#2025-05-01|3089.94
#2025-05-02|3203.19
#2025-05-05|3207.57
#2025-05-06|3197.30
#2025-05-07|3188.03
#2025-05-08|3225.25
#2025-05-09|3219.09
#2025-05-12|3235.03
#2025-05-13|3283.56
#2025-05-14|3285.88
#2025-05-15|3305.20
#2025-05-16|3298.76
#2025-05-19|3345.10
#2025-05-20|3366.73
#2025-05-21|3382.93
#2025-05-22|3337.62
#2025-05-23|3320.86
#2025-05-26|3382.81
#2025-05-27|3399.45
#2025-05-28|3382.55
#2025-05-29|3386.77
#2025-05-30|3381.35
#2025-06-02|3388.43
#2025-06-03|3402.87
#2025-06-04|3448.51
#2025-06-05|3465.91
#2025-06-06|3438.24
#2025-06-09|3441.66
#2025-06-10|3430.31
#2025-06-11|3440.99
#2025-06-12|3456.68
#2025-06-13|3424.50
#2025-06-16|3466.45
#2025-06-17|3427.26
#2025-06-18|3397.72
#2025-06-19|3353.60
#2025-06-20|3375.31
#2025-06-23|3364.06
#2025-06-24|3425.68
#2025-06-25|3427.78
#2025-06-26|3489.76
#2025-06-27|3558.32
#2025-06-30|3545.28
#2025-07-01|3503.72
#2025-07-02|3526.77
#2025-07-03|3545.45
#2025-07-04|3529.16
#2025-07-07|3554.02
#2025-07-08|3550.56
#2025-07-09|3598.62
#2025-07-10|3605.52
#2025-07-11|3589.65
#2025-07-14|3570.57
#2025-07-15|3548.41
#2025-07-16|3518.58
#2025-07-17|3608.30
#2025-07-18|3620.28
#2025-07-21|3633.16
#2025-07-22|3592.16
#2025-07-23|3653.12
#2025-07-24|3666.97
#2025-07-25|3645.40
#2025-07-28|3596.80
#2025-07-29|3596.10
#2025-07-30|3569.84
#2025-07-31|3548.91
#2025-08-01|3485.21
#2025-08-04|3525.79
#2025-08-05|3533.12
#2025-08-06|3558.07
#2025-08-07|3587.67
#2025-08-08|3603.02
#2025-08-11|3548.60
#2025-08-12|3609.68
#2025-08-13|3622.64
#2025-08-14|3638.08
#2025-08-15|3640.77
#2025-08-18|3627.17
#2025-08-19|3639.12
#2025-08-20|3598.00
#2025-08-21|3590.93
#2025-08-22|3655.93
#2025-08-25|3633.02
#2025-08-26|3610.36
#2025-08-27|3583.30
#2025-08-28|3618.39
#2025-08-29|3614.87
#2025-09-01|3647.24
#2025-09-02|3553.15
#2025-09-03|3590.49
#2025-09-04|3586.27
#2025-09-05|3629.54
#2025-09-08|3681.95
#2025-09-09|3658.54
#2025-09-10|3679.86
#2025-09-11|3717.92
#2025-09-12|3727.95
#2025-09-15|3761.85
#2025-09-16|3741.00
#2025-09-17|3720.00
#2025-09-18|3730.01
#2025-09-19|3715.74
#2025-09-22|3727.37
#2025-09-23|3745.10
#2025-09-24|3729.53
#2025-09-25|3680.11
#2025-09-26|3711.65
#2025-09-29|3723.98
#2025-09-30|3757.60
#2025-10-01|3768.66
#2025-10-02|3815.91
#2025-10-03|3839.53
#2025-10-06|3817.72
#2025-10-07|3784.98
#2025-10-08|3811.26
#2025-10-09|3782.96
#2025-10-10|3728.93
#2025-10-13|3735.05
#2025-10-14|3711.91
#2025-10-15|3720.15
#2025-10-16|3777.15
#2025-10-17|3692.40
#2025-10-20|3756.72
#2025-10-21|3763.71
#2025-10-22|3749.17
#2025-10-23|3783.14
#2025-10-24|3811.46
#2025-10-27|3824.93
#2025-10-28|3823.28
#2025-10-29|3811.50
#2025-10-30|3766.61
#2025-10-31|3752.82
#2025-11-03|3745.91
#2025-11-04|3688.34
#2025-11-05|3692.79
#2025-11-06|3647.75
#2025-11-07|3634.02
#2025-11-10|3684.62
#2025-11-11|3722.70
#2025-11-12|3737.84
#2025-11-13|3688.98
#2025-11-14|3658.52
#2025-11-17|3627.63
#2025-11-18|3549.23
#2025-11-19|3530.40
#2025-11-20|3550.15
#2025-11-21|3492.28
#2025-11-24|3501.06
#2025-11-25|3540.19
#2025-11-26|3583.36
#2025-11-27|3601.51
#2025-11-28|3616.39
#2025-12-01|3582.30
#2025-12-02|3580.50
#2025-12-03|3625.70
#2025-12-04|3676.40
#2025-12-05|3673.67
#2025-12-08|3686.88
#2025-12-09|3682.12
#2025-12-10|3677.25
#2025-12-11|3739.75
#2025-12-12|3724.61
#2025-12-15|3755.90
#2025-12-16|3722.65
#2025-12-17|3686.11
#2025-12-18|3741.65
#2025-12-19|3754.13
#2025-12-22|3772.39
#2025-12-23|3780.88
#2025-12-24|3780.95
#2025-12-25|3780.20
#2025-12-26|3780.47
#2025-12-29|3773.43
#2025-12-30|3796.72
#2025-12-31|3785.49
#2026-01-01|3786.70
#2026-01-02|3836.44
#2026-01-05|3918.04
#2026-01-06|3937.02
#2026-01-07|4015.22
#2026-01-08|3977.33
#2026-01-09|4005.04
#2026-01-12|4035.00
#2026-01-13|4030.31
#2026-01-14|4005.68
#2026-01-15|4027.66
#2026-01-16|4038.54
#2026-01-19|3991.78
#2026-01-20|4006.28
#2026-01-21|3995.29
#2026-01-22|4017.77
#2026-01-23|4036.14
#2026-01-26|4066.19
#2026-01-27|4102.05
#2026-01-28|4068.15
#2026-01-29|4076.65
#2026-01-30|4070.59
#2026-02-02|4058.78
#2026-02-03|4086.75
#2026-02-04|4036.57
#2026-02-05|4010.70
#2026-02-06|4063.17
#2026-02-09|4160.02
#2026-02-10|4153.05
#2026-02-11|4128.12
#2026-02-12|4091.28
#2026-02-13|4118.41
#2026-02-16|4112.73
#2026-02-17|4097.18
#2026-02-18|4182.20
#2026-02-19|4132.21
#2026-02-20|4176.33
#2026-02-23|4129.10
#2026-02-24|4131.61
#2026-02-25|4156.78
#2026-02-26|4185.29
#2026-02-27|4190.62
#2026-03-02|4100.58
#2026-03-03|3922.09
#2026-03-04|4018.41
#2026-03-05|3913.21
#2026-03-06|3898.61
#2026-03-09|3860.22
#2026-03-10|3981.50
#2026-03-11|3912.27
#2026-03-12|3883.09
#2026-03-13|3789.02
#2026-03-16|3814.11
#2026-03-17|3843.85
#2026-03-18|3850.05
#2026-03-19|3713.34
#2026-03-20|3638.60
#2026-03-23|3698.86
#2026-03-24|3684.52
#2026-03-25|3740.91
#2026-03-26|3663.67
#2026-03-27|3575.38
#2026-03-30|3565.09
#2026-03-31|3619.61
#2026-04-01|3802.90
#2026-04-02|3746.42