Table Data - Nasdaq EMEA Industrials TR Index
| Title | Nasdaq EMEA Industrials TR Index |
|---|---|
| Series ID | NASDAQNQEMEA50T |
| 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 2025-12-17 |
| Last Updated | 2025-12-17 10:44 PM CST |
| Notes | For more information about this series, see: NQEMEA50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 356.23 |
| 2001-04-02 | 350.99 |
| 2001-04-03 | 342.91 |
| 2001-04-04 | 349.35 |
| 2001-04-05 | 353.19 |
| 2001-04-06 | 355.39 |
| 2001-04-09 | 358.51 |
| 2001-04-10 | 362.42 |
| 2001-04-11 | 364.11 |
| 2001-04-12 | 368.66 |
| 2001-04-13 | . |
| 2001-04-16 | 365.52 |
| 2001-04-17 | 362.01 |
| 2001-04-18 | 368.18 |
| 2001-04-19 | 378.25 |
| 2001-04-20 | 380.24 |
| 2001-04-23 | 374.57 |
| 2001-04-24 | 374.63 |
| 2001-04-25 | 375.60 |
| 2001-04-26 | 377.17 |
| 2001-04-27 | 377.90 |
| 2001-04-30 | 381.81 |
| 2001-05-01 | 383.18 |
| 2001-05-02 | 385.49 |
| 2001-05-03 | 381.82 |
| 2001-05-04 | 382.98 |
| 2001-05-07 | 383.11 |
| 2001-05-08 | 380.86 |
| 2001-05-09 | 378.39 |
| 2001-05-10 | 381.78 |
| 2001-05-11 | 378.38 |
| 2001-05-14 | 373.85 |
| 2001-05-15 | 378.77 |
| 2001-05-16 | 383.71 |
| 2001-05-17 | 387.72 |
| 2001-05-18 | 387.72 |
| 2001-05-21 | 390.76 |
| 2001-05-22 | 390.83 |
| 2001-05-23 | 387.42 |
| 2001-05-24 | 385.20 |
| 2001-05-25 | 383.80 |
| 2001-05-28 | . |
| 2001-05-29 | 380.22 |
| 2001-05-30 | 376.15 |
| 2001-05-31 | 374.69 |
| 2001-06-01 | 372.40 |
| 2001-06-04 | 374.15 |
| 2001-06-05 | 378.44 |
| 2001-06-06 | 376.30 |
| 2001-06-07 | 374.37 |
| 2001-06-08 | 372.29 |
| 2001-06-11 | 364.69 |
| 2001-06-12 | 359.87 |
| 2001-06-13 | 363.70 |
| 2001-06-14 | 361.08 |
| 2001-06-15 | 358.57 |
| 2001-06-18 | 354.77 |
| 2001-06-19 | 355.12 |
| 2001-06-20 | 346.58 |
| 2001-06-21 | 347.39 |
| 2001-06-22 | 348.51 |
| 2001-06-25 | 352.08 |
| 2001-06-26 | 347.10 |
| 2001-06-27 | 344.27 |
| 2001-06-28 | 345.04 |
| 2001-06-29 | 346.19 |
| 2001-07-02 | 349.54 |
| 2001-07-03 | 349.79 |
| 2001-07-04 | . |
| 2001-07-05 | 338.09 |
| 2001-07-06 | 334.30 |
| 2001-07-09 | 333.54 |
| 2001-07-10 | 336.46 |
| 2001-07-11 | 335.04 |
| 2001-07-12 | 336.33 |
| 2001-07-13 | 336.30 |
| 2001-07-16 | 334.30 |
| 2001-07-17 | 332.66 |
| 2001-07-18 | 336.93 |
| 2001-07-19 | 337.94 |
| 2001-07-20 | 336.15 |
| 2001-07-23 | 334.89 |
| 2001-07-24 | 327.28 |
| 2001-07-25 | 325.17 |
| 2001-07-26 | 327.71 |
| 2001-07-27 | 331.88 |
| 2001-07-30 | 334.93 |
| 2001-07-31 | 337.81 |
| 2001-08-01 | 342.10 |
| 2001-08-02 | 345.95 |
| 2001-08-03 | 344.99 |
| 2001-08-06 | 342.20 |
| 2001-08-07 | 340.02 |
| 2001-08-08 | 336.67 |
| 2001-08-09 | 336.13 |
| 2001-08-10 | 337.31 |
| 2001-08-13 | 339.55 |
| 2001-08-14 | 340.53 |
| 2001-08-15 | 342.97 |
| 2001-08-16 | 340.13 |
| 2001-08-17 | 336.85 |
| 2001-08-20 | 333.45 |
| 2001-08-21 | 334.53 |
| 2001-08-22 | 337.73 |
| 2001-08-23 | 336.51 |
| 2001-08-24 | 341.44 |
| 2001-08-27 | 340.00 |
| 2001-08-28 | 337.61 |
| 2001-08-29 | 335.50 |
| 2001-08-30 | 328.51 |
| 2001-08-31 | 327.31 |
| 2001-09-03 | . |
| 2001-09-04 | 322.84 |
| 2001-09-05 | 317.79 |
| 2001-09-06 | 311.55 |
| 2001-09-07 | 308.65 |
| 2001-09-10 | 301.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 282.03 |
| 2001-09-18 | 276.72 |
| 2001-09-19 | 271.41 |
| 2001-09-20 | 257.51 |
| 2001-09-21 | 250.87 |
| 2001-09-24 | 262.09 |
| 2001-09-25 | 269.09 |
| 2001-09-26 | 272.52 |
| 2001-09-27 | 272.44 |
| 2001-09-28 | 272.59 |
| 2001-10-01 | 272.59 |
| 2001-10-02 | 270.72 |
| 2001-10-03 | 272.18 |
| 2001-10-04 | 281.17 |
| 2001-10-05 | 280.69 |
| 2001-10-08 | 280.75 |
| 2001-10-09 | 281.48 |
| 2001-10-10 | 285.52 |
| 2001-10-11 | 291.83 |
| 2001-10-12 | 291.09 |
| 2001-10-15 | 288.33 |
| 2001-10-16 | 292.12 |
| 2001-10-17 | 296.11 |
| 2001-10-18 | 291.12 |
| 2001-10-19 | 285.91 |
| 2001-10-22 | 285.62 |
| 2001-10-23 | 291.50 |
| 2001-10-24 | 296.25 |
| 2001-10-25 | 293.62 |
| 2001-10-26 | 300.01 |
| 2001-10-29 | 299.92 |
| 2001-10-30 | 293.01 |
| 2001-10-31 | 295.09 |
| 2001-11-01 | 297.14 |
| 2001-11-02 | 296.82 |
| 2001-11-05 | 301.82 |
| 2001-11-06 | 302.93 |
| 2001-11-07 | 305.90 |
| 2001-11-08 | 309.52 |
| 2001-11-09 | 308.11 |
| 2001-11-12 | 302.60 |
| 2001-11-13 | 305.84 |
| 2001-11-14 | 312.82 |
| 2001-11-15 | 318.43 |
| 2001-11-16 | 321.77 |
| 2001-11-19 | 321.55 |
| 2001-11-20 | 319.11 |
| 2001-11-21 | 316.67 |
| 2001-11-22 | . |
| 2001-11-23 | 318.59 |
| 2001-11-26 | 320.65 |
| 2001-11-27 | 321.07 |
| 2001-11-28 | 316.05 |
| 2001-11-29 | 314.81 |
| 2001-11-30 | 319.97 |
| 2001-12-03 | 317.47 |
| 2001-12-04 | 322.11 |
| 2001-12-05 | 332.84 |
| 2001-12-06 | 336.32 |
| 2001-12-07 | 335.46 |
| 2001-12-10 | 329.53 |
| 2001-12-11 | 329.43 |
| 2001-12-12 | 329.53 |
| 2001-12-13 | 324.56 |
| 2001-12-14 | 323.41 |
| 2001-12-17 | 330.21 |
| 2001-12-18 | 330.41 |
| 2001-12-19 | 326.17 |
| 2001-12-20 | 320.94 |
| 2001-12-21 | 322.79 |
| 2001-12-24 | 320.00 |
| 2001-12-25 | . |
| 2001-12-26 | 320.58 |
| 2001-12-27 | 327.55 |
| 2001-12-28 | 328.57 |
| 2001-12-31 | 331.37 |
| 2002-01-01 | . |
| 2002-01-02 | 334.24 |
| 2002-01-03 | 341.96 |
| 2002-01-04 | 343.86 |
| 2002-01-07 | 342.33 |
| 2002-01-08 | 341.00 |
| 2002-01-09 | 343.09 |
| 2002-01-10 | 340.98 |
| 2002-01-11 | 340.73 |
| 2002-01-14 | 335.17 |
| 2002-01-15 | 333.60 |
| 2002-01-16 | 324.39 |
| 2002-01-17 | 328.01 |
| 2002-01-18 | 327.18 |
| 2002-01-21 | . |
| 2002-01-22 | 323.27 |
| 2002-01-23 | 323.33 |
| 2002-01-24 | 323.97 |
| 2002-01-25 | 319.19 |
| 2002-01-28 | 319.90 |
| 2002-01-29 | 317.01 |
| 2002-01-30 | 313.51 |
| 2002-01-31 | 315.87 |
| 2002-02-01 | 317.99 |
| 2002-02-04 | 316.51 |
| 2002-02-05 | 313.41 |
| 2002-02-06 | 312.06 |
| 2002-02-07 | 315.08 |
| 2002-02-08 | 314.62 |
| 2002-02-11 | 318.96 |
| 2002-02-12 | 318.71 |
| 2002-02-13 | 318.69 |
| 2002-02-14 | 320.54 |
| 2002-02-15 | 320.80 |
| 2002-02-18 | . |
| 2002-02-19 | 314.65 |
| 2002-02-20 | 311.16 |
| 2002-02-21 | 313.59 |
| 2002-02-22 | 310.73 |
| 2002-02-25 | 313.61 |
| 2002-02-26 | 317.89 |
| 2002-02-27 | 321.54 |
| 2002-02-28 | 322.16 |
| 2002-03-01 | 325.95 |
| 2002-03-04 | 337.29 |
| 2002-03-05 | 337.74 |
| 2002-03-06 | 339.89 |
| 2002-03-07 | 346.92 |
| 2002-03-08 | 347.49 |
| 2002-03-11 | 346.38 |
| 2002-03-12 | 340.93 |
| 2002-03-13 | 341.73 |
| 2002-03-14 | 345.29 |
| 2002-03-15 | 347.87 |
| 2002-03-18 | 350.58 |
| 2002-03-19 | 350.97 |
| 2002-03-20 | 348.61 |
| 2002-03-21 | 347.28 |
| 2002-03-22 | 348.59 |
| 2002-03-25 | 346.34 |
| 2002-03-26 | 345.18 |
| 2002-03-27 | 345.09 |
| 2002-03-28 | 348.33 |
| 2002-03-29 | . |
| 2002-04-01 | 351.38 |
| 2002-04-02 | 350.18 |
| 2002-04-03 | 349.73 |
| 2002-04-04 | 348.21 |
| 2002-04-05 | 347.64 |
| 2002-04-08 | 342.32 |
| 2002-04-09 | 344.05 |
| 2002-04-10 | 347.64 |
| 2002-04-11 | 345.42 |
| 2002-04-12 | 343.56 |
| 2002-04-15 | 345.72 |
| 2002-04-16 | 351.15 |
| 2002-04-17 | 353.50 |
| 2002-04-18 | 352.16 |
| 2002-04-19 | 351.48 |
| 2002-04-22 | 347.77 |
| 2002-04-23 | 347.63 |
| 2002-04-24 | 346.54 |
| 2002-04-25 | 347.32 |
| 2002-04-26 | 346.97 |
| 2002-04-29 | 348.11 |
| 2002-04-30 | 350.22 |
| 2002-05-01 | 351.93 |
| 2002-05-02 | 350.89 |
| 2002-05-03 | 352.22 |
| 2002-05-06 | 352.06 |
| 2002-05-07 | 349.37 |
| 2002-05-08 | 354.64 |
| 2002-05-09 | 353.26 |
| 2002-05-10 | 352.93 |
| 2002-05-13 | 355.99 |
| 2002-05-14 | 356.44 |
| 2002-05-15 | 359.71 |
| 2002-05-16 | 359.87 |
| 2002-05-17 | 364.28 |
| 2002-05-20 | 363.77 |
| 2002-05-21 | 362.52 |
| 2002-05-22 | 361.12 |
| 2002-05-23 | 358.27 |
| 2002-05-24 | 359.52 |
| 2002-05-27 | . |
| 2002-05-28 | 361.47 |
| 2002-05-29 | 359.54 |
| 2002-05-30 | 357.55 |
| 2002-05-31 | 358.85 |
| 2002-06-03 | 358.57 |
| 2002-06-04 | 355.26 |
| 2002-06-05 | 352.63 |
| 2002-06-06 | 355.44 |
| 2002-06-07 | 351.20 |
| 2002-06-10 | 351.18 |
| 2002-06-11 | 351.39 |
| 2002-06-12 | 347.95 |
| 2002-06-13 | 345.62 |
| 2002-06-14 | 336.72 |
| 2002-06-17 | 342.11 |
| 2002-06-18 | 343.92 |
| 2002-06-19 | 341.14 |
| 2002-06-20 | 338.54 |
| 2002-06-21 | 339.69 |
| 2002-06-24 | 336.17 |
| 2002-06-25 | 339.12 |
| 2002-06-26 | 338.18 |
| 2002-06-27 | 342.52 |
| 2002-06-28 | 350.06 |
| 2002-07-01 | 349.65 |
| 2002-07-02 | 342.29 |
| 2002-07-03 | 332.14 |
| 2002-07-04 | . |
| 2002-07-05 | 343.27 |
| 2002-07-08 | 346.83 |
| 2002-07-09 | 344.02 |
| 2002-07-10 | 333.90 |
| 2002-07-11 | 327.53 |
| 2002-07-12 | 327.49 |
| 2002-07-15 | 324.21 |
| 2002-07-16 | 322.11 |
| 2002-07-17 | 329.43 |
| 2002-07-18 | 331.90 |
| 2002-07-19 | 324.53 |
| 2002-07-22 | 310.18 |
| 2002-07-23 | 300.20 |
| 2002-07-24 | 292.77 |
| 2002-07-25 | 296.56 |
| 2002-07-26 | 288.83 |
| 2002-07-29 | 299.16 |
| 2002-07-30 | 303.56 |
| 2002-07-31 | 301.06 |
| 2002-08-01 | 294.12 |
| 2002-08-02 | 289.39 |
| 2002-08-05 | 278.01 |
| 2002-08-06 | 278.44 |
| 2002-08-07 | 279.36 |
| 2002-08-08 | 286.64 |
| 2002-08-09 | 289.25 |
| 2002-08-12 | 286.62 |
| 2002-08-13 | 288.31 |
| 2002-08-14 | 287.08 |
| 2002-08-15 | 289.21 |
| 2002-08-16 | 291.12 |
| 2002-08-19 | 294.56 |
| 2002-08-20 | 293.80 |
| 2002-08-21 | 302.66 |
| 2002-08-22 | 304.51 |
| 2002-08-23 | 303.50 |
| 2002-08-26 | 300.98 |
| 2002-08-27 | 306.61 |
| 2002-08-28 | 299.87 |
| 2002-08-29 | 296.52 |
| 2002-08-30 | 296.33 |
| 2002-09-02 | . |
| 2002-09-03 | 287.86 |
| 2002-09-04 | 286.95 |
| 2002-09-05 | 282.89 |
| 2002-09-06 | 285.69 |
| 2002-09-09 | 281.64 |
| 2002-09-10 | 284.56 |
| 2002-09-11 | 288.08 |
| 2002-09-12 | 280.25 |
| 2002-09-13 | 276.46 |
| 2002-09-16 | 272.98 |
| 2002-09-17 | 268.88 |
| 2002-09-18 | 261.86 |
| 2002-09-19 | 256.81 |
| 2002-09-20 | 257.68 |
| 2002-09-23 | 250.95 |
| 2002-09-24 | 245.77 |
| 2002-09-25 | 248.58 |
| 2002-09-26 | 252.62 |
| 2002-09-27 | 251.42 |
| 2002-09-30 | 244.96 |
| 2002-10-01 | 242.54 |
| 2002-10-02 | 243.50 |
| 2002-10-03 | 240.74 |
| 2002-10-04 | 235.80 |
| 2002-10-07 | 232.00 |
| 2002-10-08 | 230.03 |
| 2002-10-09 | 228.10 |
| 2002-10-10 | 230.77 |
| 2002-10-11 | 242.28 |
| 2002-10-14 | 240.66 |
| 2002-10-15 | 254.69 |
| 2002-10-16 | 253.41 |
| 2002-10-17 | 259.83 |
| 2002-10-18 | 260.01 |
| 2002-10-21 | 260.81 |
| 2002-10-22 | 254.14 |
| 2002-10-23 | 248.48 |
| 2002-10-24 | 252.71 |
| 2002-10-25 | 252.35 |
| 2002-10-28 | 257.03 |
| 2002-10-29 | 249.35 |
| 2002-10-30 | 254.25 |
| 2002-10-31 | 261.43 |
| 2002-11-01 | 260.35 |
| 2002-11-04 | 269.78 |
| 2002-11-05 | 271.06 |
| 2002-11-06 | 268.60 |
| 2002-11-07 | 267.81 |
| 2002-11-08 | 265.78 |
| 2002-11-11 | 261.52 |
| 2002-11-12 | 265.31 |
| 2002-11-13 | 263.13 |
| 2002-11-14 | 266.65 |
| 2002-11-15 | 268.93 |
| 2002-11-18 | 271.67 |
| 2002-11-19 | 270.86 |
| 2002-11-20 | 269.20 |
| 2002-11-21 | 275.40 |
| 2002-11-22 | 278.57 |
| 2002-11-25 | 276.26 |
| 2002-11-26 | 273.06 |
| 2002-11-27 | 276.61 |
| 2002-11-28 | . |
| 2002-11-29 | 283.54 |
| 2002-12-02 | 284.88 |
| 2002-12-03 | 280.34 |
| 2002-12-04 | 279.40 |
| 2002-12-05 | 274.62 |
| 2002-12-06 | 274.67 |
| 2002-12-09 | 270.27 |
| 2002-12-10 | 270.60 |
| 2002-12-11 | 270.82 |
| 2002-12-12 | 267.26 |
| 2002-12-13 | 266.33 |
| 2002-12-16 | 269.49 |
| 2002-12-17 | 268.49 |
| 2002-12-18 | 263.25 |
| 2002-12-19 | 262.30 |
| 2002-12-20 | 264.28 |
| 2002-12-23 | 262.42 |
| 2002-12-24 | 263.40 |
| 2002-12-25 | . |
| 2002-12-26 | 263.90 |
| 2002-12-27 | 260.42 |
| 2002-12-30 | 262.35 |
| 2002-12-31 | 264.90 |
| 2003-01-01 | . |
| 2003-01-02 | 271.25 |
| 2003-01-03 | 274.36 |
| 2003-01-06 | 277.94 |
| 2003-01-07 | 275.72 |
| 2003-01-08 | 268.37 |
| 2003-01-09 | 271.48 |
| 2003-01-10 | 273.33 |
| 2003-01-13 | 274.87 |
| 2003-01-14 | 276.40 |
| 2003-01-15 | 273.47 |
| 2003-01-16 | 273.37 |
| 2003-01-17 | 270.83 |
| 2003-01-20 | . |
| 2003-01-21 | 268.44 |
| 2003-01-22 | 263.82 |
| 2003-01-23 | 263.71 |
| 2003-01-24 | 261.38 |
| 2003-01-27 | 253.39 |
| 2003-01-28 | 253.70 |
| 2003-01-29 | 252.57 |
| 2003-01-30 | 253.91 |
| 2003-01-31 | 254.57 |
| 2003-02-03 | 258.02 |
| 2003-02-04 | 253.59 |
| 2003-02-05 | 255.71 |
| 2003-02-06 | 252.09 |
| 2003-02-07 | 248.29 |
| 2003-02-10 | 245.56 |
| 2003-02-11 | 247.17 |
| 2003-02-12 | 244.47 |
| 2003-02-13 | 245.86 |
| 2003-02-14 | 247.12 |
| 2003-02-17 | . |
| 2003-02-18 | 250.76 |
| 2003-02-19 | 249.73 |
| 2003-02-20 | 249.22 |
| 2003-02-21 | 249.41 |
| 2003-02-24 | 245.76 |
| 2003-02-25 | 238.61 |
| 2003-02-26 | 237.70 |
| 2003-02-27 | 238.82 |
| 2003-02-28 | 242.83 |
| 2003-03-03 | 244.76 |
| 2003-03-04 | 243.26 |
| 2003-03-05 | 244.13 |
| 2003-03-06 | 241.81 |
| 2003-03-07 | 240.65 |
| 2003-03-10 | 237.26 |
| 2003-03-11 | 235.71 |
| 2003-03-12 | 229.55 |
| 2003-03-13 | 234.89 |
| 2003-03-14 | 239.83 |
| 2003-03-17 | 244.22 |
| 2003-03-18 | 247.92 |
| 2003-03-19 | 250.40 |
| 2003-03-20 | 250.49 |
| 2003-03-21 | 255.67 |
| 2003-03-24 | 250.12 |
| 2003-03-25 | 252.08 |
| 2003-03-26 | 251.42 |
| 2003-03-27 | 249.39 |
| 2003-03-28 | 246.83 |
| 2003-03-31 | 244.91 |
| 2003-04-01 | 245.59 |
| 2003-04-02 | 250.24 |
| 2003-04-03 | 250.62 |
| 2003-04-04 | 252.47 |
| 2003-04-07 | 260.06 |
| 2003-04-08 | 257.62 |
| 2003-04-09 | 257.47 |
| 2003-04-10 | 257.95 |
| 2003-04-11 | 259.48 |
| 2003-04-14 | 261.64 |
| 2003-04-15 | 265.42 |
| 2003-04-16 | 267.04 |
| 2003-04-17 | 269.74 |
| 2003-04-18 | . |
| 2003-04-21 | 268.22 |
| 2003-04-22 | 271.85 |
| 2003-04-23 | 275.10 |
| 2003-04-24 | 275.39 |
| 2003-04-25 | 273.68 |
| 2003-04-28 | 278.17 |
| 2003-04-29 | 280.41 |
| 2003-04-30 | 283.55 |
| 2003-05-01 | 285.64 |
| 2003-05-02 | 285.18 |
| 2003-05-05 | 289.60 |
| 2003-05-06 | 294.89 |
| 2003-05-07 | 292.92 |
| 2003-05-08 | 288.39 |
| 2003-05-09 | 291.62 |
| 2003-05-12 | 290.90 |
| 2003-05-13 | 290.73 |
| 2003-05-14 | 290.61 |
| 2003-05-15 | 291.34 |
| 2003-05-16 | 294.23 |
| 2003-05-19 | 290.25 |
| 2003-05-20 | 289.96 |
| 2003-05-21 | 289.52 |
| 2003-05-22 | 289.72 |
| 2003-05-23 | 290.27 |
| 2003-05-26 | . |
| 2003-05-27 | 292.74 |
| 2003-05-28 | 294.01 |
| 2003-05-29 | 296.77 |
| 2003-05-30 | 299.24 |
| 2003-06-02 | 303.26 |
| 2003-06-03 | 299.92 |
| 2003-06-04 | 303.17 |
| 2003-06-05 | 309.59 |
| 2003-06-06 | 313.62 |
| 2003-06-09 | 312.38 |
| 2003-06-10 | 310.72 |
| 2003-06-11 | 314.93 |
| 2003-06-12 | 316.69 |
| 2003-06-13 | 315.20 |
| 2003-06-16 | 321.07 |
| 2003-06-17 | 322.82 |
| 2003-06-18 | 318.28 |
| 2003-06-19 | 315.25 |
| 2003-06-20 | 315.42 |
| 2003-06-23 | 309.88 |
| 2003-06-24 | 307.21 |
| 2003-06-25 | 309.60 |
| 2003-06-26 | 306.64 |
| 2003-06-27 | 308.15 |
| 2003-06-30 | 307.88 |
| 2003-07-01 | 306.84 |
| 2003-07-02 | 310.99 |
| 2003-07-03 | 314.48 |
| 2003-07-04 | . |
| 2003-07-07 | 318.02 |
| 2003-07-08 | 319.14 |
| 2003-07-09 | 318.50 |
| 2003-07-10 | 315.40 |
| 2003-07-11 | 317.10 |
| 2003-07-14 | 320.43 |
| 2003-07-15 | 319.36 |
| 2003-07-16 | 318.26 |
| 2003-07-17 | 315.75 |
| 2003-07-18 | 317.53 |
| 2003-07-21 | 318.57 |
| 2003-07-22 | 319.32 |
| 2003-07-23 | 320.89 |
| 2003-07-24 | 327.38 |
| 2003-07-25 | 329.19 |
| 2003-07-28 | 331.50 |
| 2003-07-29 | 332.51 |
| 2003-07-30 | 331.35 |
| 2003-07-31 | 332.47 |
| 2003-08-01 | 332.64 |
| 2003-08-04 | 333.60 |
| 2003-08-05 | 336.35 |
| 2003-08-06 | 334.04 |
| 2003-08-07 | 333.86 |
| 2003-08-08 | 332.78 |
| 2003-08-11 | 332.50 |
| 2003-08-12 | 333.08 |
| 2003-08-13 | 337.21 |
| 2003-08-14 | 338.90 |
| 2003-08-15 | 341.35 |
| 2003-08-18 | 342.75 |
| 2003-08-19 | 345.93 |
| 2003-08-20 | 346.93 |
| 2003-08-21 | 345.65 |
| 2003-08-22 | 344.34 |
| 2003-08-25 | 341.37 |
| 2003-08-26 | 337.60 |
| 2003-08-27 | 339.75 |
| 2003-08-28 | 342.59 |
| 2003-08-29 | 346.09 |
| 2003-09-01 | . |
| 2003-09-02 | 350.02 |
| 2003-09-03 | 354.92 |
| 2003-09-04 | 355.75 |
| 2003-09-05 | 357.24 |
| 2003-09-08 | 360.11 |
| 2003-09-09 | 358.00 |
| 2003-09-10 | 351.95 |
| 2003-09-11 | 352.38 |
| 2003-09-12 | 354.56 |
| 2003-09-15 | 356.93 |
| 2003-09-16 | 356.34 |
| 2003-09-17 | 359.40 |
| 2003-09-18 | 362.79 |
| 2003-09-19 | 363.63 |
| 2003-09-22 | 359.41 |
| 2003-09-23 | 357.12 |
| 2003-09-24 | 355.58 |
| 2003-09-25 | 352.92 |
| 2003-09-26 | 350.89 |
| 2003-09-29 | 351.94 |
| 2003-09-30 | 348.50 |
| 2003-10-01 | 354.14 |
| 2003-10-02 | 355.75 |
| 2003-10-03 | 363.41 |
| 2003-10-06 | 365.22 |
| 2003-10-07 | 366.00 |
| 2003-10-08 | 368.77 |
| 2003-10-09 | 372.04 |
| 2003-10-10 | 373.75 |
| 2003-10-13 | 374.81 |
| 2003-10-14 | 377.04 |
| 2003-10-15 | 379.86 |
| 2003-10-16 | 380.22 |
| 2003-10-17 | 377.69 |
| 2003-10-20 | 379.23 |
| 2003-10-21 | 379.88 |
| 2003-10-22 | 375.39 |
| 2003-10-23 | 373.70 |
| 2003-10-24 | 374.12 |
| 2003-10-27 | 376.50 |
| 2003-10-28 | 378.23 |
| 2003-10-29 | 382.36 |
| 2003-10-30 | 385.35 |
| 2003-10-31 | 384.69 |
| 2003-11-03 | 386.04 |
| 2003-11-04 | 385.62 |
| 2003-11-05 | 383.29 |
| 2003-11-06 | 381.92 |
| 2003-11-07 | 388.25 |
| 2003-11-10 | 386.97 |
| 2003-11-11 | 385.14 |
| 2003-11-12 | 389.42 |
| 2003-11-13 | 393.56 |
| 2003-11-14 | 397.27 |
| 2003-11-17 | 389.06 |
| 2003-11-18 | 392.02 |
| 2003-11-19 | 390.70 |
| 2003-11-20 | 388.61 |
| 2003-11-21 | 390.28 |
| 2003-11-24 | 390.98 |
| 2003-11-25 | 393.10 |
| 2003-11-26 | 396.35 |
| 2003-11-27 | . |
| 2003-11-28 | 399.57 |
| 2003-12-01 | 405.45 |
| 2003-12-02 | 408.34 |
| 2003-12-03 | 413.14 |
| 2003-12-04 | 411.34 |
| 2003-12-05 | 410.21 |
| 2003-12-08 | 409.80 |
| 2003-12-09 | 412.10 |
| 2003-12-10 | 409.09 |
| 2003-12-11 | 408.47 |
| 2003-12-12 | 412.42 |
| 2003-12-15 | 415.17 |
| 2003-12-16 | 412.67 |
| 2003-12-17 | 410.65 |
| 2003-12-18 | 410.83 |
| 2003-12-19 | 411.98 |
| 2003-12-22 | 413.48 |
| 2003-12-23 | 415.09 |
| 2003-12-24 | 416.84 |
| 2003-12-25 | . |
| 2003-12-26 | 416.68 |
| 2003-12-29 | 420.06 |
| 2003-12-30 | 422.71 |
| 2003-12-31 | 425.70 |
| 2004-01-01 | . |
| 2004-01-02 | 429.15 |
| 2004-01-05 | 434.02 |
| 2004-01-06 | 435.26 |
| 2004-01-07 | 434.46 |
| 2004-01-08 | 441.39 |
| 2004-01-09 | 444.38 |
| 2004-01-12 | 439.57 |
| 2004-01-13 | 442.53 |
| 2004-01-14 | 445.16 |
| 2004-01-15 | 443.14 |
| 2004-01-16 | 438.71 |
| 2004-01-19 | . |
| 2004-01-20 | 444.91 |
| 2004-01-21 | 447.25 |
| 2004-01-22 | 450.92 |
| 2004-01-23 | 449.63 |
| 2004-01-26 | 443.17 |
| 2004-01-27 | 447.31 |
| 2004-01-28 | 447.63 |
| 2004-01-29 | 436.71 |
| 2004-01-30 | 438.27 |
| 2004-02-02 | 440.41 |
| 2004-02-03 | 442.28 |
| 2004-02-04 | 437.84 |
| 2004-02-05 | 441.40 |
| 2004-02-06 | 449.87 |
| 2004-02-09 | 454.02 |
| 2004-02-10 | 455.46 |
| 2004-02-11 | 457.63 |
| 2004-02-12 | 466.31 |
| 2004-02-13 | 463.61 |
| 2004-02-16 | . |
| 2004-02-17 | 468.23 |
| 2004-02-18 | 467.80 |
| 2004-02-19 | 465.69 |
| 2004-02-20 | 457.15 |
| 2004-02-23 | 456.03 |
| 2004-02-24 | 453.85 |
| 2004-02-25 | 451.13 |
| 2004-02-26 | 449.19 |
| 2004-02-27 | 449.37 |
| 2004-03-01 | 455.19 |
| 2004-03-02 | 454.48 |
| 2004-03-03 | 448.50 |
| 2004-03-04 | 450.74 |
| 2004-03-05 | 459.06 |
| 2004-03-08 | 457.20 |
| 2004-03-09 | 453.14 |
| 2004-03-10 | 441.83 |
| 2004-03-11 | 431.57 |
| 2004-03-12 | 431.51 |
| 2004-03-15 | 424.27 |
| 2004-03-16 | 429.91 |
| 2004-03-17 | 431.88 |
| 2004-03-18 | 433.77 |
| 2004-03-19 | 432.52 |
| 2004-03-22 | 425.20 |
| 2004-03-23 | 425.83 |
| 2004-03-24 | 422.13 |
| 2004-03-25 | 429.11 |
| 2004-03-26 | 426.85 |
| 2004-03-29 | 433.93 |
| 2004-03-30 | 435.39 |
| 2004-03-31 | 438.87 |
| 2004-04-01 | 446.97 |
| 2004-04-02 | 445.27 |
| 2004-04-05 | 443.48 |
| 2004-04-06 | 443.03 |
| 2004-04-07 | 447.65 |
| 2004-04-08 | 447.20 |
| 2004-04-09 | . |
| 2004-04-12 | 446.17 |
| 2004-04-13 | 442.84 |
| 2004-04-14 | 436.57 |
| 2004-04-15 | 435.45 |
| 2004-04-16 | 440.42 |
| 2004-04-19 | 441.55 |
| 2004-04-20 | 443.12 |
| 2004-04-21 | 437.40 |
| 2004-04-22 | 440.65 |
| 2004-04-23 | 444.67 |
| 2004-04-26 | 447.76 |
| 2004-04-27 | 449.20 |
| 2004-04-28 | 439.83 |
| 2004-04-29 | 437.27 |
| 2004-04-30 | 434.49 |
| 2004-05-03 | 437.01 |
| 2004-05-04 | 442.10 |
| 2004-05-05 | 444.86 |
| 2004-05-06 | 434.24 |
| 2004-05-07 | 428.07 |
| 2004-05-10 | 413.66 |
| 2004-05-11 | 416.65 |
| 2004-05-12 | 415.25 |
| 2004-05-13 | 417.07 |
| 2004-05-14 | 414.22 |
| 2004-05-17 | 411.99 |
| 2004-05-18 | 414.30 |
| 2004-05-19 | 424.97 |
| 2004-05-20 | 419.28 |
| 2004-05-21 | 423.55 |
| 2004-05-24 | 424.70 |
| 2004-05-25 | 426.42 |
| 2004-05-26 | 429.93 |
| 2004-05-27 | 437.79 |
| 2004-05-28 | 437.18 |
| 2004-05-31 | . |
| 2004-06-01 | 435.25 |
| 2004-06-02 | 440.69 |
| 2004-06-03 | 439.73 |
| 2004-06-04 | 443.12 |
| 2004-06-07 | 448.96 |
| 2004-06-08 | 448.97 |
| 2004-06-09 | 442.57 |
| 2004-06-10 | 443.38 |
| 2004-06-11 | . |
| 2004-06-14 | 437.08 |
| 2004-06-15 | 438.95 |
| 2004-06-16 | 439.37 |
| 2004-06-17 | 439.69 |
| 2004-06-18 | 443.42 |
| 2004-06-21 | 442.89 |
| 2004-06-22 | 439.88 |
| 2004-06-23 | 442.54 |
| 2004-06-24 | 447.95 |
| 2004-06-25 | 446.90 |
| 2004-06-28 | 452.43 |
| 2004-06-29 | 450.38 |
| 2004-06-30 | 453.26 |
| 2004-07-01 | 451.98 |
| 2004-07-02 | 453.03 |
| 2004-07-05 | . |
| 2004-07-06 | 449.03 |
| 2004-07-07 | 451.41 |
| 2004-07-08 | 452.36 |
| 2004-07-09 | 450.75 |
| 2004-07-12 | 450.97 |
| 2004-07-13 | 450.92 |
| 2004-07-14 | 452.47 |
| 2004-07-15 | 449.36 |
| 2004-07-16 | 453.82 |
| 2004-07-19 | 451.21 |
| 2004-07-20 | 449.06 |
| 2004-07-21 | 448.47 |
| 2004-07-22 | 444.04 |
| 2004-07-23 | 438.49 |
| 2004-07-26 | 436.79 |
| 2004-07-27 | 436.05 |
| 2004-07-28 | 436.36 |
| 2004-07-29 | 442.70 |
| 2004-07-30 | 443.38 |
| 2004-08-02 | 442.81 |
| 2004-08-03 | 445.34 |
| 2004-08-04 | 441.38 |
| 2004-08-05 | 443.37 |
| 2004-08-06 | 440.27 |
| 2004-08-09 | 434.98 |
| 2004-08-10 | 438.41 |
| 2004-08-11 | 432.61 |
| 2004-08-12 | 431.18 |
| 2004-08-13 | 434.71 |
| 2004-08-16 | 437.75 |
| 2004-08-17 | 438.19 |
| 2004-08-18 | 437.18 |
| 2004-08-19 | 440.50 |
| 2004-08-20 | 438.93 |
| 2004-08-23 | 441.44 |
| 2004-08-24 | 438.67 |
| 2004-08-25 | 438.88 |
| 2004-08-26 | 441.26 |
| 2004-08-27 | 441.89 |
| 2004-08-30 | 441.34 |
| 2004-08-31 | 441.97 |
| 2004-09-01 | 445.39 |
| 2004-09-02 | 446.86 |
| 2004-09-03 | 445.99 |
| 2004-09-06 | . |
| 2004-09-07 | 451.24 |
| 2004-09-08 | 453.87 |
| 2004-09-09 | 452.85 |
| 2004-09-10 | 460.12 |
| 2004-09-13 | 462.52 |
| 2004-09-14 | 462.51 |
| 2004-09-15 | 456.39 |
| 2004-09-16 | 457.28 |
| 2004-09-17 | 459.67 |
| 2004-09-20 | 458.00 |
| 2004-09-21 | 463.10 |
| 2004-09-22 | 461.52 |
| 2004-09-23 | 460.10 |
| 2004-09-24 | 459.57 |
| 2004-09-27 | 458.78 |
| 2004-09-28 | 460.32 |
| 2004-09-29 | 463.31 |
| 2004-09-30 | 466.09 |
| 2004-10-01 | 471.84 |
| 2004-10-04 | 472.94 |
| 2004-10-05 | 474.79 |
| 2004-10-06 | 474.21 |
| 2004-10-07 | 475.06 |
| 2004-10-08 | 478.14 |
| 2004-10-11 | 476.37 |
| 2004-10-12 | 468.81 |
| 2004-10-13 | 469.08 |
| 2004-10-14 | 469.61 |
| 2004-10-15 | 472.37 |
| 2004-10-18 | 472.72 |
| 2004-10-19 | 478.15 |
| 2004-10-20 | 477.10 |
| 2004-10-21 | 478.74 |
| 2004-10-22 | 481.30 |
| 2004-10-25 | 478.68 |
| 2004-10-26 | 479.64 |
| 2004-10-27 | 483.69 |
| 2004-10-28 | 483.03 |
| 2004-10-29 | 480.75 |
| 2004-11-01 | 486.36 |
| 2004-11-02 | 488.36 |
| 2004-11-03 | 493.48 |
| 2004-11-04 | 496.42 |
| 2004-11-05 | 501.94 |
| 2004-11-08 | 503.71 |
| 2004-11-09 | 501.75 |
| 2004-11-10 | 504.67 |
| 2004-11-11 | 508.66 |
| 2004-11-12 | 512.48 |
| 2004-11-15 | 512.77 |
| 2004-11-16 | 510.81 |
| 2004-11-17 | 516.34 |
| 2004-11-18 | 513.79 |
| 2004-11-19 | 514.07 |
| 2004-11-22 | 511.05 |
| 2004-11-23 | 515.23 |
| 2004-11-24 | 518.20 |
| 2004-11-25 | . |
| 2004-11-26 | 522.81 |
| 2004-11-29 | 524.23 |
| 2004-11-30 | 522.59 |
| 2004-12-01 | 527.45 |
| 2004-12-02 | 527.93 |
| 2004-12-03 | 530.10 |
| 2004-12-06 | 530.80 |
| 2004-12-07 | 532.34 |
| 2004-12-08 | 523.67 |
| 2004-12-09 | 519.47 |
| 2004-12-10 | 520.25 |
| 2004-12-13 | 526.26 |
| 2004-12-14 | 526.62 |
| 2004-12-15 | 532.72 |
| 2004-12-16 | 528.30 |
| 2004-12-17 | 524.59 |
| 2004-12-20 | 532.46 |
| 2004-12-21 | 532.12 |
| 2004-12-22 | 533.89 |
| 2004-12-23 | 538.29 |
| 2004-12-24 | . |
| 2004-12-27 | 542.82 |
| 2004-12-28 | 542.82 |
| 2004-12-29 | 541.86 |
| 2004-12-30 | 544.41 |
| 2004-12-31 | 543.34 |
| 2005-01-03 | 543.23 |
| 2005-01-04 | 538.45 |
| 2005-01-05 | 533.40 |
| 2005-01-06 | 532.23 |
| 2005-01-07 | 531.41 |
| 2005-01-10 | 535.15 |
| 2005-01-11 | 534.67 |
| 2005-01-12 | 537.55 |
| 2005-01-13 | 538.86 |
| 2005-01-14 | 538.42 |
| 2005-01-17 | . |
| 2005-01-18 | 539.75 |
| 2005-01-19 | 542.75 |
| 2005-01-20 | 537.68 |
| 2005-01-21 | 539.91 |
| 2005-01-24 | 539.92 |
| 2005-01-25 | 539.90 |
| 2005-01-26 | 546.70 |
| 2005-01-27 | 550.32 |
#2005-01-28| 547.67
#2005-01-31| 552.47
#2005-02-01| 554.56
#2005-02-02| 557.70
#2005-02-03| 554.42
#2005-02-04| 559.62
#2005-02-07| 557.66
#2005-02-08| 554.58
#2005-02-09| 554.61
#2005-02-10| 556.94
#2005-02-11| 562.07
#2005-02-14| 566.50
#2005-02-15| 568.67
#2005-02-16| 565.27
#2005-02-17| 569.74
#2005-02-18| 568.93
#2005-02-21| .
#2005-02-22| 569.05
#2005-02-23| 566.23
#2005-02-24| 567.63
#2005-02-25| 573.46
#2005-02-28| 578.46
#2005-03-01| 578.37
#2005-03-02| 574.67
#2005-03-03| 576.72
#2005-03-04| 586.92
#2005-03-07| 584.65
#2005-03-08| 589.12
#2005-03-09| 587.11
#2005-03-10| 584.59
#2005-03-11| 587.43
#2005-03-14| 583.38
#2005-03-15| 584.05
#2005-03-16| 582.85
#2005-03-17| 581.02
#2005-03-18| 577.94
#2005-03-21| 573.31
#2005-03-22| 574.20
#2005-03-23| 562.96
#2005-03-24| 562.99
#2005-03-25| .
#2005-03-28| 559.36
#2005-03-29| 559.82
#2005-03-30| 559.62
#2005-03-31| 562.77
#2005-04-01| 565.04
#2005-04-04| 557.38
#2005-04-05| 561.52
#2005-04-06| 565.16
#2005-04-07| 569.17
#2005-04-08| 569.48
#2005-04-11| 573.95
#2005-04-12| 569.13
#2005-04-13| 574.00
#2005-04-14| 567.52
#2005-04-15| 561.32
#2005-04-18| 552.64
#2005-04-19| 556.62
#2005-04-20| 556.91
#2005-04-21| 557.12
#2005-04-22| 561.52
#2005-04-25| 558.25
#2005-04-26| 554.27
#2005-04-27| 543.89
#2005-04-28| 538.46
#2005-04-29| 538.78
#2005-05-02| 539.07
#2005-05-03| 541.97
#2005-05-04| 546.20
#2005-05-05| 548.22
#2005-05-06| 545.91
#2005-05-09| 544.59
#2005-05-10| 545.61
#2005-05-11| 542.50
#2005-05-12| 540.71
#2005-05-13| 538.20
#2005-05-16| 536.05
#2005-05-17| 537.61
#2005-05-18| 545.95
#2005-05-19| 548.12
#2005-05-20| 544.69
#2005-05-23| 548.28
#2005-05-24| 548.05
#2005-05-25| 550.34
#2005-05-26| 551.77
#2005-05-27| 552.78
#2005-05-30| .
#2005-05-31| 547.91
#2005-06-01| 550.31
#2005-06-02| 550.58
#2005-06-03| 550.23
#2005-06-06| 551.31
#2005-06-07| 556.59
#2005-06-08| 559.14
#2005-06-09| 552.62
#2005-06-10| 553.35
#2005-06-13| 553.06
#2005-06-14| 553.27
#2005-06-15| 554.01
#2005-06-16| 556.95
#2005-06-17| 564.34
#2005-06-20| 559.89
#2005-06-21| 562.29
#2005-06-22| 563.30
#2005-06-23| 562.51
#2005-06-24| 559.58
#2005-06-27| 555.89
#2005-06-28| 555.65
#2005-06-29| 559.21
#2005-06-30| 558.71
#2005-07-01| 556.30
#2005-07-04| .
#2005-07-05| 551.89
#2005-07-06| 557.24
#2005-07-07| 549.67
#2005-07-08| 556.57
#2005-07-11| 567.53
#2005-07-12| 572.58
#2005-07-13| 571.43
#2005-07-14| 573.48
#2005-07-15| 570.23
#2005-07-18| 569.73
#2005-07-19| 567.35
#2005-07-20| 566.94
#2005-07-21| 577.46
#2005-07-22| 578.10
#2005-07-25| 574.98
#2005-07-26| 573.91
#2005-07-27| 578.77
#2005-07-28| 583.04
#2005-07-29| 585.49
#2005-08-01| 590.26
#2005-08-02| 592.89
#2005-08-03| 600.24
#2005-08-04| 601.40
#2005-08-05| 597.47
#2005-08-08| 601.84
#2005-08-09| 603.56
#2005-08-10| 609.52
#2005-08-11| 608.86
#2005-08-12| 607.13
#2005-08-15| 604.41
#2005-08-16| 602.21
#2005-08-17| 597.64
#2005-08-18| 588.97
#2005-08-19| 592.25
#2005-08-22| 598.82
#2005-08-23| 595.32
#2005-08-24| 595.63
#2005-08-25| 593.20
#2005-08-26| 593.53
#2005-08-29| 591.47
#2005-08-30| 587.87
#2005-08-31| 597.60
#2005-09-01| 611.30
#2005-09-02| 615.75
#2005-09-05| .
#2005-09-06| 619.39
#2005-09-07| 620.05
#2005-09-08| 616.84
#2005-09-09| 619.33
#2005-09-12| 615.17
#2005-09-13| 610.30
#2005-09-14| 612.82
#2005-09-15| 608.73
#2005-09-16| 613.72
#2005-09-19| 610.65
#2005-09-20| 612.17
#2005-09-21| 608.32
#2005-09-22| 601.54
#2005-09-23| 599.21
#2005-09-26| 602.77
#2005-09-27| 599.67
#2005-09-28| 604.64
#2005-09-29| 604.64
#2005-09-30| 611.68
#2005-10-03| 608.44
#2005-10-04| 611.91
#2005-10-05| 607.51
#2005-10-06| 607.33
#2005-10-07| 603.80
#2005-10-10| 603.91
#2005-10-11| 603.96
#2005-10-12| 600.30
#2005-10-13| 585.90
#2005-10-14| 591.78
#2005-10-17| 589.32
#2005-10-18| 581.64
#2005-10-19| 570.56
#2005-10-20| 573.57
#2005-10-21| 568.93
#2005-10-24| 575.24
#2005-10-25| 581.29
#2005-10-26| 582.71
#2005-10-27| 577.60
#2005-10-28| 575.33
#2005-10-31| 583.47
#2005-11-01| 586.10
#2005-11-02| 591.63
#2005-11-03| 596.46
#2005-11-04| 586.22
#2005-11-07| 588.25
#2005-11-08| 586.69
#2005-11-09| 586.39
#2005-11-10| 587.39
#2005-11-11| 589.42
#2005-11-14| 589.19
#2005-11-15| 587.36
#2005-11-16| 584.59
#2005-11-17| 591.60
#2005-11-18| 594.65
#2005-11-21| 598.94
#2005-11-22| 598.44
#2005-11-23| 606.66
#2005-11-24| .
#2005-11-25| 604.14
#2005-11-28| 605.21
#2005-11-29| 603.85
#2005-11-30| 603.69
#2005-12-01| 607.33
#2005-12-02| 612.45
#2005-12-05| 614.72
#2005-12-06| 620.07
#2005-12-07| 618.55
#2005-12-08| 622.36
#2005-12-09| 625.55
#2005-12-12| 631.98
#2005-12-13| 632.02
#2005-12-14| 636.11
#2005-12-15| 631.41
#2005-12-16| 637.25
#2005-12-19| 637.85
#2005-12-20| 634.10
#2005-12-21| 635.34
#2005-12-22| 638.94
#2005-12-23| 641.63
#2005-12-26| .
#2005-12-27| 643.92
#2005-12-28| 646.60
#2005-12-29| 647.68
#2005-12-30| 641.79
#2006-01-02| .
#2006-01-03| 658.93
#2006-01-04| 673.88
#2006-01-05| 671.88
#2006-01-06| 678.82
#2006-01-09| 675.75
#2006-01-10| 672.59
#2006-01-11| 681.19
#2006-01-12| 682.03
#2006-01-13| 680.52
#2006-01-16| .
#2006-01-17| 674.09
#2006-01-18| 669.70
#2006-01-19| 677.36
#2006-01-20| 674.05
#2006-01-23| 683.28
#2006-01-24| 684.44
#2006-01-25| 691.41
#2006-01-26| 702.08
#2006-01-27| 705.75
#2006-01-30| 701.75
#2006-01-31| 704.28
#2006-02-01| 710.53
#2006-02-02| 709.53
#2006-02-03| 703.02
#2006-02-06| 701.98
#2006-02-07| 698.33
#2006-02-08| 696.88
#2006-02-09| 705.27
#2006-02-10| 699.75
#2006-02-13| 701.49
#2006-02-14| 699.55
#2006-02-15| 702.36
#2006-02-16| 705.25
#2006-02-17| 710.75
#2006-02-20| .
#2006-02-21| 712.77
#2006-02-22| 718.45
#2006-02-23| 721.32
#2006-02-24| 720.18
#2006-02-27| 724.36
#2006-02-28| 716.92
#2006-03-01| 723.64
#2006-03-02| 722.27
#2006-03-03| 724.37
#2006-03-06| 728.68
#2006-03-07| 713.67
#2006-03-08| 706.12
#2006-03-09| 715.26
#2006-03-10| 716.80
#2006-03-13| 723.81
#2006-03-14| 729.02
#2006-03-15| 731.05
#2006-03-16| 741.53
#2006-03-17| 745.82
#2006-03-20| 748.96
#2006-03-21| 744.10
#2006-03-22| 743.73
#2006-03-23| 739.39
#2006-03-24| 745.17
#2006-03-27| 742.70
#2006-03-28| 742.84
#2006-03-29| 738.58
#2006-03-30| 753.84
#2006-03-31| 751.26
#2006-04-03| 760.55
#2006-04-04| 769.57
#2006-04-05| 770.61
#2006-04-06| 771.49
#2006-04-07| 762.12
#2006-04-10| 761.30
#2006-04-11| 753.76
#2006-04-12| 749.49
#2006-04-13| 751.58
#2006-04-14| .
#2006-04-17| 762.87
#2006-04-18| 762.39
#2006-04-19| 778.57
#2006-04-20| 778.76
#2006-04-21| 791.10
#2006-04-24| 792.58
#2006-04-25| 795.36
#2006-04-26| 802.87
#2006-04-27| 801.77
#2006-04-28| 802.94
#2006-05-01| 806.33
#2006-05-02| 812.03
#2006-05-03| 809.18
#2006-05-04| 820.32
#2006-05-05| 833.73
#2006-05-08| 836.63
#2006-05-09| 840.14
#2006-05-10| 842.85
#2006-05-11| 840.33
#2006-05-12| 823.88
#2006-05-15| 796.41
#2006-05-16| 793.85
#2006-05-17| 766.81
#2006-05-18| 759.76
#2006-05-19| 754.24
#2006-05-22| 723.00
#2006-05-23| 755.64
#2006-05-24| 735.73
#2006-05-25| 745.60
#2006-05-26| 761.11
#2006-05-29| .
#2006-05-30| 755.24
#2006-05-31| 758.77
#2006-06-01| 759.01
#2006-06-02| 769.35
#2006-06-05| 764.88
#2006-06-06| 736.20
#2006-06-07| 729.61
#2006-06-08| 694.61
#2006-06-09| 710.12
#2006-06-12| 698.34
#2006-06-13| 679.04
#2006-06-14| 683.70
#2006-06-15| 708.73
#2006-06-16| 704.42
#2006-06-19| 711.54
#2006-06-20| 715.54
#2006-06-21| 717.92
#2006-06-22| 717.84
#2006-06-23| 716.74
#2006-06-26| 716.04
#2006-06-27| 715.20
#2006-06-28| 710.05
#2006-06-29| 724.30
#2006-06-30| 751.15
#2006-07-03| 757.07
#2006-07-04| .
#2006-07-05| 744.31
#2006-07-06| 750.36
#2006-07-07| 752.41
#2006-07-10| 748.75
#2006-07-11| 740.21
#2006-07-12| 739.70
#2006-07-13| 725.84
#2006-07-14| 709.50
#2006-07-17| 691.94
#2006-07-18| 687.28
#2006-07-19| 710.48
#2006-07-20| 719.13
#2006-07-21| 709.14
#2006-07-24| 715.70
#2006-07-25| 717.67
#2006-07-26| 721.08
#2006-07-27| 736.78
#2006-07-28| 738.24
#2006-07-31| 740.50
#2006-08-01| 734.52
#2006-08-02| 747.31
#2006-08-03| 738.77
#2006-08-04| 753.03
#2006-08-07| 741.50
#2006-08-08| 742.43
#2006-08-09| 750.49
#2006-08-10| 734.75
#2006-08-11| 734.50
#2006-08-14| 739.45
#2006-08-15| 746.27
#2006-08-16| 757.91
#2006-08-17| 763.70
#2006-08-18| 760.54
#2006-08-21| 764.99
#2006-08-22| 760.76
#2006-08-23| 755.49
#2006-08-24| 755.40
#2006-08-25| 753.16
#2006-08-28| 759.48
#2006-08-29| 762.88
#2006-08-30| 773.06
#2006-08-31| 770.73
#2006-09-01| 776.21
#2006-09-04| .
#2006-09-05| 781.31
#2006-09-06| 774.97
#2006-09-07| 760.91
#2006-09-08| 761.23
#2006-09-11| 756.38
#2006-09-12| 767.12
#2006-09-13| 771.44
#2006-09-14| 776.95
#2006-09-15| 775.70
#2006-09-18| 779.84
#2006-09-19| 777.59
#2006-09-20| 781.42
#2006-09-21| 782.84
#2006-09-22| 778.54
#2006-09-25| 771.61
#2006-09-26| 776.89
#2006-09-27| 783.94
#2006-09-28| 785.15
#2006-09-29| 783.67
#2006-10-02| 789.32
#2006-10-03| 786.33
#2006-10-04| 785.22
#2006-10-05| 791.60
#2006-10-06| 785.56
#2006-10-09| 786.89
#2006-10-10| 789.41
#2006-10-11| 791.09
#2006-10-12| 801.00
#2006-10-13| 799.48
#2006-10-16| 803.62
#2006-10-17| 796.10
#2006-10-18| 804.52
#2006-10-19| 810.07
#2006-10-20| 815.16
#2006-10-23| 813.91
#2006-10-24| 814.50
#2006-10-25| 822.33
#2006-10-26| 829.27
#2006-10-27| 829.62
#2006-10-30| 824.96
#2006-10-31| 829.85
#2006-11-01| 832.71
#2006-11-02| 825.27
#2006-11-03| 826.37
#2006-11-06| 835.07
#2006-11-07| 844.85
#2006-11-08| 841.92
#2006-11-09| 847.71
#2006-11-10| 854.10
#2006-11-13| 856.03
#2006-11-14| 855.28
#2006-11-15| 863.45
#2006-11-16| 865.13
#2006-11-17| 857.90
#2006-11-20| 857.63
#2006-11-21| 859.07
#2006-11-22| 871.23
#2006-11-23| .
#2006-11-24| 872.07
#2006-11-27| 858.52
#2006-11-28| 853.73
#2006-11-29| 871.25
#2006-11-30| 874.35
#2006-12-01| 876.26
#2006-12-04| 881.26
#2006-12-05| 887.64
#2006-12-06| 890.08
#2006-12-07| 896.28
#2006-12-08| 900.23
#2006-12-11| 899.84
#2006-12-12| 905.31
#2006-12-13| 905.19
#2006-12-14| 906.18
#2006-12-15| 908.20
#2006-12-18| 908.23
#2006-12-19| 909.62
#2006-12-20| 918.49
#2006-12-21| 919.06
#2006-12-22| 914.64
#2006-12-25| .
#2006-12-26| 912.53
#2006-12-27| 920.86
#2006-12-28| 924.38
#2006-12-29| 927.94
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 938.35
#2007-01-04| 922.37
#2007-01-05| 908.49
#2007-01-08| 911.78
#2007-01-09| 916.12
#2007-01-10| 906.52
#2007-01-11| 915.93
#2007-01-12| 924.20
#2007-01-15| .
#2007-01-16| 932.00
#2007-01-17| 936.26
#2007-01-18| 937.05
#2007-01-19| 943.29
#2007-01-22| 944.11
#2007-01-23| 947.77
#2007-01-24| 951.09
#2007-01-25| 953.46
#2007-01-26| 941.58
#2007-01-29| 948.67
#2007-01-30| 959.34
#2007-01-31| 960.05
#2007-02-01| 972.37
#2007-02-02| 974.97
#2007-02-05| 973.25
#2007-02-06| 977.04
#2007-02-07| 988.39
#2007-02-08| 980.06
#2007-02-09| 986.11
#2007-02-12| 975.74
#2007-02-13| 981.70
#2007-02-14|1003.63
#2007-02-15|1003.37
#2007-02-16| 999.87
#2007-02-19| .
#2007-02-20|1007.45
#2007-02-21|1000.84
#2007-02-22|1005.86
#2007-02-23|1006.77
#2007-02-26|1012.18
#2007-02-27| 978.05
#2007-02-28| 962.28
#2007-03-01| 949.87
#2007-03-02| 951.17
#2007-03-05| 928.00
#2007-03-06| 938.49
#2007-03-07| 951.83
#2007-03-08| 967.29
#2007-03-09| 966.53
#2007-03-12| 969.97
#2007-03-13| 961.34
#2007-03-14| 935.50
#2007-03-15| 956.56
#2007-03-16| 961.05
#2007-03-19| 974.60
#2007-03-20| 979.22
#2007-03-21| 990.06
#2007-03-22|1008.18
#2007-03-23|1006.34
#2007-03-26|1004.61
#2007-03-27|1002.82
#2007-03-28| 996.65
#2007-03-29|1007.98
#2007-03-30|1008.80
#2007-04-02|1019.66
#2007-04-03|1033.95
#2007-04-04|1036.84
#2007-04-05|1045.28
#2007-04-06| .
#2007-04-09|1039.66
#2007-04-10|1055.07
#2007-04-11|1051.54
#2007-04-12|1051.37
#2007-04-13|1056.29
#2007-04-16|1070.06
#2007-04-17|1071.99
#2007-04-18|1067.76
#2007-04-19|1067.38
#2007-04-20|1083.04
#2007-04-23|1088.00
#2007-04-24|1079.10
#2007-04-25|1091.61
#2007-04-26|1092.67
#2007-04-27|1097.95
#2007-04-30|1099.55
#2007-05-01|1096.25
#2007-05-02|1103.16
#2007-05-03|1102.56
#2007-05-04|1114.70
#2007-05-07|1121.87
#2007-05-08|1100.06
#2007-05-09|1103.66
#2007-05-10|1094.33
#2007-05-11|1099.69
#2007-05-14|1101.98
#2007-05-15|1111.52
#2007-05-16|1112.30
#2007-05-17|1110.49
#2007-05-18|1124.15
#2007-05-21|1122.12
#2007-05-22|1128.43
#2007-05-23|1140.77
#2007-05-24|1135.41
#2007-05-25|1132.99
#2007-05-28| .
#2007-05-29|1138.81
#2007-05-30|1126.58
#2007-05-31|1144.87
#2007-06-01|1153.30
#2007-06-04|1157.38
#2007-06-05|1155.43
#2007-06-06|1130.88
#2007-06-07|1109.92
#2007-06-08|1097.80
#2007-06-11|1111.42
#2007-06-12|1101.67
#2007-06-13|1103.46
#2007-06-14|1128.54
#2007-06-15|1148.34
#2007-06-18|1149.43
#2007-06-19|1146.14
#2007-06-20|1155.99
#2007-06-21|1139.65
#2007-06-22|1140.79
#2007-06-25|1137.78
#2007-06-26|1131.08
#2007-06-27|1121.84
#2007-06-28|1139.94
#2007-06-29|1149.31
#2007-07-02|1161.78
#2007-07-03|1175.29
#2007-07-04| .
#2007-07-05|1177.30
#2007-07-06|1182.87
#2007-07-09|1191.22
#2007-07-10|1186.79
#2007-07-11|1187.70
#2007-07-12|1205.71
#2007-07-13|1209.19
#2007-07-16|1209.59
#2007-07-17|1201.16
#2007-07-18|1189.49
#2007-07-19|1204.69
#2007-07-20|1191.78
#2007-07-23|1195.69
#2007-07-24|1180.24
#2007-07-25|1148.18
#2007-07-26|1114.32
#2007-07-27|1103.19
#2007-07-30|1109.92
#2007-07-31|1129.19
#2007-08-01|1113.33
#2007-08-02|1117.06
#2007-08-03|1113.15
#2007-08-06|1097.22
#2007-08-07|1103.42
#2007-08-08|1127.04
#2007-08-09|1095.50
#2007-08-10|1062.19
#2007-08-13|1079.30
#2007-08-14|1065.96
#2007-08-15|1047.50
#2007-08-16| 998.01
#2007-08-17|1015.53
#2007-08-20|1023.75
#2007-08-21|1023.89
#2007-08-22|1057.32
#2007-08-23|1068.52
#2007-08-24|1080.99
#2007-08-27|1083.52
#2007-08-28|1063.48
#2007-08-29|1071.05
#2007-08-30|1082.85
#2007-08-31|1100.71
#2007-09-03| .
#2007-09-04|1106.59
#2007-09-05|1091.65
#2007-09-06|1093.76
#2007-09-07|1068.74
#2007-09-10|1053.40
#2007-09-11|1076.16
#2007-09-12|1081.23
#2007-09-13|1086.18
#2007-09-14|1069.08
#2007-09-17|1047.61
#2007-09-18|1065.85
#2007-09-19|1104.51
#2007-09-20|1106.02
#2007-09-21|1116.03
#2007-09-24|1112.69
#2007-09-25|1099.01
#2007-09-26|1104.03
#2007-09-27|1118.83
#2007-09-28|1123.88
#2007-10-01|1138.77
#2007-10-02|1144.20
#2007-10-03|1150.88
#2007-10-04|1151.12
#2007-10-05|1162.04
#2007-10-08|1156.18
#2007-10-09|1162.24
#2007-10-10|1172.45
#2007-10-11|1187.04
#2007-10-12|1174.58
#2007-10-15|1170.49
#2007-10-16|1149.10
#2007-10-17|1166.63
#2007-10-18|1157.31
#2007-10-19|1149.22
#2007-10-22|1119.74
#2007-10-23|1151.84
#2007-10-24|1143.83
#2007-10-25|1168.53
#2007-10-26|1175.95
#2007-10-29|1187.58
#2007-10-30|1180.22
#2007-10-31|1191.35
#2007-11-01|1175.71
#2007-11-02|1173.68
#2007-11-05|1167.05
#2007-11-06|1187.00
#2007-11-07|1183.45
#2007-11-08|1185.23
#2007-11-09|1165.08
#2007-11-12|1148.83
#2007-11-13|1139.85
#2007-11-14|1157.32
#2007-11-15|1130.02
#2007-11-16|1115.19
#2007-11-19|1079.48
#2007-11-20|1102.59
#2007-11-21|1073.44
#2007-11-22| .
#2007-11-23|1094.56
#2007-11-26|1098.25
#2007-11-27|1087.72
#2007-11-28|1111.94
#2007-11-29|1121.56
#2007-11-30|1132.83
#2007-12-03|1123.08
#2007-12-04|1106.56
#2007-12-05|1121.25
#2007-12-06|1120.37
#2007-12-07|1136.66
#2007-12-10|1154.21
#2007-12-11|1152.36
#2007-12-12|1152.52
#2007-12-13|1114.15
#2007-12-14|1104.54
#2007-12-17|1072.52
#2007-12-18|1074.87
#2007-12-19|1068.76
#2007-12-20|1063.59
#2007-12-21|1084.91
#2007-12-24|1087.99
#2007-12-25| .
#2007-12-26|1094.72
#2007-12-27|1104.54
#2007-12-28|1115.97
#2007-12-31|1111.64
#2008-01-01| .
#2008-01-02|1105.52
#2008-01-03|1089.73
#2008-01-04|1062.42
#2008-01-07|1034.34
#2008-01-08|1046.47
#2008-01-09|1016.53
#2008-01-10|1003.78
#2008-01-11|1009.63
#2008-01-14|1029.13
#2008-01-15| 998.24
#2008-01-16| 972.98
#2008-01-17| 971.02
#2008-01-18| 962.71
#2008-01-21| .
#2008-01-22| 942.59
#2008-01-23| 916.00
#2008-01-24| 963.33
#2008-01-25| 967.95
#2008-01-28| 960.42
#2008-01-29| 983.70
#2008-01-30| 980.72
#2008-01-31| 974.15
#2008-02-01|1007.52
#2008-02-04|1019.00
#2008-02-05| 967.10
#2008-02-06| 971.63
#2008-02-07| 939.13
#2008-02-08| 941.22
#2008-02-11| 934.54
#2008-02-12| 976.96
#2008-02-13| 976.18
#2008-02-14| 990.42
#2008-02-15| 980.07
#2008-02-18| .
#2008-02-19|1010.11
#2008-02-20| 993.05
#2008-02-21|1012.21
#2008-02-22|1004.89
#2008-02-25|1024.86
#2008-02-26|1045.35
#2008-02-27|1058.54
#2008-02-28|1041.85
#2008-02-29|1027.26
#2008-03-03|1016.23
#2008-03-04|1007.82
#2008-03-05|1034.21
#2008-03-06|1027.80
#2008-03-07|1017.73
#2008-03-10|1000.51
#2008-03-11|1011.04
#2008-03-12|1032.89
#2008-03-13|1020.86
#2008-03-14|1016.62
#2008-03-17| 970.90
#2008-03-18|1002.30
#2008-03-19| 983.63
#2008-03-20| 961.69
#2008-03-21| .
#2008-03-24| 960.83
#2008-03-25|1003.12
#2008-03-26|1013.55
#2008-03-27|1032.05
#2008-03-28|1025.51
#2008-03-31|1033.72
#2008-04-01|1045.30
#2008-04-02|1055.43
#2008-04-03|1047.76
#2008-04-04|1057.92
#2008-04-07|1066.31
#2008-04-08|1050.58
#2008-04-09|1049.69
#2008-04-10|1046.54
#2008-04-11|1031.70
#2008-04-14|1027.38
#2008-04-15|1028.40
#2008-04-16|1059.42
#2008-04-17|1053.15
#2008-04-18|1063.79
#2008-04-21|1062.33
#2008-04-22|1061.39
#2008-04-23|1068.26
#2008-04-24|1058.41
#2008-04-25|1068.84
#2008-04-28|1077.08
#2008-04-29|1058.28
#2008-04-30|1064.00
#2008-05-01|1057.03
#2008-05-02|1073.72
#2008-05-05|1079.43
#2008-05-06|1079.37
#2008-05-07|1082.08
#2008-05-08|1086.88
#2008-05-09|1077.49
#2008-05-12|1086.91
#2008-05-13|1084.99
#2008-05-14|1089.81
#2008-05-15|1096.54
#2008-05-16|1113.85
#2008-05-19|1127.30
#2008-05-20|1111.50
#2008-05-21|1110.75
#2008-05-22|1111.19
#2008-05-23|1097.47
#2008-05-26| .
#2008-05-27|1089.39
#2008-05-28|1092.73
#2008-05-29|1086.89
#2008-05-30|1093.84
#2008-06-02|1081.71
#2008-06-03|1085.61
#2008-06-04|1077.77
#2008-06-05|1080.93
#2008-06-06|1074.85
#2008-06-09|1061.08
#2008-06-10|1033.28
#2008-06-11|1018.77
#2008-06-12|1021.37
#2008-06-13|1022.41
#2008-06-16|1033.61
#2008-06-17|1044.56
#2008-06-18|1022.31
#2008-06-19|1017.13
#2008-06-20|1010.47
#2008-06-23| 995.84
#2008-06-24| 984.71
#2008-06-25| 995.64
#2008-06-26| 977.09
#2008-06-27| 977.18
#2008-06-30| 974.46
#2008-07-01| 949.19
#2008-07-02| 936.10
#2008-07-03| 931.55
#2008-07-04| .
#2008-07-07| 934.52
#2008-07-08| 914.89
#2008-07-09| 934.70
#2008-07-10| 916.22
#2008-07-11| 895.52
#2008-07-14| 910.23
#2008-07-15| 895.55
#2008-07-16| 902.52
#2008-07-17| 940.33
#2008-07-18| 951.67
#2008-07-21| 959.41
#2008-07-22| 957.23
#2008-07-23| 965.10
#2008-07-24| 932.44
#2008-07-25| 931.46
#2008-07-28| 923.30
#2008-07-29| 917.58
#2008-07-30| 937.29
#2008-07-31| 939.47
#2008-08-01| 923.61
#2008-08-04| 912.66
#2008-08-05| 927.42
#2008-08-06| 938.26
#2008-08-07| 936.92
#2008-08-08| 928.35
#2008-08-11| 940.19
#2008-08-12| 925.14
#2008-08-13| 899.09
#2008-08-14| 904.72
#2008-08-15| 900.54
#2008-08-18| 900.81
#2008-08-19| 874.36
#2008-08-20| 877.39
#2008-08-21| 879.55
#2008-08-22| 895.22
#2008-08-25| 884.21
#2008-08-26| 878.01
#2008-08-27| 885.65
#2008-08-28| 902.52
#2008-08-29| 905.12
#2008-09-01| .
#2008-09-02| 906.49
#2008-09-03| 889.96
#2008-09-04| 855.53
#2008-09-05| 828.13
#2008-09-08| 847.30
#2008-09-09| 825.57
#2008-09-10| 814.43
#2008-09-11| 800.31
#2008-09-12| 823.83
#2008-09-15| 804.14
#2008-09-16| 785.31
#2008-09-17| 772.60
#2008-09-18| 776.35
#2008-09-19| 835.51
#2008-09-22| 831.03
#2008-09-23| 814.41
#2008-09-24| 803.91
#2008-09-25| 813.14
#2008-09-26| 791.39
#2008-09-29| 737.86
#2008-09-30| 731.60
#2008-10-01| 723.05
#2008-10-02| 696.63
#2008-10-03| 704.12
#2008-10-06| 635.39
#2008-10-07| 632.45
#2008-10-08| 598.41
#2008-10-09| 603.44
#2008-10-10| 563.44
#2008-10-13| 620.26
#2008-10-14| 637.22
#2008-10-15| 581.58
#2008-10-16| 538.48
#2008-10-17| 544.01
#2008-10-20| 554.50
#2008-10-21| 560.07
#2008-10-22| 519.89
#2008-10-23| 500.86
#2008-10-24| 472.56
#2008-10-27| 443.04
#2008-10-28| 449.64
#2008-10-29| 504.12
#2008-10-30| 519.66
#2008-10-31| 524.52
#2008-11-03| 539.41
#2008-11-04| 574.56
#2008-11-05| 563.29
#2008-11-06| 513.54
#2008-11-07| 516.97
#2008-11-10| 531.86
#2008-11-11| 497.29
#2008-11-12| 479.07
#2008-11-13| 478.44
#2008-11-14| 485.42
#2008-11-17| 471.84
#2008-11-18| 466.85
#2008-11-19| 448.62
#2008-11-20| 428.68
#2008-11-21| 424.86
#2008-11-24| 473.89
#2008-11-25| 492.78
#2008-11-26| 489.46
#2008-11-27| .
#2008-11-28| 498.40
#2008-12-01| 467.26
#2008-12-02| 480.34
#2008-12-03| 480.17
#2008-12-04| 480.17
#2008-12-05| 457.13
#2008-12-08| 501.20
#2008-12-09| 509.00
#2008-12-10| 519.31
#2008-12-11| 522.22
#2008-12-12| 517.19
#2008-12-15| 528.01
#2008-12-16| 535.27
#2008-12-17| 561.46
#2008-12-18| 569.06
#2008-12-19| 545.48
#2008-12-22| 534.37
#2008-12-23| 535.78
#2008-12-24| 535.07
#2008-12-25| .
#2008-12-26| 536.98
#2008-12-29| 551.33
#2008-12-30| 558.31
#2008-12-31| 551.87
#2009-01-01| .
#2009-01-02| 570.23
#2009-01-05| 571.85
#2009-01-06| 575.67
#2009-01-07| 580.68
#2009-01-08| 573.08
#2009-01-09| 559.95
#2009-01-12| 540.38
#2009-01-13| 520.93
#2009-01-14| 491.91
#2009-01-15| 488.60
#2009-01-16| 501.82
#2009-01-19| .
#2009-01-20| 472.28
#2009-01-21| 474.62
#2009-01-22| 473.59
#2009-01-23| 460.21
#2009-01-26| 480.93
#2009-01-27| 486.26
#2009-01-28| 510.25
#2009-01-29| 496.21
#2009-01-30| 486.94
#2009-02-02| 472.37
#2009-02-03| 485.04
#2009-02-04| 503.76
#2009-02-05| 504.88
#2009-02-06| 525.74
#2009-02-09| 539.75
#2009-02-10| 518.79
#2009-02-11| 512.40
#2009-02-12| 499.07
#2009-02-13| 509.69
#2009-02-16| .
#2009-02-17| 474.28
#2009-02-18| 470.36
#2009-02-19| 477.47
#2009-02-20| 452.69
#2009-02-23| 448.45
#2009-02-24| 443.76
#2009-02-25| 442.06
#2009-02-26| 449.59
#2009-02-27| 442.18
#2009-03-02| 419.68
#2009-03-03| 412.95
#2009-03-04| 435.63
#2009-03-05| 416.74
#2009-03-06| 415.67
#2009-03-09| 410.46
#2009-03-10| 436.96
#2009-03-11| 443.66
#2009-03-12| 446.21
#2009-03-13| 449.42
#2009-03-16| 464.26
#2009-03-17| 459.08
#2009-03-18| 458.21
#2009-03-19| 480.75
#2009-03-20| 477.20
#2009-03-23| 490.05
#2009-03-24| 489.55
#2009-03-25| 488.94
#2009-03-26| 489.22
#2009-03-27| 477.91
#2009-03-30| 454.80
#2009-03-31| 473.50
#2009-04-01| 481.83
#2009-04-02| 517.54
#2009-04-03| 523.90
#2009-04-06| 518.61
#2009-04-07| 504.69
#2009-04-08| 503.96
#2009-04-09| 517.86
#2009-04-10| .
#2009-04-13| 522.65
#2009-04-14| 532.64
#2009-04-15| 527.19
#2009-04-16| 537.78
#2009-04-17| 545.68
#2009-04-20| 515.52
#2009-04-21| 519.26
#2009-04-22| 540.84
#2009-04-23| 540.05
#2009-04-24| 561.85
#2009-04-27| 557.83
#2009-04-28| 541.71
#2009-04-29| 563.94
#2009-04-30| 573.28
#2009-05-01| 574.94
#2009-05-04| 597.62
#2009-05-05| 604.09
#2009-05-06| 608.28
#2009-05-07| 602.76
#2009-05-08| 611.60
#2009-05-11| 601.97
#2009-05-12| 599.09
#2009-05-13| 575.02
#2009-05-14| 582.06
#2009-05-15| 591.46
#2009-05-18| 598.07
#2009-05-19| 619.98
#2009-05-20| 633.64
#2009-05-21| 619.82
#2009-05-22| 626.67
#2009-05-25| .
#2009-05-26| 624.82
#2009-05-27| 629.01
#2009-05-28| 617.00
#2009-05-29| 625.99
#2009-06-01| 648.57
#2009-06-02| 662.34
#2009-06-03| 644.80
#2009-06-04| 641.76
#2009-06-05| 638.13
#2009-06-08| 622.63
#2009-06-09| 631.54
#2009-06-10| 639.92
#2009-06-11| 648.33
#2009-06-12| 643.59
#2009-06-15| 620.06
#2009-06-16| 624.11
#2009-06-17| 603.79
#2009-06-18| 606.29
#2009-06-19| 611.59
#2009-06-22| 589.68
#2009-06-23| 590.33
#2009-06-24| 609.54
#2009-06-25| 601.66
#2009-06-26| 612.07
#2009-06-29| 626.29
#2009-06-30| 619.29
#2009-07-01| 632.85
#2009-07-02| 611.87
#2009-07-03| .
#2009-07-06| 595.28
#2009-07-07| 595.63
#2009-07-08| 585.24
#2009-07-09| 594.34
#2009-07-10| 584.42
#2009-07-13| 595.44
#2009-07-14| 603.91
#2009-07-15| 625.64
#2009-07-16| 628.88
#2009-07-17| 632.93
#2009-07-20| 645.40
#2009-07-21| 657.54
#2009-07-22| 657.27
#2009-07-23| 671.66
#2009-07-24| 670.52
#2009-07-27| 672.70
#2009-07-28| 664.46
#2009-07-29| 665.23
#2009-07-30| 680.76
#2009-07-31| 689.72
#2009-08-03| 717.00
#2009-08-04| 713.68
#2009-08-05| 713.24
#2009-08-06| 713.53
#2009-08-07| 714.36
#2009-08-10| 710.95
#2009-08-11| 696.72
#2009-08-12| 706.95
#2009-08-13| 723.05
#2009-08-14| 715.79
#2009-08-17| 691.64
#2009-08-18| 701.88
#2009-08-19| 704.35
#2009-08-20| 719.28
#2009-08-21| 742.96
#2009-08-24| 756.17
#2009-08-25| 763.28
#2009-08-26| 747.54
#2009-08-27| 741.55
#2009-08-28| 760.15
#2009-08-31| 750.32
#2009-09-01| 733.10
#2009-09-02| 721.80
#2009-09-03| 728.35
#2009-09-04| 737.99
#2009-09-07| .
#2009-09-08| 769.56
#2009-09-09| 786.14
#2009-09-10| 790.41
#2009-09-11| 798.82
#2009-09-14| 795.71
#2009-09-15| 796.72
#2009-09-16| 814.51
#2009-09-17| 824.80
#2009-09-18| 820.48
#2009-09-21| 804.72
#2009-09-22| 817.40
#2009-09-23| 819.37
#2009-09-24| 800.46
#2009-09-25| 790.83
#2009-09-28| 802.12
#2009-09-29| 795.86
#2009-09-30| 795.80
#2009-10-01| 778.59
#2009-10-02| 764.06
#2009-10-05| 771.63
#2009-10-06| 800.16
#2009-10-07| 795.14
#2009-10-08| 816.85
#2009-10-09| 815.84
#2009-10-12| 827.42
#2009-10-13| 819.25
#2009-10-14| 843.28
#2009-10-15| 846.51
#2009-10-16| 835.66
#2009-10-19| 848.73
#2009-10-20| 842.32
#2009-10-21| 842.88
#2009-10-22| 831.02
#2009-10-23| 831.25
#2009-10-26| 814.61
#2009-10-27| 803.79
#2009-10-28| 776.38
#2009-10-29| 796.52
#2009-10-30| 777.20
#2009-11-02| 782.01
#2009-11-03| 767.07
#2009-11-04| 792.52
#2009-11-05| 803.89
#2009-11-06| 802.82
#2009-11-09| 825.97
#2009-11-10| 823.35
#2009-11-11| 828.14
#2009-11-12| 823.98
#2009-11-13| 826.26
#2009-11-16| 846.38
#2009-11-17| 831.04
#2009-11-18| 840.11
#2009-11-19| 816.11
#2009-11-20| 809.55
#2009-11-23| 833.18
#2009-11-24| 824.77
#2009-11-25| 833.12
#2009-11-26| .
#2009-11-27| 810.30
#2009-11-30| 801.28
#2009-12-01| 830.58
#2009-12-02| 836.55
#2009-12-03| 832.35
#2009-12-04| 829.66
#2009-12-07| 823.26
#2009-12-08| 807.31
#2009-12-09| 798.05
#2009-12-10| 804.25
#2009-12-11| 806.00
#2009-12-14| 813.23
#2009-12-15| 807.66
#2009-12-16| 817.86
#2009-12-17| 799.20
#2009-12-18| 792.27
#2009-12-21| 803.78
#2009-12-22| 804.79
#2009-12-23| 812.19
#2009-12-24| 812.47
#2009-12-25| .
#2009-12-28| 819.37
#2009-12-29| 826.17
#2009-12-30| 819.12
#2009-12-31| 823.43
#2010-01-01| .
#2010-01-04| 843.86
#2010-01-05| 845.33
#2010-01-06| 847.48
#2010-01-07| 847.08
#2010-01-08| 853.19
#2010-01-11| 867.21
#2010-01-12| 854.35
#2010-01-13| 856.60
#2010-01-14| 861.41
#2010-01-15| 850.30
#2010-01-18| .
#2010-01-19| 853.12
#2010-01-20| 830.44
#2010-01-21| 814.85
#2010-01-22| 809.45
#2010-01-25| 808.98
#2010-01-26| 806.27
#2010-01-27| 800.76
#2010-01-28| 786.30
#2010-01-29| 792.67
#2010-02-01| 794.72
#2010-02-02| 809.57
#2010-02-03| 806.39
#2010-02-04| 777.31
#2010-02-05| 754.69
#2010-02-08| 755.90
#2010-02-09| 761.62
#2010-02-10| 761.66
#2010-02-11| 760.22
#2010-02-12| 750.72
#2010-02-15| .
#2010-02-16| 763.02
#2010-02-17| 776.29
#2010-02-18| 783.12
#2010-02-19| 778.64
#2010-02-22| 783.15
#2010-02-23| 774.50
#2010-02-24| 774.79
#2010-02-25| 757.44
#2010-02-26| 773.79
#2010-03-01| 777.21
#2010-03-02| 789.35
#2010-03-03| 804.94
#2010-03-04| 802.78
#2010-03-05| 814.37
#2010-03-08| 816.61
#2010-03-09| 812.02
#2010-03-10| 823.54
#2010-03-11| 821.74
#2010-03-12| 833.82
#2010-03-15| 820.60
#2010-03-16| 835.03
#2010-03-17| 845.52
#2010-03-18| 837.46
#2010-03-19| 831.22
#2010-03-22| 831.67
#2010-03-23| 840.96
#2010-03-24| 829.20
#2010-03-25| 835.91
#2010-03-26| 835.97
#2010-03-29| 839.57
#2010-03-30| 834.66
#2010-03-31| 841.69
#2010-04-01| 857.30
#2010-04-02| .
#2010-04-05| 855.36
#2010-04-06| 858.86
#2010-04-07| 855.11
#2010-04-08| 848.35
#2010-04-09| 864.04
#2010-04-12| 872.39
#2010-04-13| 865.60
#2010-04-14| 876.96
#2010-04-15| 877.49
#2010-04-16| 867.59
#2010-04-19| 859.16
#2010-04-20| 874.63
#2010-04-21| 867.95
#2010-04-22| 850.29
#2010-04-23| 871.62
#2010-04-26| 882.11
#2010-04-27| 855.49
#2010-04-28| 833.51
#2010-04-29| 852.60
#2010-04-30| 854.23
#2010-05-03| 847.47
#2010-05-04| 813.90
#2010-05-05| 790.65
#2010-05-06| 774.27
#2010-05-07| 739.86
#2010-05-10| 802.61
#2010-05-11| 793.04
#2010-05-12| 812.19
#2010-05-13| 806.45
#2010-05-14| 774.12
#2010-05-17| 760.38
#2010-05-18| 775.35
#2010-05-19| 745.78
#2010-05-20| 721.98
#2010-05-21| 734.00
#2010-05-24| 726.89
#2010-05-25| 695.44
#2010-05-26| 717.02
#2010-05-27| 743.18
#2010-05-28| 746.72
#2010-05-31| .
#2010-06-01| 749.09
#2010-06-02| 744.51
#2010-06-03| 756.15
#2010-06-04| 732.52
#2010-06-07| 719.23
#2010-06-08| 715.36
#2010-06-09| 739.11
#2010-06-10| 759.02
#2010-06-11| 756.60
#2010-06-14| 782.95
#2010-06-15| 792.15
#2010-06-16| 790.11
#2010-06-17| 792.16
#2010-06-18| 796.90
#2010-06-21| 808.27
#2010-06-22| 796.18
#2010-06-23| 784.48
#2010-06-24| 773.23
#2010-06-25| 768.81
#2010-06-28| 781.30
#2010-06-29| 745.52
#2010-06-30| 746.47
#2010-07-01| 738.36
#2010-07-02| 747.37
#2010-07-05| .
#2010-07-06| 769.41
#2010-07-07| 770.96
#2010-07-08| 782.98
#2010-07-09| 783.88
#2010-07-12| 783.65
#2010-07-13| 806.26
#2010-07-14| 810.14
#2010-07-15| 807.77
#2010-07-16| 797.04
#2010-07-19| 790.28
#2010-07-20| 782.26
#2010-07-21| 792.59
#2010-07-22| 819.72
#2010-07-23| 822.56
#2010-07-26| 834.74
#2010-07-27| 831.93
#2010-07-28| 828.69
#2010-07-29| 830.45
#2010-07-30| 824.21
#2010-08-02| 854.70
#2010-08-03| 855.60
#2010-08-04| 849.04
#2010-08-05| 852.45
#2010-08-06| 851.08
#2010-08-09| 858.69
#2010-08-10| 838.08
#2010-08-11| 806.04
#2010-08-12| 797.30
#2010-08-13| 793.10
#2010-08-16| 800.62
#2010-08-17| 815.28
#2010-08-18| 814.26
#2010-08-19| 801.77
#2010-08-20| 780.42
#2010-08-23| 780.04
#2010-08-24| 762.90
#2010-08-25| 754.31
#2010-08-26| 769.42
#2010-08-27| 772.99
#2010-08-30| 769.53
#2010-08-31| 773.02
#2010-09-01| 803.85
#2010-09-02| 806.99
#2010-09-03| 815.34
#2010-09-06| .
#2010-09-07| 805.18
#2010-09-08| 812.43
#2010-09-09| 821.40
#2010-09-10| 820.97
#2010-09-13| 836.62
#2010-09-14| 843.90
#2010-09-15| 845.33
#2010-09-16| 845.48
#2010-09-17| 846.26
#2010-09-20| 858.79
#2010-09-21| 865.17
#2010-09-22| 870.52
#2010-09-23| 861.41
#2010-09-24| 885.07
#2010-09-27| 882.72
#2010-09-28| 888.43
#2010-09-29| 893.19
#2010-09-30| 893.02
#2010-10-01| 893.54
#2010-10-04| 883.66
#2010-10-05| 904.79
#2010-10-06| 917.16
#2010-10-07| 913.75
#2010-10-08| 912.56
#2010-10-11| 918.52
#2010-10-12| 912.50
#2010-10-13| 937.16
#2010-10-14| 946.94
#2010-10-15| 942.17
#2010-10-18| 938.27
#2010-10-19| 923.55
#2010-10-20| 941.71
#2010-10-21| 957.25
#2010-10-22| 947.31
#2010-10-25| 953.37
#2010-10-26| 941.55
#2010-10-27| 927.25
#2010-10-28| 934.99
#2010-10-29| 932.88
#2010-11-01| 938.74
#2010-11-02| 950.92
#2010-11-03| 947.18
#2010-11-04| 977.40
#2010-11-05| 968.33
#2010-11-08| 963.23
#2010-11-09| 972.08
#2010-11-10| 950.82
#2010-11-11| 945.09
#2010-11-12| 943.43
#2010-11-15| 944.17
#2010-11-16| 918.14
#2010-11-17| 924.40
#2010-11-18| 944.98
#2010-11-19| 948.72
#2010-11-22| 942.04
#2010-11-23| 915.52
#2010-11-24| 926.26
#2010-11-25| .
#2010-11-26| 918.37
#2010-11-29| 898.71
#2010-11-30| 895.93
#2010-12-01| 919.63
#2010-12-02| 947.64
#2010-12-03| 962.26
#2010-12-06| 960.51
#2010-12-07| 974.87
#2010-12-08| 964.56
#2010-12-09| 957.45
#2010-12-10| 963.92
#2010-12-13| 981.56
#2010-12-14| 984.35
#2010-12-15| 982.83
#2010-12-16| 976.91
#2010-12-17| 974.27
#2010-12-20| 978.60
#2010-12-21| 990.73
#2010-12-22| 988.89
#2010-12-23| 985.89
#2010-12-24| .
#2010-12-27| 984.32
#2010-12-28| 984.64
#2010-12-29| 991.39
#2010-12-30| 992.65
#2010-12-31|1000.57
#2011-01-03|1010.17
#2011-01-04|1006.77
#2011-01-05| 984.20
#2011-01-06| 976.69
#2011-01-07| 973.92
#2011-01-10| 963.32
#2011-01-11| 983.74
#2011-01-12|1001.61
#2011-01-13|1012.19
#2011-01-14|1013.78
#2011-01-17| .
#2011-01-18|1021.00
#2011-01-19|1013.41
#2011-01-20| 990.57
#2011-01-21|1010.71
#2011-01-24|1015.78
#2011-01-25|1018.23
#2011-01-26|1036.71
#2011-01-27|1039.97
#2011-01-28|1022.48
#2011-01-31|1022.33
#2011-02-01|1033.33
#2011-02-02|1022.32
#2011-02-03|1013.60
#2011-02-04|1015.76
#2011-02-07|1026.72
#2011-02-08|1034.19
#2011-02-09|1036.00
#2011-02-10|1024.73
#2011-02-11|1030.84
#2011-02-14|1030.80
#2011-02-15|1028.35
#2011-02-16|1032.46
#2011-02-17|1030.91
#2011-02-18|1040.79
#2011-02-21| .
#2011-02-22|1024.13
#2011-02-23|1012.06
#2011-02-24|1011.82
#2011-02-25|1024.04
#2011-02-28|1044.68
#2011-03-01|1041.74
#2011-03-02|1034.98
#2011-03-03|1046.96
#2011-03-04|1045.25
#2011-03-07|1046.02
#2011-03-08|1039.88
#2011-03-09|1044.99
#2011-03-10|1020.59
#2011-03-11|1009.47
#2011-03-14|1008.81
#2011-03-15| 986.52
#2011-03-16| 970.34
#2011-03-17| 997.83
#2011-03-18|1016.98
#2011-03-21|1042.51
#2011-03-22|1038.02
#2011-03-23|1036.21
#2011-03-24|1055.19
#2011-03-25|1053.12
#2011-03-28|1052.82
#2011-03-29|1052.78
#2011-03-30|1065.98
#2011-03-31|1067.78
#2011-04-01|1080.73
#2011-04-04|1088.88
#2011-04-05|1084.94
#2011-04-06|1097.43
#2011-04-07|1085.41
#2011-04-08|1099.86
#2011-04-11|1091.70
#2011-04-12|1074.26
#2011-04-13|1085.82
#2011-04-14|1079.53
#2011-04-15|1079.68
#2011-04-18|1047.41
#2011-04-19|1064.94
#2011-04-20|1104.54
#2011-04-21|1118.82
#2011-04-22| .
#2011-04-25|1117.33
#2011-04-26|1127.77
#2011-04-27|1132.97
#2011-04-28|1153.73
#2011-04-29|1160.64
#2011-05-02|1162.73
#2011-05-03|1151.63
#2011-05-04|1135.69
#2011-05-05|1110.31
#2011-05-06|1118.66
#2011-05-09|1101.36
#2011-05-10|1120.09
#2011-05-11|1118.74
#2011-05-12|1101.31
#2011-05-13|1099.26
#2011-05-16|1100.46
#2011-05-17|1082.48
#2011-05-18|1087.75
#2011-05-19|1099.94
#2011-05-20|1088.67
#2011-05-23|1058.10
#2011-05-24|1069.18
#2011-05-25|1068.34
#2011-05-26|1070.02
#2011-05-27|1090.02
#2011-05-30| .
#2011-05-31|1114.70
#2011-06-01|1111.20
#2011-06-02|1101.69
#2011-06-03|1104.38
#2011-06-06|1100.50
#2011-06-07|1104.97
#2011-06-08|1082.83
#2011-06-09|1090.48
#2011-06-10|1063.22
#2011-06-13|1063.86
#2011-06-14|1081.48
#2011-06-15|1057.28
#2011-06-16|1039.05
#2011-06-17|1052.69
#2011-06-20|1041.99
#2011-06-21|1066.23
#2011-06-22|1061.76
#2011-06-23|1024.86
#2011-06-24|1027.72
#2011-06-27|1036.86
#2011-06-28|1044.64
#2011-06-29|1073.77
#2011-06-30|1094.82
#2011-07-01|1100.02
#2011-07-04| .
#2011-07-05|1100.72
#2011-07-06|1088.09
#2011-07-07|1096.12
#2011-07-08|1078.66
#2011-07-11|1039.70
#2011-07-12|1031.06
#2011-07-13|1059.42
#2011-07-14|1046.74
#2011-07-15|1032.49
#2011-07-18| 999.96
#2011-07-19|1023.94
#2011-07-20|1034.79
#2011-07-21|1051.91
#2011-07-22|1056.59
#2011-07-25|1054.69
#2011-07-26|1057.81
#2011-07-27|1036.67
#2011-07-28|1022.39
#2011-07-29|1024.06
#2011-08-01| 995.23
#2011-08-02| 967.99
#2011-08-03| 951.44
#2011-08-04| 899.12
#2011-08-05| 892.45
#2011-08-08| 843.46
#2011-08-09| 869.92
#2011-08-10| 838.95
#2011-08-11| 866.59
#2011-08-12| 893.85
#2011-08-15| 912.90
#2011-08-16| 901.84
#2011-08-17| 906.41
#2011-08-18| 843.20
#2011-08-19| 835.46
#2011-08-22| 837.77
#2011-08-23| 845.19
#2011-08-24| 862.35
#2011-08-25| 853.00
#2011-08-26| 849.31
#2011-08-29| 876.04
#2011-08-30| 879.00
#2011-08-31| 911.06
#2011-09-01| 905.12
#2011-09-02| 876.16
#2011-09-05| .
#2011-09-06| 820.23
#2011-09-07| 850.86
#2011-09-08| 850.72
#2011-09-09| 810.20
#2011-09-12| 784.56
#2011-09-13| 790.97
#2011-09-14| 805.57
#2011-09-15| 836.01
#2011-09-16| 836.11
#2011-09-19| 805.71
#2011-09-20| 824.73
#2011-09-21| 813.10
#2011-09-22| 759.01
#2011-09-23| 755.32
#2011-09-26| 760.86
#2011-09-27| 807.40
#2011-09-28| 794.55
#2011-09-29| 806.22
#2011-09-30| 776.89
#2011-10-03| 759.11
#2011-10-04| 731.49
#2011-10-05| 758.14
#2011-10-06| 788.12
#2011-10-07| 797.86
#2011-10-10| 825.10
#2011-10-11| 822.33
#2011-10-12| 850.91
#2011-10-13| 838.60
#2011-10-14| 858.50
#2011-10-17| 840.11
#2011-10-18| 838.65
#2011-10-19| 843.50
#2011-10-20| 819.70
#2011-10-21| 851.94
#2011-10-24| 873.97
#2011-10-25| 870.81
#2011-10-26| 867.88
#2011-10-27| 922.44
#2011-10-28| 923.05
#2011-10-31| 883.43
#2011-11-01| 833.17
#2011-11-02| 848.74
#2011-11-03| 869.09
#2011-11-04| 860.95
#2011-11-07| 851.85
#2011-11-08| 860.46
#2011-11-09| 830.28
#2011-11-10| 825.65
#2011-11-11| 857.91
#2011-11-14| 842.78
#2011-11-15| 827.67
#2011-11-16| 828.63
#2011-11-17| 815.17
#2011-11-18| 807.31
#2011-11-21| 776.46
#2011-11-22| 771.52
#2011-11-23| 750.39
#2011-11-24| .
#2011-11-25| 753.47
#2011-11-28| 788.97
#2011-11-29| 797.92
#2011-11-30| 841.16
#2011-12-01| 834.29
#2011-12-02| 838.94
#2011-12-05| 850.68
#2011-12-06| 838.54
#2011-12-07| 836.92
#2011-12-08| 812.97
#2011-12-09| 826.71
#2011-12-12| 800.46
#2011-12-13| 797.88
#2011-12-14| 769.73
#2011-12-15| 777.83
#2011-12-16| 782.71
#2011-12-19| 779.37
#2011-12-20| 806.72
#2011-12-21| 799.21
#2011-12-22| 808.03
#2011-12-23| 812.16
#2011-12-26| .
#2011-12-27| 815.05
#2011-12-28| 803.90
#2011-12-29| 809.05
#2011-12-30| 823.01
#2012-01-02| .
#2012-01-03| 854.48
#2012-01-04| 842.12
#2012-01-05| 830.99
#2012-01-06| 827.09
#2012-01-09| 828.51
#2012-01-10| 845.83
#2012-01-11| 841.25
#2012-01-12| 850.34
#2012-01-13| 843.40
#2012-01-16| .
#2012-01-17| 863.09
#2012-01-18| 873.66
#2012-01-19| 890.67
#2012-01-20| 888.92
#2012-01-23| 902.23
#2012-01-24| 888.27
#2012-01-25| 887.74
#2012-01-26| 913.60
#2012-01-27| 904.57
#2012-01-30| 889.55
#2012-01-31| 897.72
#2012-02-01| 924.26
#2012-02-02| 926.91
#2012-02-03| 940.70
#2012-02-06| 934.52
#2012-02-07| 939.45
#2012-02-08| 940.65
#2012-02-09| 944.91
#2012-02-10| 930.28
#2012-02-13| 937.34
#2012-02-14| 930.16
#2012-02-15| 932.98
#2012-02-16| 928.15
#2012-02-17| 948.92
#2012-02-20| .
#2012-02-21| 961.86
#2012-02-22| 957.11
#2012-02-23| 959.72
#2012-02-24| 976.10
#2012-02-27| 965.45
#2012-02-28| 969.81
#2012-02-29| 971.84
#2012-03-01| 977.19
#2012-03-02| 966.38
#2012-03-05| 958.98
#2012-03-06| 918.11
#2012-03-07| 928.25
#2012-03-08| 961.81
#2012-03-09| 957.16
#2012-03-12| 955.66
#2012-03-13| 970.37
#2012-03-14| 965.31
#2012-03-15| 976.64
#2012-03-16| 987.97
#2012-03-19| 989.52
#2012-03-20| 971.77
#2012-03-21| 968.42
#2012-03-22| 953.58
#2012-03-23| 962.75
#2012-03-26| 977.79
#2012-03-27| 976.17
#2012-03-28| 962.85
#2012-03-29| 951.35
#2012-03-30| 967.91
#2012-04-02| 979.78
#2012-04-03| 975.69
#2012-04-04| 934.45
#2012-04-05| 934.07
#2012-04-06| .
#2012-04-09| 932.76
#2012-04-10| 910.64
#2012-04-11| 922.94
#2012-04-12| 944.47
#2012-04-13| 923.19
#2012-04-16| 923.47
#2012-04-17| 948.60
#2012-04-18| 940.10
#2012-04-19| 942.06
#2012-04-20| 948.90
#2012-04-23| 914.32
#2012-04-24| 931.34
#2012-04-25| 944.40
#2012-04-26| 947.38
#2012-04-27| 962.06
#2012-04-30| 953.65
#2012-05-01| 956.20
#2012-05-02| 948.63
#2012-05-03| 948.39
#2012-05-04| 925.50
#2012-05-07| 927.16
#2012-05-08| 904.67
#2012-05-09| 897.68
#2012-05-10| 905.51
#2012-05-11| 905.87
#2012-05-14| 881.06
#2012-05-15| 871.40
#2012-05-16| 862.38
#2012-05-17| 852.07
#2012-05-18| 841.21
#2012-05-21| 853.52
#2012-05-22| 873.18
#2012-05-23| 842.68
#2012-05-24| 849.68
#2012-05-25| 846.21
#2012-05-28| .
#2012-05-29| 865.09
#2012-05-30| 840.08
#2012-05-31| 828.88
#2012-06-01| 808.85
#2012-06-04| 810.48
#2012-06-05| 812.11
#2012-06-06| 831.61
#2012-06-07| 848.33
#2012-06-08| 836.08
#2012-06-11| 840.43
#2012-06-12| 839.30
#2012-06-13| 832.28
#2012-06-14| 829.29
#2012-06-15| 841.48
#2012-06-18| 841.96
#2012-06-19| 860.33
#2012-06-20| 870.54
#2012-06-21| 859.23
#2012-06-22| 844.68
#2012-06-25| 824.64
#2012-06-26| 818.07
#2012-06-27| 828.00
#2012-06-28| 822.71
#2012-06-29| 871.36
#2012-07-02| 875.56
#2012-07-03| 888.06
#2012-07-04| .
#2012-07-05| 875.09
#2012-07-06| 856.57
#2012-07-09| 854.61
#2012-07-10| 861.32
#2012-07-11| 852.93
#2012-07-12| 838.07
#2012-07-13| 853.56
#2012-07-16| 857.67
#2012-07-17| 852.78
#2012-07-18| 864.28
#2012-07-19| 876.98
#2012-07-20| 862.89
#2012-07-23| 834.93
#2012-07-24| 834.04
#2012-07-25| 836.84
#2012-07-26| 867.68
#2012-07-27| 881.79
#2012-07-30| 888.05
#2012-07-31| 883.32
#2012-08-01| 884.59
#2012-08-02| 864.23
#2012-08-03| 901.38
#2012-08-06| 914.89
#2012-08-07| 918.30
#2012-08-08| 912.36
#2012-08-09| 913.34
#2012-08-10| 912.91
#2012-08-13| 908.86
#2012-08-14| 910.45
#2012-08-15| 905.68
#2012-08-16| 915.68
#2012-08-17| 921.09
#2012-08-20| 919.91
#2012-08-21| 934.78
#2012-08-22| 920.09
#2012-08-23| 922.55
#2012-08-24| 916.36
#2012-08-27| 920.75
#2012-08-28| 913.78
#2012-08-29| 910.85
#2012-08-30| 902.04
#2012-08-31| 916.75
#2012-09-03| .
#2012-09-04| 909.07
#2012-09-05| 911.56
#2012-09-06| 934.46
#2012-09-07| 957.96
#2012-09-10| 956.42
#2012-09-11| 961.82
#2012-09-12| 970.38
#2012-09-13| 964.44
#2012-09-14|1004.40
#2012-09-17| 998.21
#2012-09-18| 985.13
#2012-09-19| 989.08
#2012-09-20| 981.13
#2012-09-21| 985.67
#2012-09-24| 973.17
#2012-09-25| 979.13
#2012-09-26| 952.31
#2012-09-27| 960.97
#2012-09-28| 952.96
#2012-10-01| 970.25
#2012-10-02| 971.36
#2012-10-03| 966.88
#2012-10-04| 976.62
#2012-10-05| 993.35
#2012-10-08| 974.27
#2012-10-09| 962.66
#2012-10-10| 956.14
#2012-10-11| 963.07
#2012-10-12| 958.41
#2012-10-15| 959.13
#2012-10-16| 975.51
#2012-10-17| 990.24
#2012-10-18| 996.13
#2012-10-19| 982.46
#2012-10-22| 983.43
#2012-10-23| 957.61
#2012-10-24| 962.93
#2012-10-25| 966.01
#2012-10-26| 965.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.51
#2012-11-01| 981.05
#2012-11-02| 981.68
#2012-11-05| 973.25
#2012-11-06| 982.31
#2012-11-07| 968.21
#2012-11-08| 962.10
#2012-11-09| 959.57
#2012-11-12| 954.40
#2012-11-13| 955.64
#2012-11-14| 947.87
#2012-11-15| 943.26
#2012-11-16| 930.96
#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|1014.56
#2012-12-11|1024.30
#2012-12-12|1027.30
#2012-12-13|1026.10
#2012-12-14|1029.40
#2012-12-17|1032.44
#2012-12-18|1044.42
#2012-12-19|1055.76
#2012-12-20|1056.59
#2012-12-21|1047.86
#2012-12-24|1047.93
#2012-12-25|1047.89
#2012-12-26|1049.88
#2012-12-27|1052.92
#2012-12-28|1045.92
#2012-12-31|1045.90
#2013-01-01|1045.93
#2013-01-02|1074.20
#2013-01-03|1068.44
#2013-01-04|1067.80
#2013-01-07|1067.97
#2013-01-08|1058.86
#2013-01-09|1062.44
#2013-01-10|1073.24
#2013-01-11|1081.85
#2013-01-14|1077.36
#2013-01-15|1072.24
#2013-01-16|1072.23
#2013-01-17|1083.93
#2013-01-18|1077.75
#2013-01-21|1084.14
#2013-01-22|1083.88
#2013-01-23|1083.76
#2013-01-24|1092.51
#2013-01-25|1105.02
#2013-01-28|1102.34
#2013-01-29|1103.05
#2013-01-30|1104.81
#2013-01-31|1096.67
#2013-02-01|1114.75
#2013-02-04|1086.53
#2013-02-05|1090.06
#2013-02-06|1090.52
#2013-02-07|1080.51
#2013-02-08|1088.55
#2013-02-11|1083.83
#2013-02-12|1093.27
#2013-02-13|1106.14
#2013-02-14|1102.47
#2013-02-15|1103.72
#2013-02-18|1101.03
#2013-02-19|1115.15
#2013-02-20|1118.99
#2013-02-21|1092.95
#2013-02-22|1102.98
#2013-02-25|1105.52
#2013-02-26|1083.08
#2013-02-27|1099.04
#2013-02-28|1105.30
#2013-03-01|1096.24
#2013-03-04|1096.73
#2013-03-05|1116.80
#2013-03-06|1114.87
#2013-03-07|1123.42
#2013-03-08|1121.33
#2013-03-11|1122.09
#2013-03-12|1123.58
#2013-03-13|1116.00
#2013-03-14|1127.53
#2013-03-15|1134.27
#2013-03-18|1126.28
#2013-03-19|1114.79
#2013-03-20|1123.36
#2013-03-21|1111.76
#2013-03-22|1112.50
#2013-03-25|1104.91
#2013-03-26|1105.20
#2013-03-27|1090.82
#2013-03-28|1099.87
#2013-03-29|1100.00
#2013-04-01|1100.79
#2013-04-02|1111.04
#2013-04-03|1101.92
#2013-04-04|1086.19
#2013-04-05|1081.38
#2013-04-08|1081.87
#2013-04-09|1084.08
#2013-04-10|1107.39
#2013-04-11|1120.35
#2013-04-12|1109.53
#2013-04-15|1092.97
#2013-04-16|1088.04
#2013-04-17|1064.05
#2013-04-18|1065.20
#2013-04-19|1065.33
#2013-04-22|1060.91
#2013-04-23|1084.90
#2013-04-24|1092.00
#2013-04-25|1106.17
#2013-04-26|1104.92
#2013-04-29|1113.86
#2013-04-30|1119.53
#2013-05-01|1121.02
#2013-05-02|1109.59
#2013-05-03|1126.92
#2013-05-06|1121.90
#2013-05-07|1124.14
#2013-05-08|1144.54
#2013-05-09|1144.49
#2013-05-10|1138.41
#2013-05-13|1140.34
#2013-05-14|1146.27
#2013-05-15|1142.13
#2013-05-16|1149.32
#2013-05-17|1140.67
#2013-05-20|1147.81
#2013-05-21|1154.59
#2013-05-22|1157.23
#2013-05-23|1135.43
#2013-05-24|1139.07
#2013-05-27|1143.44
#2013-05-28|1150.45
#2013-05-29|1144.77
#2013-05-30|1160.61
#2013-05-31|1143.30
#2013-06-03|1144.39
#2013-06-04|1145.08
#2013-06-05|1131.77
#2013-06-06|1130.43
#2013-06-07|1141.06
#2013-06-10|1142.22
#2013-06-11|1133.59
#2013-06-12|1137.40
#2013-06-13|1129.99
#2013-06-14|1137.83
#2013-06-17|1146.94
#2013-06-18|1151.44
#2013-06-19|1151.69
#2013-06-20|1102.22
#2013-06-21|1086.18
#2013-06-24|1061.76
#2013-06-25|1077.90
#2013-06-26|1084.91
#2013-06-27|1094.46
#2013-06-28|1088.14
#2013-07-01|1106.11
#2013-07-02|1102.50
#2013-07-03|1089.71
#2013-07-04|1107.75
#2013-07-05|1087.22
#2013-07-08|1101.99
#2013-07-09|1105.25
#2013-07-10|1111.49
#2013-07-11|1135.00
#2013-07-12|1133.42
#2013-07-15|1136.65
#2013-07-16|1143.16
#2013-07-17|1146.39
#2013-07-18|1154.71
#2013-07-19|1161.81
#2013-07-22|1166.30
#2013-07-23|1166.88
#2013-07-24|1175.61
#2013-07-25|1168.08
#2013-07-26|1168.93
#2013-07-29|1166.30
#2013-07-30|1169.53
#2013-07-31|1173.87
#2013-08-01|1185.22
#2013-08-02|1191.23
#2013-08-05|1192.32
#2013-08-06|1195.20
#2013-08-07|1193.31
#2013-08-08|1205.05
#2013-08-09|1209.60
#2013-08-12|1203.20
#2013-08-13|1201.04
#2013-08-14|1211.26
#2013-08-15|1195.87
#2013-08-16|1208.40
#2013-08-19|1207.08
#2013-08-20|1201.57
#2013-08-21|1193.26
#2013-08-22|1202.98
#2013-08-23|1212.69
#2013-08-26|1208.82
#2013-08-27|1187.86
#2013-08-28|1175.40
#2013-08-29|1173.93
#2013-08-30|1162.88
#2013-09-02|1184.30
#2013-09-03|1180.67
#2013-09-04|1190.36
#2013-09-05|1196.40
#2013-09-06|1209.22
#2013-09-09|1219.85
#2013-09-10|1238.15
#2013-09-11|1244.52
#2013-09-12|1243.09
#2013-09-13|1239.09
#2013-09-16|1258.02
#2013-09-17|1253.42
#2013-09-18|1259.45
#2013-09-19|1285.79
#2013-09-20|1280.89
#2013-09-23|1272.13
#2013-09-24|1277.34
#2013-09-25|1279.18
#2013-09-26|1274.20
#2013-09-27|1276.66
#2013-09-30|1268.86
#2013-10-01|1285.28
#2013-10-02|1280.56
#2013-10-03|1272.78
#2013-10-04|1269.84
#2013-10-07|1264.44
#2013-10-08|1260.08
#2013-10-09|1240.24
#2013-10-10|1264.91
#2013-10-11|1272.26
#2013-10-14|1275.19
#2013-10-15|1270.26
#2013-10-16|1268.48
#2013-10-17|1275.05
#2013-10-18|1293.63
#2013-10-21|1304.45
#2013-10-22|1320.49
#2013-10-23|1316.38
#2013-10-24|1328.47
#2013-10-25|1323.63
#2013-10-28|1315.52
#2013-10-29|1316.74
#2013-10-30|1321.46
#2013-10-31|1311.33
#2013-11-01|1292.96
#2013-11-04|1303.18
#2013-11-05|1296.20
#2013-11-06|1310.61
#2013-11-07|1302.33
#2013-11-08|1295.19
#2013-11-11|1304.22
#2013-11-12|1297.37
#2013-11-13|1287.42
#2013-11-14|1306.89
#2013-11-15|1305.97
#2013-11-18|1316.08
#2013-11-19|1304.82
#2013-11-20|1300.52
#2013-11-21|1293.99
#2013-11-22|1304.33
#2013-11-25|1310.40
#2013-11-26|1311.88
#2013-11-27|1323.52
#2013-11-28|1329.58
#2013-11-29|1329.26
#2013-12-02|1319.17
#2013-12-03|1295.12
#2013-12-04|1283.41
#2013-12-05|1281.70
#2013-12-06|1294.61
#2013-12-09|1301.44
#2013-12-10|1300.34
#2013-12-11|1300.68
#2013-12-12|1283.72
#2013-12-13|1283.48
#2013-12-16|1304.85
#2013-12-17|1292.60
#2013-12-18|1307.06
#2013-12-19|1320.86
#2013-12-20|1328.02
#2013-12-23|1340.84
#2013-12-24|1340.12
#2013-12-25|1339.87
#2013-12-26|1342.62
#2013-12-27|1365.36
#2013-12-30|1369.31
#2013-12-31|1369.80
#2014-01-01|1369.81
#2014-01-02|1350.86
#2014-01-03|1354.21
#2014-01-06|1354.57
#2014-01-07|1357.02
#2014-01-08|1354.71
#2014-01-09|1349.02
#2014-01-10|1367.55
#2014-01-13|1372.63
#2014-01-14|1378.58
#2014-01-15|1383.82
#2014-01-16|1383.59
#2014-01-17|1389.69
#2014-01-20|1388.42
#2014-01-21|1382.54
#2014-01-22|1382.29
#2014-01-23|1378.31
#2014-01-24|1344.72
#2014-01-27|1338.48
#2014-01-28|1354.72
#2014-01-29|1344.47
#2014-01-30|1331.73
#2014-01-31|1320.88
#2014-02-03|1305.20
#2014-02-04|1300.86
#2014-02-05|1301.67
#2014-02-06|1327.38
#2014-02-07|1340.12
#2014-02-10|1340.90
#2014-02-11|1362.17
#2014-02-12|1362.23
#2014-02-13|1358.86
#2014-02-14|1372.80
#2014-02-17|1377.42
#2014-02-18|1377.66
#2014-02-19|1381.94
#2014-02-20|1369.87
#2014-02-21|1379.07
#2014-02-24|1390.03
#2014-02-25|1394.52
#2014-02-26|1384.71
#2014-02-27|1386.83
#2014-02-28|1407.02
#2014-03-03|1369.32
#2014-03-04|1398.77
#2014-03-05|1397.84
#2014-03-06|1414.55
#2014-03-07|1399.05
#2014-03-10|1392.26
#2014-03-11|1392.44
#2014-03-12|1380.32
#2014-03-13|1366.96
#2014-03-14|1358.48
#2014-03-17|1383.10
#2014-03-18|1390.40
#2014-03-19|1389.20
#2014-03-20|1378.22
#2014-03-21|1379.97
#2014-03-24|1360.92
#2014-03-25|1377.78
#2014-03-26|1391.46
#2014-03-27|1386.70
#2014-03-28|1399.66
#2014-03-31|1406.58
#2014-04-01|1421.42
#2014-04-02|1422.67
#2014-04-03|1417.83
#2014-04-04|1428.99
#2014-04-07|1415.73
#2014-04-08|1412.11
#2014-04-09|1425.44
#2014-04-10|1421.63
#2014-04-11|1402.29
#2014-04-14|1385.62
#2014-04-15|1373.85
#2014-04-16|1394.08
#2014-04-17|1405.92
#2014-04-18|1403.69
#2014-04-21|1402.99
#2014-04-22|1419.84
#2014-04-23|1413.53
#2014-04-24|1419.04
#2014-04-25|1410.53
#2014-04-28|1407.26
#2014-04-29|1410.50
#2014-04-30|1417.71
#2014-05-01|1419.19
#2014-05-02|1418.72
#2014-05-05|1417.25
#2014-05-06|1421.26
#2014-05-07|1415.16
#2014-05-08|1421.72
#2014-05-09|1409.48
#2014-05-12|1426.77
#2014-05-13|1431.60
#2014-05-14|1429.15
#2014-05-15|1406.74
#2014-05-16|1395.29
#2014-05-19|1400.43
#2014-05-20|1396.83
#2014-05-21|1398.45
#2014-05-22|1403.93
#2014-05-23|1406.66
#2014-05-26|1418.49
#2014-05-27|1419.72
#2014-05-28|1419.70
#2014-05-29|1422.10
#2014-05-30|1422.99
#2014-06-02|1424.33
#2014-06-03|1417.55
#2014-06-04|1421.50
#2014-06-05|1428.55
#2014-06-06|1444.58
#2014-06-09|1443.14
#2014-06-10|1439.92
#2014-06-11|1424.64
#2014-06-12|1427.77
#2014-06-13|1417.94
#2014-06-16|1411.51
#2014-06-17|1407.89
#2014-06-18|1408.36
#2014-06-19|1427.14
#2014-06-20|1418.08
#2014-06-23|1408.64
#2014-06-24|1402.13
#2014-06-25|1392.50
#2014-06-26|1391.07
#2014-06-27|1398.78
#2014-06-30|1405.58
#2014-07-01|1408.57
#2014-07-02|1408.31
#2014-07-03|1417.78
#2014-07-04|1415.02
#2014-07-07|1401.40
#2014-07-08|1381.78
#2014-07-09|1383.76
#2014-07-10|1362.92
#2014-07-11|1363.70
#2014-07-14|1379.72
#2014-07-15|1365.05
#2014-07-16|1380.46
#2014-07-17|1368.37
#2014-07-18|1360.31
#2014-07-21|1352.50
#2014-07-22|1367.05
#2014-07-23|1371.89
#2014-07-24|1378.79
#2014-07-25|1366.18
#2014-07-28|1362.21
#2014-07-29|1360.58
#2014-07-30|1347.12
#2014-07-31|1328.41
#2014-08-01|1315.03
#2014-08-04|1308.08
#2014-08-05|1307.49
#2014-08-06|1293.52
#2014-08-07|1283.43
#2014-08-08|1283.06
#2014-08-11|1306.68
#2014-08-12|1300.08
#2014-08-13|1306.91
#2014-08-14|1311.59
#2014-08-15|1306.84
#2014-08-18|1322.11
#2014-08-19|1326.71
#2014-08-20|1320.55
#2014-08-21|1331.64
#2014-08-22|1322.00
#2014-08-25|1334.37
#2014-08-26|1342.96
#2014-08-27|1343.85
#2014-08-28|1331.15
#2014-08-29|1329.86
#2014-09-01|1327.79
#2014-09-02|1328.65
#2014-09-03|1338.06
#2014-09-04|1333.41
#2014-09-05|1328.52
#2014-09-08|1321.46
#2014-09-09|1313.38
#2014-09-10|1308.44
#2014-09-11|1306.15
#2014-09-12|1306.21
#2014-09-15|1301.24
#2014-09-16|1296.22
#2014-09-17|1305.32
#2014-09-18|1309.08
#2014-09-19|1302.39
#2014-09-22|1294.08
#2014-09-23|1277.13
#2014-09-24|1272.15
#2014-09-25|1256.17
#2014-09-26|1254.56
#2014-09-29|1249.29
#2014-09-30|1253.57
#2014-10-01|1237.75
#2014-10-02|1216.31
#2014-10-03|1213.33
#2014-10-06|1218.83
#2014-10-07|1202.22
#2014-10-08|1191.69
#2014-10-09|1196.70
#2014-10-10|1164.42
#2014-10-13|1166.39
#2014-10-14|1171.53
#2014-10-15|1145.95
#2014-10-16|1151.16
#2014-10-17|1175.52
#2014-10-20|1168.60
#2014-10-21|1189.47
#2014-10-22|1194.33
#2014-10-23|1201.71
#2014-10-24|1198.83
#2014-10-27|1194.29
#2014-10-28|1211.81
#2014-10-29|1219.08
#2014-10-30|1212.35
#2014-10-31|1227.10
#2014-11-03|1217.75
#2014-11-04|1214.49
#2014-11-05|1223.20
#2014-11-06|1227.16
#2014-11-07|1220.10
#2014-11-10|1232.76
#2014-11-11|1232.78
#2014-11-12|1222.40
#2014-11-13|1221.00
#2014-11-14|1218.45
#2014-11-17|1216.38
#2014-11-18|1232.28
#2014-11-19|1231.27
#2014-11-20|1229.47
#2014-11-21|1244.18
#2014-11-24|1251.53
#2014-11-25|1263.53
#2014-11-26|1264.32
#2014-11-27|1262.15
#2014-11-28|1252.99
#2014-12-01|1249.43
#2014-12-02|1243.63
#2014-12-03|1245.26
#2014-12-04|1246.31
#2014-12-05|1252.39
#2014-12-08|1242.49
#2014-12-09|1229.88
#2014-12-10|1223.21
#2014-12-11|1215.79
#2014-12-12|1197.48
#2014-12-15|1175.73
#2014-12-16|1204.67
#2014-12-17|1193.36
#2014-12-18|1219.27
#2014-12-19|1222.45
#2014-12-22|1228.30
#2014-12-23|1233.15
#2014-12-24|1233.11
#2014-12-25|1233.14
#2014-12-26|1231.78
#2014-12-29|1233.61
#2014-12-30|1221.67
#2014-12-31|1221.62
#2015-01-01|1221.61
#2015-01-02|1211.69
#2015-01-05|1180.92
#2015-01-06|1172.79
#2015-01-07|1165.58
#2015-01-08|1192.57
#2015-01-09|1189.20
#2015-01-12|1193.02
#2015-01-13|1203.04
#2015-01-14|1184.26
#2015-01-15|1192.38
#2015-01-16|1191.19
#2015-01-19|1210.54
#2015-01-20|1213.62
#2015-01-21|1223.02
#2015-01-22|1228.42
#2015-01-23|1230.21
#2015-01-26|1241.29
#2015-01-27|1233.28
#2015-01-28|1232.60
#2015-01-29|1226.44
#2015-01-30|1220.42
#2015-02-02|1227.07
#2015-02-03|1253.79
#2015-02-04|1255.53
#2015-02-05|1268.03
#2015-02-06|1259.45
#2015-02-09|1249.86
#2015-02-10|1259.85
#2015-02-11|1252.00
#2015-02-12|1275.13
#2015-02-13|1286.61
#2015-02-16|1287.83
#2015-02-17|1284.08
#2015-02-18|1297.59
#2015-02-19|1307.43
#2015-02-20|1309.50
#2015-02-23|1316.11
#2015-02-24|1315.28
#2015-02-25|1320.24
#2015-02-26|1313.22
#2015-02-27|1319.09
#2015-03-02|1309.68
#2015-03-03|1296.40
#2015-03-04|1287.71
#2015-03-05|1301.52
#2015-03-06|1285.10
#2015-03-09|1279.16
#2015-03-10|1256.96
#2015-03-11|1262.74
#2015-03-12|1265.11
#2015-03-13|1260.38
#2015-03-16|1274.31
#2015-03-17|1264.85
#2015-03-18|1276.25
#2015-03-19|1275.68
#2015-03-20|1303.11
#2015-03-23|1310.67
#2015-03-24|1315.15
#2015-03-25|1310.60
#2015-03-26|1292.20
#2015-03-27|1289.87
#2015-03-30|1294.12
#2015-03-31|1281.50
#2015-04-01|1287.14
#2015-04-02|1301.89
#2015-04-03|1313.16
#2015-04-06|1318.37
#2015-04-07|1317.95
#2015-04-08|1309.37
#2015-04-09|1307.64
#2015-04-10|1309.86
#2015-04-13|1307.41
#2015-04-14|1315.75
#2015-04-15|1314.19
#2015-04-16|1317.27
#2015-04-17|1300.92
#2015-04-20|1309.13
#2015-04-21|1321.46
#2015-04-22|1318.58
#2015-04-23|1317.16
#2015-04-24|1331.33
#2015-04-27|1348.76
#2015-04-28|1339.04
#2015-04-29|1330.21
#2015-04-30|1336.31
#2015-05-01|1333.54
#2015-05-04|1333.70
#2015-05-05|1322.54
#2015-05-06|1332.87
#2015-05-07|1320.03
#2015-05-08|1349.25
#2015-05-11|1345.73
#2015-05-12|1341.04
#2015-05-13|1353.81
#2015-05-14|1365.22
#2015-05-15|1369.13
#2015-05-18|1365.70
#2015-05-19|1358.02
#2015-05-20|1358.58
#2015-05-21|1369.19
#2015-05-22|1356.75
#2015-05-25|1348.05
#2015-05-26|1332.31
#2015-05-27|1345.85
#2015-05-28|1345.15
#2015-05-29|1326.67
#2015-06-01|1322.84
#2015-06-02|1339.24
#2015-06-03|1354.42
#2015-06-04|1346.70
#2015-06-05|1315.05
#2015-06-08|1315.11
#2015-06-09|1315.80
#2015-06-10|1344.93
#2015-06-11|1337.62
#2015-06-12|1329.84
#2015-06-15|1304.84
#2015-06-16|1311.33
#2015-06-17|1302.81
#2015-06-18|1320.43
#2015-06-19|1319.80
#2015-06-22|1352.04
#2015-06-23|1342.61
#2015-06-24|1335.14
#2015-06-25|1333.52
#2015-06-26|1325.94
#2015-06-29|1297.79
#2015-06-30|1281.73
#2015-07-01|1294.49
#2015-07-02|1284.08
#2015-07-03|1279.55
#2015-07-06|1260.31
#2015-07-07|1221.76
#2015-07-08|1236.73
#2015-07-09|1256.99
#2015-07-10|1293.42
#2015-07-13|1299.37
#2015-07-14|1302.26
#2015-07-15|1295.97
#2015-07-16|1314.65
#2015-07-17|1308.57
#2015-07-20|1316.80
#2015-07-21|1310.11
#2015-07-22|1295.25
#2015-07-23|1298.22
#2015-07-24|1285.68
#2015-07-27|1271.78
#2015-07-28|1275.43
#2015-07-29|1284.90
#2015-07-30|1286.13
#2015-07-31|1310.01
#2015-08-03|1312.50
#2015-08-04|1311.51
#2015-08-05|1311.74
#2015-08-06|1309.07
#2015-08-07|1301.52
#2015-08-10|1317.39
#2015-08-11|1306.16
#2015-08-12|1287.79
#2015-08-13|1298.01
#2015-08-14|1295.80
#2015-08-17|1294.49
#2015-08-18|1291.12
#2015-08-19|1269.60
#2015-08-20|1260.24
#2015-08-21|1238.04
#2015-08-24|1208.36
#2015-08-25|1230.95
#2015-08-26|1217.56
#2015-08-27|1232.44
#2015-08-28|1238.90
#2015-08-31|1238.53
#2015-09-01|1216.46
#2015-09-02|1214.93
#2015-09-03|1224.25
#2015-09-04|1197.10
#2015-09-07|1203.63
#2015-09-08|1218.31
#2015-09-09|1231.51
#2015-09-10|1226.93
#2015-09-11|1225.35
#2015-09-14|1216.77
#2015-09-15|1222.28
#2015-09-16|1236.90
#2015-09-17|1233.38
#2015-09-18|1215.83
#2015-09-21|1204.61
#2015-09-22|1165.79
#2015-09-23|1164.47
#2015-09-24|1148.96
#2015-09-25|1163.24
#2015-09-28|1147.59
#2015-09-29|1144.78
#2015-09-30|1161.83
#2015-10-01|1165.79
#2015-10-02|1177.03
#2015-10-05|1207.44
#2015-10-06|1220.76
#2015-10-07|1223.75
#2015-10-08|1230.40
#2015-10-09|1248.32
#2015-10-12|1238.76
#2015-10-13|1225.19
#2015-10-14|1222.65
#2015-10-15|1227.30
#2015-10-16|1220.33
#2015-10-19|1213.33
#2015-10-20|1215.94
#2015-10-21|1224.78
#2015-10-22|1222.86
#2015-10-23|1239.09
#2015-10-26|1238.16
#2015-10-27|1222.92
#2015-10-28|1236.33
#2015-10-29|1223.92
#2015-10-30|1239.36
#2015-11-02|1246.69
#2015-11-03|1242.35
#2015-11-04|1242.65
#2015-11-05|1236.47
#2015-11-06|1235.46
#2015-11-09|1224.22
#2015-11-10|1214.18
#2015-11-11|1224.81
#2015-11-12|1207.42
#2015-11-13|1194.90
#2015-11-16|1200.37
#2015-11-17|1222.64
#2015-11-18|1221.99
#2015-11-19|1238.17
#2015-11-20|1236.78
#2015-11-23|1228.61
#2015-11-24|1215.28
#2015-11-25|1226.93
#2015-11-26|1240.38
#2015-11-27|1238.07
#2015-11-30|1247.41
#2015-12-01|1242.48
#2015-12-02|1237.30
#2015-12-03|1233.83
#2015-12-04|1234.25
#2015-12-07|1239.86
#2015-12-08|1217.75
#2015-12-09|1222.73
#2015-12-10|1215.19
#2015-12-11|1195.88
#2015-12-14|1183.35
#2015-12-15|1195.46
#2015-12-16|1202.33
#2015-12-17|1202.18
#2015-12-18|1190.14
#2015-12-21|1188.33
#2015-12-22|1193.08
#2015-12-23|1210.89
#2015-12-24|1219.64
#2015-12-25|1219.69
#2015-12-28|1215.51
#2015-12-29|1223.40
#2015-12-30|1218.54
#2015-12-31|1207.83
#2016-01-01|1207.83
#2016-01-04|1170.45
#2016-01-05|1164.31
#2016-01-06|1155.35
#2016-01-07|1137.85
#2016-01-08|1133.01
#2016-01-11|1123.87
#2016-01-12|1129.06
#2016-01-13|1136.26
#2016-01-14|1117.62
#2016-01-15|1095.02
#2016-01-18|1083.24
#2016-01-19|1101.49
#2016-01-20|1067.57
#2016-01-21|1078.66
#2016-01-22|1113.03
#2016-01-25|1108.20
#2016-01-26|1125.02
#2016-01-27|1132.45
#2016-01-28|1126.69
#2016-01-29|1137.65
#2016-02-01|1142.58
#2016-02-02|1117.87
#2016-02-03|1117.45
#2016-02-04|1136.24
#2016-02-05|1132.37
#2016-02-08|1085.14
#2016-02-09|1087.72
#2016-02-10|1092.90
#2016-02-11|1069.02
#2016-02-12|1085.95
#2016-02-15|1110.98
#2016-02-16|1109.64
#2016-02-17|1143.68
#2016-02-18|1148.21
#2016-02-19|1139.15
#2016-02-22|1149.34
#2016-02-23|1139.74
#2016-02-24|1114.34
#2016-02-25|1133.92
#2016-02-26|1137.10
#2016-02-29|1142.81
#2016-03-01|1158.29
#2016-03-02|1153.92
#2016-03-03|1173.21
#2016-03-04|1194.82
#2016-03-07|1189.97
#2016-03-08|1184.12
#2016-03-09|1184.18
#2016-03-10|1174.95
#2016-03-11|1205.05
#2016-03-14|1209.05
#2016-03-15|1198.85
#2016-03-16|1197.38
#2016-03-17|1232.03
#2016-03-18|1240.22
#2016-03-21|1230.68
#2016-03-22|1229.67
#2016-03-23|1223.49
#2016-03-24|1207.81
#2016-03-25|1207.79
#2016-03-28|1213.64
#2016-03-29|1217.52
#2016-03-30|1259.38
#2016-03-31|1253.28
#2016-04-01|1234.66
#2016-04-04|1242.91
#2016-04-05|1219.01
#2016-04-06|1222.88
#2016-04-07|1213.53
#2016-04-08|1235.73
#2016-04-11|1242.53
#2016-04-12|1238.90
#2016-04-13|1253.38
#2016-04-14|1255.63
#2016-04-15|1253.53
#2016-04-18|1260.50
#2016-04-19|1284.20
#2016-04-20|1285.47
#2016-04-21|1279.21
#2016-04-22|1272.96
#2016-04-25|1271.96
#2016-04-26|1275.36
#2016-04-27|1282.30
#2016-04-28|1284.10
#2016-04-29|1277.52
#2016-05-02|1281.93
#2016-05-03|1263.86
#2016-05-04|1255.53
#2016-05-05|1249.88
#2016-05-06|1250.51
#2016-05-09|1249.42
#2016-05-10|1259.38
#2016-05-11|1265.49
#2016-05-12|1257.45
#2016-05-13|1246.71
#2016-05-16|1253.64
#2016-05-17|1258.22
#2016-05-18|1260.48
#2016-05-19|1242.48
#2016-05-20|1257.21
#2016-05-23|1257.05
#2016-05-24|1272.05
#2016-05-25|1277.63
#2016-05-26|1286.46
#2016-05-27|1283.02
#2016-05-30|1278.52
#2016-05-31|1274.70
#2016-06-01|1270.56
#2016-06-02|1270.52
#2016-06-03|1275.88
#2016-06-06|1283.45
#2016-06-07|1298.00
#2016-06-08|1296.52
#2016-06-09|1277.50
#2016-06-10|1246.54
#2016-06-13|1222.73
#2016-06-14|1192.77
#2016-06-15|1207.70
#2016-06-16|1181.64
#2016-06-17|1212.50
#2016-06-20|1267.30
#2016-06-21|1265.82
#2016-06-22|1270.67
#2016-06-23|1301.14
#2016-06-24|1191.70
#2016-06-27|1104.82
#2016-06-28|1141.21
#2016-06-29|1178.79
#2016-06-30|1193.68
#2016-07-01|1207.28
#2016-07-04|1195.37
#2016-07-05|1165.30
#2016-07-06|1143.37
#2016-07-07|1158.04
#2016-07-08|1174.26
#2016-07-11|1205.56
#2016-07-12|1219.21
#2016-07-13|1225.19
#2016-07-14|1238.12
#2016-07-15|1232.63
#2016-07-18|1231.87
#2016-07-19|1227.99
#2016-07-20|1239.68
#2016-07-21|1237.76
#2016-07-22|1231.99
#2016-07-25|1240.67
#2016-07-26|1243.92
#2016-07-27|1255.72
#2016-07-28|1262.86
#2016-07-29|1279.10
#2016-08-01|1271.49
#2016-08-02|1262.27
#2016-08-03|1253.66
#2016-08-04|1263.11
#2016-08-05|1267.55
#2016-08-08|1274.59
#2016-08-09|1294.23
#2016-08-10|1302.47
#2016-08-11|1317.22
#2016-08-12|1318.77
#2016-08-15|1320.07
#2016-08-16|1315.02
#2016-08-17|1307.30
#2016-08-18|1328.87
#2016-08-19|1321.51
#2016-08-22|1323.05
#2016-08-23|1335.75
#2016-08-24|1333.49
#2016-08-25|1325.79
#2016-08-26|1335.22
#2016-08-29|1319.74
#2016-08-30|1320.29
#2016-08-31|1311.03
#2016-09-01|1319.91
#2016-09-02|1336.96
#2016-09-05|1339.53
#2016-09-06|1349.67
#2016-09-07|1355.89
#2016-09-08|1352.52
#2016-09-09|1324.63
#2016-09-12|1314.74
#2016-09-13|1307.70
#2016-09-14|1310.71
#2016-09-15|1321.62
#2016-09-16|1302.52
#2016-09-19|1316.96
#2016-09-20|1310.54
#2016-09-21|1311.61
#2016-09-22|1347.45
#2016-09-23|1336.10
#2016-09-26|1322.12
#2016-09-27|1312.61
#2016-09-28|1321.15
#2016-09-29|1322.81
#2016-09-30|1327.44
#2016-10-03|1327.07
#2016-10-04|1333.33
#2016-10-05|1329.52
#2016-10-06|1323.00
#2016-10-07|1309.95
#2016-10-10|1316.36
#2016-10-11|1293.62
#2016-10-12|1284.56
#2016-10-13|1276.86
#2016-10-14|1290.15
#2016-10-17|1282.87
#2016-10-18|1297.01
#2016-10-19|1300.27
#2016-10-20|1293.08
#2016-10-21|1286.15
#2016-10-24|1290.05
#2016-10-25|1278.34
#2016-10-26|1282.19
#2016-10-27|1268.11
#2016-10-28|1269.55
#2016-10-31|1271.61
#2016-11-01|1267.38
#2016-11-02|1262.74
#2016-11-03|1256.91
#2016-11-04|1251.85
#2016-11-07|1262.02
#2016-11-08|1265.46
#2016-11-09|1279.11
#2016-11-10|1282.41
#2016-11-11|1264.17
#2016-11-14|1253.01
#2016-11-15|1258.24
#2016-11-16|1247.20
#2016-11-17|1252.78
#2016-11-18|1239.88
#2016-11-21|1250.87
#2016-11-22|1250.86
#2016-11-23|1245.01
#2016-11-24|1253.48
#2016-11-25|1258.10
#2016-11-28|1247.65
#2016-11-29|1255.17
#2016-11-30|1259.56
#2016-12-01|1259.69
#2016-12-02|1256.67
#2016-12-05|1275.12
#2016-12-06|1282.78
#2016-12-07|1296.39
#2016-12-08|1290.90
#2016-12-09|1288.42
#2016-12-12|1294.51
#2016-12-13|1308.58
#2016-12-14|1305.70
#2016-12-15|1285.95
#2016-12-16|1286.34
#2016-12-19|1288.91
#2016-12-20|1284.10
#2016-12-21|1291.82
#2016-12-22|1292.15
#2016-12-23|1294.67
#2016-12-26|1294.66
#2016-12-27|1296.73
#2016-12-28|1294.89
#2016-12-29|1301.43
#2016-12-30|1310.74
#2017-01-02|1318.25
#2017-01-03|1304.13
#2017-01-04|1309.98
#2017-01-05|1326.73
#2017-01-06|1326.61
#2017-01-09|1319.87
#2017-01-10|1329.33
#2017-01-11|1318.81
#2017-01-12|1336.40
#2017-01-13|1342.06
#2017-01-16|1330.91
#2017-01-17|1340.09
#2017-01-18|1341.71
#2017-01-19|1331.59
#2017-01-20|1342.51
#2017-01-23|1350.05
#2017-01-24|1358.57
#2017-01-25|1376.09
#2017-01-26|1367.14
#2017-01-27|1365.17
#2017-01-30|1348.29
#2017-01-31|1355.92
#2017-02-01|1368.03
#2017-02-02|1372.20
#2017-02-03|1372.80
#2017-02-06|1358.55
#2017-02-07|1359.24
#2017-02-08|1363.89
#2017-02-09|1364.51
#2017-02-10|1366.68
#2017-02-13|1378.14
#2017-02-14|1371.46
#2017-02-15|1378.97
#2017-02-16|1383.24
#2017-02-17|1370.48
#2017-02-20|1376.66
#2017-02-21|1378.35
#2017-02-22|1372.15
#2017-02-23|1376.99
#2017-02-24|1361.13
#2017-02-27|1370.64
#2017-02-28|1380.65
#2017-03-01|1393.03
#2017-03-02|1387.95
#2017-03-03|1386.75
#2017-03-06|1386.26
#2017-03-07|1385.02
#2017-03-08|1383.37
#2017-03-09|1380.84
#2017-03-10|1389.30
#2017-03-13|1397.15
#2017-03-14|1390.40
#2017-03-15|1398.46
#2017-03-16|1422.71
#2017-03-17|1427.02
#2017-03-20|1430.96
#2017-03-21|1427.48
#2017-03-22|1418.12
#2017-03-23|1434.59
#2017-03-24|1436.61
#2017-03-27|1432.96
#2017-03-28|1442.49
#2017-03-29|1430.89
#2017-03-30|1443.09
#2017-03-31|1439.71
#2017-04-03|1430.78
#2017-04-04|1434.86
#2017-04-05|1436.34
#2017-04-06|1441.95
#2017-04-07|1440.42
#2017-04-10|1435.50
#2017-04-11|1442.17
#2017-04-12|1446.34
#2017-04-13|1443.11
#2017-04-14|1443.09
#2017-04-17|1449.20
#2017-04-18|1438.54
#2017-04-19|1446.49
#2017-04-20|1461.95
#2017-04-21|1452.65
#2017-04-24|1513.09
#2017-04-25|1528.32
#2017-04-26|1533.22
#2017-04-27|1531.50
#2017-04-28|1535.31
#2017-05-01|1537.78
#2017-05-02|1554.15
#2017-05-03|1545.31
#2017-05-04|1558.95
#2017-05-05|1573.17
#2017-05-08|1557.82
#2017-05-09|1561.79
#2017-05-10|1555.56
#2017-05-11|1547.71
#2017-05-12|1552.72
#2017-05-15|1562.01
#2017-05-16|1576.83
#2017-05-17|1558.13
#2017-05-18|1549.58
#2017-05-19|1568.76
#2017-05-22|1572.70
#2017-05-23|1579.12
#2017-05-24|1575.06
#2017-05-25|1580.36
#2017-05-26|1577.67
#2017-05-29|1575.54
#2017-05-30|1576.75
#2017-05-31|1588.68
#2017-06-01|1596.45
#2017-06-02|1611.62
#2017-06-05|1603.76
#2017-06-06|1592.22
#2017-06-07|1591.39
#2017-06-08|1588.31
#2017-06-09|1593.29
#2017-06-12|1573.79
#2017-06-13|1587.40
#2017-06-14|1598.31
#2017-06-15|1568.70
#2017-06-16|1593.86
#2017-06-19|1605.07
#2017-06-20|1587.30
#2017-06-21|1589.46
#2017-06-22|1591.05
#2017-06-23|1596.27
#2017-06-26|1599.14
#2017-06-27|1591.56
#2017-06-28|1599.66
#2017-06-29|1581.65
#2017-06-30|1581.28
#2017-07-03|1590.35
#2017-07-04|1582.33
#2017-07-05|1588.19
#2017-07-06|1584.25
#2017-07-07|1584.15
#2017-07-10|1591.55
#2017-07-11|1586.92
#2017-07-12|1613.73
#2017-07-13|1613.38
#2017-07-14|1621.95
#2017-07-17|1621.66
#2017-07-18|1623.04
#2017-07-19|1621.83
#2017-07-20|1626.95
#2017-07-21|1606.46
#2017-07-24|1601.05
#2017-07-25|1607.88
#2017-07-26|1613.47
#2017-07-27|1616.38
#2017-07-28|1611.18
#2017-07-31|1611.37
#2017-08-01|1629.04
#2017-08-02|1625.16
#2017-08-03|1623.86
#2017-08-04|1623.39
#2017-08-07|1628.30
#2017-08-08|1623.19
#2017-08-09|1611.97
#2017-08-10|1598.42
#2017-08-11|1590.35
#2017-08-14|1607.68
#2017-08-15|1600.26
#2017-08-16|1614.65
#2017-08-17|1609.49
#2017-08-18|1599.37
#2017-08-21|1603.48
#2017-08-22|1613.71
#2017-08-23|1613.74
#2017-08-24|1610.13
#2017-08-25|1617.74
#2017-08-28|1618.61
#2017-08-29|1607.63
#2017-08-30|1610.53
#2017-08-31|1624.63
#2017-09-01|1638.03
#2017-09-04|1638.93
#2017-09-05|1643.58
#2017-09-06|1641.83
#2017-09-07|1656.43
#2017-09-08|1660.10
#2017-09-11|1674.43
#2017-09-12|1678.26
#2017-09-13|1675.77
#2017-09-14|1675.52
#2017-09-15|1681.71
#2017-09-18|1691.29
#2017-09-19|1695.44
#2017-09-20|1698.63
#2017-09-21|1696.24
#2017-09-22|1702.20
#2017-09-25|1687.65
#2017-09-26|1671.92
#2017-09-27|1675.70
#2017-09-28|1697.50
#2017-09-29|1706.94
#2017-10-02|1700.19
#2017-10-03|1707.42
#2017-10-04|1710.44
#2017-10-05|1698.01
#2017-10-06|1691.15
#2017-10-09|1691.82
#2017-10-10|1706.86
#2017-10-11|1709.28
#2017-10-12|1710.33
#2017-10-13|1712.24
#2017-10-16|1702.99
#2017-10-17|1692.81
#2017-10-18|1704.13
#2017-10-19|1704.81
#2017-10-20|1701.67
#2017-10-23|1699.58
#2017-10-24|1695.55
#2017-10-25|1698.28
#2017-10-26|1709.78
#2017-10-27|1704.25
#2017-10-30|1713.16
#2017-10-31|1723.54
#2017-11-01|1722.22
#2017-11-02|1722.15
#2017-11-03|1723.91
#2017-11-06|1717.28
#2017-11-07|1706.46
#2017-11-08|1705.83
#2017-11-09|1685.45
#2017-11-10|1680.03
#2017-11-13|1662.43
#2017-11-14|1669.28
#2017-11-15|1667.15
#2017-11-16|1681.64
#2017-11-17|1673.92
#2017-11-20|1683.37
#2017-11-21|1683.15
#2017-11-22|1686.08
#2017-11-23|1696.41
#2017-11-24|1706.37
#2017-11-27|1697.84
#2017-11-28|1701.02
#2017-11-29|1701.32
#2017-11-30|1707.82
#2017-12-01|1681.56
#2017-12-04|1701.35
#2017-12-05|1695.35
#2017-12-06|1685.05
#2017-12-07|1684.12
#2017-12-08|1684.57
#2017-12-11|1686.08
#2017-12-12|1685.26
#2017-12-13|1684.64
#2017-12-14|1679.46
#2017-12-15|1675.57
#2017-12-18|1710.24
#2017-12-19|1709.17
#2017-12-20|1712.54
#2017-12-21|1714.44
#2017-12-22|1712.32
#2017-12-25|1712.44
#2017-12-26|1715.36
#2017-12-27|1725.33
#2017-12-28|1726.43
#2017-12-29|1731.88
#2018-01-01|1731.96
#2018-01-02|1734.14
#2018-01-03|1746.34
#2018-01-04|1777.80
#2018-01-05|1788.50
#2018-01-08|1788.50
#2018-01-09|1790.16
#2018-01-10|1789.40
#2018-01-11|1794.27
#2018-01-12|1815.24
#2018-01-15|1830.19
#2018-01-16|1832.45
#2018-01-17|1833.18
#2018-01-18|1838.33
#2018-01-19|1847.99
#2018-01-22|1852.24
#2018-01-23|1860.37
#2018-01-24|1862.26
#2018-01-25|1866.06
#2018-01-26|1865.51
#2018-01-29|1849.17
#2018-01-30|1840.06
#2018-01-31|1852.22
#2018-02-01|1842.41
#2018-02-02|1805.92
#2018-02-05|1770.60
#2018-02-06|1726.61
#2018-02-07|1752.63
#2018-02-08|1705.68
#2018-02-09|1682.60
#2018-02-12|1705.36
#2018-02-13|1707.68
#2018-02-14|1733.83
#2018-02-15|1771.38
#2018-02-16|1787.42
#2018-02-19|1768.52
#2018-02-20|1779.97
#2018-02-21|1779.07
#2018-02-22|1771.91
#2018-02-23|1768.89
#2018-02-26|1770.87
#2018-02-27|1761.56
#2018-02-28|1742.83
#2018-03-01|1712.97
#2018-03-02|1688.54
#2018-03-05|1708.50
#2018-03-06|1726.87
#2018-03-07|1733.62
#2018-03-08|1745.81
#2018-03-09|1758.26
#2018-03-12|1756.62
#2018-03-13|1753.63
#2018-03-14|1747.59
#2018-03-15|1758.21
#2018-03-16|1747.31
#2018-03-19|1736.85
#2018-03-20|1739.66
#2018-03-21|1733.73
#2018-03-22|1709.06
#2018-03-23|1700.25
#2018-03-26|1697.05
#2018-03-27|1716.36
#2018-03-28|1706.42
#2018-03-29|1709.30
#2018-03-30|1709.39
#2018-04-02|1711.34
#2018-04-03|1689.52
#2018-04-04|1673.45
#2018-04-05|1706.66
#2018-04-06|1704.78
#2018-04-09|1716.48
#2018-04-10|1736.53
#2018-04-11|1724.59
#2018-04-12|1725.25
#2018-04-13|1733.15
#2018-04-16|1737.24
#2018-04-17|1752.06
#2018-04-18|1768.00
#2018-04-19|1777.71
#2018-04-20|1768.39
#2018-04-23|1765.54
#2018-04-24|1753.20
#2018-04-25|1724.84
#2018-04-26|1732.68
#2018-04-27|1733.26
#2018-04-30|1731.87
#2018-05-01|1718.46
#2018-05-02|1733.20
#2018-05-03|1726.25
#2018-05-04|1733.53
#2018-05-07|1746.06
#2018-05-08|1742.31
#2018-05-09|1753.02
#2018-05-10|1758.58
#2018-05-11|1771.66
#2018-05-14|1767.60
#2018-05-15|1750.78
#2018-05-16|1748.54
#2018-05-17|1757.61
#2018-05-18|1757.08
#2018-05-21|1763.14
#2018-05-22|1774.95
#2018-05-23|1744.43
#2018-05-24|1742.85
#2018-05-25|1738.13
#2018-05-28|1730.35
#2018-05-29|1700.95
#2018-05-30|1706.93
#2018-05-31|1711.61
#2018-06-01|1733.15
#2018-06-04|1743.06
#2018-06-05|1735.32
#2018-06-06|1754.78
#2018-06-07|1757.86
#2018-06-08|1743.96
#2018-06-11|1758.82
#2018-06-12|1757.38
#2018-06-13|1750.89
#2018-06-14|1758.09
#2018-06-15|1735.72
#2018-06-18|1727.50
#2018-06-19|1695.46
#2018-06-20|1702.12
#2018-06-21|1686.22
#2018-06-22|1701.47
#2018-06-25|1671.18
#2018-06-26|1667.42
#2018-06-27|1672.69
#2018-06-28|1650.16
#2018-06-29|1687.58
#2018-07-02|1656.25
#2018-07-03|1673.56
#2018-07-04|1665.27
#2018-07-05|1678.55
#2018-07-06|1687.73
#2018-07-09|1702.61
#2018-07-10|1712.17
#2018-07-11|1691.89
#2018-07-12|1698.97
#2018-07-13|1705.50
#2018-07-16|1713.45
#2018-07-17|1719.01
#2018-07-18|1719.47
#2018-07-19|1709.54
#2018-07-20|1714.40
#2018-07-23|1712.04
#2018-07-24|1725.87
#2018-07-25|1715.96
#2018-07-26|1732.57
#2018-07-27|1738.51
#2018-07-30|1742.06
#2018-07-31|1737.74
#2018-08-01|1726.75
#2018-08-02|1699.28
#2018-08-03|1704.73
#2018-08-06|1698.90
#2018-08-07|1714.42
#2018-08-08|1716.75
#2018-08-09|1716.25
#2018-08-10|1678.56
#2018-08-13|1671.12
#2018-08-14|1664.85
#2018-08-15|1629.31
#2018-08-16|1647.95
#2018-08-17|1653.00
#2018-08-20|1669.07
#2018-08-21|1689.29
#2018-08-22|1701.62
#2018-08-23|1699.86
#2018-08-24|1708.79
#2018-08-27|1728.47
#2018-08-28|1738.31
#2018-08-29|1742.01
#2018-08-30|1736.00
#2018-08-31|1718.60
#2018-09-03|1714.92
#2018-09-04|1687.79
#2018-09-05|1678.73
#2018-09-06|1679.81
#2018-09-07|1670.19
#2018-09-10|1679.80
#2018-09-11|1681.31
#2018-09-12|1692.99
#2018-09-13|1694.79
#2018-09-14|1703.68
#2018-09-17|1709.55
#2018-09-18|1711.94
#2018-09-19|1713.50
#2018-09-20|1735.19
#2018-09-21|1738.80
#2018-09-24|1731.59
#2018-09-25|1730.70
#2018-09-26|1728.38
#2018-09-27|1723.64
#2018-09-28|1705.23
#2018-10-01|1702.75
#2018-10-02|1680.61
#2018-10-03|1686.29
#2018-10-04|1661.49
#2018-10-05|1642.93
#2018-10-08|1610.94
#2018-10-09|1608.27
#2018-10-10|1567.48
#2018-10-11|1542.99
#2018-10-12|1546.64
#2018-10-15|1540.27
#2018-10-16|1578.60
#2018-10-17|1565.23
#2018-10-18|1542.76
#2018-10-19|1519.63
#2018-10-22|1510.29
#2018-10-23|1475.07
#2018-10-24|1467.46
#2018-10-25|1488.30
#2018-10-26|1475.28
#2018-10-29|1493.10
#2018-10-30|1488.50
#2018-10-31|1518.52
#2018-11-01|1530.21
#2018-11-02|1539.22
#2018-11-05|1525.45
#2018-11-06|1530.28
#2018-11-07|1552.47
#2018-11-08|1544.51
#2018-11-09|1520.51
#2018-11-12|1487.49
#2018-11-13|1507.57
#2018-11-14|1497.13
#2018-11-15|1483.34
#2018-11-16|1486.37
#2018-11-19|1476.28
#2018-11-20|1453.65
#2018-11-21|1468.26
#2018-11-22|1461.87
#2018-11-23|1462.15
#2018-11-26|1484.16
#2018-11-27|1473.43
#2018-11-28|1470.13
#2018-11-29|1496.71
#2018-11-30|1480.03
#2018-12-03|1504.53
#2018-12-04|1481.55
#2018-12-05|1454.86
#2018-12-06|1408.31
#2018-12-07|1414.87
#2018-12-10|1380.56
#2018-12-11|1400.96
#2018-12-12|1435.33
#2018-12-13|1428.78
#2018-12-14|1407.49
#2018-12-17|1396.35
#2018-12-18|1399.73
#2018-12-19|1404.43
#2018-12-20|1379.22
#2018-12-21|1377.92
#2018-12-24|1374.49
#2018-12-25|1374.53
#2018-12-26|1372.34
#2018-12-27|1358.00
#2018-12-28|1390.34
#2018-12-31|1398.61
#2019-01-01|1398.62
#2019-01-02|1387.06
#2019-01-03|1364.14
#2019-01-04|1416.03
#2019-01-07|1424.35
#2019-01-08|1443.44
#2019-01-09|1468.84
#2019-01-10|1470.57
#2019-01-11|1460.88
#2019-01-14|1453.21
#2019-01-15|1453.72
#2019-01-16|1462.11
#2019-01-17|1461.95
#2019-01-18|1489.99
#2019-01-21|1492.00
#2019-01-22|1486.08
#2019-01-23|1481.13
#2019-01-24|1485.20
#2019-01-25|1508.16
#2019-01-28|1502.67
#2019-01-29|1510.55
#2019-01-30|1510.34
#2019-01-31|1514.77
#2019-02-01|1518.53
#2019-02-04|1514.65
#2019-02-05|1533.35
#2019-02-06|1531.79
#2019-02-07|1498.85
#2019-02-08|1478.20
#2019-02-11|1488.24
#2019-02-12|1498.69
#2019-02-13|1507.42
#2019-02-14|1512.29
#2019-02-15|1534.57
#2019-02-18|1545.71
#2019-02-19|1545.23
#2019-02-20|1561.73
#2019-02-21|1557.23
#2019-02-22|1566.19
#2019-02-25|1570.70
#2019-02-26|1577.75
#2019-02-27|1572.29
#2019-02-28|1572.22
#2019-03-01|1579.04
#2019-03-04|1579.41
#2019-03-05|1574.78
#2019-03-06|1572.33
#2019-03-07|1545.62
#2019-03-08|1529.86
#2019-03-11|1543.22
#2019-03-12|1551.49
#2019-03-13|1564.13
#2019-03-14|1575.02
#2019-03-15|1589.95
#2019-03-18|1593.55
#2019-03-19|1608.86
#2019-03-20|1593.81
#2019-03-21|1595.09
#2019-03-22|1554.08
#2019-03-25|1548.57
#2019-03-26|1554.07
#2019-03-27|1553.03
#2019-03-28|1549.38
#2019-03-29|1567.49
#2019-04-01|1596.13
#2019-04-02|1597.43
#2019-04-03|1631.04
#2019-04-04|1623.53
#2019-04-05|1635.20
#2019-04-08|1635.84
#2019-04-09|1624.09
#2019-04-10|1630.07
#2019-04-11|1642.42
#2019-04-12|1659.45
#2019-04-15|1663.86
#2019-04-16|1670.69
#2019-04-17|1679.61
#2019-04-18|1682.10
#2019-04-19|1682.15
#2019-04-22|1681.57
#2019-04-23|1678.49
#2019-04-24|1683.67
#2019-04-25|1672.53
#2019-04-26|1678.57
#2019-04-29|1683.83
#2019-04-30|1689.91
#2019-05-01|1694.05
#2019-05-02|1673.74
#2019-05-03|1677.46
#2019-05-06|1660.90
#2019-05-07|1635.02
#2019-05-08|1644.63
#2019-05-09|1617.44
#2019-05-10|1629.63
#2019-05-13|1599.99
#2019-05-14|1617.53
#2019-05-15|1624.59
#2019-05-16|1643.79
#2019-05-17|1630.95
#2019-05-20|1613.50
#2019-05-21|1628.36
#2019-05-22|1625.24
#2019-05-23|1590.23
#2019-05-24|1607.22
#2019-05-27|1607.17
#2019-05-28|1604.54
#2019-05-29|1572.30
#2019-05-30|1580.50
#2019-05-31|1568.23
#2019-06-03|1581.08
#2019-06-04|1599.53
#2019-06-05|1613.81
#2019-06-06|1610.22
#2019-06-07|1640.32
#2019-06-10|1641.89
#2019-06-11|1659.11
#2019-06-12|1653.88
#2019-06-13|1654.06
#2019-06-14|1637.60
#2019-06-17|1638.80
#2019-06-18|1664.11
#2019-06-19|1670.68
#2019-06-20|1695.99
#2019-06-21|1691.71
#2019-06-24|1698.95
#2019-06-25|1697.28
#2019-06-26|1689.08
#2019-06-27|1687.09
#2019-06-28|1702.77
#2019-07-01|1706.87
#2019-07-02|1702.54
#2019-07-03|1711.63
#2019-07-04|1713.29
#2019-07-05|1675.65
#2019-07-08|1669.57
#2019-07-09|1651.20
#2019-07-10|1655.71
#2019-07-11|1652.32
#2019-07-12|1663.05
#2019-07-15|1673.36
#2019-07-16|1679.70
#2019-07-17|1673.42
#2019-07-18|1658.15
#2019-07-19|1670.85
#2019-07-22|1672.27
#2019-07-23|1683.28
#2019-07-24|1686.30
#2019-07-25|1680.01
#2019-07-26|1681.05
#2019-07-29|1674.76
#2019-07-30|1649.80
#2019-07-31|1653.21
#2019-08-01|1647.14
#2019-08-02|1605.39
#2019-08-05|1576.95
#2019-08-06|1574.12
#2019-08-07|1581.63
#2019-08-08|1611.28
#2019-08-09|1593.56
#2019-08-12|1590.29
#2019-08-13|1596.73
#2019-08-14|1555.46
#2019-08-15|1541.11
#2019-08-16|1559.74
#2019-08-19|1580.38
#2019-08-20|1570.55
#2019-08-21|1599.72
#2019-08-22|1586.78
#2019-08-23|1577.94
#2019-08-26|1575.29
#2019-08-27|1583.05
#2019-08-28|1568.93
#2019-08-29|1595.10
#2019-08-30|1603.40
#2019-09-02|1600.65
#2019-09-03|1592.35
#2019-09-04|1621.87
#2019-09-05|1644.70
#2019-09-06|1654.74
#2019-09-09|1658.04
#2019-09-10|1653.77
#2019-09-11|1665.60
#2019-09-12|1676.40
#2019-09-13|1696.39
#2019-09-16|1667.85
#2019-09-17|1672.19
#2019-09-18|1672.16
#2019-09-19|1679.61
#2019-09-20|1666.34
#2019-09-23|1643.09
#2019-09-24|1641.56
#2019-09-25|1623.97
#2019-09-26|1630.29
#2019-09-27|1640.56
#2019-09-30|1642.34
#2019-10-01|1622.34
#2019-10-02|1582.23
#2019-10-03|1586.87
#2019-10-04|1599.78
#2019-10-07|1608.87
#2019-10-08|1582.76
#2019-10-09|1592.85
#2019-10-10|1611.02
#2019-10-11|1655.77
#2019-10-14|1647.26
#2019-10-15|1663.56
#2019-10-16|1665.01
#2019-10-17|1673.98
#2019-10-18|1677.33
#2019-10-21|1700.65
#2019-10-22|1695.50
#2019-10-23|1695.41
#2019-10-24|1707.13
#2019-10-25|1713.67
#2019-10-28|1727.18
#2019-10-29|1733.81
#2019-10-30|1735.11
#2019-10-31|1733.42
#2019-11-01|1755.32
#2019-11-04|1775.42
#2019-11-05|1767.37
#2019-11-06|1767.99
#2019-11-07|1775.90
#2019-11-08|1768.72
#2019-11-11|1767.73
#2019-11-12|1776.49
#2019-11-13|1772.63
#2019-11-14|1772.33
#2019-11-15|1792.64
#2019-11-18|1789.04
#2019-11-19|1792.70
#2019-11-20|1785.30
#2019-11-21|1775.21
#2019-11-22|1775.02
#2019-11-25|1791.60
#2019-11-26|1802.82
#2019-11-27|1799.91
#2019-11-28|1797.42
#2019-11-29|1791.62
#2019-12-02|1775.45
#2019-12-03|1763.48
#2019-12-04|1791.46
#2019-12-05|1793.95
#2019-12-06|1806.71
#2019-12-09|1804.36
#2019-12-10|1799.77
#2019-12-11|1807.59
#2019-12-12|1821.69
#2019-12-13|1842.41
#2019-12-16|1868.29
#2019-12-17|1860.64
#2019-12-18|1847.82
#2019-12-19|1843.67
#2019-12-20|1850.72
#2019-12-23|1853.28
#2019-12-24|1858.12
#2019-12-25|1858.16
#2019-12-26|1859.61
#2019-12-27|1876.38
#2019-12-30|1860.99
#2019-12-31|1864.65
#2020-01-01|1864.66
#2020-01-02|1882.82
#2020-01-03|1862.86
#2020-01-06|1858.42
#2020-01-07|1854.74
#2020-01-08|1857.13
#2020-01-09|1858.07
#2020-01-10|1850.78
#2020-01-13|1855.96
#2020-01-14|1865.92
#2020-01-15|1868.48
#2020-01-16|1870.62
#2020-01-17|1880.78
#2020-01-20|1879.28
#2020-01-21|1876.16
#2020-01-22|1870.98
#2020-01-23|1850.12
#2020-01-24|1873.21
#2020-01-27|1823.72
#2020-01-28|1831.77
#2020-01-29|1848.25
#2020-01-30|1832.32
#2020-01-31|1818.40
#2020-02-03|1819.98
#2020-02-04|1852.43
#2020-02-05|1868.66
#2020-02-06|1860.73
#2020-02-07|1849.94
#2020-02-10|1845.55
#2020-02-11|1868.63
#2020-02-12|1869.72
#2020-02-13|1856.32
#2020-02-14|1852.92
#2020-02-17|1856.03
#2020-02-18|1837.74
#2020-02-19|1845.59
#2020-02-20|1841.99
#2020-02-21|1838.33
#2020-02-24|1761.04
#2020-02-25|1733.17
#2020-02-26|1735.89
#2020-02-27|1694.43
#2020-02-28|1636.61
#2020-03-02|1652.84
#2020-03-03|1691.41
#2020-03-04|1686.94
#2020-03-05|1660.55
#2020-03-06|1613.11
#2020-03-09|1511.15
#2020-03-10|1488.16
#2020-03-11|1460.22
#2020-03-12|1264.85
#2020-03-13|1281.78
#2020-03-16|1210.69
#2020-03-17|1191.24
#2020-03-18|1093.23
#2020-03-19|1103.38
#2020-03-20|1149.28
#2020-03-23|1092.62
#2020-03-24|1199.42
#2020-03-25|1249.40
#2020-03-26|1334.97
#2020-03-27|1286.91
#2020-03-30|1282.25
#2020-03-31|1303.17
#2020-04-01|1239.98
#2020-04-02|1234.18
#2020-04-03|1209.14
#2020-04-06|1274.82
#2020-04-07|1328.63
#2020-04-08|1328.55
#2020-04-09|1361.09
#2020-04-10|1361.22
#2020-04-13|1357.95
#2020-04-14|1373.80
#2020-04-15|1300.91
#2020-04-16|1295.16
#2020-04-17|1353.31
#2020-04-20|1355.60
#2020-04-21|1305.71
#2020-04-22|1323.09
#2020-04-23|1344.43
#2020-04-24|1321.19
#2020-04-27|1353.72
#2020-04-28|1380.71
#2020-04-29|1422.98
#2020-04-30|1405.54
#2020-05-01|1401.45
#2020-05-04|1340.81
#2020-05-05|1367.00
#2020-05-06|1352.93
#2020-05-07|1369.04
#2020-05-08|1405.45
#2020-05-11|1389.86
#2020-05-12|1393.35
#2020-05-13|1361.06
#2020-05-14|1322.64
#2020-05-15|1335.04
#2020-05-18|1414.57
#2020-05-19|1421.12
#2020-05-20|1445.85
#2020-05-21|1434.13
#2020-05-22|1428.21
#2020-05-25|1462.95
#2020-05-26|1504.87
#2020-05-27|1506.11
#2020-05-28|1535.48
#2020-05-29|1522.24
#2020-06-01|1541.91
#2020-06-02|1582.20
#2020-06-03|1637.71
#2020-06-04|1651.48
#2020-06-05|1690.51
#2020-06-08|1679.72
#2020-06-09|1658.17
#2020-06-10|1642.67
#2020-06-11|1570.38
#2020-06-12|1554.01
#2020-06-15|1563.90
#2020-06-16|1610.79
#2020-06-17|1621.58
#2020-06-18|1605.68
#2020-06-19|1601.09
#2020-06-22|1601.66
#2020-06-23|1632.09
#2020-06-24|1581.44
#2020-06-25|1577.76
#2020-06-26|1576.50
#2020-06-29|1599.52
#2020-06-30|1599.48
#2020-07-01|1608.24
#2020-07-02|1631.80
#2020-07-03|1626.76
#2020-07-06|1662.99
#2020-07-07|1657.48
#2020-07-08|1647.16
#2020-07-09|1624.51
#2020-07-10|1644.36
#2020-07-13|1673.67
#2020-07-14|1661.81
#2020-07-15|1706.59
#2020-07-16|1704.48
#2020-07-17|1698.87
#2020-07-20|1720.47
#2020-07-21|1733.52
#2020-07-22|1745.30
#2020-07-23|1747.15
#2020-07-24|1719.82
#2020-07-27|1744.72
#2020-07-28|1737.26
#2020-07-29|1747.73
#2020-07-30|1720.93
#2020-07-31|1699.16
#2020-08-03|1731.98
#2020-08-04|1729.81
#2020-08-05|1776.17
#2020-08-06|1770.23
#2020-08-07|1774.50
#2020-08-10|1779.44
#2020-08-11|1815.34
#2020-08-12|1832.95
#2020-08-13|1832.27
#2020-08-14|1801.64
#2020-08-17|1817.88
#2020-08-18|1816.51
#2020-08-19|1825.70
#2020-08-20|1796.02
#2020-08-21|1785.35
#2020-08-24|1823.00
#2020-08-25|1818.68
#2020-08-26|1838.69
#2020-08-27|1822.75
#2020-08-28|1830.17
#2020-08-31|1821.80
#2020-09-01|1819.85
#2020-09-02|1829.53
#2020-09-03|1795.90
#2020-09-04|1778.19
#2020-09-07|1818.32
#2020-09-08|1793.87
#2020-09-09|1822.13
#2020-09-10|1818.65
#2020-09-11|1811.69
#2020-09-14|1824.17
#2020-09-15|1830.52
#2020-09-16|1846.02
#2020-09-17|1840.41
#2020-09-18|1838.79
#2020-09-21|1749.56
#2020-09-22|1752.07
#2020-09-23|1755.55
#2020-09-24|1730.66
#2020-09-25|1731.26
#2020-09-28|1774.23
#2020-09-29|1789.24
#2020-09-30|1783.39
#2020-10-01|1790.26
#2020-10-02|1792.11
#2020-10-05|1825.68
#2020-10-06|1828.98
#2020-10-07|1831.85
#2020-10-08|1843.72
#2020-10-09|1862.54
#2020-10-12|1877.08
#2020-10-13|1852.36
#2020-10-14|1859.27
#2020-10-15|1813.38
#2020-10-16|1841.87
#2020-10-19|1848.98
#2020-10-20|1856.18
#2020-10-21|1835.02
#2020-10-22|1824.94
#2020-10-23|1840.59
#2020-10-26|1795.23
#2020-10-27|1777.96
#2020-10-28|1707.06
#2020-10-29|1690.91
#2020-10-30|1699.34
#2020-11-02|1729.61
#2020-11-03|1788.21
#2020-11-04|1814.77
#2020-11-05|1861.37
#2020-11-06|1866.82
#2020-11-09|1940.29
#2020-11-10|1954.58
#2020-11-11|1952.11
#2020-11-12|1946.63
#2020-11-13|1947.31
#2020-11-16|1977.37
#2020-11-17|1985.08
#2020-11-18|1986.76
#2020-11-19|1967.29
#2020-11-20|1984.11
#2020-11-23|1983.09
#2020-11-24|2003.62
#2020-11-25|1999.60
#2020-11-26|1992.07
#2020-11-27|2006.61
#2020-11-30|1989.37
#2020-12-01|2015.69
#2020-12-02|2014.94
#2020-12-03|2037.95
#2020-12-04|2043.71
#2020-12-07|2033.23
#2020-12-08|2043.23
#2020-12-09|2036.85
#2020-12-10|2030.60
#2020-12-11|2025.47
#2020-12-14|2039.62
#2020-12-15|2057.26
#2020-12-16|2071.56
#2020-12-17|2089.58
#2020-12-18|2089.57
#2020-12-21|2044.73
#2020-12-22|2062.10
#2020-12-23|2084.65
#2020-12-24|2087.90
#2020-12-25|2087.89
#2020-12-28|2108.79
#2020-12-29|2126.49
#2020-12-30|2122.21
#2020-12-31|2103.78
#2021-01-01|2103.78
#2021-01-04|2129.26
#2021-01-05|2120.90
#2021-01-06|2146.91
#2021-01-07|2173.53
#2021-01-08|2191.34
#2021-01-11|2154.32
#2021-01-12|2165.81
#2021-01-13|2166.35
#2021-01-14|2173.74
#2021-01-15|2134.37
#2021-01-18|2134.26
#2021-01-19|2140.56
#2021-01-20|2156.34
#2021-01-21|2169.40
#2021-01-22|2165.90
#2021-01-25|2122.10
#2021-01-26|2137.78
#2021-01-27|2089.14
#2021-01-28|2107.06
#2021-01-29|2077.28
#2021-02-01|2098.67
#2021-02-02|2130.98
#2021-02-03|2136.66
#2021-02-04|2146.31
#2021-02-05|2150.42
#2021-02-08|2168.17
#2021-02-09|2166.41
#2021-02-10|2170.93
#2021-02-11|2189.65
#2021-02-12|2204.76
#2021-02-15|2219.11
#2021-02-16|2219.79
#2021-02-17|2183.69
#2021-02-18|2172.16
#2021-02-19|2210.53
#2021-02-22|2205.73
#2021-02-23|2189.64
#2021-02-24|2208.93
#2021-02-25|2211.37
#2021-02-26|2159.29
#2021-03-01|2193.74
#2021-03-02|2200.11
#2021-03-03|2216.72
#2021-03-04|2197.93
#2021-03-05|2143.54
#2021-03-08|2194.51
#2021-03-09|2225.28
#2021-03-10|2224.70
#2021-03-11|2258.91
#2021-03-12|2249.06
#2021-03-15|2240.94
#2021-03-16|2256.03
#2021-03-17|2244.72
#2021-03-18|2259.16
#2021-03-19|2227.62
#2021-03-22|2230.21
#2021-03-23|2203.11
#2021-03-24|2206.07
#2021-03-25|2194.32
#2021-03-26|2224.38
#2021-03-29|2218.34
#2021-03-30|2234.64
#2021-03-31|2238.69
#2021-04-01|2268.61
#2021-04-02|2268.65
#2021-04-05|2277.39
#2021-04-06|2299.39
#2021-04-07|2303.24
#2021-04-08|2321.15
#2021-04-09|2331.19
#2021-04-12|2317.00
#2021-04-13|2326.49
#2021-04-14|2329.80
#2021-04-15|2348.33
#2021-04-16|2386.32
#2021-04-19|2386.07
#2021-04-20|2347.90
#2021-04-21|2350.44
#2021-04-22|2372.05
#2021-04-23|2386.14
#2021-04-26|2402.15
#2021-04-27|2403.00
#2021-04-28|2393.04
#2021-04-29|2384.11
#2021-04-30|2359.64
#2021-05-03|2385.31
#2021-05-04|2338.85
#2021-05-05|2386.42
#2021-05-06|2398.05
#2021-05-07|2440.38
#2021-05-10|2442.27
#2021-05-11|2388.93
#2021-05-12|2367.09
#2021-05-13|2366.72
#2021-05-14|2415.74
#2021-05-17|2400.96
#2021-05-18|2424.76
#2021-05-19|2375.78
#2021-05-20|2409.75
#2021-05-21|2425.65
#2021-05-24|2434.99
#2021-05-25|2445.48
#2021-05-26|2437.03
#2021-05-27|2455.58
#2021-05-28|2463.30
#2021-05-31|2459.91
#2021-06-01|2492.75
#2021-06-02|2491.99
#2021-06-03|2470.55
#2021-06-04|2483.96
#2021-06-07|2493.60
#2021-06-08|2496.23
#2021-06-09|2494.79
#2021-06-10|2481.85
#2021-06-11|2488.69
#2021-06-14|2491.37
#2021-06-15|2499.39
#2021-06-16|2502.18
#2021-06-17|2455.13
#2021-06-18|2404.03
#2021-06-21|2441.72
#2021-06-22|2451.33
#2021-06-23|2446.97
#2021-06-24|2466.88
#2021-06-25|2476.28
#2021-06-28|2445.77
#2021-06-29|2451.19
#2021-06-30|2423.41
#2021-07-01|2440.22
#2021-07-02|2449.50
#2021-07-05|2463.82
#2021-07-06|2445.34
#2021-07-07|2461.04
#2021-07-08|2439.96
#2021-07-09|2477.02
#2021-07-12|2490.96
#2021-07-13|2485.55
#2021-07-14|2478.61
#2021-07-15|2456.49
#2021-07-16|2445.39
#2021-07-19|2382.02
#2021-07-20|2395.85
#2021-07-21|2441.72
#2021-07-22|2471.62
#2021-07-23|2495.76
#2021-07-26|2501.79
#2021-07-27|2491.70
#2021-07-28|2503.11
#2021-07-29|2529.93
#2021-07-30|2509.24
#2021-08-02|2532.07
#2021-08-03|2524.05
#2021-08-04|2538.21
#2021-08-05|2553.81
#2021-08-06|2526.94
#2021-08-09|2511.59
#2021-08-10|2518.96
#2021-08-11|2544.81
#2021-08-12|2550.97
#2021-08-13|2563.26
#2021-08-16|2551.82
#2021-08-17|2537.93
#2021-08-18|2542.92
#2021-08-19|2506.47
#2021-08-20|2510.56
#2021-08-23|2546.76
#2021-08-24|2556.47
#2021-08-25|2553.58
#2021-08-26|2553.04
#2021-08-27|2575.39
#2021-08-30|2583.67
#2021-08-31|2573.14
#2021-09-01|2592.01
#2021-09-02|2610.89
#2021-09-03|2600.20
#2021-09-06|2612.44
#2021-09-07|2596.99
#2021-09-08|2550.97
#2021-09-09|2566.92
#2021-09-10|2569.35
#2021-09-13|2570.04
#2021-09-14|2575.66
#2021-09-15|2552.97
#2021-09-16|2567.18
#2021-09-17|2530.32
#2021-09-20|2473.29
#2021-09-21|2494.77
#2021-09-22|2529.02
#2021-09-23|2551.29
#2021-09-24|2513.38
#2021-09-27|2493.35
#2021-09-28|2419.91
#2021-09-29|2414.21
#2021-09-30|2399.51
#2021-10-01|2385.45
#2021-10-04|2367.48
#2021-10-05|2388.62
#2021-10-06|2349.36
#2021-10-07|2393.86
#2021-10-08|2382.53
#2021-10-11|2373.77
#2021-10-12|2371.66
#2021-10-13|2400.38
#2021-10-14|2435.03
#2021-10-15|2457.17
#2021-10-18|2442.02
#2021-10-19|2467.05
#2021-10-20|2472.47
#2021-10-21|2456.57
#2021-10-22|2471.89
#2021-10-25|2452.05
#2021-10-26|2473.68
#2021-10-27|2461.73
#2021-10-28|2484.29
#2021-10-29|2463.55
#2021-11-01|2484.12
#2021-11-02|2493.30
#2021-11-03|2509.81
#2021-11-04|2522.31
#2021-11-05|2524.54
#2021-11-08|2543.49
#2021-11-09|2534.16
#2021-11-10|2518.02
#2021-11-11|2525.94
#2021-11-12|2526.98
#2021-11-15|2528.03
#2021-11-16|2517.36
#2021-11-17|2511.38
#2021-11-18|2509.32
#2021-11-19|2499.23
#2021-11-22|2478.16
#2021-11-23|2440.23
#2021-11-24|2422.61
#2021-11-25|2441.44
#2021-11-26|2364.47
#2021-11-29|2369.99
#2021-11-30|2346.90
#2021-12-01|2413.18
#2021-12-02|2390.06
#2021-12-03|2359.32
#2021-12-06|2396.35
#2021-12-07|2460.46
#2021-12-08|2466.63
#2021-12-09|2452.61
#2021-12-10|2440.58
#2021-12-13|2423.51
#2021-12-14|2382.36
#2021-12-15|2388.84
#2021-12-16|2430.97
#2021-12-17|2403.04
#2021-12-20|2376.74
#2021-12-21|2408.92
#2021-12-22|2456.63
#2021-12-23|2490.17
#2021-12-24|2492.16
#2021-12-27|2509.14
#2021-12-28|2521.11
#2021-12-29|2538.93
#2021-12-30|2533.71
#2021-12-31|2537.83
#2022-01-03|2539.72
#2022-01-04|2571.94
#2022-01-05|2581.20
#2022-01-06|2530.57
#2022-01-07|2518.74
#2022-01-10|2439.37
#2022-01-11|2471.73
#2022-01-12|2518.96
#2022-01-13|2516.64
#2022-01-14|2456.06
#2022-01-17|2461.51
#2022-01-18|2409.26
#2022-01-19|2415.83
#2022-01-20|2434.78
#2022-01-21|2381.75
#2022-01-24|2261.86
#2022-01-25|2259.52
#2022-01-26|2307.18
#2022-01-27|2278.30
#2022-01-28|2253.02
#2022-01-31|2293.24
#2022-02-01|2337.00
#2022-02-02|2358.97
#2022-02-03|2328.44
#2022-02-04|2290.13
#2022-02-07|2309.21
#2022-02-08|2303.96
#2022-02-09|2363.37
#2022-02-10|2370.40
#2022-02-11|2338.43
#2022-02-14|2272.49
#2022-02-15|2329.95
#2022-02-16|2334.35
#2022-02-17|2309.92
#2022-02-18|2275.65
#2022-02-21|2234.01
#2022-02-22|2236.71
#2022-02-23|2218.45
#2022-02-24|2104.42
#2022-02-25|2201.71
#2022-02-28|2209.97
#2022-03-01|2127.88
#2022-03-02|2144.49
#2022-03-03|2103.96
#2022-03-04|1986.89
#2022-03-07|1957.56
#2022-03-08|1952.17
#2022-03-09|2091.43
#2022-03-10|2057.34
#2022-03-11|2083.61
#2022-03-14|2130.89
#2022-03-15|2118.95
#2022-03-16|2205.71
#2022-03-17|2235.88
#2022-03-18|2239.51
#2022-03-21|2233.70
#2022-03-22|2237.67
#2022-03-23|2208.34
#2022-03-24|2189.52
#2022-03-25|2165.59
#2022-03-28|2166.31
#2022-03-29|2247.51
#2022-03-30|2221.20
#2022-03-31|2190.92
#2022-04-01|2176.48
#2022-04-04|2178.84
#2022-04-05|2136.18
#2022-04-06|2073.39
#2022-04-07|2070.37
#2022-04-08|2086.42
#2022-04-11|2068.32
#2022-04-12|2073.03
#2022-04-13|2067.82
#2022-04-14|2071.84
#2022-04-15|2071.88
#2022-04-18|2071.88
#2022-04-19|2074.24
#2022-04-20|2124.45
#2022-04-21|2156.88
#2022-04-22|2099.63
#2022-04-25|2047.05
#2022-04-26|2009.57
#2022-04-27|1995.45
#2022-04-28|2010.30
#2022-04-29|2033.79
#2022-05-02|1989.47
#2022-05-03|1995.66
#2022-05-04|1981.76
#2022-05-05|1968.74
#2022-05-06|1934.28
#2022-05-09|1864.52
#2022-05-10|1878.53
#2022-05-11|1906.62
#2022-05-12|1874.32
#2022-05-13|1914.63
#2022-05-16|1902.19
#2022-05-17|1961.69
#2022-05-18|1933.28
#2022-05-19|1925.14
#2022-05-20|1934.24
#2022-05-23|1974.20
#2022-05-24|1948.93
#2022-05-25|1951.15
#2022-05-26|1983.54
#2022-05-27|2026.55
#2022-05-30|2061.15
#2022-05-31|2018.10
#2022-06-01|1996.62
#2022-06-02|2036.62
#2022-06-03|2028.25
#2022-06-06|2049.09
#2022-06-07|2038.07
#2022-06-08|2020.46
#2022-06-09|1977.86
#2022-06-10|1896.42
#2022-06-13|1818.08
#2022-06-14|1782.45
#2022-06-15|1809.78
#2022-06-16|1774.75
#2022-06-17|1774.53
#2022-06-20|1790.02
#2022-06-21|1803.90
#2022-06-22|1788.84
#2022-06-23|1751.12
#2022-06-24|1798.49
#2022-06-27|1826.24
#2022-06-28|1815.23
#2022-06-29|1786.57
#2022-06-30|1756.14
#2022-07-01|1748.03
#2022-07-04|1758.64
#2022-07-05|1691.60
#2022-07-06|1724.11
#2022-07-07|1762.92
#2022-07-08|1783.74
#2022-07-11|1747.13
#2022-07-12|1763.29
#2022-07-13|1751.96
#2022-07-14|1716.35
#2022-07-15|1771.74
#2022-07-18|1814.55
#2022-07-19|1855.29
#2022-07-20|1855.06
#2022-07-21|1871.25
#2022-07-22|1878.11
#2022-07-25|1866.75
#2022-07-26|1839.33
#2022-07-27|1855.06
#2022-07-28|1900.31
#2022-07-29|1946.83
#2022-08-01|1952.26
#2022-08-02|1924.27
#2022-08-03|1927.27
#2022-08-04|1956.90
#2022-08-05|1921.11
#2022-08-08|1947.98
#2022-08-09|1923.05
#2022-08-10|1991.46
#2022-08-11|1996.82
#2022-08-12|1972.49
#2022-08-15|1972.29
#2022-08-16|1971.84
#2022-08-17|1937.99
#2022-08-18|1942.50
#2022-08-19|1895.80
#2022-08-22|1840.58
#2022-08-23|1833.07
#2022-08-24|1839.27
#2022-08-25|1842.48
#2022-08-26|1811.60
#2022-08-29|1788.41
#2022-08-30|1786.55
#2022-08-31|1775.80
#2022-09-01|1713.41
#2022-09-02|1777.04
#2022-09-05|1732.22
#2022-09-06|1738.08
#2022-09-07|1744.72
#2022-09-08|1752.93
#2022-09-09|1797.59
#2022-09-12|1855.22
#2022-09-13|1790.31
#2022-09-14|1762.24
#2022-09-15|1750.09
#2022-09-16|1712.24
#2022-09-19|1709.88
#2022-09-20|1675.41
#2022-09-21|1679.52
#2022-09-22|1625.03
#2022-09-23|1575.81
#2022-09-26|1568.76
#2022-09-27|1563.86
#2022-09-28|1572.45
#2022-09-29|1562.48
#2022-09-30|1601.79
#2022-10-03|1617.79
#2022-10-04|1706.43
#2022-10-05|1667.09
#2022-10-06|1659.87
#2022-10-07|1613.73
#2022-10-10|1606.20
#2022-10-11|1599.09
#2022-10-12|1589.60
#2022-10-13|1616.56
#2022-10-14|1628.42
#2022-10-17|1680.56
#2022-10-18|1711.73
#2022-10-19|1682.31
#2022-10-20|1695.01
#2022-10-21|1672.19
#2022-10-24|1719.02
#2022-10-25|1766.35
#2022-10-26|1810.79
#2022-10-27|1795.13
#2022-10-28|1791.17
#2022-10-31|1777.43
#2022-11-01|1784.91
#2022-11-02|1775.28
#2022-11-03|1725.67
#2022-11-04|1788.65
#2022-11-07|1821.85
#2022-11-08|1858.17
#2022-11-09|1846.68
#2022-11-10|1943.46
#2022-11-11|1987.98
#2022-11-14|1976.92
#2022-11-15|1985.97
#2022-11-16|1960.24
#2022-11-17|1939.31
#2022-11-18|1974.73
#2022-11-21|1948.92
#2022-11-22|1969.36
#2022-11-23|2001.06
#2022-11-24|2015.96
#2022-11-25|2019.69
#2022-11-28|1991.06
#2022-11-29|1973.02
#2022-11-30|1964.70
#2022-12-01|2029.44
#2022-12-02|2030.92
#2022-12-05|2031.79
#2022-12-06|2011.64
#2022-12-07|1993.80
#2022-12-08|1995.17
#2022-12-09|2022.55
#2022-12-12|2011.35
#2022-12-13|2063.96
#2022-12-14|2060.55
#2022-12-15|1992.22
#2022-12-16|1961.83
#2022-12-19|1959.79
#2022-12-20|1956.84
#2022-12-21|1985.98
#2022-12-22|1955.29
#2022-12-23|1965.08
#2022-12-26|1965.45
#2022-12-27|1980.79
#2022-12-28|1970.00
#2022-12-29|1993.27
#2022-12-30|1968.45
#2023-01-02|1989.78
#2023-01-03|1989.77
#2023-01-04|2032.72
#2023-01-05|2012.08
#2023-01-06|2050.50
#2023-01-09|2110.41
#2023-01-10|2086.77
#2023-01-11|2097.02
#2023-01-12|2126.36
#2023-01-13|2139.64
#2023-01-16|2152.94
#2023-01-17|2165.31
#2023-01-18|2193.77
#2023-01-19|2133.94
#2023-01-20|2161.43
#2023-01-23|2188.82
#2023-01-24|2190.58
#2023-01-25|2177.81
#2023-01-26|2182.25
#2023-01-27|2188.86
#2023-01-30|2183.88
#2023-01-31|2171.50
#2023-02-01|2201.91
#2023-02-02|2270.57
#2023-02-03|2255.22
#2023-02-06|2200.84
#2023-02-07|2178.25
#2023-02-08|2167.00
#2023-02-09|2207.65
#2023-02-10|2166.03
#2023-02-13|2202.44
#2023-02-14|2196.59
#2023-02-15|2218.58
#2023-02-16|2224.69
#2023-02-17|2221.30
#2023-02-20|2223.97
#2023-02-21|2208.56
#2023-02-22|2194.62
#2023-02-23|2197.35
#2023-02-24|2161.61
#2023-02-27|2197.54
#2023-02-28|2196.33
#2023-03-01|2208.64
#2023-03-02|2202.46
#2023-03-03|2226.89
#2023-03-06|2246.82
#2023-03-07|2209.71
#2023-03-08|2204.90
#2023-03-09|2213.41
#2023-03-10|2197.44
#2023-03-13|2146.36
#2023-03-14|2197.31
#2023-03-15|2084.55
#2023-03-16|2138.46
#2023-03-17|2113.43
#2023-03-20|2151.71
#2023-03-21|2195.87
#2023-03-22|2201.65
#2023-03-23|2218.42
#2023-03-24|2137.08
#2023-03-27|2165.31
#2023-03-28|2177.03
#2023-03-29|2207.09
#2023-03-30|2253.48
#2023-03-31|2262.18
#2023-04-03|2250.80
#2023-04-04|2261.12
#2023-04-05|2201.58
#2023-04-06|2201.40
#2023-04-07|2201.40
#2023-04-10|2184.58
#2023-04-11|2226.38
#2023-04-12|2254.41
#2023-04-13|2277.73
#2023-04-14|2286.06
#2023-04-17|2289.75
#2023-04-18|2309.29
#2023-04-19|2300.60
#2023-04-20|2306.26
#2023-04-21|2300.44
#2023-04-24|2317.82
#2023-04-25|2298.91
#2023-04-26|2285.59
#2023-04-27|2305.08
#2023-04-28|2332.68
#2023-05-01|2321.42
#2023-05-02|2297.44
#2023-05-03|2322.94
#2023-05-04|2297.75
#2023-05-05|2323.57
#2023-05-08|2330.78
#2023-05-09|2317.82
#2023-05-10|2314.54
#2023-05-11|2305.98
#2023-05-12|2305.84
#2023-05-15|2310.69
#2023-05-16|2303.02
#2023-05-17|2310.47
#2023-05-18|2312.34
#2023-05-19|2341.76
#2023-05-22|2342.74
#2023-05-23|2309.27
#2023-05-24|2258.07
#2023-05-25|2254.69
#2023-05-26|2280.83
#2023-05-29|2278.29
#2023-05-30|2278.24
#2023-05-31|2239.79
#2023-06-01|2276.34
#2023-06-02|2318.70
#2023-06-05|2302.71
#2023-06-06|2301.87
#2023-06-07|2310.31
#2023-06-08|2329.30
#2023-06-09|2321.86
#2023-06-12|2335.35
#2023-06-13|2373.70
#2023-06-14|2392.32
#2023-06-15|2395.83
#2023-06-16|2398.43
#2023-06-19|2368.73
#2023-06-20|2345.71
#2023-06-21|2341.80
#2023-06-22|2331.46
#2023-06-23|2308.30
#2023-06-26|2309.76
#2023-06-27|2330.23
#2023-06-28|2340.34
#2023-06-29|2330.55
#2023-06-30|2367.28
#2023-07-03|2353.10
#2023-07-04|2347.20
#2023-07-05|2322.23
#2023-07-06|2265.24
#2023-07-07|2294.15
#2023-07-10|2308.34
#2023-07-11|2340.38
#2023-07-12|2411.87
#2023-07-13|2433.64
#2023-07-14|2439.06
#2023-07-17|2426.09
#2023-07-18|2446.02
#2023-07-19|2430.92
#2023-07-20|2432.46
#2023-07-21|2427.53
#2023-07-24|2427.31
#2023-07-25|2429.10
#2023-07-26|2421.96
#2023-07-27|2444.50
#2023-07-28|2448.93
#2023-07-31|2449.69
#2023-08-01|2415.03
#2023-08-02|2383.95
#2023-08-03|2367.90
#2023-08-04|2404.49
#2023-08-07|2399.80
#2023-08-08|2367.73
#2023-08-09|2385.35
#2023-08-10|2392.84
#2023-08-11|2358.26
#2023-08-14|2349.74
#2023-08-15|2333.57
#2023-08-16|2324.17
#2023-08-17|2266.70
#2023-08-18|2245.95
#2023-08-21|2242.17
#2023-08-22|2255.06
#2023-08-23|2259.32
#2023-08-24|2242.14
#2023-08-25|2230.76
#2023-08-28|2265.94
#2023-08-29|2293.66
#2023-08-30|2315.25
#2023-08-31|2299.96
#2023-09-01|2281.55
#2023-09-04|2279.12
#2023-09-05|2251.84
#2023-09-06|2250.46
#2023-09-07|2242.78
#2023-09-08|2239.74
#2023-09-11|2248.27
#2023-09-12|2225.24
#2023-09-13|2212.85
#2023-09-14|2227.16
#2023-09-15|2240.05
#2023-09-18|2224.58
#2023-09-19|2213.57
#2023-09-20|2239.68
#2023-09-21|2193.00
#2023-09-22|2178.71
#2023-09-25|2157.24
#2023-09-26|2140.37
#2023-09-27|2139.71
#2023-09-28|2167.05
#2023-09-29|2183.76
#2023-10-02|2142.35
#2023-10-03|2114.36
#2023-10-04|2105.40
#2023-10-05|2116.59
#2023-10-06|2139.39
#2023-10-09|2122.50
#2023-10-10|2182.83
#2023-10-11|2192.54
#2023-10-12|2181.05
#2023-10-13|2138.90
#2023-10-16|2144.55
#2023-10-17|2143.73
#2023-10-18|2093.90
#2023-10-19|2075.94
#2023-10-20|2043.56
#2023-10-23|2055.95
#2023-10-24|2047.01
#2023-10-25|2029.78
#2023-10-26|2013.74
#2023-10-27|2023.09
#2023-10-30|2037.03
#2023-10-31|2048.11
#2023-11-01|2049.15
#2023-11-02|2108.10
#2023-11-03|2142.40
#2023-11-06|2132.55
#2023-11-07|2116.65
#2023-11-08|2133.60
#2023-11-09|2181.49
#2023-11-10|2152.80
#2023-11-13|2171.50
#2023-11-14|2250.11
#2023-11-15|2278.25
#2023-11-16|2271.33
#2023-11-17|2293.98
#2023-11-20|2303.72
#2023-11-21|2302.64
#2023-11-22|2300.01
#2023-11-23|2312.11
#2023-11-24|2329.04
#2023-11-27|2320.38
#2023-11-28|2332.69
#2023-11-29|2351.32
#2023-11-30|2346.38
#2023-12-01|2361.20
#2023-12-04|2346.87
#2023-12-05|2360.95
#2023-12-06|2382.87
#2023-12-07|2379.82
#2023-12-08|2397.56
#2023-12-11|2407.44
#2023-12-12|2414.78
#2023-12-13|2411.60
#2023-12-14|2502.99
#2023-12-15|2504.45
#2023-12-18|2486.06
#2023-12-19|2520.71
#2023-12-20|2524.40
#2023-12-21|2527.34
#2023-12-22|2539.52
#2023-12-25|2538.83
#2023-12-26|2539.52
#2023-12-27|2565.49
#2023-12-28|2562.19
#2023-12-29|2553.24
#2024-01-01|2553.43
#2024-01-02|2522.74
#2024-01-03|2464.68
#2024-01-04|2495.11
#2024-01-05|2483.89
#2024-01-08|2496.49
#2024-01-09|2481.12
#2024-01-10|2489.21
#2024-01-11|2475.49
#2024-01-12|2520.72
#2024-01-15|2498.07
#2024-01-16|2474.58
#2024-01-17|2437.89
#2024-01-18|2460.77
#2024-01-19|2446.67
#2024-01-22|2479.17
#2024-01-23|2459.19
#2024-01-24|2501.23
#2024-01-25|2492.90
#2024-01-26|2513.73
#2024-01-29|2498.63
#2024-01-30|2515.89
#2024-01-31|2515.64
#2024-02-01|2509.22
#2024-02-02|2510.55
#2024-02-05|2474.40
#2024-02-06|2508.43
#2024-02-07|2509.50
#2024-02-08|2525.31
#2024-02-09|2530.18
#2024-02-12|2538.04
#2024-02-13|2493.65
#2024-02-14|2517.99
#2024-02-15|2552.33
#2024-02-16|2577.73
#2024-02-19|2579.61
#2024-02-20|2588.22
#2024-02-21|2589.53
#2024-02-22|2614.34
#2024-02-23|2628.28
#2024-02-26|2632.50
#2024-02-27|2630.45
#2024-02-28|2636.87
#2024-02-29|2646.06
#2024-03-01|2653.09
#2024-03-04|2658.90
#2024-03-05|2647.50
#2024-03-06|2664.32
#2024-03-07|2690.98
#2024-03-08|2702.56
#2024-03-11|2675.58
#2024-03-12|2704.56
#2024-03-13|2716.62
#2024-03-14|2702.19
#2024-03-15|2710.38
#2024-03-18|2700.19
#2024-03-19|2697.60
#2024-03-20|2708.83
#2024-03-21|2740.04
#2024-03-22|2734.59
#2024-03-25|2731.84
#2024-03-26|2743.10
#2024-03-27|2737.82
#2024-03-28|2731.39
#2024-03-29|2731.55
#2024-04-01|2715.84
#2024-04-02|2692.16
#2024-04-03|2717.99
#2024-04-04|2735.49
#2024-04-05|2707.77
#2024-04-08|2736.61
#2024-04-09|2704.27
#2024-04-10|2678.99
#2024-04-11|2659.33
#2024-04-12|2638.67
#2024-04-15|2652.03
#2024-04-16|2611.59
#2024-04-17|2613.12
#2024-04-18|2630.07
#2024-04-19|2610.77
#2024-04-22|2605.94
#2024-04-23|2646.77
#2024-04-24|2650.53
#2024-04-25|2613.27
#2024-04-26|2653.68
#2024-04-29|2668.41
#2024-04-30|2641.10
#2024-05-01|2634.40
#2024-05-02|2635.43
#2024-05-03|2683.42
#2024-05-06|2707.43
#2024-05-07|2731.51
#2024-05-08|2746.60
#2024-05-09|2769.10
#2024-05-10|2795.87
#2024-05-13|2797.91
#2024-05-14|2806.15
#2024-05-15|2848.64
#2024-05-16|2829.73
#2024-05-17|2811.47
#2024-05-20|2832.02
#2024-05-21|2825.85
#2024-05-22|2817.72
#2024-05-23|2836.95
#2024-05-24|2847.13
#2024-05-27|2863.22
#2024-05-28|2848.59
#2024-05-29|2794.63
#2024-05-30|2818.50
#2024-05-31|2821.62
#2024-06-03|2837.32
#2024-06-04|2811.72
#2024-06-05|2835.09
#2024-06-06|2841.63
#2024-06-07|2809.61
#2024-06-10|2786.47
#2024-06-11|2756.70
#2024-06-12|2842.40
#2024-06-13|2769.27
#2024-06-14|2692.46
#2024-06-17|2708.43
#2024-06-18|2742.45
#2024-06-19|2738.56
#2024-06-20|2754.88
#2024-06-21|2715.13
#2024-06-24|2748.82
#2024-06-25|2700.66
#2024-06-26|2683.78
#2024-06-27|2691.91
#2024-06-28|2684.17
#2024-07-01|2699.60
#2024-07-02|2693.21
#2024-07-03|2749.17
#2024-07-04|2762.02
#2024-07-05|2755.61
#2024-07-08|2760.56
#2024-07-09|2721.06
#2024-07-10|2749.61
#2024-07-11|2794.00
#2024-07-12|2837.02
#2024-07-15|2816.68
#2024-07-16|2818.78
#2024-07-17|2807.30
#2024-07-18|2787.31
#2024-07-19|2759.43
#2024-07-22|2788.60
#2024-07-23|2784.65
#2024-07-24|2760.12
#2024-07-25|2725.07
#2024-07-26|2763.04
#2024-07-29|2743.12
#2024-07-30|2766.85
#2024-07-31|2798.76
#2024-08-01|2736.03
#2024-08-02|2663.26
#2024-08-05|2623.33
#2024-08-06|2619.03
#2024-08-07|2674.17
#2024-08-08|2666.74
#2024-08-09|2680.46
#2024-08-12|2683.04
#2024-08-13|2706.02
#2024-08-14|2745.76
#2024-08-15|2767.78
#2024-08-16|2775.54
#2024-08-19|2813.69
#2024-08-20|2814.64
#2024-08-21|2829.48
#2024-08-22|2837.41
#2024-08-23|2872.77
#2024-08-26|2869.90
#2024-08-27|2864.45
#2024-08-28|2871.98
#2024-08-29|2882.57
#2024-08-30|2885.66
#2024-09-02|2873.75
#2024-09-03|2836.04
#2024-09-04|2819.90
#2024-09-05|2790.77
#2024-09-06|2763.07
#2024-09-09|2773.50
#2024-09-10|2765.20
#2024-09-11|2752.47
#2024-09-12|2800.45
#2024-09-13|2839.61
#2024-09-16|2840.29
#2024-09-17|2868.03
#2024-09-18|2858.83
#2024-09-19|2930.04
#2024-09-20|2890.54
#2024-09-23|2902.80
#2024-09-24|2920.91
#2024-09-25|2940.24
#2024-09-26|2983.63
#2024-09-27|2989.94
#2024-09-30|2952.59
#2024-10-01|2915.81
#2024-10-02|2908.87
#2024-10-03|2872.71
#2024-10-04|2877.31
#2024-10-07|2876.63
#2024-10-08|2866.55
#2024-10-09|2886.64
#2024-10-10|2850.72
#2024-10-11|2875.72
#2024-10-14|2885.60
#2024-10-15|2869.96
#2024-10-16|2864.14
#2024-10-17|2884.07
#2024-10-18|2894.77
#2024-10-21|2867.69
#2024-10-22|2857.94
#2024-10-23|2833.70
#2024-10-24|2833.00
#2024-10-25|2844.51
#2024-10-28|2867.43
#2024-10-29|2844.23
#2024-10-30|2839.09
#2024-10-31|2809.21
#2024-11-01|2833.03
#2024-11-04|2831.12
#2024-11-05|2858.81
#2024-11-06|2821.87
#2024-11-07|2877.31
#2024-11-08|2837.98
#2024-11-11|2859.45
#2024-11-12|2778.18
#2024-11-13|2766.04
#2024-11-14|2784.08
#2024-11-15|2754.50
#2024-11-18|2759.36
#2024-11-19|2745.62
#2024-11-20|2722.03
#2024-11-21|2738.73
#2024-11-22|2741.20
#2024-11-25|2760.74
#2024-11-26|2740.71
#2024-11-27|2756.97
#2024-11-28|2775.69
#2024-11-29|2796.71
#2024-12-02|2796.18
#2024-12-03|2828.27
#2024-12-04|2859.12
#2024-12-05|2868.19
#2024-12-06|2872.48
#2024-12-09|2871.01
#2024-12-10|2819.26
#2024-12-11|2837.18
#2024-12-12|2818.30
#2024-12-13|2804.38
#2024-12-16|2806.03
#2024-12-17|2790.24
#2024-12-18|2794.56
#2024-12-19|2716.59
#2024-12-20|2714.70
#2024-12-23|2710.19
#2024-12-24|2713.85
#2024-12-25|2714.01
#2024-12-26|2717.34
#2024-12-27|2736.92
#2024-12-30|2711.02
#2024-12-31|2716.56
#2025-01-01|2716.62
#2025-01-02|2713.85
#2025-01-03|2702.66
#2025-01-06|2757.50
#2025-01-07|2755.43
#2025-01-08|2734.93
#2025-01-09|2742.74
#2025-01-10|2703.56
#2025-01-13|2662.28
#2025-01-14|2691.71
#2025-01-15|2729.10
#2025-01-16|2747.47
#2025-01-17|2787.09
#2025-01-20|2826.51
#2025-01-21|2844.09
#2025-01-22|2873.90
#2025-01-23|2891.57
#2025-01-24|2921.38
#2025-01-27|2865.09
#2025-01-28|2836.63
#2025-01-29|2856.31
#2025-01-30|2883.21
#2025-01-31|2884.40
#2025-02-03|2824.87
#2025-02-04|2849.57
#2025-02-05|2855.82
#2025-02-06|2879.54
#2025-02-07|2863.69
#2025-02-10|2881.10
#2025-02-11|2903.89
#2025-02-12|2904.24
#2025-02-13|2992.74
#2025-02-14|3022.63
#2025-02-17|3049.94
#2025-02-18|3069.36
#2025-02-19|3011.84
#2025-02-20|3016.92
#2025-02-21|3006.09
#2025-02-24|2985.10
#2025-02-25|2984.21
#2025-02-26|3034.79
#2025-02-27|2999.12
#2025-02-28|2996.76
#2025-03-03|3081.48
#2025-03-04|2999.19
#2025-03-05|3177.63
#2025-03-06|3231.35
#2025-03-07|3198.15
#2025-03-10|3121.63
#2025-03-11|3111.77
#2025-03-12|3159.50
#2025-03-13|3118.92
#2025-03-14|3188.12
#2025-03-17|3221.96
#2025-03-18|3254.14
#2025-03-19|3248.79
#2025-03-20|3211.05
#2025-03-21|3155.18
#2025-03-24|3151.04
#2025-03-25|3177.53
#2025-03-26|3145.76
#2025-03-27|3126.17
#2025-03-28|3082.06
#2025-03-31|3012.17
#2025-04-01|3056.53
#2025-04-02|3052.17
#2025-04-03|2944.83
#2025-04-04|2801.59
#2025-04-07|2669.71
#2025-04-08|2758.78
#2025-04-09|2701.12
#2025-04-10|2866.55
#2025-04-11|2880.58
#2025-04-14|2982.05
#2025-04-15|3035.96
#2025-04-16|3025.29
#2025-04-17|3004.84
#2025-04-18|3004.39
#2025-04-21|3041.27
#2025-04-22|3029.13
#2025-04-23|3057.33
#2025-04-24|3087.82
#2025-04-25|3128.04
#2025-04-28|3138.75
#2025-04-29|3131.23
#2025-04-30|3168.21
#2025-05-01|3150.26
#2025-05-02|3263.80
#2025-05-05|3266.06
#2025-05-06|3256.89
#2025-05-07|3246.93
#2025-05-08|3279.11
#2025-05-09|3276.06
#2025-05-12|3285.69
#2025-05-13|3332.73
#2025-05-14|3342.75
#2025-05-15|3357.12
#2025-05-16|3351.20
#2025-05-19|3396.58
#2025-05-20|3420.09
#2025-05-21|3434.34
#2025-05-22|3387.22
#2025-05-23|3375.59
#2025-05-26|3437.28
#2025-05-27|3445.75
#2025-05-28|3426.42
#2025-05-29|3431.09
#2025-05-30|3420.64
#2025-06-02|3431.08
#2025-06-03|3439.71
#2025-06-04|3483.59
#2025-06-05|3504.80
#2025-06-06|3477.89
#2025-06-09|3480.91
#2025-06-10|3474.60
#2025-06-11|3485.99
#2025-06-12|3502.56
#2025-06-13|3462.62
#2025-06-16|3506.31
#2025-06-17|3465.20
#2025-06-18|3435.94
#2025-06-19|3385.55
#2025-06-20|3409.57
#2025-06-23|3399.65
#2025-06-24|3472.30
#2025-06-25|3471.01
#2025-06-26|3527.76
#2025-06-27|3597.13
#2025-06-30|3584.34
#2025-07-01|3548.75
#2025-07-02|3567.26
#2025-07-03|3581.87
#2025-07-04|3565.72
#2025-07-07|3589.22
#2025-07-08|3585.47
#2025-07-09|3634.24
#2025-07-10|3642.89
#2025-07-11|3625.91
#2025-07-14|3605.49
#2025-07-15|3582.19
#2025-07-16|3547.76
#2025-07-17|3632.69
#2025-07-18|3648.77
#2025-07-21|3662.45
#2025-07-22|3624.43
#2025-07-23|3686.28
#2025-07-24|3700.83
#2025-07-25|3680.23
#2025-07-28|3631.68
#2025-07-29|3628.53
#2025-07-30|3605.31
#2025-07-31|3579.69
#2025-08-01|3517.07
#2025-08-04|3554.10
#2025-08-05|3561.00
#2025-08-06|3586.65
#2025-08-07|3621.98
#2025-08-08|3641.13
#2025-08-11|3589.54
#2025-08-12|3647.46
#2025-08-13|3663.91
#2025-08-14|3677.31
#2025-08-15|3684.17
#2025-08-18|3666.49
#2025-08-19|3684.87
#2025-08-20|3642.15
#2025-08-21|3630.39
#2025-08-22|3697.46
#2025-08-25|3662.88
#2025-08-26|3631.83
#2025-08-27|3605.94
#2025-08-28|3639.50
#2025-08-29|3633.72
#2025-09-01|3659.70
#2025-09-02|3566.18
#2025-09-03|3598.14
#2025-09-04|3602.35
#2025-09-05|3647.03
#2025-09-08|3700.75
#2025-09-09|3677.45
#2025-09-10|3697.93
#2025-09-11|3737.95
#2025-09-12|3743.81
#2025-09-15|3775.66
#2025-09-16|3754.84
#2025-09-17|3736.25
#2025-09-18|3742.26
#2025-09-19|3727.13
#2025-09-22|3732.00
#2025-09-23|3750.35
#2025-09-24|3726.49
#2025-09-25|3672.54
#2025-09-26|3705.21
#2025-09-29|3715.57
#2025-09-30|3750.73
#2025-10-01|3762.00
#2025-10-02|3802.68
#2025-10-03|3823.97
#2025-10-06|3801.59
#2025-10-07|3772.03
#2025-10-08|3792.88
#2025-10-09|3772.02
#2025-10-10|3720.17
#2025-10-13|3729.62
#2025-10-14|3715.37
#2025-10-15|3728.01
#2025-10-16|3781.55
#2025-10-17|3705.13
#2025-10-20|3763.38
#2025-10-21|3768.29
#2025-10-22|3759.59
#2025-10-23|3789.70
#2025-10-24|3818.50
#2025-10-27|3828.84
#2025-10-28|3823.66
#2025-10-29|3812.20
#2025-10-30|3767.56
#2025-10-31|3748.05
#2025-11-03|3739.12
#2025-11-04|3688.05
#2025-11-05|3695.44
#2025-11-06|3652.65
#2025-11-07|3638.36
#2025-11-10|3687.75
#2025-11-11|3730.42
#2025-11-12|3752.24
#2025-11-13|3713.13
#2025-11-14|3677.47
#2025-11-17|3646.58
#2025-11-18|3567.64
#2025-11-19|3557.09
#2025-11-20|3574.43
#2025-11-21|3521.77
#2025-11-24|3540.38
#2025-11-25|3588.81
#2025-11-26|3629.28
#2025-11-27|3646.45
#2025-11-28|3661.45
#2025-12-01|3632.01
#2025-12-02|3628.81
#2025-12-03|3665.70
#2025-12-04|3711.79
#2025-12-05|3714.21
#2025-12-08|3724.35
#2025-12-09|3716.63
#2025-12-10|3708.03
#2025-12-11|3776.72
#2025-12-12|3761.63
#2025-12-15|3796.03
#2025-12-16|3771.52
#2025-12-17|3729.62