Table Data - Nasdaq Europe, Middle East and Africa Industrials Net Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA50N |
| 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 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMEA50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 384.51 |
| 2001-04-02 | 378.84 |
| 2001-04-03 | 370.12 |
| 2001-04-04 | 377.05 |
| 2001-04-05 | 381.19 |
| 2001-04-06 | 383.56 |
| 2001-04-09 | 386.93 |
| 2001-04-10 | 391.15 |
| 2001-04-11 | 392.97 |
| 2001-04-12 | 397.88 |
| 2001-04-13 | . |
| 2001-04-16 | 394.48 |
| 2001-04-17 | 390.70 |
| 2001-04-18 | 397.36 |
| 2001-04-19 | 408.19 |
| 2001-04-20 | 410.34 |
| 2001-04-23 | 404.21 |
| 2001-04-24 | 404.29 |
| 2001-04-25 | 405.22 |
| 2001-04-26 | 406.82 |
| 2001-04-27 | 407.49 |
| 2001-04-30 | 411.70 |
| 2001-05-01 | 413.17 |
| 2001-05-02 | 415.65 |
| 2001-05-03 | 411.70 |
| 2001-05-04 | 412.94 |
| 2001-05-07 | 413.00 |
| 2001-05-08 | 410.51 |
| 2001-05-09 | 407.85 |
| 2001-05-10 | 411.49 |
| 2001-05-11 | 407.83 |
| 2001-05-14 | 402.87 |
| 2001-05-15 | 408.15 |
| 2001-05-16 | 413.46 |
| 2001-05-17 | 417.78 |
| 2001-05-18 | 417.77 |
| 2001-05-21 | 421.00 |
| 2001-05-22 | 421.06 |
| 2001-05-23 | 417.37 |
| 2001-05-24 | 414.97 |
| 2001-05-25 | 413.47 |
| 2001-05-28 | . |
| 2001-05-29 | 409.61 |
| 2001-05-30 | 405.22 |
| 2001-05-31 | 403.64 |
| 2001-06-01 | 401.17 |
| 2001-06-04 | 403.04 |
| 2001-06-05 | 407.60 |
| 2001-06-06 | 405.29 |
| 2001-06-07 | 403.21 |
| 2001-06-08 | 400.96 |
| 2001-06-11 | 392.75 |
| 2001-06-12 | 387.56 |
| 2001-06-13 | 391.69 |
| 2001-06-14 | 388.87 |
| 2001-06-15 | 386.16 |
| 2001-06-18 | 382.07 |
| 2001-06-19 | 382.45 |
| 2001-06-20 | 373.24 |
| 2001-06-21 | 374.10 |
| 2001-06-22 | 375.30 |
| 2001-06-25 | 379.15 |
| 2001-06-26 | 373.79 |
| 2001-06-27 | 370.71 |
| 2001-06-28 | 371.49 |
| 2001-06-29 | 372.73 |
| 2001-07-02 | 376.24 |
| 2001-07-03 | 376.51 |
| 2001-07-04 | . |
| 2001-07-05 | 363.92 |
| 2001-07-06 | 359.84 |
| 2001-07-09 | 359.01 |
| 2001-07-10 | 362.06 |
| 2001-07-11 | 360.54 |
| 2001-07-12 | 361.92 |
| 2001-07-13 | 361.89 |
| 2001-07-16 | 359.74 |
| 2001-07-17 | 357.98 |
| 2001-07-18 | 362.58 |
| 2001-07-19 | 363.66 |
| 2001-07-20 | 361.73 |
| 2001-07-23 | 360.38 |
| 2001-07-24 | 352.18 |
| 2001-07-25 | 349.92 |
| 2001-07-26 | 352.65 |
| 2001-07-27 | 357.14 |
| 2001-07-30 | 360.40 |
| 2001-07-31 | 363.50 |
| 2001-08-01 | 368.11 |
| 2001-08-02 | 372.25 |
| 2001-08-03 | 371.22 |
| 2001-08-06 | 368.22 |
| 2001-08-07 | 365.87 |
| 2001-08-08 | 362.26 |
| 2001-08-09 | 361.69 |
| 2001-08-10 | 362.95 |
| 2001-08-13 | 365.36 |
| 2001-08-14 | 366.41 |
| 2001-08-15 | 369.04 |
| 2001-08-16 | 365.98 |
| 2001-08-17 | 362.45 |
| 2001-08-20 | 358.80 |
| 2001-08-21 | 359.96 |
| 2001-08-22 | 363.40 |
| 2001-08-23 | 362.08 |
| 2001-08-24 | 367.38 |
| 2001-08-27 | 365.84 |
| 2001-08-28 | 363.23 |
| 2001-08-29 | 360.96 |
| 2001-08-30 | 353.44 |
| 2001-08-31 | 352.15 |
| 2001-09-03 | . |
| 2001-09-04 | 347.34 |
| 2001-09-05 | 341.90 |
| 2001-09-06 | 335.19 |
| 2001-09-07 | 332.07 |
| 2001-09-10 | 324.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 303.42 |
| 2001-09-18 | 297.71 |
| 2001-09-19 | 291.99 |
| 2001-09-20 | 277.04 |
| 2001-09-21 | 269.90 |
| 2001-09-24 | 281.97 |
| 2001-09-25 | 289.50 |
| 2001-09-26 | 293.16 |
| 2001-09-27 | 293.07 |
| 2001-09-28 | 293.23 |
| 2001-10-01 | 293.23 |
| 2001-10-02 | 291.21 |
| 2001-10-03 | 292.79 |
| 2001-10-04 | 302.46 |
| 2001-10-05 | 301.94 |
| 2001-10-08 | 302.01 |
| 2001-10-09 | 302.79 |
| 2001-10-10 | 307.14 |
| 2001-10-11 | 313.92 |
| 2001-10-12 | 313.13 |
| 2001-10-15 | 310.16 |
| 2001-10-16 | 314.24 |
| 2001-10-17 | 318.53 |
| 2001-10-18 | 313.16 |
| 2001-10-19 | 307.56 |
| 2001-10-22 | 307.25 |
| 2001-10-23 | 313.57 |
| 2001-10-24 | 318.68 |
| 2001-10-25 | 315.85 |
| 2001-10-26 | 322.72 |
| 2001-10-29 | 322.62 |
| 2001-10-30 | 315.19 |
| 2001-10-31 | 317.43 |
| 2001-11-01 | 319.63 |
| 2001-11-02 | 319.29 |
| 2001-11-05 | 324.67 |
| 2001-11-06 | 325.86 |
| 2001-11-07 | 329.05 |
| 2001-11-08 | 332.95 |
| 2001-11-09 | 331.43 |
| 2001-11-12 | 325.50 |
| 2001-11-13 | 328.99 |
| 2001-11-14 | 336.50 |
| 2001-11-15 | 342.53 |
| 2001-11-16 | 346.13 |
| 2001-11-19 | 345.88 |
| 2001-11-20 | 343.26 |
| 2001-11-21 | 340.64 |
| 2001-11-22 | . |
| 2001-11-23 | 342.70 |
| 2001-11-26 | 344.92 |
| 2001-11-27 | 345.37 |
| 2001-11-28 | 339.97 |
| 2001-11-29 | 338.63 |
| 2001-11-30 | 344.18 |
| 2001-12-03 | 341.50 |
| 2001-12-04 | 346.49 |
| 2001-12-05 | 358.03 |
| 2001-12-06 | 361.77 |
| 2001-12-07 | 360.84 |
| 2001-12-10 | 354.47 |
| 2001-12-11 | 354.36 |
| 2001-12-12 | 354.47 |
| 2001-12-13 | 349.12 |
| 2001-12-14 | 347.88 |
| 2001-12-17 | 355.20 |
| 2001-12-18 | 355.42 |
| 2001-12-19 | 350.85 |
| 2001-12-20 | 345.22 |
| 2001-12-21 | 347.21 |
| 2001-12-24 | 344.21 |
| 2001-12-25 | . |
| 2001-12-26 | 344.84 |
| 2001-12-27 | 352.34 |
| 2001-12-28 | 353.43 |
| 2001-12-31 | 356.44 |
| 2002-01-01 | . |
| 2002-01-02 | 359.53 |
| 2002-01-03 | 367.83 |
| 2002-01-04 | 369.87 |
| 2002-01-07 | 368.23 |
| 2002-01-08 | 366.79 |
| 2002-01-09 | 369.04 |
| 2002-01-10 | 366.78 |
| 2002-01-11 | 366.51 |
| 2002-01-14 | 360.52 |
| 2002-01-15 | 358.83 |
| 2002-01-16 | 348.93 |
| 2002-01-17 | 352.82 |
| 2002-01-18 | 351.75 |
| 2002-01-21 | . |
| 2002-01-22 | 347.54 |
| 2002-01-23 | 347.61 |
| 2002-01-24 | 348.30 |
| 2002-01-25 | 343.15 |
| 2002-01-28 | 343.92 |
| 2002-01-29 | 340.81 |
| 2002-01-30 | 337.05 |
| 2002-01-31 | 339.58 |
| 2002-02-01 | 341.87 |
| 2002-02-04 | 340.27 |
| 2002-02-05 | 336.94 |
| 2002-02-06 | 335.49 |
| 2002-02-07 | 338.74 |
| 2002-02-08 | 338.24 |
| 2002-02-11 | 342.89 |
| 2002-02-12 | 342.61 |
| 2002-02-13 | 342.60 |
| 2002-02-14 | 344.58 |
| 2002-02-15 | 344.87 |
| 2002-02-18 | . |
| 2002-02-19 | 338.25 |
| 2002-02-20 | 334.50 |
| 2002-02-21 | 337.11 |
| 2002-02-22 | 334.04 |
| 2002-02-25 | 337.12 |
| 2002-02-26 | 341.73 |
| 2002-02-27 | 345.65 |
| 2002-02-28 | 346.32 |
| 2002-03-01 | 350.39 |
| 2002-03-04 | 362.52 |
| 2002-03-05 | 363.01 |
| 2002-03-06 | 365.32 |
| 2002-03-07 | 372.87 |
| 2002-03-08 | 373.48 |
| 2002-03-11 | 372.28 |
| 2002-03-12 | 366.43 |
| 2002-03-13 | 367.24 |
| 2002-03-14 | 371.06 |
| 2002-03-15 | 373.83 |
| 2002-03-18 | 376.74 |
| 2002-03-19 | 377.16 |
| 2002-03-20 | 374.62 |
| 2002-03-21 | 373.19 |
| 2002-03-22 | 374.60 |
| 2002-03-25 | 372.18 |
| 2002-03-26 | 370.93 |
| 2002-03-27 | 370.83 |
| 2002-03-28 | 374.31 |
| 2002-03-29 | . |
| 2002-04-01 | 377.59 |
| 2002-04-02 | 376.28 |
| 2002-04-03 | 375.79 |
| 2002-04-04 | 374.15 |
| 2002-04-05 | 373.54 |
| 2002-04-08 | 367.82 |
| 2002-04-09 | 369.68 |
| 2002-04-10 | 373.53 |
| 2002-04-11 | 371.14 |
| 2002-04-12 | 369.15 |
| 2002-04-15 | 371.46 |
| 2002-04-16 | 377.29 |
| 2002-04-17 | 379.79 |
| 2002-04-18 | 378.35 |
| 2002-04-19 | 377.60 |
| 2002-04-22 | 373.61 |
| 2002-04-23 | 373.46 |
| 2002-04-24 | 372.29 |
| 2002-04-25 | 373.04 |
| 2002-04-26 | 372.61 |
| 2002-04-29 | 373.80 |
| 2002-04-30 | 376.02 |
| 2002-05-01 | 377.85 |
| 2002-05-02 | 376.73 |
| 2002-05-03 | 378.14 |
| 2002-05-06 | 377.96 |
| 2002-05-07 | 375.07 |
| 2002-05-08 | 380.64 |
| 2002-05-09 | 379.16 |
| 2002-05-10 | 378.80 |
| 2002-05-13 | 382.08 |
| 2002-05-14 | 382.55 |
| 2002-05-15 | 386.05 |
| 2002-05-16 | 386.22 |
| 2002-05-17 | 390.94 |
| 2002-05-20 | 390.34 |
| 2002-05-21 | 388.99 |
| 2002-05-22 | 387.43 |
| 2002-05-23 | 384.36 |
| 2002-05-24 | 385.71 |
| 2002-05-27 | . |
| 2002-05-28 | 387.78 |
| 2002-05-29 | 385.70 |
| 2002-05-30 | 383.56 |
| 2002-05-31 | 384.86 |
| 2002-06-03 | 384.48 |
| 2002-06-04 | 380.94 |
| 2002-06-05 | 378.11 |
| 2002-06-06 | 381.12 |
| 2002-06-07 | 376.50 |
| 2002-06-10 | 376.49 |
| 2002-06-11 | 376.71 |
| 2002-06-12 | 373.01 |
| 2002-06-13 | 370.51 |
| 2002-06-14 | 360.96 |
| 2002-06-17 | 366.74 |
| 2002-06-18 | 368.67 |
| 2002-06-19 | 365.69 |
| 2002-06-20 | 362.90 |
| 2002-06-21 | 364.14 |
| 2002-06-24 | 360.27 |
| 2002-06-25 | 363.43 |
| 2002-06-26 | 362.42 |
| 2002-06-27 | 367.04 |
| 2002-06-28 | 375.11 |
| 2002-07-01 | 374.63 |
| 2002-07-02 | 366.75 |
| 2002-07-03 | 355.87 |
| 2002-07-04 | . |
| 2002-07-05 | 367.79 |
| 2002-07-08 | 371.60 |
| 2002-07-09 | 368.58 |
| 2002-07-10 | 357.75 |
| 2002-07-11 | 350.92 |
| 2002-07-12 | 350.87 |
| 2002-07-15 | 347.35 |
| 2002-07-16 | 345.10 |
| 2002-07-17 | 352.94 |
| 2002-07-18 | 355.58 |
| 2002-07-19 | 347.69 |
| 2002-07-22 | 332.32 |
| 2002-07-23 | 321.63 |
| 2002-07-24 | 313.67 |
| 2002-07-25 | 317.73 |
| 2002-07-26 | 309.45 |
| 2002-07-29 | 320.51 |
| 2002-07-30 | 325.22 |
| 2002-07-31 | 322.54 |
| 2002-08-01 | 315.12 |
| 2002-08-02 | 310.04 |
| 2002-08-05 | 297.85 |
| 2002-08-06 | 298.30 |
| 2002-08-07 | 299.28 |
| 2002-08-08 | 307.09 |
| 2002-08-09 | 309.88 |
| 2002-08-12 | 307.06 |
| 2002-08-13 | 308.88 |
| 2002-08-14 | 307.55 |
| 2002-08-15 | 309.84 |
| 2002-08-16 | 311.88 |
| 2002-08-19 | 315.57 |
| 2002-08-20 | 314.76 |
| 2002-08-21 | 324.24 |
| 2002-08-22 | 326.22 |
| 2002-08-23 | 325.15 |
| 2002-08-26 | 322.44 |
| 2002-08-27 | 328.48 |
| 2002-08-28 | 321.26 |
| 2002-08-29 | 317.67 |
| 2002-08-30 | 317.46 |
| 2002-09-02 | . |
| 2002-09-03 | 308.39 |
| 2002-09-04 | 307.41 |
| 2002-09-05 | 303.06 |
| 2002-09-06 | 306.06 |
| 2002-09-09 | 301.72 |
| 2002-09-10 | 304.85 |
| 2002-09-11 | 308.61 |
| 2002-09-12 | 300.21 |
| 2002-09-13 | 296.14 |
| 2002-09-16 | 292.42 |
| 2002-09-17 | 288.03 |
| 2002-09-18 | 280.50 |
| 2002-09-19 | 275.09 |
| 2002-09-20 | 276.02 |
| 2002-09-23 | 268.81 |
| 2002-09-24 | 263.27 |
| 2002-09-25 | 266.28 |
| 2002-09-26 | 270.61 |
| 2002-09-27 | 269.32 |
| 2002-09-30 | 262.39 |
| 2002-10-01 | 259.81 |
| 2002-10-02 | 260.83 |
| 2002-10-03 | 257.87 |
| 2002-10-04 | 252.58 |
| 2002-10-07 | 248.51 |
| 2002-10-08 | 246.41 |
| 2002-10-09 | 244.34 |
| 2002-10-10 | 247.20 |
| 2002-10-11 | 259.53 |
| 2002-10-14 | 257.78 |
| 2002-10-15 | 272.82 |
| 2002-10-16 | 271.45 |
| 2002-10-17 | 278.33 |
| 2002-10-18 | 278.51 |
| 2002-10-21 | 279.38 |
| 2002-10-22 | 272.23 |
| 2002-10-23 | 266.16 |
| 2002-10-24 | 270.69 |
| 2002-10-25 | 270.31 |
| 2002-10-28 | 275.32 |
| 2002-10-29 | 267.08 |
| 2002-10-30 | 272.33 |
| 2002-10-31 | 280.02 |
| 2002-11-01 | 278.87 |
| 2002-11-04 | 288.97 |
| 2002-11-05 | 290.34 |
| 2002-11-06 | 287.70 |
| 2002-11-07 | 286.86 |
| 2002-11-08 | 284.68 |
| 2002-11-11 | 280.13 |
| 2002-11-12 | 284.18 |
| 2002-11-13 | 281.84 |
| 2002-11-14 | 285.61 |
| 2002-11-15 | 288.05 |
| 2002-11-18 | 290.99 |
| 2002-11-19 | 290.12 |
| 2002-11-20 | 288.35 |
| 2002-11-21 | 294.99 |
| 2002-11-22 | 298.38 |
| 2002-11-25 | 295.90 |
| 2002-11-26 | 292.48 |
| 2002-11-27 | 296.28 |
| 2002-11-28 | . |
| 2002-11-29 | 303.70 |
| 2002-12-02 | 305.14 |
| 2002-12-03 | 300.28 |
| 2002-12-04 | 299.27 |
| 2002-12-05 | 294.15 |
| 2002-12-06 | 294.20 |
| 2002-12-09 | 289.48 |
| 2002-12-10 | 289.84 |
| 2002-12-11 | 290.07 |
| 2002-12-12 | 286.26 |
| 2002-12-13 | 285.27 |
| 2002-12-16 | 288.65 |
| 2002-12-17 | 287.58 |
| 2002-12-18 | 281.97 |
| 2002-12-19 | 280.95 |
| 2002-12-20 | 283.07 |
| 2002-12-23 | 281.07 |
| 2002-12-24 | 282.12 |
| 2002-12-25 | . |
| 2002-12-26 | 282.65 |
| 2002-12-27 | 278.93 |
| 2002-12-30 | 281.00 |
| 2002-12-31 | 283.73 |
| 2003-01-01 | . |
| 2003-01-02 | 290.53 |
| 2003-01-03 | 293.86 |
| 2003-01-06 | 297.69 |
| 2003-01-07 | 295.31 |
| 2003-01-08 | 287.44 |
| 2003-01-09 | 290.77 |
| 2003-01-10 | 292.76 |
| 2003-01-13 | 294.40 |
| 2003-01-14 | 296.03 |
| 2003-01-15 | 292.90 |
| 2003-01-16 | 292.79 |
| 2003-01-17 | 290.07 |
| 2003-01-20 | . |
| 2003-01-21 | 287.50 |
| 2003-01-22 | 282.55 |
| 2003-01-23 | 282.44 |
| 2003-01-24 | 279.74 |
| 2003-01-27 | 271.18 |
| 2003-01-28 | 271.51 |
| 2003-01-29 | 270.31 |
| 2003-01-30 | 271.74 |
| 2003-01-31 | 272.45 |
| 2003-02-03 | 276.14 |
| 2003-02-04 | 271.40 |
| 2003-02-05 | 273.66 |
| 2003-02-06 | 269.79 |
| 2003-02-07 | 265.72 |
| 2003-02-10 | 262.80 |
| 2003-02-11 | 264.52 |
| 2003-02-12 | 261.64 |
| 2003-02-13 | 263.12 |
| 2003-02-14 | 264.47 |
| 2003-02-17 | . |
| 2003-02-18 | 268.37 |
| 2003-02-19 | 267.27 |
| 2003-02-20 | 266.72 |
| 2003-02-21 | 266.93 |
| 2003-02-24 | 262.96 |
| 2003-02-25 | 255.31 |
| 2003-02-26 | 254.33 |
| 2003-02-27 | 255.53 |
| 2003-02-28 | 259.82 |
| 2003-03-03 | 261.89 |
| 2003-03-04 | 260.28 |
| 2003-03-05 | 261.22 |
| 2003-03-06 | 258.73 |
| 2003-03-07 | 257.49 |
| 2003-03-10 | 253.86 |
| 2003-03-11 | 252.21 |
| 2003-03-12 | 245.59 |
| 2003-03-13 | 251.29 |
| 2003-03-14 | 256.56 |
| 2003-03-17 | 261.25 |
| 2003-03-18 | 265.20 |
| 2003-03-19 | 267.85 |
| 2003-03-20 | 267.94 |
| 2003-03-21 | 273.49 |
| 2003-03-24 | 267.55 |
| 2003-03-25 | 269.64 |
| 2003-03-26 | 268.93 |
| 2003-03-27 | 266.75 |
| 2003-03-28 | 264.01 |
| 2003-03-31 | 261.95 |
| 2003-04-01 | 262.68 |
| 2003-04-02 | 267.65 |
| 2003-04-03 | 268.03 |
| 2003-04-04 | 270.00 |
| 2003-04-07 | 278.12 |
| 2003-04-08 | 275.49 |
| 2003-04-09 | 275.32 |
| 2003-04-10 | 275.72 |
| 2003-04-11 | 277.35 |
| 2003-04-14 | 279.67 |
| 2003-04-15 | 283.70 |
| 2003-04-16 | 285.38 |
| 2003-04-17 | 288.26 |
| 2003-04-18 | . |
| 2003-04-21 | 286.64 |
| 2003-04-22 | 290.50 |
| 2003-04-23 | 293.98 |
| 2003-04-24 | 294.28 |
| 2003-04-25 | 292.46 |
| 2003-04-28 | 297.22 |
| 2003-04-29 | 299.55 |
| 2003-04-30 | 302.86 |
| 2003-05-01 | 305.09 |
| 2003-05-02 | 304.60 |
| 2003-05-05 | 309.32 |
| 2003-05-06 | 314.88 |
| 2003-05-07 | 312.74 |
| 2003-05-08 | 307.91 |
| 2003-05-09 | 311.34 |
| 2003-05-12 | 310.52 |
| 2003-05-13 | 310.34 |
| 2003-05-14 | 310.21 |
| 2003-05-15 | 310.98 |
| 2003-05-16 | 314.04 |
| 2003-05-19 | 309.75 |
| 2003-05-20 | 309.36 |
| 2003-05-21 | 308.86 |
| 2003-05-22 | 309.07 |
| 2003-05-23 | 309.64 |
| 2003-05-26 | . |
| 2003-05-27 | 312.28 |
| 2003-05-28 | 313.63 |
| 2003-05-29 | 316.56 |
| 2003-05-30 | 319.19 |
| 2003-06-02 | 323.37 |
| 2003-06-03 | 319.81 |
| 2003-06-04 | 323.27 |
| 2003-06-05 | 330.10 |
| 2003-06-06 | 334.31 |
| 2003-06-09 | 332.96 |
| 2003-06-10 | 331.15 |
| 2003-06-11 | 335.65 |
| 2003-06-12 | 337.52 |
| 2003-06-13 | 335.93 |
| 2003-06-16 | 342.19 |
| 2003-06-17 | 344.05 |
| 2003-06-18 | 339.21 |
| 2003-06-19 | 335.96 |
| 2003-06-20 | 336.14 |
| 2003-06-23 | 330.06 |
| 2003-06-24 | 327.22 |
| 2003-06-25 | 329.76 |
| 2003-06-26 | 326.61 |
| 2003-06-27 | 328.17 |
| 2003-06-30 | 327.88 |
| 2003-07-01 | 326.76 |
| 2003-07-02 | 331.17 |
| 2003-07-03 | 334.89 |
| 2003-07-04 | . |
| 2003-07-07 | 338.65 |
| 2003-07-08 | 339.84 |
| 2003-07-09 | 339.16 |
| 2003-07-10 | 335.87 |
| 2003-07-11 | 337.68 |
| 2003-07-14 | 341.21 |
| 2003-07-15 | 340.07 |
| 2003-07-16 | 338.90 |
| 2003-07-17 | 336.23 |
| 2003-07-18 | 338.12 |
| 2003-07-21 | 339.22 |
| 2003-07-22 | 340.03 |
| 2003-07-23 | 341.69 |
| 2003-07-24 | 348.61 |
| 2003-07-25 | 350.53 |
| 2003-07-28 | 352.99 |
| 2003-07-29 | 354.07 |
| 2003-07-30 | 352.83 |
| 2003-07-31 | 354.03 |
| 2003-08-01 | 354.21 |
| 2003-08-04 | 355.22 |
| 2003-08-05 | 358.16 |
| 2003-08-06 | 355.69 |
| 2003-08-07 | 355.49 |
| 2003-08-08 | 354.34 |
| 2003-08-11 | 354.04 |
| 2003-08-12 | 354.66 |
| 2003-08-13 | 359.06 |
| 2003-08-14 | 360.84 |
| 2003-08-15 | 363.45 |
| 2003-08-18 | 364.94 |
| 2003-08-19 | 368.33 |
| 2003-08-20 | 369.40 |
| 2003-08-21 | 368.03 |
| 2003-08-22 | 366.63 |
| 2003-08-25 | 363.48 |
| 2003-08-26 | 359.46 |
| 2003-08-27 | 361.75 |
| 2003-08-28 | 364.78 |
| 2003-08-29 | 368.50 |
| 2003-09-01 | . |
| 2003-09-02 | 372.68 |
| 2003-09-03 | 377.90 |
| 2003-09-04 | 378.78 |
| 2003-09-05 | 380.37 |
| 2003-09-08 | 383.42 |
| 2003-09-09 | 381.18 |
| 2003-09-10 | 374.72 |
| 2003-09-11 | 375.17 |
| 2003-09-12 | 377.49 |
| 2003-09-15 | 380.02 |
| 2003-09-16 | 379.40 |
| 2003-09-17 | 382.64 |
| 2003-09-18 | 386.26 |
| 2003-09-19 | 387.14 |
| 2003-09-22 | 382.65 |
| 2003-09-23 | 380.21 |
| 2003-09-24 | 378.57 |
| 2003-09-25 | 375.74 |
| 2003-09-26 | 373.58 |
| 2003-09-29 | 374.70 |
| 2003-09-30 | 371.03 |
| 2003-10-01 | 377.04 |
| 2003-10-02 | 378.76 |
| 2003-10-03 | 386.91 |
| 2003-10-06 | 388.83 |
| 2003-10-07 | 389.67 |
| 2003-10-08 | 392.62 |
| 2003-10-09 | 396.09 |
| 2003-10-10 | 397.92 |
| 2003-10-13 | 399.03 |
| 2003-10-14 | 401.41 |
| 2003-10-15 | 404.41 |
| 2003-10-16 | 404.79 |
| 2003-10-17 | 402.10 |
| 2003-10-20 | 403.73 |
| 2003-10-21 | 404.43 |
| 2003-10-22 | 399.65 |
| 2003-10-23 | 397.85 |
| 2003-10-24 | 398.30 |
| 2003-10-27 | 400.83 |
| 2003-10-28 | 402.67 |
| 2003-10-29 | 407.07 |
| 2003-10-30 | 410.25 |
| 2003-10-31 | 409.55 |
| 2003-11-03 | 410.99 |
| 2003-11-04 | 410.53 |
| 2003-11-05 | 408.06 |
| 2003-11-06 | 406.60 |
| 2003-11-07 | 413.34 |
| 2003-11-10 | 411.98 |
| 2003-11-11 | 410.03 |
| 2003-11-12 | 414.58 |
| 2003-11-13 | 418.98 |
| 2003-11-14 | 422.93 |
| 2003-11-17 | 414.19 |
| 2003-11-18 | 417.34 |
| 2003-11-19 | 415.94 |
| 2003-11-20 | 413.71 |
| 2003-11-21 | 415.49 |
| 2003-11-24 | 416.23 |
| 2003-11-25 | 418.49 |
| 2003-11-26 | 421.94 |
| 2003-11-27 | . |
| 2003-11-28 | 425.35 |
| 2003-12-01 | 431.62 |
| 2003-12-02 | 434.69 |
| 2003-12-03 | 439.80 |
| 2003-12-04 | 437.89 |
| 2003-12-05 | 436.69 |
| 2003-12-08 | 436.25 |
| 2003-12-09 | 438.70 |
| 2003-12-10 | 435.49 |
| 2003-12-11 | 434.83 |
| 2003-12-12 | 439.03 |
| 2003-12-15 | 441.96 |
| 2003-12-16 | 439.30 |
| 2003-12-17 | 437.14 |
| 2003-12-18 | 437.34 |
| 2003-12-19 | 438.56 |
| 2003-12-22 | 440.15 |
| 2003-12-23 | 441.86 |
| 2003-12-24 | 443.73 |
| 2003-12-25 | . |
| 2003-12-26 | 443.56 |
| 2003-12-29 | 447.15 |
| 2003-12-30 | 449.97 |
| 2003-12-31 | 453.15 |
| 2004-01-01 | . |
| 2004-01-02 | 456.83 |
| 2004-01-05 | 461.99 |
| 2004-01-06 | 463.31 |
| 2004-01-07 | 462.45 |
| 2004-01-08 | 469.83 |
| 2004-01-09 | 473.00 |
| 2004-01-12 | 467.88 |
| 2004-01-13 | 471.04 |
| 2004-01-14 | 473.84 |
| 2004-01-15 | 471.68 |
| 2004-01-16 | 466.97 |
| 2004-01-19 | . |
| 2004-01-20 | 473.56 |
| 2004-01-21 | 476.05 |
| 2004-01-22 | 479.96 |
| 2004-01-23 | 478.31 |
| 2004-01-26 | 471.39 |
| 2004-01-27 | 475.79 |
| 2004-01-28 | 476.12 |
| 2004-01-29 | 464.51 |
| 2004-01-30 | 466.17 |
| 2004-02-02 | 468.44 |
| 2004-02-03 | 470.44 |
| 2004-02-04 | 465.72 |
| 2004-02-05 | 469.51 |
| 2004-02-06 | 478.51 |
| 2004-02-09 | 482.93 |
| 2004-02-10 | 484.46 |
| 2004-02-11 | 486.76 |
| 2004-02-12 | 495.99 |
| 2004-02-13 | 493.13 |
| 2004-02-16 | . |
| 2004-02-17 | 498.04 |
| 2004-02-18 | 497.58 |
| 2004-02-19 | 495.34 |
| 2004-02-20 | 486.25 |
| 2004-02-23 | 485.06 |
| 2004-02-24 | 482.74 |
| 2004-02-25 | 479.85 |
| 2004-02-26 | 477.79 |
| 2004-02-27 | 477.98 |
| 2004-03-01 | 484.14 |
| 2004-03-02 | 483.39 |
| 2004-03-03 | 477.03 |
| 2004-03-04 | 479.41 |
| 2004-03-05 | 488.25 |
| 2004-03-08 | 486.27 |
| 2004-03-09 | 481.95 |
| 2004-03-10 | 469.85 |
| 2004-03-11 | 458.94 |
| 2004-03-12 | 458.87 |
| 2004-03-15 | 451.16 |
| 2004-03-16 | 457.16 |
| 2004-03-17 | 459.25 |
| 2004-03-18 | 461.24 |
| 2004-03-19 | 459.89 |
| 2004-03-22 | 452.11 |
| 2004-03-23 | 452.75 |
| 2004-03-24 | 448.82 |
| 2004-03-25 | 456.24 |
| 2004-03-26 | 453.83 |
| 2004-03-29 | 461.34 |
| 2004-03-30 | 462.89 |
| 2004-03-31 | 466.54 |
| 2004-04-01 | 475.15 |
| 2004-04-02 | 473.33 |
| 2004-04-05 | 471.43 |
| 2004-04-06 | 470.95 |
| 2004-04-07 | 475.83 |
| 2004-04-08 | 475.34 |
| 2004-04-09 | . |
| 2004-04-12 | 474.25 |
| 2004-04-13 | 470.68 |
| 2004-04-14 | 464.02 |
| 2004-04-15 | 462.83 |
| 2004-04-16 | 468.11 |
| 2004-04-19 | 469.29 |
| 2004-04-20 | 470.97 |
| 2004-04-21 | 464.85 |
| 2004-04-22 | 468.29 |
| 2004-04-23 | 472.56 |
| 2004-04-26 | 475.84 |
| 2004-04-27 | 477.34 |
| 2004-04-28 | 467.28 |
| 2004-04-29 | 464.52 |
| 2004-04-30 | 461.56 |
| 2004-05-03 | 464.23 |
| 2004-05-04 | 469.62 |
| 2004-05-05 | 472.53 |
| 2004-05-06 | 461.24 |
| 2004-05-07 | 454.47 |
| 2004-05-10 | 439.07 |
| 2004-05-11 | 442.14 |
| 2004-05-12 | 440.64 |
| 2004-05-13 | 442.57 |
| 2004-05-14 | 439.51 |
| 2004-05-17 | 437.14 |
| 2004-05-18 | 439.53 |
| 2004-05-19 | 450.82 |
| 2004-05-20 | 444.79 |
| 2004-05-21 | 449.32 |
| 2004-05-24 | 450.48 |
| 2004-05-25 | 452.30 |
| 2004-05-26 | 456.01 |
| 2004-05-27 | 464.00 |
| 2004-05-28 | 463.36 |
| 2004-05-31 | . |
| 2004-06-01 | 461.17 |
| 2004-06-02 | 466.94 |
| 2004-06-03 | 465.85 |
| 2004-06-04 | 469.43 |
| 2004-06-07 | 475.61 |
| 2004-06-08 | 475.62 |
| 2004-06-09 | 468.83 |
| 2004-06-10 | 469.68 |
| 2004-06-11 | . |
| 2004-06-14 | 463.01 |
| 2004-06-15 | 464.98 |
| 2004-06-16 | 465.42 |
| 2004-06-17 | 465.76 |
| 2004-06-18 | 469.71 |
| 2004-06-21 | 469.14 |
| 2004-06-22 | 465.94 |
| 2004-06-23 | 468.76 |
| 2004-06-24 | 474.38 |
| 2004-06-25 | 473.26 |
| 2004-06-28 | 479.11 |
| 2004-06-29 | 476.94 |
| 2004-06-30 | 479.99 |
| 2004-07-01 | 478.63 |
| 2004-07-02 | 479.74 |
| 2004-07-05 | . |
| 2004-07-06 | 475.49 |
| 2004-07-07 | 478.01 |
| 2004-07-08 | 479.01 |
| 2004-07-09 | 477.31 |
| 2004-07-12 | 477.52 |
| 2004-07-13 | 477.46 |
| 2004-07-14 | 479.10 |
| 2004-07-15 | 475.81 |
| 2004-07-16 | 480.53 |
| 2004-07-19 | 477.76 |
| 2004-07-20 | 475.49 |
| 2004-07-21 | 474.85 |
| 2004-07-22 | 470.17 |
| 2004-07-23 | 464.28 |
| 2004-07-26 | 462.48 |
| 2004-07-27 | 461.70 |
| 2004-07-28 | 462.02 |
| 2004-07-29 | 468.75 |
| 2004-07-30 | 469.46 |
| 2004-08-02 | 468.86 |
| 2004-08-03 | 471.53 |
| 2004-08-04 | 467.33 |
| 2004-08-05 | 469.44 |
| 2004-08-06 | 466.15 |
| 2004-08-09 | 460.56 |
| 2004-08-10 | 464.19 |
| 2004-08-11 | 458.04 |
| 2004-08-12 | 456.53 |
| 2004-08-13 | 460.27 |
| 2004-08-16 | 463.48 |
| 2004-08-17 | 463.95 |
| 2004-08-18 | 462.88 |
| 2004-08-19 | 466.40 |
| 2004-08-20 | 464.74 |
| 2004-08-23 | 467.40 |
| 2004-08-24 | 464.45 |
| 2004-08-25 | 464.68 |
| 2004-08-26 | 467.18 |
| 2004-08-27 | 467.84 |
| 2004-08-30 | 467.26 |
| 2004-08-31 | 467.93 |
| 2004-09-01 | 471.55 |
| 2004-09-02 | 473.10 |
| 2004-09-03 | 472.19 |
| 2004-09-06 | . |
| 2004-09-07 | 477.74 |
| 2004-09-08 | 480.49 |
| 2004-09-09 | 479.41 |
| 2004-09-10 | 487.10 |
| 2004-09-13 | 489.63 |
| 2004-09-14 | 489.62 |
| 2004-09-15 | 483.14 |
| 2004-09-16 | 484.08 |
| 2004-09-17 | 486.62 |
| 2004-09-20 | 484.85 |
| 2004-09-21 | 490.25 |
| 2004-09-22 | 488.58 |
| 2004-09-23 | 487.07 |
| 2004-09-24 | 486.51 |
| 2004-09-27 | 485.66 |
| 2004-09-28 | 487.30 |
| 2004-09-29 | 490.46 |
| 2004-09-30 | 493.40 |
| 2004-10-01 | 499.49 |
| 2004-10-04 | 500.65 |
| 2004-10-05 | 502.60 |
| 2004-10-06 | 501.99 |
| 2004-10-07 | 502.89 |
| 2004-10-08 | 506.15 |
| 2004-10-11 | 504.27 |
| 2004-10-12 | 496.28 |
| 2004-10-13 | 496.56 |
| 2004-10-14 | 497.12 |
| 2004-10-15 | 500.03 |
| 2004-10-18 | 500.41 |
| 2004-10-19 | 506.15 |
| 2004-10-20 | 505.04 |
| 2004-10-21 | 506.78 |
| 2004-10-22 | 509.49 |
| 2004-10-25 | 506.71 |
| 2004-10-26 | 507.73 |
| 2004-10-27 | 512.02 |
| 2004-10-28 | 511.30 |
| 2004-10-29 | 508.90 |
| 2004-11-01 | 514.83 |
| 2004-11-02 | 516.95 |
| 2004-11-03 | 522.36 |
| 2004-11-04 | 525.48 |
| 2004-11-05 | 531.33 |
| 2004-11-08 | 533.20 |
| 2004-11-09 | 531.11 |
| 2004-11-10 | 534.21 |
| 2004-11-11 | 538.44 |
| 2004-11-12 | 542.47 |
| 2004-11-15 | 542.78 |
| 2004-11-16 | 540.70 |
| 2004-11-17 | 546.55 |
| 2004-11-18 | 543.85 |
| 2004-11-19 | 544.14 |
| 2004-11-22 | 540.95 |
| 2004-11-23 | 545.37 |
| 2004-11-24 | 548.51 |
| 2004-11-25 | . |
| 2004-11-26 | 553.39 |
| 2004-11-29 | 554.90 |
| 2004-11-30 | 553.16 |
| 2004-12-01 | 558.23 |
| 2004-12-02 | 558.72 |
| 2004-12-03 | 561.02 |
| 2004-12-06 | 561.75 |
| 2004-12-07 | 563.39 |
| 2004-12-08 | 554.18 |
| 2004-12-09 | 549.73 |
| 2004-12-10 | 550.55 |
| 2004-12-13 | 556.91 |
| 2004-12-14 | 557.29 |
| 2004-12-15 | 563.74 |
| 2004-12-16 | 559.07 |
| 2004-12-17 | 555.13 |
| 2004-12-20 | 563.46 |
| 2004-12-21 | 563.07 |
| 2004-12-22 | 564.94 |
| 2004-12-23 | 569.60 |
| 2004-12-24 | . |
| 2004-12-27 | 574.38 |
| 2004-12-28 | 574.39 |
| 2004-12-29 | 573.37 |
| 2004-12-30 | 576.07 |
| 2004-12-31 | 574.94 |
| 2005-01-03 | 574.80 |
| 2005-01-04 | 569.73 |
| 2005-01-05 | 564.39 |
| 2005-01-06 | 563.15 |
| 2005-01-07 | 561.99 |
| 2005-01-10 | 565.93 |
| 2005-01-11 | 565.42 |
| 2005-01-12 | 568.47 |
| 2005-01-13 | 569.85 |
| 2005-01-14 | 569.38 |
| 2005-01-17 | . |
| 2005-01-18 | 570.78 |
| 2005-01-19 | 573.95 |
| 2005-01-20 | 568.60 |
| 2005-01-21 | 570.95 |
| 2005-01-24 | 570.88 |
| 2005-01-25 | 570.86 |
| 2005-01-26 | 578.05 |
| 2005-01-27 | 581.88 |
#2005-01-28| 578.77
#2005-01-31| 583.84
#2005-02-01| 586.05
#2005-02-02| 589.37
#2005-02-03| 585.84
#2005-02-04| 591.33
#2005-02-07| 589.26
#2005-02-08| 586.00
#2005-02-09| 586.04
#2005-02-10| 588.50
#2005-02-11| 593.92
#2005-02-14| 598.60
#2005-02-15| 600.89
#2005-02-16| 597.31
#2005-02-17| 602.03
#2005-02-18| 601.17
#2005-02-21| .
#2005-02-22| 601.30
#2005-02-23| 598.31
#2005-02-24| 599.80
#2005-02-25| 605.96
#2005-02-28| 611.24
#2005-03-01| 611.15
#2005-03-02| 607.23
#2005-03-03| 609.37
#2005-03-04| 620.14
#2005-03-07| 617.73
#2005-03-08| 622.46
#2005-03-09| 620.31
#2005-03-10| 617.64
#2005-03-11| 620.63
#2005-03-14| 616.34
#2005-03-15| 617.05
#2005-03-16| 615.77
#2005-03-17| 613.81
#2005-03-18| 610.56
#2005-03-21| 605.67
#2005-03-22| 606.58
#2005-03-23| 594.70
#2005-03-24| 594.72
#2005-03-25| .
#2005-03-28| 590.89
#2005-03-29| 591.38
#2005-03-30| 591.15
#2005-03-31| 594.46
#2005-04-01| 596.85
#2005-04-04| 588.75
#2005-04-05| 593.09
#2005-04-06| 596.92
#2005-04-07| 601.14
#2005-04-08| 601.37
#2005-04-11| 606.06
#2005-04-12| 600.97
#2005-04-13| 605.94
#2005-04-14| 599.09
#2005-04-15| 592.53
#2005-04-18| 583.36
#2005-04-19| 587.53
#2005-04-20| 587.75
#2005-04-21| 587.96
#2005-04-22| 592.59
#2005-04-25| 589.13
#2005-04-26| 584.91
#2005-04-27| 573.95
#2005-04-28| 568.09
#2005-04-29| 568.39
#2005-05-02| 568.63
#2005-05-03| 571.68
#2005-05-04| 575.84
#2005-05-05| 577.96
#2005-05-06| 575.38
#2005-05-09| 573.98
#2005-05-10| 575.05
#2005-05-11| 571.77
#2005-05-12| 569.86
#2005-05-13| 567.19
#2005-05-16| 564.86
#2005-05-17| 566.18
#2005-05-18| 574.94
#2005-05-19| 577.07
#2005-05-20| 573.45
#2005-05-23| 577.16
#2005-05-24| 576.91
#2005-05-25| 579.31
#2005-05-26| 580.81
#2005-05-27| 581.86
#2005-05-30| .
#2005-05-31| 576.71
#2005-06-01| 578.81
#2005-06-02| 579.08
#2005-06-03| 578.71
#2005-06-06| 579.82
#2005-06-07| 585.37
#2005-06-08| 587.98
#2005-06-09| 581.11
#2005-06-10| 581.87
#2005-06-13| 581.55
#2005-06-14| 581.77
#2005-06-15| 582.54
#2005-06-16| 585.63
#2005-06-17| 593.41
#2005-06-20| 588.70
#2005-06-21| 591.23
#2005-06-22| 592.29
#2005-06-23| 591.34
#2005-06-24| 588.25
#2005-06-27| 584.37
#2005-06-28| 584.11
#2005-06-29| 587.86
#2005-06-30| 587.32
#2005-07-01| 584.78
#2005-07-04| .
#2005-07-05| 580.13
#2005-07-06| 585.75
#2005-07-07| 577.79
#2005-07-08| 585.04
#2005-07-11| 596.56
#2005-07-12| 601.86
#2005-07-13| 600.66
#2005-07-14| 602.81
#2005-07-15| 599.39
#2005-07-18| 598.86
#2005-07-19| 596.36
#2005-07-20| 595.93
#2005-07-21| 606.98
#2005-07-22| 607.65
#2005-07-25| 604.37
#2005-07-26| 603.25
#2005-07-27| 608.35
#2005-07-28| 612.85
#2005-07-29| 615.42
#2005-08-01| 620.42
#2005-08-02| 623.18
#2005-08-03| 630.90
#2005-08-04| 632.12
#2005-08-05| 627.99
#2005-08-08| 632.59
#2005-08-09| 634.39
#2005-08-10| 640.66
#2005-08-11| 639.96
#2005-08-12| 638.14
#2005-08-15| 635.29
#2005-08-16| 632.97
#2005-08-17| 628.17
#2005-08-18| 619.05
#2005-08-19| 622.50
#2005-08-22| 629.41
#2005-08-23| 625.72
#2005-08-24| 626.05
#2005-08-25| 623.50
#2005-08-26| 623.84
#2005-08-29| 621.68
#2005-08-30| 617.90
#2005-08-31| 628.12
#2005-09-01| 642.49
#2005-09-02| 647.18
#2005-09-05| .
#2005-09-06| 651.00
#2005-09-07| 651.68
#2005-09-08| 648.30
#2005-09-09| 650.92
#2005-09-12| 646.53
#2005-09-13| 641.41
#2005-09-14| 644.06
#2005-09-15| 639.77
#2005-09-16| 645.01
#2005-09-19| 641.78
#2005-09-20| 643.37
#2005-09-21| 639.33
#2005-09-22| 632.21
#2005-09-23| 629.75
#2005-09-26| 633.49
#2005-09-27| 630.24
#2005-09-28| 635.46
#2005-09-29| 635.45
#2005-09-30| 642.85
#2005-10-03| 639.44
#2005-10-04| 643.10
#2005-10-05| 638.47
#2005-10-06| 638.29
#2005-10-07| 634.57
#2005-10-10| 634.69
#2005-10-11| 634.73
#2005-10-12| 630.88
#2005-10-13| 615.74
#2005-10-14| 621.93
#2005-10-17| 619.33
#2005-10-18| 611.26
#2005-10-19| 599.62
#2005-10-20| 602.78
#2005-10-21| 597.90
#2005-10-24| 604.52
#2005-10-25| 610.88
#2005-10-26| 612.38
#2005-10-27| 607.00
#2005-10-28| 604.60
#2005-10-31| 613.16
#2005-11-01| 615.92
#2005-11-02| 621.73
#2005-11-03| 626.81
#2005-11-04| 616.04
#2005-11-07| 618.18
#2005-11-08| 616.52
#2005-11-09| 616.20
#2005-11-10| 617.25
#2005-11-11| 619.39
#2005-11-14| 619.14
#2005-11-15| 617.22
#2005-11-16| 614.30
#2005-11-17| 621.68
#2005-11-18| 624.87
#2005-11-21| 629.36
#2005-11-22| 628.84
#2005-11-23| 637.47
#2005-11-24| .
#2005-11-25| 634.81
#2005-11-28| 635.93
#2005-11-29| 634.50
#2005-11-30| 634.33
#2005-12-01| 638.16
#2005-12-02| 643.54
#2005-12-05| 645.92
#2005-12-06| 651.55
#2005-12-07| 649.94
#2005-12-08| 653.93
#2005-12-09| 657.29
#2005-12-12| 664.04
#2005-12-13| 664.08
#2005-12-14| 668.38
#2005-12-15| 663.44
#2005-12-16| 669.58
#2005-12-19| 670.19
#2005-12-20| 666.22
#2005-12-21| 667.53
#2005-12-22| 671.31
#2005-12-23| 674.14
#2005-12-26| .
#2005-12-27| 676.54
#2005-12-28| 679.36
#2005-12-29| 680.49
#2005-12-30| 674.29
#2006-01-02| .
#2006-01-03| 692.29
#2006-01-04| 708.00
#2006-01-05| 705.90
#2006-01-06| 713.18
#2006-01-09| 709.93
#2006-01-10| 706.62
#2006-01-11| 715.64
#2006-01-12| 716.53
#2006-01-13| 714.95
#2006-01-16| .
#2006-01-17| 708.17
#2006-01-18| 703.55
#2006-01-19| 711.60
#2006-01-20| 708.12
#2006-01-23| 717.82
#2006-01-24| 719.04
#2006-01-25| 726.36
#2006-01-26| 737.57
#2006-01-27| 741.11
#2006-01-30| 736.82
#2006-01-31| 739.48
#2006-02-01| 746.04
#2006-02-02| 745.00
#2006-02-03| 738.16
#2006-02-06| 737.07
#2006-02-07| 733.23
#2006-02-08| 731.71
#2006-02-09| 740.52
#2006-02-10| 734.72
#2006-02-13| 736.55
#2006-02-14| 734.52
#2006-02-15| 737.46
#2006-02-16| 740.50
#2006-02-17| 746.28
#2006-02-20| .
#2006-02-21| 748.40
#2006-02-22| 754.37
#2006-02-23| 757.37
#2006-02-24| 756.18
#2006-02-27| 760.57
#2006-02-28| 752.73
#2006-03-01| 759.77
#2006-03-02| 758.31
#2006-03-03| 760.51
#2006-03-06| 765.04
#2006-03-07| 749.28
#2006-03-08| 741.36
#2006-03-09| 750.95
#2006-03-10| 752.56
#2006-03-13| 759.91
#2006-03-14| 765.37
#2006-03-15| 767.47
#2006-03-16| 778.43
#2006-03-17| 782.92
#2006-03-20| 786.21
#2006-03-21| 781.11
#2006-03-22| 780.68
#2006-03-23| 776.12
#2006-03-24| 782.16
#2006-03-27| 779.57
#2006-03-28| 779.71
#2006-03-29| 775.23
#2006-03-30| 791.24
#2006-03-31| 788.44
#2006-04-03| 798.19
#2006-04-04| 807.60
#2006-04-05| 808.64
#2006-04-06| 809.31
#2006-04-07| 799.46
#2006-04-10| 798.57
#2006-04-11| 790.66
#2006-04-12| 786.18
#2006-04-13| 788.37
#2006-04-14| .
#2006-04-17| 800.20
#2006-04-18| 799.69
#2006-04-19| 816.67
#2006-04-20| 816.85
#2006-04-21| 829.75
#2006-04-24| 831.24
#2006-04-25| 834.16
#2006-04-26| 841.87
#2006-04-27| 840.72
#2006-04-28| 841.79
#2006-05-01| 845.34
#2006-05-02| 851.30
#2006-05-03| 848.14
#2006-05-04| 859.78
#2006-05-05| 873.77
#2006-05-08| 876.78
#2006-05-09| 880.22
#2006-05-10| 882.97
#2006-05-11| 880.13
#2006-05-12| 862.89
#2006-05-15| 834.09
#2006-05-16| 831.35
#2006-05-17| 802.96
#2006-05-18| 795.49
#2006-05-19| 789.69
#2006-05-22| 756.91
#2006-05-23| 791.07
#2006-05-24| 770.19
#2006-05-25| 780.51
#2006-05-26| 796.74
#2006-05-29| .
#2006-05-30| 790.57
#2006-05-31| 794.24
#2006-06-01| 794.47
#2006-06-02| 805.29
#2006-06-05| 800.59
#2006-06-06| 770.54
#2006-06-07| 763.65
#2006-06-08| 726.87
#2006-06-09| 743.07
#2006-06-12| 730.74
#2006-06-13| 710.54
#2006-06-14| 715.42
#2006-06-15| 741.60
#2006-06-16| 737.09
#2006-06-19| 744.51
#2006-06-20| 748.69
#2006-06-21| 751.19
#2006-06-22| 750.97
#2006-06-23| 749.82
#2006-06-26| 749.08
#2006-06-27| 748.20
#2006-06-28| 742.81
#2006-06-29| 757.71
#2006-06-30| 785.80
#2006-07-03| 791.96
#2006-07-04| .
#2006-07-05| 778.59
#2006-07-06| 784.91
#2006-07-07| 787.06
#2006-07-10| 783.22
#2006-07-11| 774.29
#2006-07-12| 773.75
#2006-07-13| 759.25
#2006-07-14| 742.16
#2006-07-17| 723.79
#2006-07-18| 718.91
#2006-07-19| 743.17
#2006-07-20| 752.23
#2006-07-21| 741.76
#2006-07-24| 748.62
#2006-07-25| 750.68
#2006-07-26| 754.25
#2006-07-27| 770.66
#2006-07-28| 772.20
#2006-07-31| 774.56
#2006-08-01| 768.28
#2006-08-02| 781.66
#2006-08-03| 772.73
#2006-08-04| 787.64
#2006-08-07| 775.59
#2006-08-08| 776.56
#2006-08-09| 784.99
#2006-08-10| 768.52
#2006-08-11| 768.26
#2006-08-14| 773.44
#2006-08-15| 780.57
#2006-08-16| 792.74
#2006-08-17| 798.80
#2006-08-18| 795.50
#2006-08-21| 800.15
#2006-08-22| 795.72
#2006-08-23| 790.21
#2006-08-24| 790.11
#2006-08-25| 787.77
#2006-08-28| 794.38
#2006-08-29| 797.92
#2006-08-30| 808.57
#2006-08-31| 806.12
#2006-09-01| 811.85
#2006-09-04| .
#2006-09-05| 817.19
#2006-09-06| 810.54
#2006-09-07| 795.84
#2006-09-08| 796.18
#2006-09-11| 791.10
#2006-09-12| 802.32
#2006-09-13| 806.85
#2006-09-14| 812.61
#2006-09-15| 811.30
#2006-09-18| 815.62
#2006-09-19| 813.27
#2006-09-20| 817.27
#2006-09-21| 818.76
#2006-09-22| 814.25
#2006-09-25| 807.00
#2006-09-26| 812.06
#2006-09-27| 819.43
#2006-09-28| 820.69
#2006-09-29| 819.15
#2006-10-02| 825.05
#2006-10-03| 821.92
#2006-10-04| 820.76
#2006-10-05| 827.43
#2006-10-06| 821.12
#2006-10-09| 822.50
#2006-10-10| 825.13
#2006-10-11| 826.89
#2006-10-12| 837.25
#2006-10-13| 835.66
#2006-10-16| 839.98
#2006-10-17| 832.12
#2006-10-18| 840.93
#2006-10-19| 846.72
#2006-10-20| 852.01
#2006-10-23| 850.71
#2006-10-24| 851.32
#2006-10-25| 859.51
#2006-10-26| 866.77
#2006-10-27| 867.13
#2006-10-30| 862.22
#2006-10-31| 867.33
#2006-11-01| 870.32
#2006-11-02| 862.54
#2006-11-03| 863.69
#2006-11-06| 872.79
#2006-11-07| 883.00
#2006-11-08| 879.94
#2006-11-09| 886.00
#2006-11-10| 892.68
#2006-11-13| 894.70
#2006-11-14| 893.91
#2006-11-15| 902.45
#2006-11-16| 904.20
#2006-11-17| 896.64
#2006-11-20| 896.34
#2006-11-21| 897.84
#2006-11-22| 910.55
#2006-11-23| .
#2006-11-24| 911.42
#2006-11-27| 897.24
#2006-11-28| 892.23
#2006-11-29| 910.54
#2006-11-30| 913.78
#2006-12-01| 915.77
#2006-12-04| 921.00
#2006-12-05| 927.63
#2006-12-06| 930.19
#2006-12-07| 936.67
#2006-12-08| 940.79
#2006-12-11| 940.38
#2006-12-12| 946.09
#2006-12-13| 945.97
#2006-12-14| 947.00
#2006-12-15| 949.11
#2006-12-18| 949.14
#2006-12-19| 950.60
#2006-12-20| 959.86
#2006-12-21| 960.41
#2006-12-22| 955.78
#2006-12-25| .
#2006-12-26| 953.58
#2006-12-27| 962.29
#2006-12-28| 965.96
#2006-12-29| 969.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 980.53
#2007-01-04| 963.84
#2007-01-05| 949.34
#2007-01-08| 952.74
#2007-01-09| 957.28
#2007-01-10| 947.25
#2007-01-11| 957.08
#2007-01-12| 965.72
#2007-01-15| .
#2007-01-16| 973.85
#2007-01-17| 978.30
#2007-01-18| 979.11
#2007-01-19| 985.64
#2007-01-22| 986.38
#2007-01-23| 990.20
#2007-01-24| 993.67
#2007-01-25| 996.15
#2007-01-26| 983.40
#2007-01-29| 990.80
#2007-01-30|1001.95
#2007-01-31|1002.69
#2007-02-01|1015.55
#2007-02-02|1018.26
#2007-02-05|1016.47
#2007-02-06|1020.42
#2007-02-07|1032.28
#2007-02-08|1023.59
#2007-02-09|1029.90
#2007-02-12|1019.07
#2007-02-13|1025.29
#2007-02-14|1048.20
#2007-02-15|1047.93
#2007-02-16|1044.27
#2007-02-19| .
#2007-02-20|1052.18
#2007-02-21|1045.28
#2007-02-22|1050.52
#2007-02-23|1051.48
#2007-02-26|1057.13
#2007-02-27|1021.45
#2007-02-28|1004.98
#2007-03-01| 992.02
#2007-03-02| 993.37
#2007-03-05| 969.17
#2007-03-06| 980.07
#2007-03-07| 994.00
#2007-03-08|1010.15
#2007-03-09|1009.34
#2007-03-12|1012.93
#2007-03-13|1003.91
#2007-03-14| 976.89
#2007-03-15| 998.84
#2007-03-16|1003.51
#2007-03-19|1017.63
#2007-03-20|1022.45
#2007-03-21|1033.74
#2007-03-22|1052.66
#2007-03-23|1050.71
#2007-03-26|1048.87
#2007-03-27|1046.99
#2007-03-28|1040.55
#2007-03-29|1052.38
#2007-03-30|1053.21
#2007-04-02|1064.53
#2007-04-03|1079.45
#2007-04-04|1082.29
#2007-04-05|1090.76
#2007-04-06| .
#2007-04-09|1084.90
#2007-04-10|1100.98
#2007-04-11|1097.29
#2007-04-12|1097.05
#2007-04-13|1102.14
#2007-04-16|1116.50
#2007-04-17|1118.51
#2007-04-18|1114.05
#2007-04-19|1113.65
#2007-04-20|1129.97
#2007-04-23|1135.13
#2007-04-24|1125.77
#2007-04-25|1138.73
#2007-04-26|1139.45
#2007-04-27|1144.62
#2007-04-30|1146.25
#2007-05-01|1142.78
#2007-05-02|1149.69
#2007-05-03|1148.97
#2007-05-04|1161.61
#2007-05-07|1169.03
#2007-05-08|1146.17
#2007-05-09|1149.72
#2007-05-10|1139.82
#2007-05-11|1145.34
#2007-05-14|1147.54
#2007-05-15|1157.25
#2007-05-16|1158.04
#2007-05-17|1156.15
#2007-05-18|1169.18
#2007-05-21|1166.96
#2007-05-22|1173.46
#2007-05-23|1186.30
#2007-05-24|1180.70
#2007-05-25|1178.03
#2007-05-28| .
#2007-05-29|1184.05
#2007-05-30|1171.33
#2007-05-31|1190.31
#2007-06-01|1199.05
#2007-06-04|1203.28
#2007-06-05|1201.25
#2007-06-06|1175.70
#2007-06-07|1153.91
#2007-06-08|1141.31
#2007-06-11|1155.46
#2007-06-12|1145.31
#2007-06-13|1147.17
#2007-06-14|1173.23
#2007-06-15|1193.82
#2007-06-18|1194.91
#2007-06-19|1191.49
#2007-06-20|1201.71
#2007-06-21|1184.54
#2007-06-22|1185.73
#2007-06-25|1182.59
#2007-06-26|1175.62
#2007-06-27|1166.01
#2007-06-28|1184.82
#2007-06-29|1194.53
#2007-07-02|1207.46
#2007-07-03|1221.50
#2007-07-04| .
#2007-07-05|1223.42
#2007-07-06|1229.21
#2007-07-09|1237.57
#2007-07-10|1232.97
#2007-07-11|1233.92
#2007-07-12|1252.62
#2007-07-13|1256.23
#2007-07-16|1256.65
#2007-07-17|1247.88
#2007-07-18|1235.75
#2007-07-19|1251.55
#2007-07-20|1238.13
#2007-07-23|1242.20
#2007-07-24|1226.15
#2007-07-25|1192.83
#2007-07-26|1157.66
#2007-07-27|1146.08
#2007-07-30|1153.06
#2007-07-31|1173.06
#2007-08-01|1156.59
#2007-08-02|1160.46
#2007-08-03|1156.40
#2007-08-06|1139.85
#2007-08-07|1146.28
#2007-08-08|1170.83
#2007-08-09|1138.06
#2007-08-10|1103.46
#2007-08-13|1121.20
#2007-08-14|1107.34
#2007-08-15|1088.16
#2007-08-16|1036.75
#2007-08-17|1054.95
#2007-08-20|1063.50
#2007-08-21|1063.64
#2007-08-22|1098.37
#2007-08-23|1110.00
#2007-08-24|1122.96
#2007-08-27|1125.58
#2007-08-28|1104.75
#2007-08-29|1112.62
#2007-08-30|1124.87
#2007-08-31|1143.43
#2007-09-03| .
#2007-09-04|1149.49
#2007-09-05|1133.95
#2007-09-06|1136.15
#2007-09-07|1110.15
#2007-09-10|1094.22
#2007-09-11|1117.86
#2007-09-12|1123.11
#2007-09-13|1128.26
#2007-09-14|1110.49
#2007-09-17|1088.18
#2007-09-18|1107.13
#2007-09-19|1147.28
#2007-09-20|1148.85
#2007-09-21|1159.24
#2007-09-24|1155.75
#2007-09-25|1141.41
#2007-09-26|1146.62
#2007-09-27|1162.00
#2007-09-28|1167.24
#2007-10-01|1182.71
#2007-10-02|1188.35
#2007-10-03|1195.28
#2007-10-04|1195.53
#2007-10-05|1206.87
#2007-10-08|1200.79
#2007-10-09|1207.07
#2007-10-10|1217.65
#2007-10-11|1232.79
#2007-10-12|1219.85
#2007-10-15|1215.60
#2007-10-16|1193.39
#2007-10-17|1211.58
#2007-10-18|1201.91
#2007-10-19|1193.50
#2007-10-22|1162.87
#2007-10-23|1196.22
#2007-10-24|1187.89
#2007-10-25|1213.55
#2007-10-26|1221.24
#2007-10-29|1233.33
#2007-10-30|1225.67
#2007-10-31|1237.24
#2007-11-01|1221.00
#2007-11-02|1218.88
#2007-11-05|1212.00
#2007-11-06|1232.72
#2007-11-07|1229.03
#2007-11-08|1230.88
#2007-11-09|1209.95
#2007-11-12|1193.08
#2007-11-13|1183.76
#2007-11-14|1201.90
#2007-11-15|1173.54
#2007-11-16|1158.14
#2007-11-19|1121.03
#2007-11-20|1145.03
#2007-11-21|1114.75
#2007-11-22| .
#2007-11-23|1136.68
#2007-11-26|1140.49
#2007-11-27|1129.55
#2007-11-28|1154.68
#2007-11-29|1164.67
#2007-11-30|1176.37
#2007-12-03|1166.20
#2007-12-04|1149.05
#2007-12-05|1164.30
#2007-12-06|1163.40
#2007-12-07|1180.30
#2007-12-10|1198.52
#2007-12-11|1196.60
#2007-12-12|1196.77
#2007-12-13|1156.92
#2007-12-14|1146.94
#2007-12-17|1113.62
#2007-12-18|1116.06
#2007-12-19|1109.71
#2007-12-20|1104.34
#2007-12-21|1126.48
#2007-12-24|1129.68
#2007-12-25| .
#2007-12-26|1136.67
#2007-12-27|1146.86
#2007-12-28|1158.71
#2007-12-31|1154.22
#2008-01-01| .
#2008-01-02|1147.86
#2008-01-03|1131.47
#2008-01-04|1103.11
#2008-01-07|1073.93
#2008-01-08|1086.52
#2008-01-09|1055.43
#2008-01-10|1042.19
#2008-01-11|1048.26
#2008-01-14|1068.50
#2008-01-15|1036.39
#2008-01-16|1010.16
#2008-01-17|1008.09
#2008-01-18| 999.47
#2008-01-21| .
#2008-01-22| 978.42
#2008-01-23| 950.82
#2008-01-24| 999.95
#2008-01-25|1004.32
#2008-01-28| 996.50
#2008-01-29|1020.66
#2008-01-30|1017.57
#2008-01-31|1010.75
#2008-02-01|1045.38
#2008-02-04|1057.29
#2008-02-05|1003.44
#2008-02-06|1008.13
#2008-02-07| 974.42
#2008-02-08| 976.58
#2008-02-11| 969.65
#2008-02-12|1013.67
#2008-02-13|1012.86
#2008-02-14|1027.63
#2008-02-15|1016.89
#2008-02-18| .
#2008-02-19|1048.01
#2008-02-20|1030.31
#2008-02-21|1050.18
#2008-02-22|1042.57
#2008-02-25|1063.30
#2008-02-26|1084.52
#2008-02-27|1098.19
#2008-02-28|1080.88
#2008-02-29|1065.74
#2008-03-03|1054.28
#2008-03-04|1045.55
#2008-03-05|1072.94
#2008-03-06|1066.28
#2008-03-07|1055.83
#2008-03-10|1037.97
#2008-03-11|1048.88
#2008-03-12|1071.47
#2008-03-13|1058.99
#2008-03-14|1054.52
#2008-03-17|1007.09
#2008-03-18|1039.66
#2008-03-19|1020.22
#2008-03-20| 997.37
#2008-03-21| .
#2008-03-24| 996.49
#2008-03-25|1040.34
#2008-03-26|1051.16
#2008-03-27|1070.34
#2008-03-28|1063.54
#2008-03-31|1072.00
#2008-04-01|1083.99
#2008-04-02|1094.47
#2008-04-03|1086.38
#2008-04-04|1096.76
#2008-04-07|1105.44
#2008-04-08|1089.11
#2008-04-09|1088.13
#2008-04-10|1084.42
#2008-04-11|1068.99
#2008-04-14|1064.50
#2008-04-15|1065.49
#2008-04-16|1097.61
#2008-04-17|1091.02
#2008-04-18|1101.97
#2008-04-21|1100.42
#2008-04-22|1099.44
#2008-04-23|1106.50
#2008-04-24|1096.20
#2008-04-25|1106.46
#2008-04-28|1114.82
#2008-04-29|1095.33
#2008-04-30|1100.99
#2008-05-01|1093.78
#2008-05-02|1111.03
#2008-05-05|1116.88
#2008-05-06|1116.64
#2008-05-07|1119.08
#2008-05-08|1123.96
#2008-05-09|1114.13
#2008-05-12|1123.81
#2008-05-13|1121.62
#2008-05-14|1126.55
#2008-05-15|1133.48
#2008-05-16|1151.23
#2008-05-19|1165.02
#2008-05-20|1148.61
#2008-05-21|1147.59
#2008-05-22|1147.99
#2008-05-23|1133.63
#2008-05-26| .
#2008-05-27|1125.26
#2008-05-28|1128.64
#2008-05-29|1122.50
#2008-05-30|1129.64
#2008-06-02|1117.07
#2008-06-03|1120.97
#2008-06-04|1112.85
#2008-06-05|1116.12
#2008-06-06|1109.82
#2008-06-09|1095.59
#2008-06-10|1066.88
#2008-06-11|1051.88
#2008-06-12|1054.54
#2008-06-13|1055.48
#2008-06-16|1066.76
#2008-06-17|1078.06
#2008-06-18|1055.10
#2008-06-19|1049.74
#2008-06-20|1042.86
#2008-06-23|1027.73
#2008-06-24|1016.23
#2008-06-25|1027.50
#2008-06-26|1008.30
#2008-06-27|1008.32
#2008-06-30|1005.51
#2008-07-01| 979.43
#2008-07-02| 965.86
#2008-07-03| 961.16
#2008-07-04| .
#2008-07-07| 964.22
#2008-07-08| 943.96
#2008-07-09| 964.39
#2008-07-10| 945.32
#2008-07-11| 923.96
#2008-07-14| 939.13
#2008-07-15| 923.99
#2008-07-16| 931.18
#2008-07-17| 970.17
#2008-07-18| 981.87
#2008-07-21| 989.83
#2008-07-22| 987.58
#2008-07-23| 995.70
#2008-07-24| 962.00
#2008-07-25| 960.99
#2008-07-28| 952.24
#2008-07-29| 946.32
#2008-07-30| 966.64
#2008-07-31| 968.89
#2008-08-01| 952.54
#2008-08-04| 941.23
#2008-08-05| 956.46
#2008-08-06| 967.63
#2008-08-07| 966.25
#2008-08-08| 957.41
#2008-08-11| 969.60
#2008-08-12| 954.06
#2008-08-13| 927.20
#2008-08-14| 933.01
#2008-08-15| 928.69
#2008-08-18| 928.97
#2008-08-19| 901.70
#2008-08-20| 904.82
#2008-08-21| 907.05
#2008-08-22| 923.21
#2008-08-25| 911.85
#2008-08-26| 905.45
#2008-08-27| 913.33
#2008-08-28| 930.71
#2008-08-29| 933.40
#2008-09-01| .
#2008-09-02| 934.76
#2008-09-03| 917.69
#2008-09-04| 882.18
#2008-09-05| 853.91
#2008-09-08| 873.68
#2008-09-09| 851.27
#2008-09-10| 839.78
#2008-09-11| 825.22
#2008-09-12| 849.46
#2008-09-15| 829.17
#2008-09-16| 809.75
#2008-09-17| 796.64
#2008-09-18| 800.51
#2008-09-19| 861.50
#2008-09-22| 856.88
#2008-09-23| 839.74
#2008-09-24| 828.91
#2008-09-25| 838.43
#2008-09-26| 816.01
#2008-09-29| 760.79
#2008-09-30| 754.34
#2008-10-01| 745.52
#2008-10-02| 718.28
#2008-10-03| 726.00
#2008-10-06| 655.13
#2008-10-07| 652.10
#2008-10-08| 617.01
#2008-10-09| 622.20
#2008-10-10| 580.95
#2008-10-13| 639.50
#2008-10-14| 656.99
#2008-10-15| 599.63
#2008-10-16| 555.19
#2008-10-17| 560.89
#2008-10-20| 571.71
#2008-10-21| 577.45
#2008-10-22| 536.02
#2008-10-23| 516.40
#2008-10-24| 487.21
#2008-10-27| 456.78
#2008-10-28| 463.07
#2008-10-29| 519.18
#2008-10-30| 535.18
#2008-10-31| 540.19
#2008-11-03| 555.52
#2008-11-04| 591.72
#2008-11-05| 580.10
#2008-11-06| 528.87
#2008-11-07| 532.40
#2008-11-10| 547.73
#2008-11-11| 512.14
#2008-11-12| 493.37
#2008-11-13| 492.72
#2008-11-14| 499.91
#2008-11-17| 485.92
#2008-11-18| 480.78
#2008-11-19| 462.01
#2008-11-20| 441.47
#2008-11-21| 437.53
#2008-11-24| 487.98
#2008-11-25| 507.44
#2008-11-26| 504.02
#2008-11-27| .
#2008-11-28| 513.22
#2008-12-01| 481.16
#2008-12-02| 494.62
#2008-12-03| 494.44
#2008-12-04| 494.31
#2008-12-05| 470.57
#2008-12-08| 515.94
#2008-12-09| 523.96
#2008-12-10| 534.57
#2008-12-11| 537.57
#2008-12-12| 532.36
#2008-12-15| 543.41
#2008-12-16| 550.88
#2008-12-17| 577.84
#2008-12-18| 585.65
#2008-12-19| 561.39
#2008-12-22| 549.95
#2008-12-23| 551.40
#2008-12-24| 550.67
#2008-12-25| .
#2008-12-26| 552.63
#2008-12-29| 567.40
#2008-12-30| 574.58
#2008-12-31| 567.96
#2009-01-01| .
#2009-01-02| 586.86
#2009-01-05| 588.51
#2009-01-06| 592.44
#2009-01-07| 597.60
#2009-01-08| 589.77
#2009-01-09| 576.26
#2009-01-12| 556.10
#2009-01-13| 536.08
#2009-01-14| 506.20
#2009-01-15| 502.80
#2009-01-16| 516.40
#2009-01-19| .
#2009-01-20| 486.01
#2009-01-21| 488.41
#2009-01-22| 487.35
#2009-01-23| 473.58
#2009-01-26| 494.74
#2009-01-27| 500.19
#2009-01-28| 524.43
#2009-01-29| 510.01
#2009-01-30| 500.47
#2009-02-02| 485.50
#2009-02-03| 498.52
#2009-02-04| 517.76
#2009-02-05| 518.92
#2009-02-06| 540.36
#2009-02-09| 554.75
#2009-02-10| 533.21
#2009-02-11| 526.65
#2009-02-12| 512.94
#2009-02-13| 523.85
#2009-02-16| .
#2009-02-17| 487.46
#2009-02-18| 483.43
#2009-02-19| 490.74
#2009-02-20| 465.27
#2009-02-23| 460.91
#2009-02-24| 456.06
#2009-02-25| 454.31
#2009-02-26| 462.04
#2009-02-27| 454.43
#2009-03-02| 431.31
#2009-03-03| 424.40
#2009-03-04| 447.71
#2009-03-05| 428.29
#2009-03-06| 427.19
#2009-03-09| 421.82
#2009-03-10| 449.05
#2009-03-11| 455.86
#2009-03-12| 458.42
#2009-03-13| 461.71
#2009-03-16| 476.94
#2009-03-17| 471.63
#2009-03-18| 470.73
#2009-03-19| 493.86
#2009-03-20| 490.17
#2009-03-23| 503.36
#2009-03-24| 502.85
#2009-03-25| 502.22
#2009-03-26| 502.43
#2009-03-27| 490.81
#2009-03-30| 467.07
#2009-03-31| 486.26
#2009-04-01| 494.78
#2009-04-02| 531.33
#2009-04-03| 537.85
#2009-04-06| 532.38
#2009-04-07| 518.02
#2009-04-08| 517.26
#2009-04-09| 531.53
#2009-04-10| .
#2009-04-13| 536.44
#2009-04-14| 546.69
#2009-04-15| 541.06
#2009-04-16| 551.92
#2009-04-17| 560.03
#2009-04-20| 529.05
#2009-04-21| 532.86
#2009-04-22| 554.78
#2009-04-23| 553.92
#2009-04-24| 576.23
#2009-04-27| 572.06
#2009-04-28| 555.29
#2009-04-29| 577.95
#2009-04-30| 587.51
#2009-05-01| 589.15
#2009-05-04| 612.09
#2009-05-05| 618.71
#2009-05-06| 622.93
#2009-05-07| 617.26
#2009-05-08| 626.19
#2009-05-11| 616.32
#2009-05-12| 613.36
#2009-05-13| 588.71
#2009-05-14| 595.92
#2009-05-15| 605.52
#2009-05-18| 612.12
#2009-05-19| 634.54
#2009-05-20| 648.49
#2009-05-21| 634.34
#2009-05-22| 641.18
#2009-05-25| .
#2009-05-26| 639.28
#2009-05-27| 643.43
#2009-05-28| 631.13
#2009-05-29| 640.24
#2009-06-01| 663.25
#2009-06-02| 677.33
#2009-06-03| 659.35
#2009-06-04| 656.24
#2009-06-05| 652.51
#2009-06-08| 636.65
#2009-06-09| 645.75
#2009-06-10| 654.14
#2009-06-11| 662.61
#2009-06-12| 657.76
#2009-06-15| 633.72
#2009-06-16| 637.85
#2009-06-17| 617.08
#2009-06-18| 619.62
#2009-06-19| 625.05
#2009-06-22| 602.65
#2009-06-23| 603.31
#2009-06-24| 622.95
#2009-06-25| 614.81
#2009-06-26| 625.43
#2009-06-29| 639.95
#2009-06-30| 632.79
#2009-07-01| 646.44
#2009-07-02| 624.97
#2009-07-03| .
#2009-07-06| 608.01
#2009-07-07| 608.36
#2009-07-08| 597.75
#2009-07-09| 607.04
#2009-07-10| 596.90
#2009-07-13| 608.16
#2009-07-14| 616.81
#2009-07-15| 639.00
#2009-07-16| 642.32
#2009-07-17| 646.45
#2009-07-20| 659.19
#2009-07-21| 671.58
#2009-07-22| 671.31
#2009-07-23| 686.00
#2009-07-24| 684.83
#2009-07-27| 686.74
#2009-07-28| 678.31
#2009-07-29| 679.10
#2009-07-30| 694.95
#2009-07-31| 704.09
#2009-08-03| 731.94
#2009-08-04| 728.55
#2009-08-05| 728.10
#2009-08-06| 728.40
#2009-08-07| 729.25
#2009-08-10| 725.77
#2009-08-11| 711.24
#2009-08-12| 721.69
#2009-08-13| 738.12
#2009-08-14| 730.71
#2009-08-17| 706.05
#2009-08-18| 716.50
#2009-08-19| 719.03
#2009-08-20| 734.25
#2009-08-21| 758.42
#2009-08-24| 771.90
#2009-08-25| 779.16
#2009-08-26| 763.09
#2009-08-27| 756.98
#2009-08-28| 775.96
#2009-08-31| 765.92
#2009-09-01| 748.34
#2009-09-02| 736.78
#2009-09-03| 743.47
#2009-09-04| 753.30
#2009-09-07| .
#2009-09-08| 785.53
#2009-09-09| 802.45
#2009-09-10| 806.80
#2009-09-11| 815.38
#2009-09-14| 812.21
#2009-09-15| 813.24
#2009-09-16| 831.40
#2009-09-17| 841.91
#2009-09-18| 837.49
#2009-09-21| 821.40
#2009-09-22| 834.34
#2009-09-23| 836.35
#2009-09-24| 817.05
#2009-09-25| 807.22
#2009-09-28| 818.74
#2009-09-29| 812.35
#2009-09-30| 812.28
#2009-10-01| 794.71
#2009-10-02| 779.88
#2009-10-05| 787.61
#2009-10-06| 816.73
#2009-10-07| 811.61
#2009-10-08| 833.76
#2009-10-09| 832.74
#2009-10-12| 844.53
#2009-10-13| 836.20
#2009-10-14| 860.72
#2009-10-15| 864.02
#2009-10-16| 852.94
#2009-10-19| 866.28
#2009-10-20| 859.74
#2009-10-21| 860.32
#2009-10-22| 848.21
#2009-10-23| 848.44
#2009-10-26| 831.45
#2009-10-27| 820.39
#2009-10-28| 792.41
#2009-10-29| 812.96
#2009-10-30| 793.25
#2009-11-02| 798.15
#2009-11-03| 782.91
#2009-11-04| 808.88
#2009-11-05| 820.49
#2009-11-06| 819.39
#2009-11-09| 843.02
#2009-11-10| 840.34
#2009-11-11| 845.23
#2009-11-12| 840.99
#2009-11-13| 843.32
#2009-11-16| 863.85
#2009-11-17| 848.19
#2009-11-18| 857.44
#2009-11-19| 832.94
#2009-11-20| 826.25
#2009-11-23| 850.32
#2009-11-24| 841.74
#2009-11-25| 850.26
#2009-11-26| .
#2009-11-27| 826.97
#2009-11-30| 817.77
#2009-12-01| 847.66
#2009-12-02| 853.75
#2009-12-03| 849.47
#2009-12-04| 846.72
#2009-12-07| 840.19
#2009-12-08| 823.92
#2009-12-09| 814.46
#2009-12-10| 820.78
#2009-12-11| 822.57
#2009-12-14| 829.86
#2009-12-15| 824.17
#2009-12-16| 834.58
#2009-12-17| 815.54
#2009-12-18| 808.47
#2009-12-21| 820.22
#2009-12-22| 821.25
#2009-12-23| 828.79
#2009-12-24| 829.08
#2009-12-25| .
#2009-12-28| 836.12
#2009-12-29| 843.06
#2009-12-30| 835.87
#2009-12-31| 840.26
#2010-01-01| .
#2010-01-04| 861.10
#2010-01-05| 862.60
#2010-01-06| 864.79
#2010-01-07| 864.39
#2010-01-08| 870.62
#2010-01-11| 884.90
#2010-01-12| 871.74
#2010-01-13| 874.04
#2010-01-14| 878.93
#2010-01-15| 867.60
#2010-01-18| .
#2010-01-19| 870.46
#2010-01-20| 847.32
#2010-01-21| 831.42
#2010-01-22| 825.87
#2010-01-25| 825.39
#2010-01-26| 822.63
#2010-01-27| 816.57
#2010-01-28| 801.82
#2010-01-29| 808.31
#2010-02-01| 810.40
#2010-02-02| 825.55
#2010-02-03| 822.30
#2010-02-04| 792.65
#2010-02-05| 769.58
#2010-02-08| 770.81
#2010-02-09| 776.65
#2010-02-10| 776.69
#2010-02-11| 775.22
#2010-02-12| 765.53
#2010-02-15| .
#2010-02-16| 778.08
#2010-02-17| 791.61
#2010-02-18| 798.57
#2010-02-19| 794.00
#2010-02-22| 798.60
#2010-02-23| 789.78
#2010-02-24| 790.07
#2010-02-25| 772.38
#2010-02-26| 789.06
#2010-03-01| 792.54
#2010-03-02| 804.86
#2010-03-03| 820.75
#2010-03-04| 818.54
#2010-03-05| 830.31
#2010-03-08| 832.59
#2010-03-09| 827.91
#2010-03-10| 839.57
#2010-03-11| 837.73
#2010-03-12| 850.04
#2010-03-15| 836.56
#2010-03-16| 851.27
#2010-03-17| 861.93
#2010-03-18| 853.70
#2010-03-19| 847.31
#2010-03-22| 847.77
#2010-03-23| 857.24
#2010-03-24| 845.15
#2010-03-25| 851.97
#2010-03-26| 852.01
#2010-03-29| 855.68
#2010-03-30| 850.67
#2010-03-31| 857.79
#2010-04-01| 873.69
#2010-04-02| .
#2010-04-05| 871.71
#2010-04-06| 875.27
#2010-04-07| 871.45
#2010-04-08| 864.56
#2010-04-09| 880.54
#2010-04-12| 889.02
#2010-04-13| 882.10
#2010-04-14| 893.59
#2010-04-15| 894.10
#2010-04-16| 883.98
#2010-04-19| 875.33
#2010-04-20| 891.09
#2010-04-21| 884.26
#2010-04-22| 866.21
#2010-04-23| 887.85
#2010-04-26| 898.53
#2010-04-27| 871.38
#2010-04-28| 848.97
#2010-04-29| 868.11
#2010-04-30| 869.68
#2010-05-03| 862.79
#2010-05-04| 828.27
#2010-05-05| 804.52
#2010-05-06| 787.81
#2010-05-07| 752.78
#2010-05-10| 816.52
#2010-05-11| 806.79
#2010-05-12| 826.23
#2010-05-13| 820.38
#2010-05-14| 787.31
#2010-05-17| 773.33
#2010-05-18| 788.55
#2010-05-19| 758.44
#2010-05-20| 734.20
#2010-05-21| 746.39
#2010-05-24| 739.02
#2010-05-25| 707.02
#2010-05-26| 728.94
#2010-05-27| 755.53
#2010-05-28| 759.11
#2010-05-31| .
#2010-06-01| 761.48
#2010-06-02| 756.76
#2010-06-03| 768.58
#2010-06-04| 744.57
#2010-06-07| 730.98
#2010-06-08| 727.04
#2010-06-09| 751.05
#2010-06-10| 771.27
#2010-06-11| 768.81
#2010-06-14| 795.57
#2010-06-15| 804.92
#2010-06-16| 802.83
#2010-06-17| 804.91
#2010-06-18| 809.72
#2010-06-21| 821.27
#2010-06-22| 809.00
#2010-06-23| 797.11
#2010-06-24| 785.60
#2010-06-25| 781.10
#2010-06-28| 793.79
#2010-06-29| 757.43
#2010-06-30| 758.39
#2010-07-01| 749.97
#2010-07-02| 759.08
#2010-07-05| .
#2010-07-06| 781.45
#2010-07-07| 783.02
#2010-07-08| 795.23
#2010-07-09| 796.14
#2010-07-12| 795.56
#2010-07-13| 818.51
#2010-07-14| 822.45
#2010-07-15| 820.04
#2010-07-16| 809.16
#2010-07-19| 802.28
#2010-07-20| 794.14
#2010-07-21| 804.63
#2010-07-22| 832.16
#2010-07-23| 835.05
#2010-07-26| 847.41
#2010-07-27| 844.56
#2010-07-28| 841.27
#2010-07-29| 843.05
#2010-07-30| 836.73
#2010-08-02| 867.68
#2010-08-03| 868.57
#2010-08-04| 861.91
#2010-08-05| 865.37
#2010-08-06| 863.98
#2010-08-09| 871.71
#2010-08-10| 850.78
#2010-08-11| 818.26
#2010-08-12| 809.39
#2010-08-13| 805.12
#2010-08-16| 812.74
#2010-08-17| 827.62
#2010-08-18| 826.58
#2010-08-19| 813.91
#2010-08-20| 792.24
#2010-08-23| 791.85
#2010-08-24| 774.45
#2010-08-25| 765.72
#2010-08-26| 781.06
#2010-08-27| 784.69
#2010-08-30| 781.17
#2010-08-31| 784.71
#2010-09-01| 815.97
#2010-09-02| 819.16
#2010-09-03| 827.64
#2010-09-06| .
#2010-09-07| 817.31
#2010-09-08| 824.68
#2010-09-09| 833.78
#2010-09-10| 833.34
#2010-09-13| 849.22
#2010-09-14| 856.61
#2010-09-15| 858.06
#2010-09-16| 858.22
#2010-09-17| 858.98
#2010-09-20| 871.70
#2010-09-21| 878.18
#2010-09-22| 883.61
#2010-09-23| 874.37
#2010-09-24| 898.38
#2010-09-27| 895.99
#2010-09-28| 901.78
#2010-09-29| 906.61
#2010-09-30| 906.45
#2010-10-01| 906.97
#2010-10-04| 896.95
#2010-10-05| 918.39
#2010-10-06| 930.94
#2010-10-07| 927.48
#2010-10-08| 926.27
#2010-10-11| 932.31
#2010-10-12| 926.19
#2010-10-13| 951.23
#2010-10-14| 961.15
#2010-10-15| 956.31
#2010-10-18| 952.35
#2010-10-19| 937.41
#2010-10-20| 955.84
#2010-10-21| 971.59
#2010-10-22| 961.49
#2010-10-25| 967.64
#2010-10-26| 955.64
#2010-10-27| 941.13
#2010-10-28| 948.99
#2010-10-29| 946.85
#2010-11-01| 952.80
#2010-11-02| 965.15
#2010-11-03| 961.36
#2010-11-04| 992.03
#2010-11-05| 982.83
#2010-11-08| 977.64
#2010-11-09| 986.63
#2010-11-10| 965.05
#2010-11-11| 959.23
#2010-11-12| 957.55
#2010-11-15| 958.29
#2010-11-16| 931.87
#2010-11-17| 938.23
#2010-11-18| 959.10
#2010-11-19| 962.90
#2010-11-22| 956.09
#2010-11-23| 929.18
#2010-11-24| 940.08
#2010-11-25| .
#2010-11-26| 932.07
#2010-11-29| 912.09
#2010-11-30| 909.27
#2010-12-01| 933.32
#2010-12-02| 961.74
#2010-12-03| 976.58
#2010-12-06| 974.81
#2010-12-07| 989.38
#2010-12-08| 978.91
#2010-12-09| 971.70
#2010-12-10| 978.26
#2010-12-13| 996.08
#2010-12-14| 998.90
#2010-12-15| 997.37
#2010-12-16| 991.36
#2010-12-17| 988.68
#2010-12-20| 993.07
#2010-12-21|1005.38
#2010-12-22|1003.52
#2010-12-23|1000.47
#2010-12-24| .
#2010-12-27| 998.87
#2010-12-28| 999.20
#2010-12-29|1006.05
#2010-12-30|1007.33
#2010-12-31|1015.37
#2011-01-03|1025.11
#2011-01-04|1021.65
#2011-01-05| 998.74
#2011-01-06| 991.13
#2011-01-07| 988.32
#2011-01-10| 977.53
#2011-01-11| 998.24
#2011-01-12|1016.37
#2011-01-13|1027.10
#2011-01-14|1028.73
#2011-01-17| .
#2011-01-18|1036.04
#2011-01-19|1028.33
#2011-01-20|1005.15
#2011-01-21|1025.58
#2011-01-24|1030.67
#2011-01-25|1033.16
#2011-01-26|1051.17
#2011-01-27|1054.48
#2011-01-28|1036.74
#2011-01-31|1036.58
#2011-02-01|1047.74
#2011-02-02|1036.57
#2011-02-03|1027.73
#2011-02-04|1029.93
#2011-02-07|1041.04
#2011-02-08|1048.58
#2011-02-09|1050.41
#2011-02-10|1038.98
#2011-02-11|1045.19
#2011-02-14|1045.14
#2011-02-15|1042.66
#2011-02-16|1046.83
#2011-02-17|1045.25
#2011-02-18|1055.27
#2011-02-21| .
#2011-02-22|1038.35
#2011-02-23|1026.12
#2011-02-24|1025.87
#2011-02-25|1038.26
#2011-02-28|1059.18
#2011-03-01|1056.15
#2011-03-02|1049.30
#2011-03-03|1061.45
#2011-03-04|1059.63
#2011-03-07|1060.42
#2011-03-08|1054.19
#2011-03-09|1059.28
#2011-03-10|1034.55
#2011-03-11|1023.27
#2011-03-14|1022.57
#2011-03-15| 999.98
#2011-03-16| 983.57
#2011-03-17|1011.24
#2011-03-18|1030.63
#2011-03-21|1056.51
#2011-03-22|1051.95
#2011-03-23|1050.10
#2011-03-24|1069.34
#2011-03-25|1067.23
#2011-03-28|1066.90
#2011-03-29|1066.87
#2011-03-30|1080.24
#2011-03-31|1081.96
#2011-04-01|1095.05
#2011-04-04|1103.28
#2011-04-05|1099.21
#2011-04-06|1111.76
#2011-04-07|1099.39
#2011-04-08|1114.00
#2011-04-11|1105.73
#2011-04-12|1088.05
#2011-04-13|1099.76
#2011-04-14|1093.30
#2011-04-15|1093.46
#2011-04-18|1060.73
#2011-04-19|1078.48
#2011-04-20|1118.58
#2011-04-21|1132.69
#2011-04-22| .
#2011-04-25|1131.19
#2011-04-26|1141.66
#2011-04-27|1146.92
#2011-04-28|1167.83
#2011-04-29|1174.26
#2011-05-02|1176.25
#2011-05-03|1164.49
#2011-05-04|1148.22
#2011-05-05|1122.51
#2011-05-06|1130.84
#2011-05-09|1113.22
#2011-05-10|1132.02
#2011-05-11|1130.36
#2011-05-12|1112.62
#2011-05-13|1110.39
#2011-05-16|1111.55
#2011-05-17|1093.38
#2011-05-18|1098.69
#2011-05-19|1110.97
#2011-05-20|1099.58
#2011-05-23|1068.61
#2011-05-24|1079.80
#2011-05-25|1078.95
#2011-05-26|1079.84
#2011-05-27|1099.99
#2011-05-30| .
#2011-05-31|1124.79
#2011-06-01|1121.19
#2011-06-02|1111.57
#2011-06-03|1114.27
#2011-06-06|1110.12
#2011-06-07|1114.62
#2011-06-08|1092.30
#2011-06-09|1099.98
#2011-06-10|1072.48
#2011-06-13|1072.94
#2011-06-14|1090.71
#2011-06-15|1066.30
#2011-06-16|1047.86
#2011-06-17|1061.60
#2011-06-20|1050.82
#2011-06-21|1075.26
#2011-06-22|1070.75
#2011-06-23|1033.53
#2011-06-24|1036.40
#2011-06-27|1045.61
#2011-06-28|1053.40
#2011-06-29|1082.78
#2011-06-30|1103.95
#2011-07-01|1109.10
#2011-07-04| .
#2011-07-05|1109.75
#2011-07-06|1097.00
#2011-07-07|1105.10
#2011-07-08|1087.48
#2011-07-11|1048.20
#2011-07-12|1039.48
#2011-07-13|1068.08
#2011-07-14|1055.30
#2011-07-15|1040.92
#2011-07-18|1008.12
#2011-07-19|1032.29
#2011-07-20|1043.24
#2011-07-21|1060.49
#2011-07-22|1065.21
#2011-07-25|1063.30
#2011-07-26|1066.42
#2011-07-27|1044.99
#2011-07-28|1030.60
#2011-07-29|1032.28
#2011-08-01|1003.22
#2011-08-02| 975.76
#2011-08-03| 959.08
#2011-08-04| 906.34
#2011-08-05| 899.61
#2011-08-08| 850.23
#2011-08-09| 876.89
#2011-08-10| 845.66
#2011-08-11| 873.52
#2011-08-12| 901.00
#2011-08-15| 920.20
#2011-08-16| 909.06
#2011-08-17| 913.66
#2011-08-18| 849.95
#2011-08-19| 842.14
#2011-08-22| 844.47
#2011-08-23| 851.95
#2011-08-24| 869.20
#2011-08-25| 859.78
#2011-08-26| 856.06
#2011-08-29| 883.00
#2011-08-30| 885.98
#2011-08-31| 918.29
#2011-09-01| 912.30
#2011-09-02| 883.11
#2011-09-05| .
#2011-09-06| 826.73
#2011-09-07| 857.60
#2011-09-08| 857.46
#2011-09-09| 816.62
#2011-09-12| 790.76
#2011-09-13| 797.23
#2011-09-14| 811.94
#2011-09-15| 842.62
#2011-09-16| 842.71
#2011-09-19| 812.05
#2011-09-20| 831.22
#2011-09-21| 819.49
#2011-09-22| 764.97
#2011-09-23| 761.26
#2011-09-26| 766.84
#2011-09-27| 813.75
#2011-09-28| 800.80
#2011-09-29| 812.56
#2011-09-30| 783.00
#2011-10-03| 765.08
#2011-10-04| 737.24
#2011-10-05| 764.10
#2011-10-06| 794.32
#2011-10-07| 804.13
#2011-10-10| 831.58
#2011-10-11| 828.79
#2011-10-12| 857.59
#2011-10-13| 845.18
#2011-10-14| 865.23
#2011-10-17| 846.70
#2011-10-18| 845.23
#2011-10-19| 850.12
#2011-10-20| 826.12
#2011-10-21| 858.62
#2011-10-24| 880.82
#2011-10-25| 877.64
#2011-10-26| 874.65
#2011-10-27| 929.63
#2011-10-28| 930.24
#2011-10-31| 890.29
#2011-11-01| 839.63
#2011-11-02| 855.32
#2011-11-03| 875.83
#2011-11-04| 867.48
#2011-11-07| 858.31
#2011-11-08| 866.98
#2011-11-09| 836.57
#2011-11-10| 831.90
#2011-11-11| 864.41
#2011-11-14| 849.15
#2011-11-15| 833.93
#2011-11-16| 834.88
#2011-11-17| 821.31
#2011-11-18| 813.39
#2011-11-21| 782.28
#2011-11-22| 777.30
#2011-11-23| 756.02
#2011-11-24| .
#2011-11-25| 759.12
#2011-11-28| 794.88
#2011-11-29| 803.89
#2011-11-30| 847.46
#2011-12-01| 840.53
#2011-12-02| 845.22
#2011-12-05| 857.04
#2011-12-06| 844.81
#2011-12-07| 843.17
#2011-12-08| 819.04
#2011-12-09| 832.89
#2011-12-12| 806.35
#2011-12-13| 803.75
#2011-12-14| 775.40
#2011-12-15| 783.55
#2011-12-16| 788.47
#2011-12-19| 785.08
#2011-12-20| 812.63
#2011-12-21| 805.06
#2011-12-22| 813.95
#2011-12-23| 818.11
#2011-12-26| .
#2011-12-27| 821.01
#2011-12-28| 809.79
#2011-12-29| 814.98
#2011-12-30| 829.04
#2012-01-02| .
#2012-01-03| 860.74
#2012-01-04| 848.28
#2012-01-05| 837.07
#2012-01-06| 833.14
#2012-01-09| 834.56
#2012-01-10| 852.01
#2012-01-11| 847.39
#2012-01-12| 856.54
#2012-01-13| 849.54
#2012-01-16| .
#2012-01-17| 869.36
#2012-01-18| 880.01
#2012-01-19| 897.14
#2012-01-20| 895.37
#2012-01-23| 908.72
#2012-01-24| 894.66
#2012-01-25| 893.36
#2012-01-26| 919.39
#2012-01-27| 910.30
#2012-01-30| 895.17
#2012-01-31| 903.40
#2012-02-01| 930.10
#2012-02-02| 932.77
#2012-02-03| 946.65
#2012-02-06| 940.43
#2012-02-07| 945.35
#2012-02-08| 946.56
#2012-02-09| 950.86
#2012-02-10| 936.13
#2012-02-13| 943.24
#2012-02-14| 936.00
#2012-02-15| 938.84
#2012-02-16| 933.98
#2012-02-17| 954.88
#2012-02-20| .
#2012-02-21| 967.90
#2012-02-22| 963.11
#2012-02-23| 965.75
#2012-02-24| 982.23
#2012-02-27| 971.52
#2012-02-28| 975.90
#2012-02-29| 977.94
#2012-03-01| 983.32
#2012-03-02| 972.45
#2012-03-05| 965.00
#2012-03-06| 923.80
#2012-03-07| 933.93
#2012-03-08| 967.69
#2012-03-09| 962.97
#2012-03-12| 961.46
#2012-03-13| 976.25
#2012-03-14| 971.01
#2012-03-15| 982.41
#2012-03-16| 993.78
#2012-03-19| 995.34
#2012-03-20| 977.47
#2012-03-21| 974.06
#2012-03-22| 959.12
#2012-03-23| 968.34
#2012-03-26| 983.40
#2012-03-27| 981.76
#2012-03-28| 968.37
#2012-03-29| 956.78
#2012-03-30| 973.36
#2012-04-02| 985.25
#2012-04-03| 981.13
#2012-04-04| 939.66
#2012-04-05| 939.01
#2012-04-06| .
#2012-04-09| 937.70
#2012-04-10| 915.37
#2012-04-11| 927.70
#2012-04-12| 949.31
#2012-04-13| 927.84
#2012-04-16| 927.99
#2012-04-17| 953.25
#2012-04-18| 944.70
#2012-04-19| 946.56
#2012-04-20| 953.30
#2012-04-23| 918.49
#2012-04-24| 935.52
#2012-04-25| 948.56
#2012-04-26| 951.37
#2012-04-27| 966.09
#2012-04-30| 956.76
#2012-05-01| 959.32
#2012-05-02| 951.71
#2012-05-03| 951.24
#2012-05-04| 928.23
#2012-05-07| 929.83
#2012-05-08| 907.21
#2012-05-09| 900.18
#2012-05-10| 907.76
#2012-05-11| 907.73
#2012-05-14| 882.84
#2012-05-15| 873.12
#2012-05-16| 864.05
#2012-05-17| 853.70
#2012-05-18| 842.79
#2012-05-21| 854.87
#2012-05-22| 874.54
#2012-05-23| 843.97
#2012-05-24| 850.94
#2012-05-25| 847.46
#2012-05-28| .
#2012-05-29| 866.30
#2012-05-30| 841.25
#2012-05-31| 829.95
#2012-06-01| 809.88
#2012-06-04| 811.44
#2012-06-05| 813.00
#2012-06-06| 832.51
#2012-06-07| 849.25
#2012-06-08| 836.97
#2012-06-11| 841.11
#2012-06-12| 839.98
#2012-06-13| 832.95
#2012-06-14| 829.95
#2012-06-15| 842.15
#2012-06-18| 842.57
#2012-06-19| 860.95
#2012-06-20| 871.17
#2012-06-21| 859.85
#2012-06-22| 845.29
#2012-06-25| 825.23
#2012-06-26| 818.65
#2012-06-27| 828.59
#2012-06-28| 823.24
#2012-06-29| 871.92
#2012-07-02| 876.12
#2012-07-03| 888.58
#2012-07-04| .
#2012-07-05| 875.59
#2012-07-06| 857.06
#2012-07-09| 855.09
#2012-07-10| 861.80
#2012-07-11| 853.41
#2012-07-12| 838.51
#2012-07-13| 854.00
#2012-07-16| 858.12
#2012-07-17| 853.22
#2012-07-18| 864.73
#2012-07-19| 877.44
#2012-07-20| 863.34
#2012-07-23| 835.36
#2012-07-24| 834.47
#2012-07-25| 837.23
#2012-07-26| 868.09
#2012-07-27| 882.19
#2012-07-30| 888.45
#2012-07-31| 883.71
#2012-08-01| 884.99
#2012-08-02| 864.62
#2012-08-03| 901.78
#2012-08-06| 915.29
#2012-08-07| 918.70
#2012-08-08| 912.76
#2012-08-09| 913.74
#2012-08-10| 913.31
#2012-08-13| 909.24
#2012-08-14| 910.84
#2012-08-15| 906.06
#2012-08-16| 916.06
#2012-08-17| 921.47
#2012-08-20| 920.29
#2012-08-21| 935.17
#2012-08-22| 920.45
#2012-08-23| 922.90
#2012-08-24| 916.71
#2012-08-27| 921.10
#2012-08-28| 914.13
#2012-08-29| 911.19
#2012-08-30| 902.38
#2012-08-31| 917.08
#2012-09-03| .
#2012-09-04| 909.40
#2012-09-05| 911.89
#2012-09-06| 934.80
#2012-09-07| 958.30
#2012-09-10| 956.76
#2012-09-11| 962.16
#2012-09-12| 970.73
#2012-09-13| 964.78
#2012-09-14|1004.75
#2012-09-17| 998.54
#2012-09-18| 985.45
#2012-09-19| 989.41
#2012-09-20| 981.45
#2012-09-21| 985.99
#2012-09-24| 973.48
#2012-09-25| 979.45
#2012-09-26| 952.61
#2012-09-27| 961.28
#2012-09-28| 953.27
#2012-10-01| 970.55
#2012-10-02| 971.67
#2012-10-03| 967.18
#2012-10-04| 976.93
#2012-10-05| 993.67
#2012-10-08| 974.57
#2012-10-09| 962.96
#2012-10-10| 956.44
#2012-10-11| 963.37
#2012-10-12| 958.71
#2012-10-15| 959.42
#2012-10-16| 975.81
#2012-10-17| 990.54
#2012-10-18| 996.43
#2012-10-19| 982.76
#2012-10-22| 983.73
#2012-10-23| 957.91
#2012-10-24| 963.22
#2012-10-25| 966.21
#2012-10-26| 965.33
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.71
#2012-11-01| 981.25
#2012-11-02| 981.88
#2012-11-05| 973.45
#2012-11-06| 982.51
#2012-11-07| 968.41
#2012-11-08| 962.27
#2012-11-09| 959.74
#2012-11-12| 954.45
#2012-11-13| 955.69
#2012-11-14| 947.92
#2012-11-15| 943.31
#2012-11-16| 931.00
#2012-11-19| 956.63
#2012-11-20| 961.23
#2012-11-21| 961.83
#2012-11-22| .
#2012-11-23| 984.48
#2012-11-26| 979.94
#2012-11-27| 981.87
#2012-11-28| 979.80
#2012-11-29| 996.90
#2012-11-30|1000.00
#2012-12-03|1007.34
#2012-12-04|1009.15
#2012-12-05|1013.68
#2012-12-06|1016.12
#2012-12-07|1014.45
#2012-12-10|1014.55
#2012-12-11|1024.29
#2012-12-12|1027.29
#2012-12-13|1025.96
#2012-12-14|1029.25
#2012-12-17|1032.27
#2012-12-18|1044.24
#2012-12-19|1055.59
#2012-12-20|1056.42
#2012-12-21|1047.69
#2012-12-24|1047.76
#2012-12-25|1047.72
#2012-12-26|1049.71
#2012-12-27|1052.75
#2012-12-28|1045.75
#2012-12-31|1045.73
#2013-01-01|1045.76
#2013-01-02|1074.03
#2013-01-03|1068.26
#2013-01-04|1067.63
#2013-01-07|1067.79
#2013-01-08|1058.68
#2013-01-09|1062.26
#2013-01-10|1073.06
#2013-01-11|1081.64
#2013-01-14|1077.13
#2013-01-15|1072.02
#2013-01-16|1072.01
#2013-01-17|1083.70
#2013-01-18|1077.53
#2013-01-21|1083.91
#2013-01-22|1083.66
#2013-01-23|1083.53
#2013-01-24|1091.47
#2013-01-25|1103.97
#2013-01-28|1101.29
#2013-01-29|1102.00
#2013-01-30|1103.74
#2013-01-31|1095.61
#2013-02-01|1113.67
#2013-02-04|1085.48
#2013-02-05|1089.00
#2013-02-06|1089.46
#2013-02-07|1079.46
#2013-02-08|1087.50
#2013-02-11|1082.77
#2013-02-12|1092.21
#2013-02-13|1105.06
#2013-02-14|1101.40
#2013-02-15|1102.65
#2013-02-18|1099.96
#2013-02-19|1114.07
#2013-02-20|1117.91
#2013-02-21|1091.89
#2013-02-22|1101.90
#2013-02-25|1104.44
#2013-02-26|1081.93
#2013-02-27|1097.87
#2013-02-28|1104.13
#2013-03-01|1095.07
#2013-03-04|1095.56
#2013-03-05|1115.60
#2013-03-06|1113.60
#2013-03-07|1122.15
#2013-03-08|1120.00
#2013-03-11|1120.75
#2013-03-12|1122.24
#2013-03-13|1114.66
#2013-03-14|1126.18
#2013-03-15|1132.91
#2013-03-18|1124.89
#2013-03-19|1113.41
#2013-03-20|1121.96
#2013-03-21|1110.26
#2013-03-22|1110.93
#2013-03-25|1103.34
#2013-03-26|1103.59
#2013-03-27|1089.20
#2013-03-28|1098.21
#2013-03-29|1098.34
#2013-04-01|1099.12
#2013-04-02|1109.23
#2013-04-03|1100.07
#2013-04-04|1084.37
#2013-04-05|1079.31
#2013-04-08|1079.69
#2013-04-09|1081.90
#2013-04-10|1105.11
#2013-04-11|1118.02
#2013-04-12|1107.01
#2013-04-15|1090.45
#2013-04-16|1085.54
#2013-04-17|1061.60
#2013-04-18|1062.71
#2013-04-19|1062.70
#2013-04-22|1058.19
#2013-04-23|1081.90
#2013-04-24|1088.93
#2013-04-25|1103.00
#2013-04-26|1101.41
#2013-04-29|1109.66
#2013-04-30|1114.98
#2013-05-01|1116.46
#2013-05-02|1104.67
#2013-05-03|1121.90
#2013-05-06|1116.81
#2013-05-07|1118.89
#2013-05-08|1139.14
#2013-05-09|1139.05
#2013-05-10|1132.97
#2013-05-13|1134.87
#2013-05-14|1140.68
#2013-05-15|1136.55
#2013-05-16|1143.69
#2013-05-17|1135.07
#2013-05-20|1142.07
#2013-05-21|1148.81
#2013-05-22|1151.44
#2013-05-23|1129.72
#2013-05-24|1133.34
#2013-05-27|1137.65
#2013-05-28|1144.53
#2013-05-29|1138.79
#2013-05-30|1154.34
#2013-05-31|1137.02
#2013-06-03|1137.97
#2013-06-04|1138.66
#2013-06-05|1125.41
#2013-06-06|1124.05
#2013-06-07|1134.60
#2013-06-10|1135.75
#2013-06-11|1127.17
#2013-06-12|1130.78
#2013-06-13|1123.42
#2013-06-14|1131.19
#2013-06-17|1140.24
#2013-06-18|1144.73
#2013-06-19|1144.96
#2013-06-20|1095.77
#2013-06-21|1079.82
#2013-06-24|1055.54
#2013-06-25|1071.58
#2013-06-26|1078.55
#2013-06-27|1088.04
#2013-06-28|1081.76
#2013-07-01|1099.60
#2013-07-02|1095.94
#2013-07-03|1083.22
#2013-07-04|1101.09
#2013-07-05|1080.68
#2013-07-08|1095.36
#2013-07-09|1098.60
#2013-07-10|1104.79
#2013-07-11|1128.16
#2013-07-12|1126.59
#2013-07-15|1129.80
#2013-07-16|1136.28
#2013-07-17|1139.49
#2013-07-18|1147.75
#2013-07-19|1154.81
#2013-07-22|1159.27
#2013-07-23|1159.85
#2013-07-24|1168.52
#2013-07-25|1161.05
#2013-07-26|1161.89
#2013-07-29|1159.27
#2013-07-30|1162.46
#2013-07-31|1166.76
#2013-08-01|1178.05
#2013-08-02|1184.02
#2013-08-05|1185.11
#2013-08-06|1187.96
#2013-08-07|1186.09
#2013-08-08|1197.76
#2013-08-09|1202.28
#2013-08-12|1195.92
#2013-08-13|1193.77
#2013-08-14|1203.93
#2013-08-15|1188.64
#2013-08-16|1201.08
#2013-08-19|1199.77
#2013-08-20|1194.30
#2013-08-21|1186.04
#2013-08-22|1195.70
#2013-08-23|1205.35
#2013-08-26|1201.51
#2013-08-27|1180.67
#2013-08-28|1168.25
#2013-08-29|1166.79
#2013-08-30|1155.80
#2013-09-02|1177.09
#2013-09-03|1173.49
#2013-09-04|1183.11
#2013-09-05|1189.12
#2013-09-06|1201.86
#2013-09-09|1212.43
#2013-09-10|1230.61
#2013-09-11|1236.94
#2013-09-12|1235.52
#2013-09-13|1231.54
#2013-09-16|1250.34
#2013-09-17|1245.76
#2013-09-18|1251.76
#2013-09-19|1277.94
#2013-09-20|1273.06
#2013-09-23|1264.35
#2013-09-24|1269.52
#2013-09-25|1271.35
#2013-09-26|1266.40
#2013-09-27|1268.84
#2013-09-30|1261.09
#2013-10-01|1277.41
#2013-10-02|1272.72
#2013-10-03|1264.98
#2013-10-04|1262.06
#2013-10-07|1256.70
#2013-10-08|1252.37
#2013-10-09|1232.65
#2013-10-10|1257.16
#2013-10-11|1264.47
#2013-10-14|1267.38
#2013-10-15|1262.48
#2013-10-16|1260.70
#2013-10-17|1267.24
#2013-10-18|1285.70
#2013-10-21|1296.46
#2013-10-22|1312.40
#2013-10-23|1308.31
#2013-10-24|1320.32
#2013-10-25|1315.51
#2013-10-28|1307.45
#2013-10-29|1308.67
#2013-10-30|1313.36
#2013-10-31|1303.28
#2013-11-01|1285.02
#2013-11-04|1295.17
#2013-11-05|1288.23
#2013-11-06|1302.51
#2013-11-07|1294.28
#2013-11-08|1287.19
#2013-11-11|1296.05
#2013-11-12|1289.25
#2013-11-13|1279.35
#2013-11-14|1298.70
#2013-11-15|1297.78
#2013-11-18|1307.83
#2013-11-19|1296.63
#2013-11-20|1292.36
#2013-11-21|1285.87
#2013-11-22|1296.14
#2013-11-25|1302.17
#2013-11-26|1303.63
#2013-11-27|1315.21
#2013-11-28|1321.22
#2013-11-29|1320.91
#2013-12-02|1310.88
#2013-12-03|1286.89
#2013-12-04|1275.26
#2013-12-05|1273.55
#2013-12-06|1286.38
#2013-12-09|1293.16
#2013-12-10|1292.01
#2013-12-11|1292.35
#2013-12-12|1275.50
#2013-12-13|1275.26
#2013-12-16|1296.45
#2013-12-17|1284.28
#2013-12-18|1298.64
#2013-12-19|1312.36
#2013-12-20|1319.47
#2013-12-23|1332.18
#2013-12-24|1331.47
#2013-12-25|1331.22
#2013-12-26|1333.95
#2013-12-27|1356.54
#2013-12-30|1360.47
#2013-12-31|1360.95
#2014-01-01|1360.96
#2014-01-02|1342.13
#2014-01-03|1345.46
#2014-01-06|1345.81
#2014-01-07|1348.24
#2014-01-08|1345.95
#2014-01-09|1340.30
#2014-01-10|1358.68
#2014-01-13|1363.71
#2014-01-14|1369.62
#2014-01-15|1374.83
#2014-01-16|1374.60
#2014-01-17|1380.65
#2014-01-20|1379.39
#2014-01-21|1373.56
#2014-01-22|1373.30
#2014-01-23|1369.35
#2014-01-24|1335.98
#2014-01-27|1329.78
#2014-01-28|1345.92
#2014-01-29|1334.92
#2014-01-30|1322.27
#2014-01-31|1311.47
#2014-02-03|1295.89
#2014-02-04|1291.59
#2014-02-05|1292.39
#2014-02-06|1317.92
#2014-02-07|1330.57
#2014-02-10|1331.34
#2014-02-11|1352.46
#2014-02-12|1352.52
#2014-02-13|1349.17
#2014-02-14|1363.01
#2014-02-17|1367.60
#2014-02-18|1367.83
#2014-02-19|1372.09
#2014-02-20|1360.10
#2014-02-21|1369.23
#2014-02-24|1380.11
#2014-02-25|1384.43
#2014-02-26|1374.69
#2014-02-27|1376.79
#2014-02-28|1396.83
#2014-03-03|1359.41
#2014-03-04|1388.64
#2014-03-05|1387.63
#2014-03-06|1404.23
#2014-03-07|1388.77
#2014-03-10|1382.03
#2014-03-11|1382.21
#2014-03-12|1370.17
#2014-03-13|1356.91
#2014-03-14|1348.49
#2014-03-17|1372.80
#2014-03-18|1380.04
#2014-03-19|1378.77
#2014-03-20|1367.86
#2014-03-21|1369.59
#2014-03-24|1350.65
#2014-03-25|1367.37
#2014-03-26|1380.92
#2014-03-27|1376.14
#2014-03-28|1388.95
#2014-03-31|1395.72
#2014-04-01|1410.30
#2014-04-02|1411.53
#2014-04-03|1406.45
#2014-04-04|1417.42
#2014-04-07|1404.14
#2014-04-08|1400.50
#2014-04-09|1413.69
#2014-04-10|1409.90
#2014-04-11|1390.70
#2014-04-14|1374.14
#2014-04-15|1362.47
#2014-04-16|1382.52
#2014-04-17|1394.15
#2014-04-18|1391.95
#2014-04-21|1391.25
#2014-04-22|1407.89
#2014-04-23|1401.62
#2014-04-24|1406.91
#2014-04-25|1398.21
#2014-04-28|1394.96
#2014-04-29|1398.00
#2014-04-30|1404.91
#2014-05-01|1406.37
#2014-05-02|1405.77
#2014-05-05|1403.46
#2014-05-06|1407.37
#2014-05-07|1401.31
#2014-05-08|1407.55
#2014-05-09|1395.36
#2014-05-12|1412.42
#2014-05-13|1417.18
#2014-05-14|1414.16
#2014-05-15|1391.96
#2014-05-16|1380.56
#2014-05-19|1385.57
#2014-05-20|1381.96
#2014-05-21|1383.56
#2014-05-22|1388.98
#2014-05-23|1391.62
#2014-05-26|1403.32
#2014-05-27|1404.49
#2014-05-28|1404.20
#2014-05-29|1406.32
#2014-05-30|1407.20
#2014-06-02|1408.39
#2014-06-03|1401.69
#2014-06-04|1405.55
#2014-06-05|1412.53
#2014-06-06|1428.37
#2014-06-09|1426.94
#2014-06-10|1423.76
#2014-06-11|1408.45
#2014-06-12|1411.53
#2014-06-13|1401.81
#2014-06-16|1395.44
#2014-06-17|1391.87
#2014-06-18|1392.33
#2014-06-19|1410.90
#2014-06-20|1401.94
#2014-06-23|1392.60
#2014-06-24|1386.17
#2014-06-25|1376.64
#2014-06-26|1375.22
#2014-06-27|1382.82
#2014-06-30|1389.55
#2014-07-01|1392.40
#2014-07-02|1392.11
#2014-07-03|1401.44
#2014-07-04|1398.71
#2014-07-07|1385.24
#2014-07-08|1365.83
#2014-07-09|1367.79
#2014-07-10|1347.19
#2014-07-11|1347.96
#2014-07-14|1363.79
#2014-07-15|1349.28
#2014-07-16|1364.52
#2014-07-17|1352.56
#2014-07-18|1344.59
#2014-07-21|1336.88
#2014-07-22|1351.26
#2014-07-23|1356.05
#2014-07-24|1362.86
#2014-07-25|1350.40
#2014-07-28|1346.48
#2014-07-29|1344.83
#2014-07-30|1331.52
#2014-07-31|1313.03
#2014-08-01|1299.81
#2014-08-04|1292.94
#2014-08-05|1292.35
#2014-08-06|1278.55
#2014-08-07|1268.58
#2014-08-08|1268.21
#2014-08-11|1291.55
#2014-08-12|1285.03
#2014-08-13|1291.78
#2014-08-14|1296.40
#2014-08-15|1291.72
#2014-08-18|1306.80
#2014-08-19|1311.35
#2014-08-20|1305.27
#2014-08-21|1316.22
#2014-08-22|1306.70
#2014-08-25|1318.92
#2014-08-26|1327.41
#2014-08-27|1328.26
#2014-08-28|1315.70
#2014-08-29|1314.43
#2014-09-01|1312.38
#2014-09-02|1313.23
#2014-09-03|1322.53
#2014-09-04|1317.93
#2014-09-05|1313.10
#2014-09-08|1306.12
#2014-09-09|1298.13
#2014-09-10|1293.24
#2014-09-11|1290.98
#2014-09-12|1291.04
#2014-09-15|1286.12
#2014-09-16|1281.16
#2014-09-17|1290.15
#2014-09-18|1293.88
#2014-09-19|1287.25
#2014-09-22|1279.04
#2014-09-23|1262.29
#2014-09-24|1257.36
#2014-09-25|1241.57
#2014-09-26|1239.98
#2014-09-29|1234.77
#2014-09-30|1239.00
#2014-10-01|1223.36
#2014-10-02|1202.16
#2014-10-03|1199.22
#2014-10-06|1204.65
#2014-10-07|1188.24
#2014-10-08|1177.83
#2014-10-09|1182.78
#2014-10-10|1150.87
#2014-10-13|1152.82
#2014-10-14|1157.89
#2014-10-15|1132.62
#2014-10-16|1137.76
#2014-10-17|1161.84
#2014-10-20|1155.00
#2014-10-21|1175.62
#2014-10-22|1180.43
#2014-10-23|1187.73
#2014-10-24|1184.87
#2014-10-27|1180.37
#2014-10-28|1197.69
#2014-10-29|1204.87
#2014-10-30|1198.20
#2014-10-31|1212.78
#2014-11-03|1203.54
#2014-11-04|1200.29
#2014-11-05|1208.90
#2014-11-06|1212.81
#2014-11-07|1205.84
#2014-11-10|1218.33
#2014-11-11|1218.17
#2014-11-12|1207.91
#2014-11-13|1206.52
#2014-11-14|1204.00
#2014-11-17|1201.96
#2014-11-18|1217.67
#2014-11-19|1216.67
#2014-11-20|1214.89
#2014-11-21|1229.42
#2014-11-24|1236.65
#2014-11-25|1248.51
#2014-11-26|1249.29
#2014-11-27|1247.15
#2014-11-28|1238.09
#2014-12-01|1234.57
#2014-12-02|1228.83
#2014-12-03|1230.45
#2014-12-04|1231.49
#2014-12-05|1237.50
#2014-12-08|1227.68
#2014-12-09|1215.22
#2014-12-10|1208.62
#2014-12-11|1201.28
#2014-12-12|1183.19
#2014-12-15|1161.71
#2014-12-16|1190.30
#2014-12-17|1179.13
#2014-12-18|1204.72
#2014-12-19|1207.82
#2014-12-22|1213.59
#2014-12-23|1218.38
#2014-12-24|1218.35
#2014-12-25|1218.38
#2014-12-26|1217.03
#2014-12-29|1218.84
#2014-12-30|1207.04
#2014-12-31|1206.99
#2015-01-01|1206.98
#2015-01-02|1197.18
#2015-01-05|1166.78
#2015-01-06|1158.75
#2015-01-07|1151.62
#2015-01-08|1178.28
#2015-01-09|1174.95
#2015-01-12|1178.72
#2015-01-13|1188.61
#2015-01-14|1170.06
#2015-01-15|1178.09
#2015-01-16|1176.91
#2015-01-19|1196.02
#2015-01-20|1199.04
#2015-01-21|1208.33
#2015-01-22|1213.67
#2015-01-23|1215.43
#2015-01-26|1226.37
#2015-01-27|1218.45
#2015-01-28|1217.03
#2015-01-29|1210.94
#2015-01-30|1204.97
#2015-02-02|1211.52
#2015-02-03|1237.90
#2015-02-04|1239.62
#2015-02-05|1251.97
#2015-02-06|1243.50
#2015-02-09|1234.03
#2015-02-10|1243.89
#2015-02-11|1236.14
#2015-02-12|1258.97
#2015-02-13|1270.31
#2015-02-16|1271.51
#2015-02-17|1267.81
#2015-02-18|1281.15
#2015-02-19|1290.86
#2015-02-20|1292.90
#2015-02-23|1299.43
#2015-02-24|1298.46
#2015-02-25|1303.36
#2015-02-26|1296.43
#2015-02-27|1302.23
#2015-03-02|1292.94
#2015-03-03|1279.82
#2015-03-04|1271.25
#2015-03-05|1284.80
#2015-03-06|1268.54
#2015-03-09|1262.67
#2015-03-10|1240.76
#2015-03-11|1246.47
#2015-03-12|1248.80
#2015-03-13|1244.12
#2015-03-16|1257.76
#2015-03-17|1248.41
#2015-03-18|1259.66
#2015-03-19|1259.07
#2015-03-20|1286.12
#2015-03-23|1293.57
#2015-03-24|1297.92
#2015-03-25|1293.40
#2015-03-26|1275.22
#2015-03-27|1272.80
#2015-03-30|1276.93
#2015-03-31|1263.67
#2015-04-01|1269.23
#2015-04-02|1283.55
#2015-04-03|1294.67
#2015-04-06|1299.81
#2015-04-07|1299.26
#2015-04-08|1290.77
#2015-04-09|1289.05
#2015-04-10|1291.13
#2015-04-13|1288.67
#2015-04-14|1296.89
#2015-04-15|1295.24
#2015-04-16|1298.15
#2015-04-17|1282.00
#2015-04-20|1290.06
#2015-04-21|1302.21
#2015-04-22|1299.35
#2015-04-23|1297.94
#2015-04-24|1311.81
#2015-04-27|1328.75
#2015-04-28|1319.08
#2015-04-29|1310.15
#2015-04-30|1315.77
#2015-05-01|1313.05
#2015-05-04|1313.19
#2015-05-05|1301.73
#2015-05-06|1311.87
#2015-05-07|1299.14
#2015-05-08|1327.39
#2015-05-11|1323.72
#2015-05-12|1319.05
#2015-05-13|1331.60
#2015-05-14|1342.79
#2015-05-15|1346.47
#2015-05-18|1343.00
#2015-05-19|1335.44
#2015-05-20|1335.98
#2015-05-21|1346.41
#2015-05-22|1334.17
#2015-05-25|1325.61
#2015-05-26|1310.09
#2015-05-27|1323.35
#2015-05-28|1322.41
#2015-05-29|1304.22
#2015-06-01|1300.34
#2015-06-02|1316.34
#2015-06-03|1331.19
#2015-06-04|1323.57
#2015-06-05|1292.45
#2015-06-08|1292.50
#2015-06-09|1293.17
#2015-06-10|1321.62
#2015-06-11|1314.44
#2015-06-12|1306.78
#2015-06-15|1282.21
#2015-06-16|1288.60
#2015-06-17|1280.22
#2015-06-18|1297.52
#2015-06-19|1296.91
#2015-06-22|1328.59
#2015-06-23|1319.31
#2015-06-24|1311.97
#2015-06-25|1310.38
#2015-06-26|1302.93
#2015-06-29|1275.26
#2015-06-30|1259.47
#2015-07-01|1272.02
#2015-07-02|1261.77
#2015-07-03|1257.32
#2015-07-06|1238.41
#2015-07-07|1200.51
#2015-07-08|1215.23
#2015-07-09|1235.13
#2015-07-10|1270.93
#2015-07-13|1276.77
#2015-07-14|1279.61
#2015-07-15|1273.43
#2015-07-16|1291.79
#2015-07-17|1285.81
#2015-07-20|1293.89
#2015-07-21|1287.32
#2015-07-22|1272.72
#2015-07-23|1275.63
#2015-07-24|1263.29
#2015-07-27|1249.50
#2015-07-28|1253.09
#2015-07-29|1262.40
#2015-07-30|1263.57
#2015-07-31|1287.03
#2015-08-03|1289.48
#2015-08-04|1288.50
#2015-08-05|1288.73
#2015-08-06|1286.11
#2015-08-07|1278.68
#2015-08-10|1294.27
#2015-08-11|1283.24
#2015-08-12|1265.20
#2015-08-13|1275.24
#2015-08-14|1273.07
#2015-08-17|1271.78
#2015-08-18|1268.47
#2015-08-19|1247.32
#2015-08-20|1238.13
#2015-08-21|1216.32
#2015-08-24|1187.15
#2015-08-25|1209.35
#2015-08-26|1196.19
#2015-08-27|1210.81
#2015-08-28|1217.16
#2015-08-31|1216.80
#2015-09-01|1195.11
#2015-09-02|1193.61
#2015-09-03|1202.76
#2015-09-04|1176.08
#2015-09-07|1182.50
#2015-09-08|1196.92
#2015-09-09|1209.87
#2015-09-10|1205.33
#2015-09-11|1203.78
#2015-09-14|1195.35
#2015-09-15|1200.76
#2015-09-16|1215.13
#2015-09-17|1211.67
#2015-09-18|1194.40
#2015-09-21|1183.38
#2015-09-22|1145.25
#2015-09-23|1143.87
#2015-09-24|1128.64
#2015-09-25|1142.66
#2015-09-28|1127.28
#2015-09-29|1124.52
#2015-09-30|1141.26
#2015-10-01|1145.14
#2015-10-02|1156.19
#2015-10-05|1186.05
#2015-10-06|1199.14
#2015-10-07|1202.07
#2015-10-08|1208.60
#2015-10-09|1226.21
#2015-10-12|1216.82
#2015-10-13|1203.48
#2015-10-14|1200.99
#2015-10-15|1205.56
#2015-10-16|1198.71
#2015-10-19|1191.84
#2015-10-20|1194.39
#2015-10-21|1203.08
#2015-10-22|1201.18
#2015-10-23|1217.12
#2015-10-26|1216.19
#2015-10-27|1201.22
#2015-10-28|1214.39
#2015-10-29|1202.09
#2015-10-30|1217.26
#2015-11-02|1224.46
#2015-11-03|1220.16
#2015-11-04|1220.46
#2015-11-05|1214.39
#2015-11-06|1213.39
#2015-11-09|1202.34
#2015-11-10|1192.39
#2015-11-11|1202.83
#2015-11-12|1185.75
#2015-11-13|1173.46
#2015-11-16|1178.83
#2015-11-17|1200.70
#2015-11-18|1200.06
#2015-11-19|1215.95
#2015-11-20|1214.58
#2015-11-23|1206.51
#2015-11-24|1193.42
#2015-11-25|1204.86
#2015-11-26|1218.07
#2015-11-27|1215.80
#2015-11-30|1224.97
#2015-12-01|1220.13
#2015-12-02|1215.04
#2015-12-03|1211.63
#2015-12-04|1212.05
#2015-12-07|1217.55
#2015-12-08|1195.82
#2015-12-09|1200.68
#2015-12-10|1193.28
#2015-12-11|1174.33
#2015-12-14|1162.02
#2015-12-15|1173.91
#2015-12-16|1180.66
#2015-12-17|1180.50
#2015-12-18|1168.68
#2015-12-21|1166.90
#2015-12-22|1171.57
#2015-12-23|1189.06
#2015-12-24|1197.65
#2015-12-25|1197.70
#2015-12-28|1193.60
#2015-12-29|1201.35
#2015-12-30|1196.57
#2015-12-31|1186.05
#2016-01-01|1186.05
#2016-01-04|1149.35
#2016-01-05|1143.32
#2016-01-06|1134.52
#2016-01-07|1117.33
#2016-01-08|1112.59
#2016-01-11|1103.59
#2016-01-12|1108.69
#2016-01-13|1115.76
#2016-01-14|1097.45
#2016-01-15|1075.26
#2016-01-18|1063.70
#2016-01-19|1081.62
#2016-01-20|1048.29
#2016-01-21|1059.18
#2016-01-22|1092.93
#2016-01-25|1088.18
#2016-01-26|1104.70
#2016-01-27|1111.20
#2016-01-28|1105.51
#2016-01-29|1116.27
#2016-02-01|1121.09
#2016-02-02|1096.85
#2016-02-03|1096.44
#2016-02-04|1114.87
#2016-02-05|1111.07
#2016-02-08|1064.73
#2016-02-09|1067.26
#2016-02-10|1072.35
#2016-02-11|1048.91
#2016-02-12|1065.53
#2016-02-15|1090.08
#2016-02-16|1088.76
#2016-02-17|1122.16
#2016-02-18|1126.61
#2016-02-19|1117.72
#2016-02-22|1127.72
#2016-02-23|1118.30
#2016-02-24|1093.37
#2016-02-25|1112.59
#2016-02-26|1115.71
#2016-02-29|1121.31
#2016-03-01|1136.50
#2016-03-02|1132.21
#2016-03-03|1151.14
#2016-03-04|1172.28
#2016-03-07|1167.52
#2016-03-08|1161.61
#2016-03-09|1161.67
#2016-03-10|1152.62
#2016-03-11|1182.13
#2016-03-14|1186.05
#2016-03-15|1176.04
#2016-03-16|1174.47
#2016-03-17|1208.44
#2016-03-18|1216.45
#2016-03-21|1207.10
#2016-03-22|1206.06
#2016-03-23|1199.95
#2016-03-24|1184.49
#2016-03-25|1184.47
#2016-03-28|1190.20
#2016-03-29|1193.98
#2016-03-30|1235.03
#2016-03-31|1229.05
#2016-04-01|1210.65
#2016-04-04|1218.69
#2016-04-05|1195.25
#2016-04-06|1198.98
#2016-04-07|1189.47
#2016-04-08|1211.11
#2016-04-11|1217.76
#2016-04-12|1214.20
#2016-04-13|1228.25
#2016-04-14|1230.38
#2016-04-15|1228.27
#2016-04-18|1235.07
#2016-04-19|1258.24
#2016-04-20|1259.48
#2016-04-21|1253.30
#2016-04-22|1247.10
#2016-04-25|1246.12
#2016-04-26|1249.08
#2016-04-27|1255.74
#2016-04-28|1257.39
#2016-04-29|1250.71
#2016-05-02|1254.87
#2016-05-03|1237.15
#2016-05-04|1228.98
#2016-05-05|1223.00
#2016-05-06|1223.48
#2016-05-09|1222.38
#2016-05-10|1232.10
#2016-05-11|1238.06
#2016-05-12|1230.07
#2016-05-13|1219.54
#2016-05-16|1226.17
#2016-05-17|1230.28
#2016-05-18|1232.49
#2016-05-19|1214.61
#2016-05-20|1228.99
#2016-05-23|1228.64
#2016-05-24|1243.26
#2016-05-25|1248.69
#2016-05-26|1257.30
#2016-05-27|1253.93
#2016-05-30|1249.48
#2016-05-31|1245.63
#2016-06-01|1241.58
#2016-06-02|1241.53
#2016-06-03|1246.78
#2016-06-06|1253.99
#2016-06-07|1268.20
#2016-06-08|1266.73
#2016-06-09|1248.15
#2016-06-10|1217.90
#2016-06-13|1194.63
#2016-06-14|1165.36
#2016-06-15|1179.95
#2016-06-16|1154.48
#2016-06-17|1184.62
#2016-06-20|1238.16
#2016-06-21|1236.71
#2016-06-22|1241.45
#2016-06-23|1271.22
#2016-06-24|1164.29
#2016-06-27|1079.39
#2016-06-28|1114.93
#2016-06-29|1151.65
#2016-06-30|1166.15
#2016-07-01|1179.40
#2016-07-04|1167.75
#2016-07-05|1138.36
#2016-07-06|1116.94
#2016-07-07|1131.27
#2016-07-08|1147.11
#2016-07-11|1177.19
#2016-07-12|1190.51
#2016-07-13|1196.35
#2016-07-14|1208.97
#2016-07-15|1203.62
#2016-07-18|1202.87
#2016-07-19|1199.08
#2016-07-20|1210.50
#2016-07-21|1208.61
#2016-07-22|1202.98
#2016-07-25|1211.42
#2016-07-26|1214.60
#2016-07-27|1226.12
#2016-07-28|1233.09
#2016-07-29|1248.94
#2016-08-01|1241.52
#2016-08-02|1232.51
#2016-08-03|1224.10
#2016-08-04|1233.33
#2016-08-05|1237.67
#2016-08-08|1244.54
#2016-08-09|1263.72
#2016-08-10|1271.76
#2016-08-11|1286.17
#2016-08-12|1287.67
#2016-08-15|1288.95
#2016-08-16|1284.02
#2016-08-17|1276.48
#2016-08-18|1297.54
#2016-08-19|1290.35
#2016-08-22|1291.85
#2016-08-23|1304.25
#2016-08-24|1302.05
#2016-08-25|1294.52
#2016-08-26|1303.73
#2016-08-29|1288.62
#2016-08-30|1289.15
#2016-08-31|1280.11
#2016-09-01|1288.78
#2016-09-02|1305.42
#2016-09-05|1307.93
#2016-09-06|1317.84
#2016-09-07|1323.90
#2016-09-08|1320.58
#2016-09-09|1293.35
#2016-09-12|1283.69
#2016-09-13|1276.82
#2016-09-14|1279.75
#2016-09-15|1290.40
#2016-09-16|1271.75
#2016-09-19|1285.85
#2016-09-20|1279.57
#2016-09-21|1280.60
#2016-09-22|1315.60
#2016-09-23|1304.51
#2016-09-26|1290.86
#2016-09-27|1281.58
#2016-09-28|1289.90
#2016-09-29|1291.52
#2016-09-30|1296.03
#2016-10-03|1295.67
#2016-10-04|1301.78
#2016-10-05|1298.06
#2016-10-06|1291.69
#2016-10-07|1278.95
#2016-10-10|1285.21
#2016-10-11|1263.00
#2016-10-12|1254.15
#2016-10-13|1246.64
#2016-10-14|1259.61
#2016-10-17|1252.51
#2016-10-18|1266.31
#2016-10-19|1269.49
#2016-10-20|1262.46
#2016-10-21|1255.69
#2016-10-24|1259.50
#2016-10-25|1248.06
#2016-10-26|1251.83
#2016-10-27|1238.08
#2016-10-28|1239.38
#2016-10-31|1241.34
#2016-11-01|1237.21
#2016-11-02|1232.69
#2016-11-03|1227.00
#2016-11-04|1222.05
#2016-11-07|1231.98
#2016-11-08|1235.22
#2016-11-09|1248.52
#2016-11-10|1251.74
#2016-11-11|1233.94
#2016-11-14|1223.05
#2016-11-15|1228.15
#2016-11-16|1217.36
#2016-11-17|1222.81
#2016-11-18|1210.22
#2016-11-21|1220.89
#2016-11-22|1220.88
#2016-11-23|1215.16
#2016-11-24|1223.43
#2016-11-25|1227.94
#2016-11-28|1217.73
#2016-11-29|1225.07
#2016-11-30|1229.36
#2016-12-01|1229.46
#2016-12-02|1226.51
#2016-12-05|1244.52
#2016-12-06|1251.99
#2016-12-07|1265.26
#2016-12-08|1259.86
#2016-12-09|1257.44
#2016-12-12|1263.39
#2016-12-13|1277.12
#2016-12-14|1274.30
#2016-12-15|1255.03
#2016-12-16|1255.41
#2016-12-19|1257.92
#2016-12-20|1253.23
#2016-12-21|1260.76
#2016-12-22|1261.08
#2016-12-23|1263.54
#2016-12-26|1263.53
#2016-12-27|1265.55
#2016-12-28|1263.76
#2016-12-29|1270.13
#2016-12-30|1279.22
#2017-01-02|1286.55
#2017-01-03|1272.77
#2017-01-04|1278.48
#2017-01-05|1294.83
#2017-01-06|1294.71
#2017-01-09|1288.13
#2017-01-10|1297.35
#2017-01-11|1287.08
#2017-01-12|1304.25
#2017-01-13|1309.78
#2017-01-16|1298.89
#2017-01-17|1307.85
#2017-01-18|1309.44
#2017-01-19|1299.56
#2017-01-20|1310.19
#2017-01-23|1317.55
#2017-01-24|1325.86
#2017-01-25|1342.95
#2017-01-26|1334.21
#2017-01-27|1332.29
#2017-01-30|1315.77
#2017-01-31|1323.21
#2017-02-01|1335.02
#2017-02-02|1338.34
#2017-02-03|1338.93
#2017-02-06|1325.03
#2017-02-07|1325.70
#2017-02-08|1330.23
#2017-02-09|1330.84
#2017-02-10|1332.96
#2017-02-13|1344.13
#2017-02-14|1337.61
#2017-02-15|1344.94
#2017-02-16|1349.11
#2017-02-17|1336.66
#2017-02-20|1342.69
#2017-02-21|1344.34
#2017-02-22|1338.29
#2017-02-23|1343.02
#2017-02-24|1327.53
#2017-02-27|1336.82
#2017-02-28|1346.58
#2017-03-01|1358.46
#2017-03-02|1353.50
#2017-03-03|1352.31
#2017-03-06|1351.83
#2017-03-07|1350.62
#2017-03-08|1349.00
#2017-03-09|1346.46
#2017-03-10|1354.70
#2017-03-13|1362.35
#2017-03-14|1355.77
#2017-03-15|1363.62
#2017-03-16|1387.26
#2017-03-17|1391.44
#2017-03-20|1395.18
#2017-03-21|1391.77
#2017-03-22|1382.63
#2017-03-23|1398.55
#2017-03-24|1400.44
#2017-03-27|1396.81
#2017-03-28|1406.10
#2017-03-29|1394.73
#2017-03-30|1406.52
#2017-03-31|1403.16
#2017-04-03|1394.41
#2017-04-04|1398.39
#2017-04-05|1399.50
#2017-04-06|1404.88
#2017-04-07|1403.26
#2017-04-10|1398.44
#2017-04-11|1404.93
#2017-04-12|1408.98
#2017-04-13|1405.74
#2017-04-14|1405.72
#2017-04-17|1411.68
#2017-04-18|1401.16
#2017-04-19|1408.35
#2017-04-20|1423.36
#2017-04-21|1414.21
#2017-04-24|1472.98
#2017-04-25|1487.55
#2017-04-26|1492.31
#2017-04-27|1490.37
#2017-04-28|1493.78
#2017-05-01|1496.18
#2017-05-02|1511.73
#2017-05-03|1503.01
#2017-05-04|1516.23
#2017-05-05|1529.99
#2017-05-08|1514.30
#2017-05-09|1518.13
#2017-05-10|1512.04
#2017-05-11|1504.18
#2017-05-12|1508.94
#2017-05-15|1517.92
#2017-05-16|1532.28
#2017-05-17|1514.09
#2017-05-18|1505.73
#2017-05-19|1524.36
#2017-05-22|1528.05
#2017-05-23|1534.27
#2017-05-24|1530.26
#2017-05-25|1535.37
#2017-05-26|1532.75
#2017-05-29|1530.64
#2017-05-30|1531.81
#2017-05-31|1543.35
#2017-06-01|1550.91
#2017-06-02|1565.53
#2017-06-05|1557.89
#2017-06-06|1546.67
#2017-06-07|1545.84
#2017-06-08|1542.85
#2017-06-09|1547.68
#2017-06-12|1528.54
#2017-06-13|1541.75
#2017-06-14|1552.35
#2017-06-15|1523.59
#2017-06-16|1548.02
#2017-06-19|1558.83
#2017-06-20|1541.57
#2017-06-21|1543.64
#2017-06-22|1545.19
#2017-06-23|1550.26
#2017-06-26|1553.05
#2017-06-27|1545.65
#2017-06-28|1553.47
#2017-06-29|1535.96
#2017-06-30|1535.59
#2017-07-03|1544.37
#2017-07-04|1536.56
#2017-07-05|1542.21
#2017-07-06|1538.38
#2017-07-07|1538.27
#2017-07-10|1545.46
#2017-07-11|1540.96
#2017-07-12|1566.98
#2017-07-13|1566.65
#2017-07-14|1574.97
#2017-07-17|1574.68
#2017-07-18|1576.01
#2017-07-19|1574.83
#2017-07-20|1579.75
#2017-07-21|1559.85
#2017-07-24|1554.60
#2017-07-25|1561.23
#2017-07-26|1566.65
#2017-07-27|1569.48
#2017-07-28|1564.43
#2017-07-31|1564.62
#2017-08-01|1581.78
#2017-08-02|1578.01
#2017-08-03|1576.75
#2017-08-04|1576.29
#2017-08-07|1581.05
#2017-08-08|1576.09
#2017-08-09|1565.19
#2017-08-10|1552.04
#2017-08-11|1544.20
#2017-08-14|1561.03
#2017-08-15|1553.82
#2017-08-16|1567.80
#2017-08-17|1562.79
#2017-08-18|1552.95
#2017-08-21|1556.94
#2017-08-22|1566.87
#2017-08-23|1566.91
#2017-08-24|1563.40
#2017-08-25|1570.78
#2017-08-28|1571.63
#2017-08-29|1560.97
#2017-08-30|1563.79
#2017-08-31|1577.47
#2017-09-01|1590.48
#2017-09-04|1591.36
#2017-09-05|1595.87
#2017-09-06|1594.17
#2017-09-07|1608.30
#2017-09-08|1611.86
#2017-09-11|1625.77
#2017-09-12|1629.49
#2017-09-13|1627.04
#2017-09-14|1626.79
#2017-09-15|1632.80
#2017-09-18|1642.10
#2017-09-19|1646.13
#2017-09-20|1649.21
#2017-09-21|1646.89
#2017-09-22|1652.67
#2017-09-25|1638.54
#2017-09-26|1623.26
#2017-09-27|1626.92
#2017-09-28|1648.07
#2017-09-29|1657.23
#2017-10-02|1650.68
#2017-10-03|1657.70
#2017-10-04|1660.63
#2017-10-05|1648.56
#2017-10-06|1641.89
#2017-10-09|1642.55
#2017-10-10|1657.14
#2017-10-11|1659.50
#2017-10-12|1660.51
#2017-10-13|1662.37
#2017-10-16|1653.38
#2017-10-17|1643.50
#2017-10-18|1654.49
#2017-10-19|1655.14
#2017-10-20|1652.08
#2017-10-23|1650.06
#2017-10-24|1646.15
#2017-10-25|1648.80
#2017-10-26|1659.96
#2017-10-27|1654.47
#2017-10-30|1663.08
#2017-10-31|1673.15
#2017-11-01|1671.87
#2017-11-02|1671.80
#2017-11-03|1673.50
#2017-11-06|1667.06
#2017-11-07|1656.43
#2017-11-08|1655.81
#2017-11-09|1636.03
#2017-11-10|1630.77
#2017-11-13|1613.69
#2017-11-14|1620.34
#2017-11-15|1618.25
#2017-11-16|1632.31
#2017-11-17|1624.82
#2017-11-20|1633.91
#2017-11-21|1633.69
#2017-11-22|1636.54
#2017-11-23|1646.56
#2017-11-24|1656.23
#2017-11-27|1647.95
#2017-11-28|1651.03
#2017-11-29|1651.32
#2017-11-30|1657.63
#2017-12-01|1632.14
#2017-12-04|1651.34
#2017-12-05|1645.52
#2017-12-06|1635.50
#2017-12-07|1634.56
#2017-12-08|1634.99
#2017-12-11|1636.46
#2017-12-12|1635.66
#2017-12-13|1635.06
#2017-12-14|1630.03
#2017-12-15|1626.26
#2017-12-18|1659.91
#2017-12-19|1658.86
#2017-12-20|1662.14
#2017-12-21|1663.98
#2017-12-22|1661.90
#2017-12-25|1662.02
#2017-12-26|1664.85
#2017-12-27|1674.52
#2017-12-28|1675.59
#2017-12-29|1680.88
#2018-01-01|1680.96
#2018-01-02|1683.08
#2018-01-03|1694.92
#2018-01-04|1725.45
#2018-01-05|1735.83
#2018-01-08|1735.83
#2018-01-09|1737.44
#2018-01-10|1736.70
#2018-01-11|1741.42
#2018-01-12|1761.78
#2018-01-15|1776.29
#2018-01-16|1778.48
#2018-01-17|1779.18
#2018-01-18|1784.17
#2018-01-19|1793.55
#2018-01-22|1797.63
#2018-01-23|1805.51
#2018-01-24|1807.35
#2018-01-25|1811.04
#2018-01-26|1810.51
#2018-01-29|1794.60
#2018-01-30|1785.76
#2018-01-31|1797.55
#2018-02-01|1787.15
#2018-02-02|1751.75
#2018-02-05|1717.49
#2018-02-06|1674.82
#2018-02-07|1700.06
#2018-02-08|1654.52
#2018-02-09|1632.14
#2018-02-12|1654.20
#2018-02-13|1656.46
#2018-02-14|1681.81
#2018-02-15|1718.25
#2018-02-16|1733.80
#2018-02-19|1715.46
#2018-02-20|1726.57
#2018-02-21|1725.70
#2018-02-22|1718.75
#2018-02-23|1715.82
#2018-02-26|1717.74
#2018-02-27|1708.48
#2018-02-28|1690.32
#2018-03-01|1661.36
#2018-03-02|1637.66
#2018-03-05|1657.02
#2018-03-06|1674.83
#2018-03-07|1681.39
#2018-03-08|1693.10
#2018-03-09|1705.11
#2018-03-12|1703.52
#2018-03-13|1700.62
#2018-03-14|1694.75
#2018-03-15|1705.05
#2018-03-16|1694.46
#2018-03-19|1684.30
#2018-03-20|1687.02
#2018-03-21|1681.11
#2018-03-22|1657.06
#2018-03-23|1648.47
#2018-03-26|1645.34
#2018-03-27|1664.02
#2018-03-28|1654.28
#2018-03-29|1657.01
#2018-03-30|1657.10
#2018-04-02|1658.98
#2018-04-03|1637.82
#2018-04-04|1621.68
#2018-04-05|1653.86
#2018-04-06|1651.60
#2018-04-09|1662.92
#2018-04-10|1682.34
#2018-04-11|1670.65
#2018-04-12|1671.13
#2018-04-13|1678.77
#2018-04-16|1682.47
#2018-04-17|1696.69
#2018-04-18|1712.08
#2018-04-19|1721.39
#2018-04-20|1712.21
#2018-04-23|1709.32
#2018-04-24|1696.99
#2018-04-25|1668.75
#2018-04-26|1676.25
#2018-04-27|1676.67
#2018-04-30|1675.16
#2018-05-01|1662.18
#2018-05-02|1675.84
#2018-05-03|1669.07
#2018-05-04|1676.00
#2018-05-07|1688.09
#2018-05-08|1684.43
#2018-05-09|1694.77
#2018-05-10|1700.01
#2018-05-11|1712.15
#2018-05-14|1708.16
#2018-05-15|1691.90
#2018-05-16|1689.70
#2018-05-17|1698.38
#2018-05-18|1697.81
#2018-05-21|1703.48
#2018-05-22|1714.77
#2018-05-23|1685.29
#2018-05-24|1683.73
#2018-05-25|1679.16
#2018-05-28|1671.62
#2018-05-29|1642.97
#2018-05-30|1648.69
#2018-05-31|1653.20
#2018-06-01|1673.89
#2018-06-04|1683.45
#2018-06-05|1675.98
#2018-06-06|1694.72
#2018-06-07|1697.69
#2018-06-08|1684.27
#2018-06-11|1698.10
#2018-06-12|1696.72
#2018-06-13|1690.43
#2018-06-14|1697.38
#2018-06-15|1675.78
#2018-06-18|1667.82
#2018-06-19|1636.89
#2018-06-20|1643.32
#2018-06-21|1627.96
#2018-06-22|1642.61
#2018-06-25|1613.37
#2018-06-26|1609.73
#2018-06-27|1614.76
#2018-06-28|1593.00
#2018-06-29|1629.12
#2018-07-02|1598.87
#2018-07-03|1615.57
#2018-07-04|1607.52
#2018-07-05|1620.34
#2018-07-06|1629.20
#2018-07-09|1643.54
#2018-07-10|1652.75
#2018-07-11|1633.18
#2018-07-12|1640.01
#2018-07-13|1646.32
#2018-07-16|1653.99
#2018-07-17|1659.36
#2018-07-18|1659.80
#2018-07-19|1650.22
#2018-07-20|1654.88
#2018-07-23|1652.61
#2018-07-24|1665.96
#2018-07-25|1656.39
#2018-07-26|1672.43
#2018-07-27|1678.16
#2018-07-30|1681.59
#2018-07-31|1677.42
#2018-08-01|1666.81
#2018-08-02|1640.29
#2018-08-03|1645.56
#2018-08-06|1639.93
#2018-08-07|1654.91
#2018-08-08|1657.15
#2018-08-09|1656.67
#2018-08-10|1620.29
#2018-08-13|1613.10
#2018-08-14|1607.05
#2018-08-15|1572.74
#2018-08-16|1590.73
#2018-08-17|1595.61
#2018-08-20|1611.12
#2018-08-21|1630.64
#2018-08-22|1642.54
#2018-08-23|1640.85
#2018-08-24|1649.46
#2018-08-27|1668.46
#2018-08-28|1677.96
#2018-08-29|1681.53
#2018-08-30|1675.73
#2018-08-31|1658.92
#2018-09-03|1655.38
#2018-09-04|1629.18
#2018-09-05|1620.44
#2018-09-06|1621.43
#2018-09-07|1612.14
#2018-09-10|1621.42
#2018-09-11|1622.88
#2018-09-12|1634.15
#2018-09-13|1635.88
#2018-09-14|1644.47
#2018-09-17|1650.13
#2018-09-18|1652.43
#2018-09-19|1653.88
#2018-09-20|1674.81
#2018-09-21|1678.29
#2018-09-24|1671.32
#2018-09-25|1670.46
#2018-09-26|1668.20
#2018-09-27|1663.62
#2018-09-28|1645.85
#2018-10-01|1643.46
#2018-10-02|1622.08
#2018-10-03|1627.56
#2018-10-04|1603.63
#2018-10-05|1585.72
#2018-10-08|1554.84
#2018-10-09|1552.25
#2018-10-10|1512.88
#2018-10-11|1489.25
#2018-10-12|1492.77
#2018-10-15|1486.63
#2018-10-16|1523.62
#2018-10-17|1510.72
#2018-10-18|1489.02
#2018-10-19|1466.70
#2018-10-22|1457.69
#2018-10-23|1423.69
#2018-10-24|1416.35
#2018-10-25|1436.45
#2018-10-26|1423.87
#2018-10-29|1441.08
#2018-10-30|1436.64
#2018-10-31|1465.61
#2018-11-01|1476.89
#2018-11-02|1485.57
#2018-11-05|1472.29
#2018-11-06|1476.75
#2018-11-07|1498.17
#2018-11-08|1490.49
#2018-11-09|1467.32
#2018-11-12|1435.46
#2018-11-13|1454.84
#2018-11-14|1444.74
#2018-11-15|1431.44
#2018-11-16|1434.37
#2018-11-19|1424.61
#2018-11-20|1402.77
#2018-11-21|1416.88
#2018-11-22|1410.70
#2018-11-23|1410.97
#2018-11-26|1432.21
#2018-11-27|1421.85
#2018-11-28|1418.66
#2018-11-29|1444.32
#2018-11-30|1428.22
#2018-12-03|1451.87
#2018-12-04|1429.67
#2018-12-05|1403.91
#2018-12-06|1358.95
#2018-12-07|1365.28
#2018-12-10|1332.17
#2018-12-11|1351.85
#2018-12-12|1385.02
#2018-12-13|1378.70
#2018-12-14|1358.16
#2018-12-17|1347.41
#2018-12-18|1350.67
#2018-12-19|1355.20
#2018-12-20|1330.88
#2018-12-21|1329.62
#2018-12-24|1326.31
#2018-12-25|1326.35
#2018-12-26|1324.24
#2018-12-27|1310.40
#2018-12-28|1341.60
#2018-12-31|1349.58
#2019-01-01|1349.60
#2019-01-02|1338.45
#2019-01-03|1316.32
#2019-01-04|1366.39
#2019-01-07|1374.43
#2019-01-08|1392.84
#2019-01-09|1417.35
#2019-01-10|1419.01
#2019-01-11|1409.66
#2019-01-14|1402.25
#2019-01-15|1402.75
#2019-01-16|1410.84
#2019-01-17|1410.68
#2019-01-18|1437.74
#2019-01-21|1439.68
#2019-01-22|1433.94
#2019-01-23|1429.16
#2019-01-24|1433.09
#2019-01-25|1455.24
#2019-01-28|1449.95
#2019-01-29|1457.55
#2019-01-30|1457.35
#2019-01-31|1460.72
#2019-02-01|1464.35
#2019-02-04|1460.57
#2019-02-05|1478.61
#2019-02-06|1477.11
#2019-02-07|1445.35
#2019-02-08|1425.43
#2019-02-11|1435.11
#2019-02-12|1445.18
#2019-02-13|1453.60
#2019-02-14|1458.29
#2019-02-15|1479.77
#2019-02-18|1490.52
#2019-02-19|1490.05
#2019-02-20|1505.94
#2019-02-21|1501.59
#2019-02-22|1510.23
#2019-02-25|1514.57
#2019-02-26|1521.38
#2019-02-27|1515.88
#2019-02-28|1515.81
#2019-03-01|1522.39
#2019-03-04|1522.75
#2019-03-05|1518.29
#2019-03-06|1515.93
#2019-03-07|1490.16
#2019-03-08|1474.94
#2019-03-11|1487.81
#2019-03-12|1495.79
#2019-03-13|1507.96
#2019-03-14|1518.35
#2019-03-15|1532.73
#2019-03-18|1536.18
#2019-03-19|1550.92
#2019-03-20|1536.39
#2019-03-21|1537.63
#2019-03-22|1498.06
#2019-03-25|1492.75
#2019-03-26|1497.90
#2019-03-27|1496.88
#2019-03-28|1493.16
#2019-03-29|1510.39
#2019-04-01|1537.98
#2019-04-02|1539.21
#2019-04-03|1571.51
#2019-04-04|1563.66
#2019-04-05|1574.74
#2019-04-08|1575.34
#2019-04-09|1564.02
#2019-04-10|1569.76
#2019-04-11|1581.39
#2019-04-12|1597.72
#2019-04-15|1601.79
#2019-04-16|1608.36
#2019-04-17|1616.82
#2019-04-18|1619.19
#2019-04-19|1619.23
#2019-04-22|1618.67
#2019-04-23|1615.05
#2019-04-24|1620.03
#2019-04-25|1609.25
#2019-04-26|1614.79
#2019-04-29|1619.74
#2019-04-30|1624.82
#2019-05-01|1628.81
#2019-05-02|1609.27
#2019-05-03|1612.83
#2019-05-06|1596.32
#2019-05-07|1571.39
#2019-05-08|1580.57
#2019-05-09|1554.25
#2019-05-10|1565.76
#2019-05-13|1537.20
#2019-05-14|1554.01
#2019-05-15|1560.76
#2019-05-16|1578.83
#2019-05-17|1566.49
#2019-05-20|1548.97
#2019-05-21|1563.10
#2019-05-22|1560.10
#2019-05-23|1526.41
#2019-05-24|1542.70
#2019-05-27|1542.40
#2019-05-28|1539.88
#2019-05-29|1508.87
#2019-05-30|1516.72
#2019-05-31|1504.93
#2019-06-03|1517.14
#2019-06-04|1534.83
#2019-06-05|1548.52
#2019-06-06|1545.07
#2019-06-07|1573.92
#2019-06-10|1575.18
#2019-06-11|1591.70
#2019-06-12|1586.68
#2019-06-13|1586.83
#2019-06-14|1571.04
#2019-06-17|1572.18
#2019-06-18|1596.47
#2019-06-19|1602.75
#2019-06-20|1627.03
#2019-06-21|1622.93
#2019-06-24|1629.74
#2019-06-25|1628.15
#2019-06-26|1620.27
#2019-06-27|1618.32
#2019-06-28|1633.36
#2019-07-01|1637.29
#2019-07-02|1633.13
#2019-07-03|1641.80
#2019-07-04|1643.39
#2019-07-05|1607.27
#2019-07-08|1601.44
#2019-07-09|1583.80
#2019-07-10|1588.12
#2019-07-11|1584.86
#2019-07-12|1595.16
#2019-07-15|1604.73
#2019-07-16|1610.81
#2019-07-17|1604.78
#2019-07-18|1590.14
#2019-07-19|1602.32
#2019-07-22|1603.69
#2019-07-23|1614.23
#2019-07-24|1617.13
#2019-07-25|1611.10
#2019-07-26|1612.10
#2019-07-29|1606.07
#2019-07-30|1582.13
#2019-07-31|1585.40
#2019-08-01|1579.58
#2019-08-02|1539.54
#2019-08-05|1512.27
#2019-08-06|1509.55
#2019-08-07|1516.75
#2019-08-08|1545.18
#2019-08-09|1528.19
#2019-08-12|1525.05
#2019-08-13|1531.23
#2019-08-14|1491.65
#2019-08-15|1477.89
#2019-08-16|1495.75
#2019-08-19|1515.55
#2019-08-20|1506.12
#2019-08-21|1534.09
#2019-08-22|1521.68
#2019-08-23|1513.21
#2019-08-26|1510.67
#2019-08-27|1518.10
#2019-08-28|1504.57
#2019-08-29|1529.66
#2019-08-30|1537.62
#2019-09-02|1534.98
#2019-09-03|1527.02
#2019-09-04|1555.33
#2019-09-05|1577.19
#2019-09-06|1586.81
#2019-09-09|1589.97
#2019-09-10|1585.88
#2019-09-11|1597.22
#2019-09-12|1607.57
#2019-09-13|1626.74
#2019-09-16|1599.37
#2019-09-17|1603.53
#2019-09-18|1603.49
#2019-09-19|1610.59
#2019-09-20|1597.86
#2019-09-23|1575.57
#2019-09-24|1574.10
#2019-09-25|1557.23
#2019-09-26|1563.27
#2019-09-27|1573.09
#2019-09-30|1574.80
#2019-10-01|1555.60
#2019-10-02|1517.13
#2019-10-03|1521.58
#2019-10-04|1533.97
#2019-10-07|1542.68
#2019-10-08|1517.64
#2019-10-09|1527.32
#2019-10-10|1544.73
#2019-10-11|1587.64
#2019-10-14|1579.48
#2019-10-15|1595.11
#2019-10-16|1596.50
#2019-10-17|1605.10
#2019-10-18|1608.32
#2019-10-21|1630.68
#2019-10-22|1625.74
#2019-10-23|1625.65
#2019-10-24|1636.87
#2019-10-25|1643.03
#2019-10-28|1655.96
#2019-10-29|1662.29
#2019-10-30|1663.54
#2019-10-31|1661.92
#2019-11-01|1682.91
#2019-11-04|1702.18
#2019-11-05|1694.31
#2019-11-06|1694.86
#2019-11-07|1702.44
#2019-11-08|1695.55
#2019-11-11|1694.61
#2019-11-12|1703.00
#2019-11-13|1699.28
#2019-11-14|1698.99
#2019-11-15|1718.46
#2019-11-18|1715.01
#2019-11-19|1718.51
#2019-11-20|1711.42
#2019-11-21|1701.74
#2019-11-22|1701.56
#2019-11-25|1717.45
#2019-11-26|1728.21
#2019-11-27|1725.41
#2019-11-28|1723.02
#2019-11-29|1717.46
#2019-12-02|1701.97
#2019-12-03|1690.47
#2019-12-04|1717.29
#2019-12-05|1719.66
#2019-12-06|1731.88
#2019-12-09|1729.63
#2019-12-10|1725.22
#2019-12-11|1732.72
#2019-12-12|1746.24
#2019-12-13|1766.07
#2019-12-16|1790.87
#2019-12-17|1783.58
#2019-12-18|1771.29
#2019-12-19|1767.31
#2019-12-20|1774.07
#2019-12-23|1776.52
#2019-12-24|1781.16
#2019-12-25|1781.19
#2019-12-26|1782.59
#2019-12-27|1798.66
#2019-12-30|1783.90
#2019-12-31|1787.42
#2020-01-01|1787.42
#2020-01-02|1804.83
#2020-01-03|1785.69
#2020-01-06|1781.45
#2020-01-07|1777.92
#2020-01-08|1780.19
#2020-01-09|1781.09
#2020-01-10|1774.10
#2020-01-13|1779.07
#2020-01-14|1788.61
#2020-01-15|1791.06
#2020-01-16|1793.11
#2020-01-17|1802.84
#2020-01-20|1801.41
#2020-01-21|1798.41
#2020-01-22|1793.45
#2020-01-23|1773.46
#2020-01-24|1795.59
#2020-01-27|1748.15
#2020-01-28|1755.87
#2020-01-29|1771.66
#2020-01-30|1756.40
#2020-01-31|1743.04
#2020-02-03|1744.56
#2020-02-04|1775.67
#2020-02-05|1791.23
#2020-02-06|1782.73
#2020-02-07|1772.39
#2020-02-10|1768.18
#2020-02-11|1790.30
#2020-02-12|1791.33
#2020-02-13|1778.50
#2020-02-14|1775.24
#2020-02-17|1778.22
#2020-02-18|1760.67
#2020-02-19|1768.18
#2020-02-20|1764.73
#2020-02-21|1761.22
#2020-02-24|1687.18
#2020-02-25|1660.47
#2020-02-26|1662.85
#2020-02-27|1623.14
#2020-02-28|1567.75
#2020-03-02|1583.30
#2020-03-03|1620.24
#2020-03-04|1615.96
#2020-03-05|1590.67
#2020-03-06|1545.19
#2020-03-09|1447.52
#2020-03-10|1425.49
#2020-03-11|1398.73
#2020-03-12|1211.47
#2020-03-13|1227.66
#2020-03-16|1159.56
#2020-03-17|1140.91
#2020-03-18|1047.03
#2020-03-19|1056.75
#2020-03-20|1100.71
#2020-03-23|1046.27
#2020-03-24|1148.42
#2020-03-25|1196.26
#2020-03-26|1278.01
#2020-03-27|1231.97
#2020-03-30|1226.91
#2020-03-31|1246.93
#2020-04-01|1186.44
#2020-04-02|1180.89
#2020-04-03|1156.78
#2020-04-06|1219.60
#2020-04-07|1271.07
#2020-04-08|1271.00
#2020-04-09|1302.04
#2020-04-10|1302.17
#2020-04-13|1299.04
#2020-04-14|1314.19
#2020-04-15|1244.44
#2020-04-16|1238.92
#2020-04-17|1294.49
#2020-04-20|1296.63
#2020-04-21|1248.90
#2020-04-22|1265.38
#2020-04-23|1285.68
#2020-04-24|1263.31
#2020-04-27|1294.40
#2020-04-28|1320.16
#2020-04-29|1360.54
#2020-04-30|1343.79
#2020-05-01|1339.88
#2020-05-04|1281.88
#2020-05-05|1306.42
#2020-05-06|1292.96
#2020-05-07|1308.36
#2020-05-08|1343.15
#2020-05-11|1328.22
#2020-05-12|1331.55
#2020-05-13|1300.61
#2020-05-14|1263.86
#2020-05-15|1275.27
#2020-05-18|1351.16
#2020-05-19|1357.41
#2020-05-20|1381.01
#2020-05-21|1369.82
#2020-05-22|1364.16
#2020-05-25|1397.33
#2020-05-26|1437.36
#2020-05-27|1438.54
#2020-05-28|1466.55
#2020-05-29|1453.89
#2020-06-01|1472.55
#2020-06-02|1511.04
#2020-06-03|1564.04
#2020-06-04|1577.18
#2020-06-05|1614.43
#2020-06-08|1604.12
#2020-06-09|1583.54
#2020-06-10|1568.73
#2020-06-11|1499.70
#2020-06-12|1484.05
#2020-06-15|1493.44
#2020-06-16|1538.21
#2020-06-17|1548.41
#2020-06-18|1533.23
#2020-06-19|1528.84
#2020-06-22|1529.37
#2020-06-23|1558.12
#2020-06-24|1509.76
#2020-06-25|1506.23
#2020-06-26|1505.02
#2020-06-29|1526.95
#2020-06-30|1526.91
#2020-07-01|1535.27
#2020-07-02|1557.71
#2020-07-03|1552.90
#2020-07-06|1587.49
#2020-07-07|1582.22
#2020-07-08|1572.36
#2020-07-09|1550.73
#2020-07-10|1569.68
#2020-07-13|1597.65
#2020-07-14|1586.34
#2020-07-15|1629.08
#2020-07-16|1627.07
#2020-07-17|1621.70
#2020-07-20|1642.32
#2020-07-21|1654.79
#2020-07-22|1666.03
#2020-07-23|1667.79
#2020-07-24|1641.71
#2020-07-27|1665.48
#2020-07-28|1658.35
#2020-07-29|1668.34
#2020-07-30|1642.76
#2020-07-31|1621.98
#2020-08-03|1653.31
#2020-08-04|1651.24
#2020-08-05|1695.49
#2020-08-06|1689.83
#2020-08-07|1693.90
#2020-08-10|1698.61
#2020-08-11|1732.88
#2020-08-12|1749.69
#2020-08-13|1748.99
#2020-08-14|1719.74
#2020-08-17|1735.24
#2020-08-18|1733.90
#2020-08-19|1742.67
#2020-08-20|1714.34
#2020-08-21|1704.15
#2020-08-24|1740.09
#2020-08-25|1735.96
#2020-08-26|1755.05
#2020-08-27|1739.83
#2020-08-28|1746.55
#2020-08-31|1738.57
#2020-09-01|1736.70
#2020-09-02|1745.93
#2020-09-03|1713.79
#2020-09-04|1696.80
#2020-09-07|1735.09
#2020-09-08|1711.76
#2020-09-09|1738.55
#2020-09-10|1735.23
#2020-09-11|1728.59
#2020-09-14|1740.50
#2020-09-15|1746.56
#2020-09-16|1761.34
#2020-09-17|1755.99
#2020-09-18|1754.41
#2020-09-21|1669.25
#2020-09-22|1671.64
#2020-09-23|1674.96
#2020-09-24|1651.21
#2020-09-25|1651.78
#2020-09-28|1692.78
#2020-09-29|1707.10
#2020-09-30|1701.52
#2020-10-01|1708.08
#2020-10-02|1709.84
#2020-10-05|1741.87
#2020-10-06|1745.02
#2020-10-07|1747.75
#2020-10-08|1759.08
#2020-10-09|1777.03
#2020-10-12|1790.91
#2020-10-13|1767.33
#2020-10-14|1773.92
#2020-10-15|1730.13
#2020-10-16|1757.31
#2020-10-19|1764.09
#2020-10-20|1770.97
#2020-10-21|1750.78
#2020-10-22|1741.15
#2020-10-23|1756.03
#2020-10-26|1712.73
#2020-10-27|1696.25
#2020-10-28|1628.59
#2020-10-29|1613.18
#2020-10-30|1621.21
#2020-11-02|1650.09
#2020-11-03|1705.97
#2020-11-04|1731.28
#2020-11-05|1775.74
#2020-11-06|1780.94
#2020-11-09|1851.04
#2020-11-10|1864.66
#2020-11-11|1862.31
#2020-11-12|1857.08
#2020-11-13|1857.72
#2020-11-16|1886.40
#2020-11-17|1893.76
#2020-11-18|1895.36
#2020-11-19|1876.74
#2020-11-20|1892.78
#2020-11-23|1891.81
#2020-11-24|1911.40
#2020-11-25|1907.49
#2020-11-26|1900.28
#2020-11-27|1914.00
#2020-11-30|1897.51
#2020-12-01|1922.61
#2020-12-02|1921.89
#2020-12-03|1943.84
#2020-12-04|1949.26
#2020-12-07|1939.27
#2020-12-08|1948.80
#2020-12-09|1942.72
#2020-12-10|1936.69
#2020-12-11|1931.79
#2020-12-14|1945.28
#2020-12-15|1962.11
#2020-12-16|1975.74
#2020-12-17|1992.91
#2020-12-18|1992.90
#2020-12-21|1950.13
#2020-12-22|1966.71
#2020-12-23|1988.21
#2020-12-24|1991.31
#2020-12-25|1991.30
#2020-12-28|2011.23
#2020-12-29|2028.11
#2020-12-30|2024.03
#2020-12-31|2006.46
#2021-01-01|2006.46
#2021-01-04|2030.75
#2021-01-05|2022.78
#2021-01-06|2047.59
#2021-01-07|2072.97
#2021-01-08|2089.96
#2021-01-11|2054.65
#2021-01-12|2065.60
#2021-01-13|2066.12
#2021-01-14|2073.17
#2021-01-15|2035.62
#2021-01-18|2035.51
#2021-01-19|2041.52
#2021-01-20|2056.57
#2021-01-21|2069.02
#2021-01-22|2065.65
#2021-01-25|2023.88
#2021-01-26|2038.83
#2021-01-27|1992.44
#2021-01-28|2009.52
#2021-01-29|1981.12
#2021-02-01|2001.50
#2021-02-02|2032.31
#2021-02-03|2037.72
#2021-02-04|2046.04
#2021-02-05|2049.96
#2021-02-08|2066.88
#2021-02-09|2065.20
#2021-02-10|2069.51
#2021-02-11|2087.35
#2021-02-12|2101.75
#2021-02-15|2115.43
#2021-02-16|2116.09
#2021-02-17|2081.67
#2021-02-18|2070.68
#2021-02-19|2107.25
#2021-02-22|2102.68
#2021-02-23|2087.34
#2021-02-24|2105.71
#2021-02-25|2108.04
#2021-02-26|2058.39
#2021-03-01|2091.24
#2021-03-02|2097.31
#2021-03-03|2112.79
#2021-03-04|2094.88
#2021-03-05|2043.02
#2021-03-08|2091.60
#2021-03-09|2120.92
#2021-03-10|2120.38
#2021-03-11|2152.97
#2021-03-12|2143.59
#2021-03-15|2135.85
#2021-03-16|2150.18
#2021-03-17|2139.40
#2021-03-18|2152.97
#2021-03-19|2122.90
#2021-03-22|2125.34
#2021-03-23|2099.51
#2021-03-24|2102.13
#2021-03-25|2090.58
#2021-03-26|2119.18
#2021-03-29|2112.84
#2021-03-30|2128.36
#2021-03-31|2132.04
#2021-04-01|2159.59
#2021-04-02|2159.63
#2021-04-05|2167.95
#2021-04-06|2188.88
#2021-04-07|2192.53
#2021-04-08|2209.49
#2021-04-09|2219.05
#2021-04-12|2205.54
#2021-04-13|2214.55
#2021-04-14|2217.51
#2021-04-15|2235.11
#2021-04-16|2271.04
#2021-04-19|2270.77
#2021-04-20|2234.06
#2021-04-21|2236.47
#2021-04-22|2256.85
#2021-04-23|2270.10
#2021-04-26|2285.24
#2021-04-27|2285.94
#2021-04-28|2275.99
#2021-04-29|2267.33
#2021-04-30|2244.06
#2021-05-03|2268.42
#2021-05-04|2224.10
#2021-05-05|2269.30
#2021-05-06|2280.16
#2021-05-07|2319.20
#2021-05-10|2320.44
#2021-05-11|2269.74
#2021-05-12|2248.92
#2021-05-13|2248.53
#2021-05-14|2294.93
#2021-05-17|2280.79
#2021-05-18|2303.35
#2021-05-19|2256.81
#2021-05-20|2288.95
#2021-05-21|2304.03
#2021-05-24|2312.84
#2021-05-25|2322.79
#2021-05-26|2314.75
#2021-05-27|2332.33
#2021-05-28|2339.51
#2021-05-31|2336.21
#2021-06-01|2367.39
#2021-06-02|2366.67
#2021-06-03|2346.31
#2021-06-04|2359.02
#2021-06-07|2367.94
#2021-06-08|2370.44
#2021-06-09|2369.07
#2021-06-10|2356.77
#2021-06-11|2363.26
#2021-06-14|2365.80
#2021-06-15|2373.41
#2021-06-16|2376.06
#2021-06-17|2331.39
#2021-06-18|2282.85
#2021-06-21|2318.63
#2021-06-22|2327.68
#2021-06-23|2323.53
#2021-06-24|2342.43
#2021-06-25|2351.31
#2021-06-28|2322.32
#2021-06-29|2327.46
#2021-06-30|2300.48
#2021-07-01|2316.42
#2021-07-02|2325.24
#2021-07-05|2338.77
#2021-07-06|2321.21
#2021-07-07|2336.10
#2021-07-08|2316.10
#2021-07-09|2351.27
#2021-07-12|2364.51
#2021-07-13|2359.37
#2021-07-14|2352.78
#2021-07-15|2331.79
#2021-07-16|2321.24
#2021-07-19|2261.09
#2021-07-20|2274.22
#2021-07-21|2317.76
#2021-07-22|2346.14
#2021-07-23|2369.06
#2021-07-26|2374.79
#2021-07-27|2365.21
#2021-07-28|2376.03
#2021-07-29|2401.49
#2021-07-30|2381.86
#2021-08-02|2403.50
#2021-08-03|2395.88
#2021-08-04|2409.32
#2021-08-05|2424.13
#2021-08-06|2398.62
#2021-08-09|2384.06
#2021-08-10|2391.05
#2021-08-11|2415.58
#2021-08-12|2421.43
#2021-08-13|2433.10
#2021-08-16|2422.24
#2021-08-17|2409.05
#2021-08-18|2413.79
#2021-08-19|2379.19
#2021-08-20|2383.07
#2021-08-23|2417.43
#2021-08-24|2426.65
#2021-08-25|2423.90
#2021-08-26|2423.39
#2021-08-27|2444.59
#2021-08-30|2452.44
#2021-08-31|2442.45
#2021-09-01|2460.34
#2021-09-02|2478.26
#2021-09-03|2468.12
#2021-09-06|2479.73
#2021-09-07|2465.07
#2021-09-08|2421.39
#2021-09-09|2436.47
#2021-09-10|2438.76
#2021-09-13|2439.41
#2021-09-14|2444.75
#2021-09-15|2423.21
#2021-09-16|2436.68
#2021-09-17|2401.70
#2021-09-20|2347.57
#2021-09-21|2367.96
#2021-09-22|2400.47
#2021-09-23|2421.58
#2021-09-24|2385.56
#2021-09-27|2366.55
#2021-09-28|2296.84
#2021-09-29|2291.42
#2021-09-30|2277.45
#2021-10-01|2264.09
#2021-10-04|2247.04
#2021-10-05|2267.10
#2021-10-06|2229.84
#2021-10-07|2272.07
#2021-10-08|2261.31
#2021-10-11|2253.00
#2021-10-12|2250.99
#2021-10-13|2278.25
#2021-10-14|2311.12
#2021-10-15|2332.13
#2021-10-18|2317.76
#2021-10-19|2341.52
#2021-10-20|2346.66
#2021-10-21|2331.56
#2021-10-22|2345.97
#2021-10-25|2327.13
#2021-10-26|2347.67
#2021-10-27|2336.27
#2021-10-28|2357.69
#2021-10-29|2338.01
#2021-11-01|2357.53
#2021-11-02|2366.21
#2021-11-03|2381.84
#2021-11-04|2393.70
#2021-11-05|2395.82
#2021-11-08|2413.79
#2021-11-09|2404.94
#2021-11-10|2389.62
#2021-11-11|2397.13
#2021-11-12|2398.13
#2021-11-15|2399.12
#2021-11-16|2388.87
#2021-11-17|2383.19
#2021-11-18|2381.22
#2021-11-19|2371.64
#2021-11-22|2351.58
#2021-11-23|2315.58
#2021-11-24|2298.86
#2021-11-25|2316.74
#2021-11-26|2243.69
#2021-11-29|2248.93
#2021-11-30|2227.02
#2021-12-01|2289.91
#2021-12-02|2267.98
#2021-12-03|2238.80
#2021-12-06|2273.94
#2021-12-07|2334.76
#2021-12-08|2340.61
#2021-12-09|2327.30
#2021-12-10|2315.90
#2021-12-13|2299.70
#2021-12-14|2260.65
#2021-12-15|2266.80
#2021-12-16|2306.77
#2021-12-17|2280.27
#2021-12-20|2255.31
#2021-12-21|2285.84
#2021-12-22|2331.12
#2021-12-23|2362.95
#2021-12-24|2364.84
#2021-12-27|2380.94
#2021-12-28|2392.31
#2021-12-29|2409.21
#2021-12-30|2404.26
#2021-12-31|2408.17
#2022-01-03|2409.96
#2022-01-04|2440.53
#2022-01-05|2449.29
#2022-01-06|2401.24
#2022-01-07|2390.02
#2022-01-10|2314.70
#2022-01-11|2345.41
#2022-01-12|2390.23
#2022-01-13|2388.02
#2022-01-14|2330.52
#2022-01-17|2335.68
#2022-01-18|2286.10
#2022-01-19|2292.33
#2022-01-20|2310.31
#2022-01-21|2260.00
#2022-01-24|2146.23
#2022-01-25|2144.01
#2022-01-26|2189.24
#2022-01-27|2161.83
#2022-01-28|2137.85
#2022-01-31|2176.01
#2022-02-01|2217.53
#2022-02-02|2238.37
#2022-02-03|2209.40
#2022-02-04|2173.06
#2022-02-07|2191.12
#2022-02-08|2186.15
#2022-02-09|2242.52
#2022-02-10|2249.18
#2022-02-11|2217.87
#2022-02-14|2155.32
#2022-02-15|2209.82
#2022-02-16|2214.00
#2022-02-17|2190.82
#2022-02-18|2158.32
#2022-02-21|2118.82
#2022-02-22|2121.38
#2022-02-23|2104.06
#2022-02-24|1995.90
#2022-02-25|2088.17
#2022-02-28|2096.01
#2022-03-01|2018.16
#2022-03-02|2033.60
#2022-03-03|1995.17
#2022-03-04|1884.13
#2022-03-07|1856.32
#2022-03-08|1851.21
#2022-03-09|1983.26
#2022-03-10|1950.73
#2022-03-11|1975.64
#2022-03-14|2020.47
#2022-03-15|2009.15
#2022-03-16|2090.41
#2022-03-17|2119.01
#2022-03-18|2122.37
#2022-03-21|2116.81
#2022-03-22|2120.58
#2022-03-23|2092.70
#2022-03-24|2074.75
#2022-03-25|2052.05
#2022-03-28|2052.12
#2022-03-29|2129.03
#2022-03-30|2103.95
#2022-03-31|2075.01
#2022-04-01|2061.31
#2022-04-04|2063.52
#2022-04-05|2023.12
#2022-04-06|1963.62
#2022-04-07|1959.84
#2022-04-08|1974.99
#2022-04-11|1957.80
#2022-04-12|1962.21
#2022-04-13|1957.26
#2022-04-14|1960.85
#2022-04-15|1960.89
#2022-04-18|1960.89
#2022-04-19|1962.56
#2022-04-20|2010.07
#2022-04-21|2040.72
#2022-04-22|1986.45
#2022-04-25|1936.69
#2022-04-26|1900.72
#2022-04-27|1887.19
#2022-04-28|1900.87
#2022-04-29|1922.98
#2022-05-02|1881.06
#2022-05-03|1886.76
#2022-05-04|1873.60
#2022-05-05|1861.02
#2022-05-06|1828.30
#2022-05-09|1761.34
#2022-05-10|1774.58
#2022-05-11|1801.03
#2022-05-12|1770.36
#2022-05-13|1808.11
#2022-05-16|1796.22
#2022-05-17|1851.83
#2022-05-18|1824.98
#2022-05-19|1817.19
#2022-05-20|1825.75
#2022-05-23|1863.31
#2022-05-24|1839.45
#2022-05-25|1841.49
#2022-05-26|1872.02
#2022-05-27|1912.60
#2022-05-30|1945.10
#2022-05-31|1904.42
#2022-06-01|1884.12
#2022-06-02|1921.85
#2022-06-03|1913.89
#2022-06-06|1933.30
#2022-06-07|1922.84
#2022-06-08|1906.23
#2022-06-09|1866.02
#2022-06-10|1789.19
#2022-06-13|1715.27
#2022-06-14|1681.66
#2022-06-15|1707.44
#2022-06-16|1674.39
#2022-06-17|1674.18
#2022-06-20|1688.78
#2022-06-21|1701.87
#2022-06-22|1687.65
#2022-06-23|1652.04
#2022-06-24|1696.73
#2022-06-27|1722.91
#2022-06-28|1712.50
#2022-06-29|1685.46
#2022-06-30|1656.75
#2022-07-01|1649.03
#2022-07-04|1659.03
#2022-07-05|1595.69
#2022-07-06|1626.35
#2022-07-07|1662.96
#2022-07-08|1682.60
#2022-07-11|1648.06
#2022-07-12|1663.31
#2022-07-13|1652.62
#2022-07-14|1619.03
#2022-07-15|1671.28
#2022-07-18|1711.67
#2022-07-19|1750.09
#2022-07-20|1749.85
#2022-07-21|1765.13
#2022-07-22|1771.59
#2022-07-25|1760.87
#2022-07-26|1735.02
#2022-07-27|1749.85
#2022-07-28|1792.54
#2022-07-29|1836.42
#2022-08-01|1841.54
#2022-08-02|1815.12
#2022-08-03|1817.95
#2022-08-04|1845.90
#2022-08-05|1812.14
#2022-08-08|1837.49
#2022-08-09|1813.97
#2022-08-10|1878.50
#2022-08-11|1883.56
#2022-08-12|1860.61
#2022-08-15|1860.42
#2022-08-16|1859.99
#2022-08-17|1828.06
#2022-08-18|1832.31
#2022-08-19|1788.23
#2022-08-22|1736.14
#2022-08-23|1729.05
#2022-08-24|1734.89
#2022-08-25|1737.92
#2022-08-26|1708.79
#2022-08-29|1686.91
#2022-08-30|1685.15
#2022-08-31|1675.01
#2022-09-01|1616.16
#2022-09-02|1676.17
#2022-09-05|1633.90
#2022-09-06|1639.43
#2022-09-07|1645.69
#2022-09-08|1653.36
#2022-09-09|1695.50
#2022-09-12|1749.85
#2022-09-13|1688.62
#2022-09-14|1662.14
#2022-09-15|1650.68
#2022-09-16|1614.98
#2022-09-19|1612.76
#2022-09-20|1580.25
#2022-09-21|1584.11
#2022-09-22|1532.69
#2022-09-23|1486.27
#2022-09-26|1479.62
#2022-09-27|1475.00
#2022-09-28|1483.07
#2022-09-29|1473.59
#2022-09-30|1510.65
#2022-10-03|1525.73
#2022-10-04|1609.33
#2022-10-05|1572.22
#2022-10-06|1565.41
#2022-10-07|1521.89
#2022-10-10|1514.79
#2022-10-11|1508.09
#2022-10-12|1499.13
#2022-10-13|1524.54
#2022-10-14|1535.73
#2022-10-17|1584.90
#2022-10-18|1614.30
#2022-10-19|1586.55
#2022-10-20|1598.41
#2022-10-21|1576.85
#2022-10-24|1621.00
#2022-10-25|1665.63
#2022-10-26|1707.54
#2022-10-27|1692.77
#2022-10-28|1689.01
#2022-10-31|1676.05
#2022-11-01|1683.10
#2022-11-02|1674.02
#2022-11-03|1627.19
#2022-11-04|1686.58
#2022-11-07|1717.84
#2022-11-08|1752.09
#2022-11-09|1741.25
#2022-11-10|1832.50
#2022-11-11|1874.48
#2022-11-14|1864.06
#2022-11-15|1872.43
#2022-11-16|1848.16
#2022-11-17|1828.41
#2022-11-18|1861.80
#2022-11-21|1837.40
#2022-11-22|1856.67
#2022-11-23|1886.56
#2022-11-24|1900.61
#2022-11-25|1904.12
#2022-11-28|1877.13
#2022-11-29|1860.12
#2022-11-30|1852.28
#2022-12-01|1913.32
#2022-12-02|1914.72
#2022-12-05|1915.53
#2022-12-06|1896.51
#2022-12-07|1879.69
#2022-12-08|1880.98
#2022-12-09|1906.79
#2022-12-12|1896.24
#2022-12-13|1945.83
#2022-12-14|1942.62
#2022-12-15|1878.20
#2022-12-16|1849.55
#2022-12-19|1847.62
#2022-12-20|1844.83
#2022-12-21|1872.29
#2022-12-22|1843.36
#2022-12-23|1852.59
#2022-12-26|1852.94
#2022-12-27|1867.40
#2022-12-28|1857.23
#2022-12-29|1879.16
#2022-12-30|1855.76
#2023-01-02|1875.87
#2023-01-03|1875.86
#2023-01-04|1916.34
#2023-01-05|1896.88
#2023-01-06|1933.10
#2023-01-09|1989.58
#2023-01-10|1967.29
#2023-01-11|1976.95
#2023-01-12|2004.62
#2023-01-13|2017.13
#2023-01-16|2029.66
#2023-01-17|2041.33
#2023-01-18|2068.16
#2023-01-19|2011.75
#2023-01-20|2037.64
#2023-01-23|2063.46
#2023-01-24|2065.12
#2023-01-25|2053.09
#2023-01-26|2057.27
#2023-01-27|2063.50
#2023-01-30|2058.80
#2023-01-31|2047.13
#2023-02-01|2075.80
#2023-02-02|2140.53
#2023-02-03|2126.06
#2023-02-06|2074.77
#2023-02-07|2053.47
#2023-02-08|2042.86
#2023-02-09|2081.19
#2023-02-10|2040.92
#2023-02-13|2075.22
#2023-02-14|2069.71
#2023-02-15|2090.43
#2023-02-16|2096.19
#2023-02-17|2092.99
#2023-02-20|2095.50
#2023-02-21|2080.97
#2023-02-22|2067.83
#2023-02-23|2070.41
#2023-02-24|2036.73
#2023-02-27|2070.58
#2023-02-28|2069.44
#2023-03-01|2080.78
#2023-03-02|2074.96
#2023-03-03|2097.98
#2023-03-06|2116.75
#2023-03-07|2081.79
#2023-03-08|2077.26
#2023-03-09|2085.26
#2023-03-10|2070.16
#2023-03-13|2022.04
#2023-03-14|2070.04
#2023-03-15|1963.81
#2023-03-16|2014.38
#2023-03-17|1990.75
#2023-03-20|2026.75
#2023-03-21|2068.35
#2023-03-22|2073.80
#2023-03-23|2089.49
#2023-03-24|2012.87
#2023-03-27|2038.82
#2023-03-28|2049.86
#2023-03-29|2076.54
#2023-03-30|2119.46
#2023-03-31|2127.59
#2023-04-03|2116.87
#2023-04-04|2126.56
#2023-04-05|2069.71
#2023-04-06|2069.52
#2023-04-07|2069.52
#2023-04-10|2053.71
#2023-04-11|2093.01
#2023-04-12|2119.34
#2023-04-13|2141.16
#2023-04-14|2148.94
#2023-04-17|2152.41
#2023-04-18|2170.60
#2023-04-19|2162.41
#2023-04-20|2167.73
#2023-04-21|2161.85
#2023-04-24|2178.11
#2023-04-25|2159.57
#2023-04-26|2146.96
#2023-04-27|2165.12
#2023-04-28|2190.52
#2023-05-01|2179.95
#2023-05-02|2157.29
#2023-05-03|2181.11
#2023-05-04|2157.39
#2023-05-05|2180.92
#2023-05-08|2187.64
#2023-05-09|2174.16
#2023-05-10|2171.02
#2023-05-11|2162.59
#2023-05-12|2162.25
#2023-05-15|2166.67
#2023-05-16|2159.43
#2023-05-17|2166.39
#2023-05-18|2168.07
#2023-05-19|2195.57
#2023-05-22|2196.41
#2023-05-23|2164.91
#2023-05-24|2116.85
#2023-05-25|2113.63
#2023-05-26|2138.14
#2023-05-29|2135.72
#2023-05-30|2135.47
#2023-05-31|2099.42
#2023-06-01|2133.63
#2023-06-02|2173.19
#2023-06-05|2158.18
#2023-06-06|2157.39
#2023-06-07|2165.23
#2023-06-08|2183.00
#2023-06-09|2176.03
#2023-06-12|2188.39
#2023-06-13|2224.33
#2023-06-14|2241.77
#2023-06-15|2245.06
#2023-06-16|2247.49
#2023-06-19|2219.66
#2023-06-20|2198.08
#2023-06-21|2194.39
#2023-06-22|2184.48
#2023-06-23|2162.79
#2023-06-26|2164.13
#2023-06-27|2183.30
#2023-06-28|2192.78
#2023-06-29|2183.61
#2023-06-30|2218.02
#2023-07-03|2204.72
#2023-07-04|2198.96
#2023-07-05|2175.54
#2023-07-06|2122.15
#2023-07-07|2149.23
#2023-07-10|2162.52
#2023-07-11|2192.54
#2023-07-12|2259.51
#2023-07-13|2279.90
#2023-07-14|2284.97
#2023-07-17|2272.79
#2023-07-18|2291.47
#2023-07-19|2277.32
#2023-07-20|2278.76
#2023-07-21|2274.14
#2023-07-24|2273.93
#2023-07-25|2275.62
#2023-07-26|2268.93
#2023-07-27|2290.04
#2023-07-28|2294.19
#2023-07-31|2294.90
#2023-08-01|2262.43
#2023-08-02|2233.31
#2023-08-03|2218.28
#2023-08-04|2252.55
#2023-08-07|2248.16
#2023-08-08|2218.11
#2023-08-09|2234.62
#2023-08-10|2241.64
#2023-08-11|2209.23
#2023-08-14|2201.25
#2023-08-15|2186.11
#2023-08-16|2177.30
#2023-08-17|2123.46
#2023-08-18|2104.02
#2023-08-21|2100.47
#2023-08-22|2112.55
#2023-08-23|2116.54
#2023-08-24|2100.41
#2023-08-25|2089.76
#2023-08-28|2122.71
#2023-08-29|2148.68
#2023-08-30|2168.91
#2023-08-31|2154.58
#2023-09-01|2137.34
#2023-09-04|2135.06
#2023-09-05|2109.50
#2023-09-06|2108.17
#2023-09-07|2100.97
#2023-09-08|2098.12
#2023-09-11|2106.10
#2023-09-12|2084.50
#2023-09-13|2072.90
#2023-09-14|2086.30
#2023-09-15|2098.37
#2023-09-18|2083.88
#2023-09-19|2073.57
#2023-09-20|2098.00
#2023-09-21|2054.27
#2023-09-22|2040.88
#2023-09-25|2020.77
#2023-09-26|2004.96
#2023-09-27|2004.32
#2023-09-28|2029.91
#2023-09-29|2045.51
#2023-10-02|2006.71
#2023-10-03|1980.49
#2023-10-04|1972.10
#2023-10-05|1982.58
#2023-10-06|2003.94
#2023-10-09|1988.11
#2023-10-10|2044.61
#2023-10-11|2053.71
#2023-10-12|2042.95
#2023-10-13|2003.47
#2023-10-16|2008.75
#2023-10-17|2007.99
#2023-10-18|1961.31
#2023-10-19|1944.34
#2023-10-20|1914.02
#2023-10-23|1925.54
#2023-10-24|1917.17
#2023-10-25|1900.98
#2023-10-26|1885.95
#2023-10-27|1894.68
#2023-10-30|1907.72
#2023-10-31|1918.10
#2023-11-01|1919.07
#2023-11-02|1974.28
#2023-11-03|2006.39
#2023-11-06|1997.16
#2023-11-07|1982.26
#2023-11-08|1998.13
#2023-11-09|2042.97
#2023-11-10|2016.03
#2023-11-13|2033.54
#2023-11-14|2106.98
#2023-11-15|2133.33
#2023-11-16|2126.85
#2023-11-17|2148.03
#2023-11-20|2157.14
#2023-11-21|2156.13
#2023-11-22|2153.67
#2023-11-23|2164.98
#2023-11-24|2180.83
#2023-11-27|2172.72
#2023-11-28|2184.25
#2023-11-29|2201.69
#2023-11-30|2197.07
#2023-12-01|2210.94
#2023-12-04|2197.52
#2023-12-05|2210.67
#2023-12-06|2231.20
#2023-12-07|2228.34
#2023-12-08|2244.96
#2023-12-11|2254.21
#2023-12-12|2261.06
#2023-12-13|2258.06
#2023-12-14|2343.63
#2023-12-15|2345.00
#2023-12-18|2327.78
#2023-12-19|2360.22
#2023-12-20|2363.68
#2023-12-21|2366.43
#2023-12-22|2377.84
#2023-12-25|2377.18
#2023-12-26|2377.84
#2023-12-27|2402.14
#2023-12-28|2399.06
#2023-12-29|2390.68
#2024-01-01|2390.86
#2024-01-02|2362.12
#2024-01-03|2307.75
#2024-01-04|2336.24
#2024-01-05|2325.74
#2024-01-08|2337.53
#2024-01-09|2323.14
#2024-01-10|2330.71
#2024-01-11|2317.87
#2024-01-12|2360.21
#2024-01-15|2339.00
#2024-01-16|2317.01
#2024-01-17|2282.66
#2024-01-18|2304.08
#2024-01-19|2290.86
#2024-01-22|2321.29
#2024-01-23|2302.58
#2024-01-24|2341.93
#2024-01-25|2334.14
#2024-01-26|2353.64
#2024-01-29|2339.50
#2024-01-30|2355.65
#2024-01-31|2355.42
#2024-02-01|2349.41
#2024-02-02|2350.66
#2024-02-05|2316.78
#2024-02-06|2348.65
#2024-02-07|2349.64
#2024-02-08|2364.44
#2024-02-09|2367.88
#2024-02-12|2375.24
#2024-02-13|2333.69
#2024-02-14|2356.47
#2024-02-15|2388.60
#2024-02-16|2412.38
#2024-02-19|2414.13
#2024-02-20|2422.20
#2024-02-21|2423.36
#2024-02-22|2446.57
#2024-02-23|2459.62
#2024-02-26|2463.57
#2024-02-27|2461.63
#2024-02-28|2467.64
#2024-02-29|2476.24
#2024-03-01|2482.53
#2024-03-04|2487.98
#2024-03-05|2477.31
#2024-03-06|2493.04
#2024-03-07|2517.99
#2024-03-08|2528.82
#2024-03-11|2503.58
#2024-03-12|2530.70
#2024-03-13|2541.97
#2024-03-14|2528.47
#2024-03-15|2535.88
#2024-03-18|2526.32
#2024-03-19|2523.88
#2024-03-20|2534.38
#2024-03-21|2563.45
#2024-03-22|2558.34
#2024-03-25|2555.05
#2024-03-26|2565.57
#2024-03-27|2560.59
#2024-03-28|2553.12
#2024-03-29|2553.26
#2024-04-01|2538.57
#2024-04-02|2516.23
#2024-04-03|2540.37
#2024-04-04|2556.73
#2024-04-05|2530.82
#2024-04-08|2557.76
#2024-04-09|2527.54
#2024-04-10|2503.86
#2024-04-11|2485.32
#2024-04-12|2465.97
#2024-04-15|2478.44
#2024-04-16|2440.13
#2024-04-17|2441.56
#2024-04-18|2457.37
#2024-04-19|2439.08
#2024-04-22|2434.42
#2024-04-23|2472.02
#2024-04-24|2475.47
#2024-04-25|2440.34
#2024-04-26|2477.77
#2024-04-29|2491.41
#2024-04-30|2465.60
#2024-05-01|2459.34
#2024-05-02|2460.22
#2024-05-03|2504.88
#2024-05-06|2526.69
#2024-05-07|2549.10
#2024-05-08|2563.13
#2024-05-09|2584.05
#2024-05-10|2608.70
#2024-05-13|2609.94
#2024-05-14|2617.50
#2024-05-15|2656.90
#2024-05-16|2638.73
#2024-05-17|2621.55
#2024-05-20|2640.50
#2024-05-21|2634.63
#2024-05-22|2626.96
#2024-05-23|2644.77
#2024-05-24|2654.24
#2024-05-27|2669.17
#2024-05-28|2654.57
#2024-05-29|2604.29
#2024-05-30|2626.42
#2024-05-31|2629.11
#2024-06-03|2643.74
#2024-06-04|2619.89
#2024-06-05|2641.65
#2024-06-06|2647.74
#2024-06-07|2617.90
#2024-06-10|2595.95
#2024-06-11|2568.22
#2024-06-12|2648.06
#2024-06-13|2579.93
#2024-06-14|2508.36
#2024-06-17|2523.24
#2024-06-18|2554.93
#2024-06-19|2551.30
#2024-06-20|2566.49
#2024-06-21|2529.45
#2024-06-24|2560.80
#2024-06-25|2515.93
#2024-06-26|2500.20
#2024-06-27|2507.75
#2024-06-28|2500.54
#2024-07-01|2514.91
#2024-07-02|2508.75
#2024-07-03|2560.88
#2024-07-04|2572.84
#2024-07-05|2566.88
#2024-07-08|2571.48
#2024-07-09|2534.65
#2024-07-10|2561.22
#2024-07-11|2602.56
#2024-07-12|2642.63
#2024-07-15|2623.69
#2024-07-16|2625.64
#2024-07-17|2614.95
#2024-07-18|2596.33
#2024-07-19|2570.36
#2024-07-22|2597.53
#2024-07-23|2593.85
#2024-07-24|2571.00
#2024-07-25|2538.36
#2024-07-26|2573.72
#2024-07-29|2555.17
#2024-07-30|2577.28
#2024-07-31|2607.00
#2024-08-01|2548.56
#2024-08-02|2480.78
#2024-08-05|2443.58
#2024-08-06|2439.57
#2024-08-07|2490.94
#2024-08-08|2484.01
#2024-08-09|2496.79
#2024-08-12|2499.19
#2024-08-13|2520.60
#2024-08-14|2557.61
#2024-08-15|2578.08
#2024-08-16|2585.32
#2024-08-19|2620.83
#2024-08-20|2621.71
#2024-08-21|2635.54
#2024-08-22|2642.92
#2024-08-23|2675.76
#2024-08-26|2673.09
#2024-08-27|2668.00
#2024-08-28|2675.01
#2024-08-29|2684.88
#2024-08-30|2687.75
#2024-09-02|2676.67
#2024-09-03|2641.54
#2024-09-04|2626.50
#2024-09-05|2599.36
#2024-09-06|2573.56
#2024-09-09|2583.28
#2024-09-10|2575.50
#2024-09-11|2563.64
#2024-09-12|2608.32
#2024-09-13|2644.80
#2024-09-16|2645.42
#2024-09-17|2671.25
#2024-09-18|2662.67
#2024-09-19|2728.99
#2024-09-20|2692.21
#2024-09-23|2703.62
#2024-09-24|2720.49
#2024-09-25|2738.44
#2024-09-26|2778.82
#2024-09-27|2784.70
#2024-09-30|2749.86
#2024-10-01|2715.60
#2024-10-02|2709.13
#2024-10-03|2675.46
#2024-10-04|2679.74
#2024-10-07|2679.10
#2024-10-08|2669.71
#2024-10-09|2688.40
#2024-10-10|2654.95
#2024-10-11|2678.24
#2024-10-14|2687.43
#2024-10-15|2672.67
#2024-10-16|2667.25
#2024-10-17|2685.81
#2024-10-18|2695.58
#2024-10-21|2670.30
#2024-10-22|2661.22
#2024-10-23|2638.64
#2024-10-24|2637.94
#2024-10-25|2648.66
#2024-10-28|2670.00
#2024-10-29|2648.40
#2024-10-30|2643.61
#2024-10-31|2615.78
#2024-11-01|2637.97
#2024-11-04|2636.19
#2024-11-05|2661.97
#2024-11-06|2627.49
#2024-11-07|2679.12
#2024-11-08|2642.40
#2024-11-11|2662.40
#2024-11-12|2586.72
#2024-11-13|2575.43
#2024-11-14|2592.23
#2024-11-15|2564.60
#2024-11-18|2569.13
#2024-11-19|2556.33
#2024-11-20|2534.37
#2024-11-21|2549.89
#2024-11-22|2552.19
#2024-11-25|2570.38
#2024-11-26|2551.73
#2024-11-27|2566.87
#2024-11-28|2584.30
#2024-11-29|2603.86
#2024-12-02|2603.37
#2024-12-03|2633.22
#2024-12-04|2661.94
#2024-12-05|2670.38
#2024-12-06|2674.38
#2024-12-09|2672.97
#2024-12-10|2624.79
#2024-12-11|2641.47
#2024-12-12|2623.88
#2024-12-13|2610.92
#2024-12-16|2612.39
#2024-12-17|2597.69
#2024-12-18|2601.72
#2024-12-19|2529.12
#2024-12-20|2527.36
#2024-12-23|2523.15
#2024-12-24|2526.56
#2024-12-25|2526.71
#2024-12-26|2529.81
#2024-12-27|2548.05
#2024-12-30|2523.93
#2024-12-31|2529.08
#2025-01-01|2529.14
#2025-01-02|2526.56
#2025-01-03|2516.15
#2025-01-06|2567.20
#2025-01-07|2565.27
#2025-01-08|2546.19
#2025-01-09|2553.46
#2025-01-10|2516.98
#2025-01-13|2478.55
#2025-01-14|2505.93
#2025-01-15|2540.74
#2025-01-16|2557.85
#2025-01-17|2594.73
#2025-01-20|2631.43
#2025-01-21|2647.78
#2025-01-22|2675.53
#2025-01-23|2691.98
#2025-01-24|2719.73
#2025-01-27|2667.33
#2025-01-28|2640.84
#2025-01-29|2659.16
#2025-01-30|2684.19
#2025-01-31|2685.30
#2025-02-03|2629.85
#2025-02-04|2652.85
#2025-02-05|2658.66
#2025-02-06|2680.74
#2025-02-07|2665.98
#2025-02-10|2682.20
#2025-02-11|2703.41
#2025-02-12|2703.73
#2025-02-13|2786.11
#2025-02-14|2812.64
#2025-02-17|2838.06
#2025-02-18|2856.13
#2025-02-19|2802.60
#2025-02-20|2807.33
#2025-02-21|2797.26
#2025-02-24|2777.71
#2025-02-25|2776.86
#2025-02-26|2823.92
#2025-02-27|2790.73
#2025-02-28|2788.53
#2025-03-03|2867.37
#2025-03-04|2790.79
#2025-03-05|2956.84
#2025-03-06|3006.56
#2025-03-07|2975.67
#2025-03-10|2904.43
#2025-03-11|2895.25
#2025-03-12|2939.66
#2025-03-13|2901.90
#2025-03-14|2966.24
#2025-03-17|2997.73
#2025-03-18|3027.66
#2025-03-19|3022.35
#2025-03-20|2987.21
#2025-03-21|2935.17
#2025-03-24|2931.32
#2025-03-25|2955.96
#2025-03-26|2926.31
#2025-03-27|2907.62
#2025-03-28|2866.50
#2025-03-31|2800.77
#2025-04-01|2842.02
#2025-04-02|2837.74
#2025-04-03|2736.68
#2025-04-04|2603.54
#2025-04-07|2480.96
#2025-04-08|2563.64
#2025-04-09|2510.06
#2025-04-10|2663.76
#2025-04-11|2676.69
#2025-04-14|2770.93
#2025-04-15|2821.01
#2025-04-16|2811.01
#2025-04-17|2791.99
#2025-04-18|2791.57
#2025-04-21|2825.84
#2025-04-22|2812.82
#2025-04-23|2838.93
#2025-04-24|2867.11
#2025-04-25|2904.21
#2025-04-28|2914.10
#2025-04-29|2906.91
#2025-04-30|2940.58
#2025-05-01|2923.92
#2025-05-02|3029.13
#2025-05-05|3030.39
#2025-05-06|3021.87
#2025-05-07|3012.55
#2025-05-08|3042.32
#2025-05-09|3039.09
#2025-05-12|3048.00
#2025-05-13|3090.87
#2025-05-14|3099.89
#2025-05-15|3113.14
#2025-05-16|3107.41
#2025-05-19|3148.58
#2025-05-20|3170.26
#2025-05-21|3183.28
#2025-05-22|3139.50
#2025-05-23|3128.71
#2025-05-26|3185.72
#2025-05-27|3193.21
#2025-05-28|3174.86
#2025-05-29|3178.96
#2025-05-30|3169.27
#2025-06-02|3178.87
#2025-06-03|3186.85
#2025-06-04|3227.48
#2025-06-05|3247.12
#2025-06-06|3222.19
#2025-06-09|3224.63
#2025-06-10|3218.65
#2025-06-11|3229.19
#2025-06-12|3244.54
#2025-06-13|3207.53
#2025-06-16|3248.00
#2025-06-17|3209.92
#2025-06-18|3182.76
#2025-06-19|3136.08
#2025-06-20|3158.32
#2025-06-23|3149.03
#2025-06-24|3216.32
#2025-06-25|3215.12
#2025-06-26|3267.69
#2025-06-27|3331.92
#2025-06-30|3320.06
#2025-07-01|3286.89
#2025-07-02|3304.04
#2025-07-03|3317.55
#2025-07-04|3302.59
#2025-07-07|3324.35
#2025-07-08|3320.81
#2025-07-09|3365.99
#2025-07-10|3374.00
#2025-07-11|3358.27
#2025-07-14|3339.36
#2025-07-15|3317.77
#2025-07-16|3285.89
#2025-07-17|3364.55
#2025-07-18|3379.45
#2025-07-21|3392.11
#2025-07-22|3356.90
#2025-07-23|3414.07
#2025-07-24|3427.56
#2025-07-25|3408.48
#2025-07-28|3363.51
#2025-07-29|3360.59
#2025-07-30|3339.09
#2025-07-31|3315.35
#2025-08-01|3257.36
#2025-08-04|3291.66
#2025-08-05|3298.05
#2025-08-06|3321.80
#2025-08-07|3354.52
#2025-08-08|3372.26
#2025-08-11|3324.48
#2025-08-12|3378.12
#2025-08-13|3393.36
#2025-08-14|3405.77
#2025-08-15|3412.07
#2025-08-18|3395.69
#2025-08-19|3412.71
#2025-08-20|3373.15
#2025-08-21|3362.26
#2025-08-22|3424.37
#2025-08-25|3392.35
#2025-08-26|3363.54
#2025-08-27|3339.55
#2025-08-28|3370.61
#2025-08-29|3365.25
#2025-09-01|3389.29
#2025-09-02|3302.68
#2025-09-03|3332.28
#2025-09-04|3336.16
#2025-09-05|3377.54
#2025-09-08|3427.29
#2025-09-09|3405.71
#2025-09-10|3424.68
#2025-09-11|3461.73
#2025-09-12|3467.16
#2025-09-15|3496.65
#2025-09-16|3477.31
#2025-09-17|3460.09
#2025-09-18|3465.66
#2025-09-19|3451.64
#2025-09-22|3456.15
#2025-09-23|3473.13
#2025-09-24|3451.03
#2025-09-25|3401.07
#2025-09-26|3431.28
#2025-09-29|3440.88
#2025-09-30|3473.42
#2025-10-01|3483.82
#2025-10-02|3521.49
#2025-10-03|3541.21
#2025-10-06|3520.47
#2025-10-07|3493.10
#2025-10-08|3512.40
#2025-10-09|3493.06
#2025-10-10|3445.04
#2025-10-13|3453.72
#2025-10-14|3440.33
#2025-10-15|3452.02
#2025-10-16|3501.60
#2025-10-17|3430.84
#2025-10-20|3484.54
#2025-10-21|3489.08
#2025-10-22|3481.03
#2025-10-23|3508.84
#2025-10-24|3535.43
#2025-10-27|3545.00
#2025-10-28|3540.20
#2025-10-29|3529.59
#2025-10-30|3488.26
#2025-10-31|3470.18
#2025-11-03|3461.91
#2025-11-04|3414.63
#2025-11-05|3421.47
#2025-11-06|3381.84
#2025-11-07|3368.61
#2025-11-10|3414.21
#2025-11-11|3453.72
#2025-11-12|3473.92
#2025-11-13|3437.71
#2025-11-14|3404.69
#2025-11-17|3376.09
#2025-11-18|3303.01
#2025-11-19|3293.18
#2025-11-20|3309.21
#2025-11-21|3260.46
#2025-11-24|3277.69
#2025-11-25|3322.52
#2025-11-26|3359.98
#2025-11-27|3375.88
#2025-11-28|3389.77
#2025-12-01|3362.50
#2025-12-02|3359.50
#2025-12-03|3393.65
#2025-12-04|3436.31
#2025-12-05|3438.55
#2025-12-08|3447.94
#2025-12-09|3440.79
#2025-12-10|3432.83
#2025-12-11|3496.42
#2025-12-12|3482.44
#2025-12-15|3514.29
#2025-12-16|3491.60
#2025-12-17|3452.81
#2025-12-18|3501.13
#2025-12-19|3507.62
#2025-12-22|3525.64
#2025-12-23|3532.69
#2025-12-24|3532.51
#2025-12-25|3531.80
#2025-12-26|3531.67
#2025-12-29|3526.67
#2025-12-30|3546.70
#2025-12-31|3536.60
#2026-01-01|3537.59
#2026-01-02|3577.61
#2026-01-05|3639.88
#2026-01-06|3652.23
#2026-01-07|3721.43
#2026-01-08|3689.13
#2026-01-09|3710.09
#2026-01-12|3740.39
#2026-01-13|3719.03
#2026-01-14|3703.50
#2026-01-15|3721.31
#2026-01-16|3729.16
#2026-01-19|3688.27
#2026-01-20|3694.89
#2026-01-21|3687.01
#2026-01-22|3722.37
#2026-01-23|3732.45
#2026-01-26|3765.25
#2026-01-27|3801.41
#2026-01-28|3772.31
#2026-01-29|3775.55
#2026-01-30|3770.47
#2026-02-02|3762.27
#2026-02-03|3793.15
#2026-02-04|3749.94
#2026-02-05|3727.41
#2026-02-06|3791.35
#2026-02-09|3877.32
#2026-02-10|3870.57
#2026-02-11|3849.76
#2026-02-12|3813.55
#2026-02-13|3831.60
#2026-02-16|3831.62
#2026-02-17|3815.43
#2026-02-18|3892.08
#2026-02-19|3848.45
#2026-02-20|3893.57
#2026-02-23|3852.59
#2026-02-24|3857.56
#2026-02-25|3875.59
#2026-02-26|3893.13
#2026-02-27|3899.20
#2026-03-02|3810.28
#2026-03-03|3643.82
#2026-03-04|3725.20
#2026-03-05|3632.03
#2026-03-06|3604.74
#2026-03-09|3564.45
#2026-03-10|3674.56
#2026-03-11|3615.96
#2026-03-12|3581.11
#2026-03-13|3497.78
#2026-03-16|3522.24
#2026-03-17|3552.31
#2026-03-18|3556.06
#2026-03-19|3428.75
#2026-03-20|3370.51
#2026-03-23|3429.45
#2026-03-24|3420.63
#2026-03-25|3472.64
#2026-03-26|3404.81
#2026-03-27|3328.31
#2026-03-30|3319.29
#2026-03-31|3366.14
#2026-04-01|3530.71
#2026-04-02|3477.79