Table Data - Nasdaq EMEA Basic Materials NTR Index
| Title | Nasdaq EMEA Basic Materials NTR Index |
|---|---|
| Series ID | NASDAQNQEMEA55N |
| 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 2025-12-30 |
| Last Updated | 2025-12-30 10:47 PM CST |
| Notes | For more information about this series, see: NQEMEA55N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 259.79 |
| 2001-04-02 | 260.76 |
| 2001-04-03 | 254.81 |
| 2001-04-04 | 257.38 |
| 2001-04-05 | 260.20 |
| 2001-04-06 | 261.88 |
| 2001-04-09 | 267.03 |
| 2001-04-10 | 270.19 |
| 2001-04-11 | 272.19 |
| 2001-04-12 | 275.10 |
| 2001-04-13 | . |
| 2001-04-16 | 272.83 |
| 2001-04-17 | 271.85 |
| 2001-04-18 | 270.96 |
| 2001-04-19 | 279.12 |
| 2001-04-20 | 281.81 |
| 2001-04-23 | 277.73 |
| 2001-04-24 | 279.02 |
| 2001-04-25 | 277.87 |
| 2001-04-26 | 278.97 |
| 2001-04-27 | 281.30 |
| 2001-04-30 | 280.54 |
| 2001-05-01 | 282.34 |
| 2001-05-02 | 278.68 |
| 2001-05-03 | 274.16 |
| 2001-05-04 | 278.17 |
| 2001-05-07 | 277.94 |
| 2001-05-08 | 277.22 |
| 2001-05-09 | 278.04 |
| 2001-05-10 | 279.46 |
| 2001-05-11 | 277.88 |
| 2001-05-14 | 275.20 |
| 2001-05-15 | 279.16 |
| 2001-05-16 | 287.17 |
| 2001-05-17 | 292.01 |
| 2001-05-18 | 290.06 |
| 2001-05-21 | 292.75 |
| 2001-05-22 | 290.22 |
| 2001-05-23 | 284.97 |
| 2001-05-24 | 283.13 |
| 2001-05-25 | 281.05 |
| 2001-05-28 | . |
| 2001-05-29 | 278.68 |
| 2001-05-30 | 278.41 |
| 2001-05-31 | 277.36 |
| 2001-06-01 | 276.63 |
| 2001-06-04 | 278.14 |
| 2001-06-05 | 276.11 |
| 2001-06-06 | 275.31 |
| 2001-06-07 | 277.21 |
| 2001-06-08 | 276.71 |
| 2001-06-11 | 274.44 |
| 2001-06-12 | 273.38 |
| 2001-06-13 | 273.55 |
| 2001-06-14 | 270.32 |
| 2001-06-15 | 268.19 |
| 2001-06-18 | 268.67 |
| 2001-06-19 | 268.51 |
| 2001-06-20 | 264.30 |
| 2001-06-21 | 262.06 |
| 2001-06-22 | 262.15 |
| 2001-06-25 | 264.09 |
| 2001-06-26 | 263.65 |
| 2001-06-27 | 265.34 |
| 2001-06-28 | 264.99 |
| 2001-06-29 | 268.53 |
| 2001-07-02 | 269.98 |
| 2001-07-03 | 268.53 |
| 2001-07-04 | . |
| 2001-07-05 | 263.85 |
| 2001-07-06 | 262.64 |
| 2001-07-09 | 263.00 |
| 2001-07-10 | 263.86 |
| 2001-07-11 | 264.25 |
| 2001-07-12 | 263.44 |
| 2001-07-13 | 265.87 |
| 2001-07-16 | 265.62 |
| 2001-07-17 | 263.50 |
| 2001-07-18 | 264.82 |
| 2001-07-19 | 267.60 |
| 2001-07-20 | 266.56 |
| 2001-07-23 | 262.68 |
| 2001-07-24 | 259.63 |
| 2001-07-25 | 255.99 |
| 2001-07-26 | 257.90 |
| 2001-07-27 | 260.68 |
| 2001-07-30 | 263.60 |
| 2001-07-31 | 264.45 |
| 2001-08-01 | 266.98 |
| 2001-08-02 | 266.73 |
| 2001-08-03 | 267.10 |
| 2001-08-06 | 266.18 |
| 2001-08-07 | 263.40 |
| 2001-08-08 | 254.24 |
| 2001-08-09 | 254.35 |
| 2001-08-10 | 256.46 |
| 2001-08-13 | 258.11 |
| 2001-08-14 | 259.34 |
| 2001-08-15 | 261.23 |
| 2001-08-16 | 258.31 |
| 2001-08-17 | 257.76 |
| 2001-08-20 | 258.20 |
| 2001-08-21 | 259.80 |
| 2001-08-22 | 264.57 |
| 2001-08-23 | 263.98 |
| 2001-08-24 | 266.86 |
| 2001-08-27 | 266.97 |
| 2001-08-28 | 268.59 |
| 2001-08-29 | 268.34 |
| 2001-08-30 | 264.39 |
| 2001-08-31 | 264.52 |
| 2001-09-03 | . |
| 2001-09-04 | 263.34 |
| 2001-09-05 | 262.67 |
| 2001-09-06 | 260.60 |
| 2001-09-07 | 258.94 |
| 2001-09-10 | 252.80 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 233.91 |
| 2001-09-18 | 230.97 |
| 2001-09-19 | 228.10 |
| 2001-09-20 | 215.03 |
| 2001-09-21 | 207.72 |
| 2001-09-24 | 220.48 |
| 2001-09-25 | 225.49 |
| 2001-09-26 | 227.65 |
| 2001-09-27 | 230.55 |
| 2001-09-28 | 235.95 |
| 2001-10-01 | 232.05 |
| 2001-10-02 | 232.61 |
| 2001-10-03 | 235.22 |
| 2001-10-04 | 238.87 |
| 2001-10-05 | 241.27 |
| 2001-10-08 | 242.02 |
| 2001-10-09 | 242.57 |
| 2001-10-10 | 245.96 |
| 2001-10-11 | 246.82 |
| 2001-10-12 | 250.68 |
| 2001-10-15 | 247.01 |
| 2001-10-16 | 247.71 |
| 2001-10-17 | 249.50 |
| 2001-10-18 | 245.96 |
| 2001-10-19 | 241.45 |
| 2001-10-22 | 239.48 |
| 2001-10-23 | 243.56 |
| 2001-10-24 | 245.81 |
| 2001-10-25 | 244.94 |
| 2001-10-26 | 247.13 |
| 2001-10-29 | 247.35 |
| 2001-10-30 | 243.13 |
| 2001-10-31 | 242.88 |
| 2001-11-01 | 245.31 |
| 2001-11-02 | 245.36 |
| 2001-11-05 | 247.02 |
| 2001-11-06 | 245.68 |
| 2001-11-07 | 250.32 |
| 2001-11-08 | 252.76 |
| 2001-11-09 | 251.68 |
| 2001-11-12 | 250.09 |
| 2001-11-13 | 253.19 |
| 2001-11-14 | 257.20 |
| 2001-11-15 | 259.55 |
| 2001-11-16 | 262.50 |
| 2001-11-19 | 266.30 |
| 2001-11-20 | 264.43 |
| 2001-11-21 | 262.30 |
| 2001-11-22 | . |
| 2001-11-23 | 262.70 |
| 2001-11-26 | 264.30 |
| 2001-11-27 | 262.95 |
| 2001-11-28 | 260.95 |
| 2001-11-29 | 260.20 |
| 2001-11-30 | 265.21 |
| 2001-12-03 | 264.39 |
| 2001-12-04 | 265.06 |
| 2001-12-05 | 270.06 |
| 2001-12-06 | 272.24 |
| 2001-12-07 | 268.75 |
| 2001-12-10 | 266.60 |
| 2001-12-11 | 265.02 |
| 2001-12-12 | 264.03 |
| 2001-12-13 | 261.39 |
| 2001-12-14 | 261.81 |
| 2001-12-17 | 266.10 |
| 2001-12-18 | 265.84 |
| 2001-12-19 | 262.39 |
| 2001-12-20 | 259.98 |
| 2001-12-21 | 260.89 |
| 2001-12-24 | 259.24 |
| 2001-12-25 | . |
| 2001-12-26 | 259.84 |
| 2001-12-27 | 265.56 |
| 2001-12-28 | 264.96 |
| 2001-12-31 | 267.12 |
| 2002-01-01 | . |
| 2002-01-02 | 270.79 |
| 2002-01-03 | 274.64 |
| 2002-01-04 | 277.72 |
| 2002-01-07 | 278.93 |
| 2002-01-08 | 276.84 |
| 2002-01-09 | 277.87 |
| 2002-01-10 | 277.48 |
| 2002-01-11 | 276.67 |
| 2002-01-14 | 272.15 |
| 2002-01-15 | 270.97 |
| 2002-01-16 | 267.23 |
| 2002-01-17 | 269.74 |
| 2002-01-18 | 270.94 |
| 2002-01-21 | . |
| 2002-01-22 | 270.44 |
| 2002-01-23 | 274.21 |
| 2002-01-24 | 276.46 |
| 2002-01-25 | 271.78 |
| 2002-01-28 | 271.50 |
| 2002-01-29 | 269.31 |
| 2002-01-30 | 269.05 |
| 2002-01-31 | 274.30 |
| 2002-02-01 | 276.17 |
| 2002-02-04 | 278.24 |
| 2002-02-05 | 278.15 |
| 2002-02-06 | 278.77 |
| 2002-02-07 | 275.01 |
| 2002-02-08 | 275.93 |
| 2002-02-11 | 279.50 |
| 2002-02-12 | 280.86 |
| 2002-02-13 | 282.12 |
| 2002-02-14 | 282.43 |
| 2002-02-15 | 282.92 |
| 2002-02-18 | . |
| 2002-02-19 | 277.35 |
| 2002-02-20 | 274.99 |
| 2002-02-21 | 276.53 |
| 2002-02-22 | 279.63 |
| 2002-02-25 | 280.21 |
| 2002-02-26 | 281.76 |
| 2002-02-27 | 284.66 |
| 2002-02-28 | 284.11 |
| 2002-03-01 | 286.14 |
| 2002-03-04 | 294.59 |
| 2002-03-05 | 292.97 |
| 2002-03-06 | 294.70 |
| 2002-03-07 | 297.05 |
| 2002-03-08 | 297.16 |
| 2002-03-11 | 296.48 |
| 2002-03-12 | 294.99 |
| 2002-03-13 | 294.28 |
| 2002-03-14 | 295.30 |
| 2002-03-15 | 297.32 |
| 2002-03-18 | 297.98 |
| 2002-03-19 | 300.20 |
| 2002-03-20 | 298.60 |
| 2002-03-21 | 297.00 |
| 2002-03-22 | 296.33 |
| 2002-03-25 | 295.94 |
| 2002-03-26 | 295.23 |
| 2002-03-27 | 293.85 |
| 2002-03-28 | 296.87 |
| 2002-03-29 | . |
| 2002-04-01 | 299.28 |
| 2002-04-02 | 303.91 |
| 2002-04-03 | 304.42 |
| 2002-04-04 | 301.11 |
| 2002-04-05 | 300.76 |
| 2002-04-08 | 297.01 |
| 2002-04-09 | 297.24 |
| 2002-04-10 | 299.11 |
| 2002-04-11 | 297.18 |
| 2002-04-12 | 296.57 |
| 2002-04-15 | 298.42 |
| 2002-04-16 | 300.51 |
| 2002-04-17 | 303.23 |
| 2002-04-18 | 303.77 |
| 2002-04-19 | 303.90 |
| 2002-04-22 | 304.19 |
| 2002-04-23 | 299.69 |
| 2002-04-24 | 300.16 |
| 2002-04-25 | 296.49 |
| 2002-04-26 | 296.97 |
| 2002-04-29 | 299.00 |
| 2002-04-30 | 300.61 |
| 2002-05-01 | 301.19 |
| 2002-05-02 | 301.61 |
| 2002-05-03 | 305.59 |
| 2002-05-06 | 305.54 |
| 2002-05-07 | 307.21 |
| 2002-05-08 | 311.02 |
| 2002-05-09 | 310.00 |
| 2002-05-10 | 312.41 |
| 2002-05-13 | 314.62 |
| 2002-05-14 | 314.09 |
| 2002-05-15 | 315.90 |
| 2002-05-16 | 316.12 |
| 2002-05-17 | 319.35 |
| 2002-05-20 | 319.81 |
| 2002-05-21 | 319.56 |
| 2002-05-22 | 321.91 |
| 2002-05-23 | 319.26 |
| 2002-05-24 | 321.36 |
| 2002-05-27 | . |
| 2002-05-28 | 321.67 |
| 2002-05-29 | 323.19 |
| 2002-05-30 | 321.38 |
| 2002-05-31 | 320.72 |
| 2002-06-03 | 319.34 |
| 2002-06-04 | 317.39 |
| 2002-06-05 | 312.90 |
| 2002-06-06 | 316.70 |
| 2002-06-07 | 314.52 |
| 2002-06-10 | 312.85 |
| 2002-06-11 | 312.24 |
| 2002-06-12 | 311.84 |
| 2002-06-13 | 309.39 |
| 2002-06-14 | 302.90 |
| 2002-06-17 | 307.77 |
| 2002-06-18 | 308.46 |
| 2002-06-19 | 308.21 |
| 2002-06-20 | 307.91 |
| 2002-06-21 | 308.88 |
| 2002-06-24 | 307.49 |
| 2002-06-25 | 306.41 |
| 2002-06-26 | 305.43 |
| 2002-06-27 | 304.99 |
| 2002-06-28 | 312.33 |
| 2002-07-01 | 313.23 |
| 2002-07-02 | 310.79 |
| 2002-07-03 | 304.54 |
| 2002-07-04 | . |
| 2002-07-05 | 312.50 |
| 2002-07-08 | 316.35 |
| 2002-07-09 | 316.04 |
| 2002-07-10 | 308.86 |
| 2002-07-11 | 302.42 |
| 2002-07-12 | 300.67 |
| 2002-07-15 | 295.80 |
| 2002-07-16 | 293.42 |
| 2002-07-17 | 296.67 |
| 2002-07-18 | 301.57 |
| 2002-07-19 | 293.01 |
| 2002-07-22 | 280.26 |
| 2002-07-23 | 269.17 |
| 2002-07-24 | 260.02 |
| 2002-07-25 | 264.49 |
| 2002-07-26 | 259.57 |
| 2002-07-29 | 269.12 |
| 2002-07-30 | 273.81 |
| 2002-07-31 | 266.71 |
| 2002-08-01 | 259.81 |
| 2002-08-02 | 257.61 |
| 2002-08-05 | 246.83 |
| 2002-08-06 | 248.50 |
| 2002-08-07 | 250.61 |
| 2002-08-08 | 259.76 |
| 2002-08-09 | 265.82 |
| 2002-08-12 | 263.64 |
| 2002-08-13 | 262.44 |
| 2002-08-14 | 259.89 |
| 2002-08-15 | 264.58 |
| 2002-08-16 | 264.17 |
| 2002-08-19 | 267.09 |
| 2002-08-20 | 263.55 |
| 2002-08-21 | 268.47 |
| 2002-08-22 | 272.05 |
| 2002-08-23 | 272.11 |
| 2002-08-26 | 270.30 |
| 2002-08-27 | 277.64 |
| 2002-08-28 | 271.09 |
| 2002-08-29 | 268.08 |
| 2002-08-30 | 271.79 |
| 2002-09-02 | . |
| 2002-09-03 | 262.19 |
| 2002-09-04 | 262.35 |
| 2002-09-05 | 260.82 |
| 2002-09-06 | 263.87 |
| 2002-09-09 | 263.55 |
| 2002-09-10 | 266.74 |
| 2002-09-11 | 268.05 |
| 2002-09-12 | 265.78 |
| 2002-09-13 | 263.22 |
| 2002-09-16 | 262.97 |
| 2002-09-17 | 262.20 |
| 2002-09-18 | 256.56 |
| 2002-09-19 | 253.51 |
| 2002-09-20 | 254.65 |
| 2002-09-23 | 249.37 |
| 2002-09-24 | 243.09 |
| 2002-09-25 | 246.37 |
| 2002-09-26 | 252.23 |
| 2002-09-27 | 253.56 |
| 2002-09-30 | 247.46 |
| 2002-10-01 | 248.54 |
| 2002-10-02 | 249.66 |
| 2002-10-03 | 250.06 |
| 2002-10-04 | 246.56 |
| 2002-10-07 | 243.27 |
| 2002-10-08 | 239.19 |
| 2002-10-09 | 238.52 |
| 2002-10-10 | 240.13 |
| 2002-10-11 | 251.01 |
| 2002-10-14 | 249.57 |
| 2002-10-15 | 258.62 |
| 2002-10-16 | 257.20 |
| 2002-10-17 | 261.71 |
| 2002-10-18 | 261.72 |
| 2002-10-21 | 259.57 |
| 2002-10-22 | 258.45 |
| 2002-10-23 | 252.04 |
| 2002-10-24 | 255.17 |
| 2002-10-25 | 252.87 |
| 2002-10-28 | 255.95 |
| 2002-10-29 | 249.56 |
| 2002-10-30 | 253.84 |
| 2002-10-31 | 257.42 |
| 2002-11-01 | 256.85 |
| 2002-11-04 | 263.62 |
| 2002-11-05 | 266.49 |
| 2002-11-06 | 265.93 |
| 2002-11-07 | 265.68 |
| 2002-11-08 | 264.52 |
| 2002-11-11 | 262.53 |
| 2002-11-12 | 265.63 |
| 2002-11-13 | 264.24 |
| 2002-11-14 | 266.77 |
| 2002-11-15 | 266.74 |
| 2002-11-18 | 271.31 |
| 2002-11-19 | 269.95 |
| 2002-11-20 | 265.97 |
| 2002-11-21 | 270.56 |
| 2002-11-22 | 271.25 |
| 2002-11-25 | 269.06 |
| 2002-11-26 | 263.63 |
| 2002-11-27 | 269.05 |
| 2002-11-28 | . |
| 2002-11-29 | 275.22 |
| 2002-12-02 | 278.98 |
| 2002-12-03 | 275.12 |
| 2002-12-04 | 276.15 |
| 2002-12-05 | 273.29 |
| 2002-12-06 | 273.98 |
| 2002-12-09 | 270.56 |
| 2002-12-10 | 271.18 |
| 2002-12-11 | 272.47 |
| 2002-12-12 | 271.50 |
| 2002-12-13 | 271.64 |
| 2002-12-16 | 275.54 |
| 2002-12-17 | 277.76 |
| 2002-12-18 | 272.66 |
| 2002-12-19 | 270.04 |
| 2002-12-20 | 272.77 |
| 2002-12-23 | 272.90 |
| 2002-12-24 | 274.52 |
| 2002-12-25 | . |
| 2002-12-26 | 275.20 |
| 2002-12-27 | 271.93 |
| 2002-12-30 | 275.60 |
| 2002-12-31 | 277.51 |
| 2003-01-01 | . |
| 2003-01-02 | 282.87 |
| 2003-01-03 | 284.26 |
| 2003-01-06 | 288.71 |
| 2003-01-07 | 284.28 |
| 2003-01-08 | 278.32 |
| 2003-01-09 | 279.65 |
| 2003-01-10 | 281.02 |
| 2003-01-13 | 282.74 |
| 2003-01-14 | 284.08 |
| 2003-01-15 | 279.94 |
| 2003-01-16 | 281.01 |
| 2003-01-17 | 279.69 |
| 2003-01-20 | . |
| 2003-01-21 | 275.03 |
| 2003-01-22 | 270.69 |
| 2003-01-23 | 272.58 |
| 2003-01-24 | 269.56 |
| 2003-01-27 | 261.62 |
| 2003-01-28 | 262.08 |
| 2003-01-29 | 260.39 |
| 2003-01-30 | 258.60 |
| 2003-01-31 | 258.56 |
| 2003-02-03 | 261.82 |
| 2003-02-04 | 261.25 |
| 2003-02-05 | 265.30 |
| 2003-02-06 | 261.09 |
| 2003-02-07 | 258.42 |
| 2003-02-10 | 256.86 |
| 2003-02-11 | 257.23 |
| 2003-02-12 | 253.93 |
| 2003-02-13 | 253.00 |
| 2003-02-14 | 254.79 |
| 2003-02-17 | . |
| 2003-02-18 | 257.53 |
| 2003-02-19 | 256.52 |
| 2003-02-20 | 256.57 |
| 2003-02-21 | 257.73 |
| 2003-02-24 | 253.75 |
| 2003-02-25 | 246.34 |
| 2003-02-26 | 246.50 |
| 2003-02-27 | 247.32 |
| 2003-02-28 | 250.22 |
| 2003-03-03 | 253.04 |
| 2003-03-04 | 249.79 |
| 2003-03-05 | 246.96 |
| 2003-03-06 | 244.17 |
| 2003-03-07 | 241.56 |
| 2003-03-10 | 239.20 |
| 2003-03-11 | 236.61 |
| 2003-03-12 | 228.97 |
| 2003-03-13 | 236.21 |
| 2003-03-14 | 240.17 |
| 2003-03-17 | 241.86 |
| 2003-03-18 | 251.70 |
| 2003-03-19 | 253.17 |
| 2003-03-20 | 251.00 |
| 2003-03-21 | 255.26 |
| 2003-03-24 | 247.15 |
| 2003-03-25 | 249.18 |
| 2003-03-26 | 248.41 |
| 2003-03-27 | 247.42 |
| 2003-03-28 | 244.75 |
| 2003-03-31 | 243.26 |
| 2003-04-01 | 245.04 |
| 2003-04-02 | 251.52 |
| 2003-04-03 | 252.55 |
| 2003-04-04 | 252.85 |
| 2003-04-07 | 259.57 |
| 2003-04-08 | 256.29 |
| 2003-04-09 | 255.71 |
| 2003-04-10 | 256.49 |
| 2003-04-11 | 258.05 |
| 2003-04-14 | 258.95 |
| 2003-04-15 | 260.20 |
| 2003-04-16 | 260.10 |
| 2003-04-17 | 264.10 |
| 2003-04-18 | . |
| 2003-04-21 | 262.58 |
| 2003-04-22 | 265.96 |
| 2003-04-23 | 268.16 |
| 2003-04-24 | 263.94 |
| 2003-04-25 | 260.76 |
| 2003-04-28 | 265.06 |
| 2003-04-29 | 266.01 |
| 2003-04-30 | 270.32 |
| 2003-05-01 | 272.09 |
| 2003-05-02 | 272.86 |
| 2003-05-05 | 275.88 |
| 2003-05-06 | 279.26 |
| 2003-05-07 | 277.59 |
| 2003-05-08 | 273.71 |
| 2003-05-09 | 275.89 |
| 2003-05-12 | 277.53 |
| 2003-05-13 | 275.00 |
| 2003-05-14 | 277.04 |
| 2003-05-15 | 279.86 |
| 2003-05-16 | 282.77 |
| 2003-05-19 | 276.66 |
| 2003-05-20 | 275.53 |
| 2003-05-21 | 274.43 |
| 2003-05-22 | 275.65 |
| 2003-05-23 | 276.73 |
| 2003-05-26 | . |
| 2003-05-27 | 277.34 |
| 2003-05-28 | 280.35 |
| 2003-05-29 | 281.17 |
| 2003-05-30 | 281.03 |
| 2003-06-02 | 285.23 |
| 2003-06-03 | 284.43 |
| 2003-06-04 | 287.09 |
| 2003-06-05 | 290.79 |
| 2003-06-06 | 293.86 |
| 2003-06-09 | 292.54 |
| 2003-06-10 | 290.73 |
| 2003-06-11 | 295.08 |
| 2003-06-12 | 295.15 |
| 2003-06-13 | 294.46 |
| 2003-06-16 | 299.48 |
| 2003-06-17 | 304.20 |
| 2003-06-18 | 302.12 |
| 2003-06-19 | 300.04 |
| 2003-06-20 | 298.16 |
| 2003-06-23 | 293.12 |
| 2003-06-24 | 288.03 |
| 2003-06-25 | 289.00 |
| 2003-06-26 | 285.71 |
| 2003-06-27 | 285.99 |
| 2003-06-30 | 285.65 |
| 2003-07-01 | 284.13 |
| 2003-07-02 | 286.58 |
| 2003-07-03 | 288.60 |
| 2003-07-04 | . |
| 2003-07-07 | 296.31 |
| 2003-07-08 | 296.13 |
| 2003-07-09 | 293.34 |
| 2003-07-10 | 291.25 |
| 2003-07-11 | 294.06 |
| 2003-07-14 | 300.22 |
| 2003-07-15 | 296.61 |
| 2003-07-16 | 292.52 |
| 2003-07-17 | 292.35 |
| 2003-07-18 | 294.90 |
| 2003-07-21 | 295.33 |
| 2003-07-22 | 295.96 |
| 2003-07-23 | 298.69 |
| 2003-07-24 | 305.15 |
| 2003-07-25 | 307.57 |
| 2003-07-28 | 310.34 |
| 2003-07-29 | 308.44 |
| 2003-07-30 | 306.11 |
| 2003-07-31 | 308.05 |
| 2003-08-01 | 307.44 |
| 2003-08-04 | 306.30 |
| 2003-08-05 | 309.69 |
| 2003-08-06 | 305.58 |
| 2003-08-07 | 303.23 |
| 2003-08-08 | 303.91 |
| 2003-08-11 | 306.02 |
| 2003-08-12 | 307.70 |
| 2003-08-13 | 308.48 |
| 2003-08-14 | 311.03 |
| 2003-08-15 | 314.09 |
| 2003-08-18 | 316.09 |
| 2003-08-19 | 315.44 |
| 2003-08-20 | 317.08 |
| 2003-08-21 | 316.96 |
| 2003-08-22 | 317.10 |
| 2003-08-25 | 315.76 |
| 2003-08-26 | 311.38 |
| 2003-08-27 | 314.11 |
| 2003-08-28 | 316.14 |
| 2003-08-29 | 318.89 |
| 2003-09-01 | . |
| 2003-09-02 | 319.97 |
| 2003-09-03 | 324.07 |
| 2003-09-04 | 323.90 |
| 2003-09-05 | 326.27 |
| 2003-09-08 | 329.85 |
| 2003-09-09 | 329.08 |
| 2003-09-10 | 324.50 |
| 2003-09-11 | 323.98 |
| 2003-09-12 | 326.32 |
| 2003-09-15 | 325.82 |
| 2003-09-16 | 325.37 |
| 2003-09-17 | 326.00 |
| 2003-09-18 | 330.05 |
| 2003-09-19 | 331.50 |
| 2003-09-22 | 328.71 |
| 2003-09-23 | 324.77 |
| 2003-09-24 | 322.15 |
| 2003-09-25 | 321.01 |
| 2003-09-26 | 317.51 |
| 2003-09-29 | 318.06 |
| 2003-09-30 | 316.00 |
| 2003-10-01 | 318.54 |
| 2003-10-02 | 318.99 |
| 2003-10-03 | 326.76 |
| 2003-10-06 | 325.69 |
| 2003-10-07 | 323.39 |
| 2003-10-08 | 326.20 |
| 2003-10-09 | 331.21 |
| 2003-10-10 | 332.33 |
| 2003-10-13 | 335.78 |
| 2003-10-14 | 335.13 |
| 2003-10-15 | 338.90 |
| 2003-10-16 | 338.45 |
| 2003-10-17 | 337.25 |
| 2003-10-20 | 337.14 |
| 2003-10-21 | 338.46 |
| 2003-10-22 | 336.22 |
| 2003-10-23 | 335.49 |
| 2003-10-24 | 335.39 |
| 2003-10-27 | 336.15 |
| 2003-10-28 | 338.04 |
| 2003-10-29 | 339.18 |
| 2003-10-30 | 345.24 |
| 2003-10-31 | 342.49 |
| 2003-11-03 | 342.67 |
| 2003-11-04 | 343.44 |
| 2003-11-05 | 342.17 |
| 2003-11-06 | 342.03 |
| 2003-11-07 | 346.98 |
| 2003-11-10 | 346.55 |
| 2003-11-11 | 345.25 |
| 2003-11-12 | 349.24 |
| 2003-11-13 | 353.76 |
| 2003-11-14 | 356.59 |
| 2003-11-17 | 349.24 |
| 2003-11-18 | 349.28 |
| 2003-11-19 | 349.09 |
| 2003-11-20 | 349.29 |
| 2003-11-21 | 350.83 |
| 2003-11-24 | 350.03 |
| 2003-11-25 | 350.27 |
| 2003-11-26 | 354.47 |
| 2003-11-27 | . |
| 2003-11-28 | 357.38 |
| 2003-12-01 | 364.72 |
| 2003-12-02 | 366.78 |
| 2003-12-03 | 368.91 |
| 2003-12-04 | 365.82 |
| 2003-12-05 | 367.05 |
| 2003-12-08 | 367.34 |
| 2003-12-09 | 371.05 |
| 2003-12-10 | 367.10 |
| 2003-12-11 | 360.74 |
| 2003-12-12 | 364.91 |
| 2003-12-15 | 367.65 |
| 2003-12-16 | 365.60 |
| 2003-12-17 | 366.18 |
| 2003-12-18 | 367.81 |
| 2003-12-19 | 368.57 |
| 2003-12-22 | 370.35 |
| 2003-12-23 | 373.15 |
| 2003-12-24 | 376.13 |
| 2003-12-25 | . |
| 2003-12-26 | 376.14 |
| 2003-12-29 | 380.38 |
| 2003-12-30 | 385.01 |
| 2003-12-31 | 387.28 |
| 2004-01-01 | . |
| 2004-01-02 | 391.28 |
| 2004-01-05 | 398.95 |
| 2004-01-06 | 398.23 |
| 2004-01-07 | 391.24 |
| 2004-01-08 | 393.44 |
| 2004-01-09 | 393.25 |
| 2004-01-12 | 393.26 |
| 2004-01-13 | 395.25 |
| 2004-01-14 | 394.04 |
| 2004-01-15 | 386.57 |
| 2004-01-16 | 385.60 |
| 2004-01-19 | . |
| 2004-01-20 | 389.79 |
| 2004-01-21 | 390.01 |
| 2004-01-22 | 391.16 |
| 2004-01-23 | 391.10 |
| 2004-01-26 | 388.32 |
| 2004-01-27 | 390.97 |
| 2004-01-28 | 390.67 |
| 2004-01-29 | 380.52 |
| 2004-01-30 | 382.42 |
| 2004-02-02 | 380.98 |
| 2004-02-03 | 381.36 |
| 2004-02-04 | 379.09 |
| 2004-02-05 | 378.88 |
| 2004-02-06 | 381.41 |
| 2004-02-09 | 387.68 |
| 2004-02-10 | 389.24 |
| 2004-02-11 | 388.85 |
| 2004-02-12 | 397.47 |
| 2004-02-13 | 396.02 |
| 2004-02-16 | . |
| 2004-02-17 | 400.48 |
| 2004-02-18 | 400.68 |
| 2004-02-19 | 401.07 |
| 2004-02-20 | 392.64 |
| 2004-02-23 | 392.97 |
| 2004-02-24 | 392.03 |
| 2004-02-25 | 390.66 |
| 2004-02-26 | 389.74 |
| 2004-02-27 | 391.29 |
| 2004-03-01 | 400.05 |
| 2004-03-02 | 399.55 |
| 2004-03-03 | 390.30 |
| 2004-03-04 | 391.34 |
| 2004-03-05 | 399.21 |
| 2004-03-08 | 398.66 |
| 2004-03-09 | 394.36 |
| 2004-03-10 | 384.74 |
| 2004-03-11 | 375.88 |
| 2004-03-12 | 377.21 |
| 2004-03-15 | 370.90 |
| 2004-03-16 | 375.47 |
| 2004-03-17 | 376.80 |
| 2004-03-18 | 378.53 |
| 2004-03-19 | 377.07 |
| 2004-03-22 | 374.07 |
| 2004-03-23 | 372.70 |
| 2004-03-24 | 367.96 |
| 2004-03-25 | 369.06 |
| 2004-03-26 | 370.44 |
| 2004-03-29 | 375.20 |
| 2004-03-30 | 375.98 |
| 2004-03-31 | 378.88 |
| 2004-04-01 | 385.81 |
| 2004-04-02 | 388.16 |
| 2004-04-05 | 385.63 |
| 2004-04-06 | 385.00 |
| 2004-04-07 | 389.23 |
| 2004-04-08 | 387.74 |
| 2004-04-09 | . |
| 2004-04-12 | 387.29 |
| 2004-04-13 | 383.53 |
| 2004-04-14 | 376.35 |
| 2004-04-15 | 374.64 |
| 2004-04-16 | 380.54 |
| 2004-04-19 | 379.71 |
| 2004-04-20 | 378.18 |
| 2004-04-21 | 368.51 |
| 2004-04-22 | 368.78 |
| 2004-04-23 | 370.60 |
| 2004-04-26 | 374.14 |
| 2004-04-27 | 376.06 |
| 2004-04-28 | 365.11 |
| 2004-04-29 | 364.63 |
| 2004-04-30 | 363.12 |
| 2004-05-03 | 363.33 |
| 2004-05-04 | 368.68 |
| 2004-05-05 | 372.59 |
| 2004-05-06 | 365.19 |
| 2004-05-07 | 358.81 |
| 2004-05-10 | 347.24 |
| 2004-05-11 | 350.77 |
| 2004-05-12 | 351.87 |
| 2004-05-13 | 353.25 |
| 2004-05-14 | 350.79 |
| 2004-05-17 | 350.76 |
| 2004-05-18 | 350.54 |
| 2004-05-19 | 363.35 |
| 2004-05-20 | 357.06 |
| 2004-05-21 | 361.89 |
| 2004-05-24 | 362.42 |
| 2004-05-25 | 363.86 |
| 2004-05-26 | 368.92 |
| 2004-05-27 | 377.21 |
| 2004-05-28 | 373.97 |
| 2004-05-31 | . |
| 2004-06-01 | 375.54 |
| 2004-06-02 | 376.55 |
| 2004-06-03 | 375.37 |
| 2004-06-04 | 376.59 |
| 2004-06-07 | 382.20 |
| 2004-06-08 | 381.18 |
| 2004-06-09 | 373.34 |
| 2004-06-10 | 373.00 |
| 2004-06-11 | . |
| 2004-06-14 | 365.75 |
| 2004-06-15 | 367.34 |
| 2004-06-16 | 367.26 |
| 2004-06-17 | 369.72 |
| 2004-06-18 | 375.77 |
| 2004-06-21 | 375.70 |
| 2004-06-22 | 372.64 |
| 2004-06-23 | 373.63 |
| 2004-06-24 | 382.15 |
| 2004-06-25 | 383.01 |
| 2004-06-28 | 386.24 |
| 2004-06-29 | 381.34 |
| 2004-06-30 | 382.67 |
| 2004-07-01 | 381.81 |
| 2004-07-02 | 383.61 |
| 2004-07-05 | . |
| 2004-07-06 | 381.20 |
| 2004-07-07 | 384.62 |
| 2004-07-08 | 388.27 |
| 2004-07-09 | 387.80 |
| 2004-07-12 | 388.27 |
| 2004-07-13 | 386.83 |
| 2004-07-14 | 388.64 |
| 2004-07-15 | 387.69 |
| 2004-07-16 | 390.85 |
| 2004-07-19 | 385.92 |
| 2004-07-20 | 383.48 |
| 2004-07-21 | 381.77 |
| 2004-07-22 | 376.37 |
| 2004-07-23 | 371.19 |
| 2004-07-26 | 370.61 |
| 2004-07-27 | 371.45 |
| 2004-07-28 | 373.54 |
| 2004-07-29 | 380.69 |
| 2004-07-30 | 383.48 |
| 2004-08-02 | 382.25 |
| 2004-08-03 | 387.14 |
| 2004-08-04 | 385.78 |
| 2004-08-05 | 385.65 |
| 2004-08-06 | 384.05 |
| 2004-08-09 | 380.48 |
| 2004-08-10 | 382.60 |
| 2004-08-11 | 376.57 |
| 2004-08-12 | 379.05 |
| 2004-08-13 | 380.89 |
| 2004-08-16 | 386.13 |
| 2004-08-17 | 386.61 |
| 2004-08-18 | 384.83 |
| 2004-08-19 | 390.45 |
| 2004-08-20 | 391.24 |
| 2004-08-23 | 391.77 |
| 2004-08-24 | 386.09 |
| 2004-08-25 | 384.56 |
| 2004-08-26 | 388.16 |
| 2004-08-27 | 388.22 |
| 2004-08-30 | 388.42 |
| 2004-08-31 | 388.08 |
| 2004-09-01 | 390.39 |
| 2004-09-02 | 390.24 |
| 2004-09-03 | 388.89 |
| 2004-09-06 | . |
| 2004-09-07 | 388.16 |
| 2004-09-08 | 389.36 |
| 2004-09-09 | 388.27 |
| 2004-09-10 | 393.59 |
| 2004-09-13 | 394.49 |
| 2004-09-14 | 396.79 |
| 2004-09-15 | 392.58 |
| 2004-09-16 | 394.85 |
| 2004-09-17 | 400.48 |
| 2004-09-20 | 398.66 |
| 2004-09-21 | 404.59 |
| 2004-09-22 | 403.37 |
| 2004-09-23 | 403.41 |
| 2004-09-24 | 403.25 |
| 2004-09-27 | 402.08 |
| 2004-09-28 | 408.86 |
| 2004-09-29 | 412.73 |
| 2004-09-30 | 414.27 |
| 2004-10-01 | 420.60 |
| 2004-10-04 | 416.02 |
| 2004-10-05 | 418.98 |
| 2004-10-06 | 421.65 |
| 2004-10-07 | 423.11 |
| 2004-10-08 | 425.49 |
| 2004-10-11 | 422.45 |
| 2004-10-12 | 414.80 |
| 2004-10-13 | 407.64 |
| 2004-10-14 | 410.11 |
| 2004-10-15 | 412.65 |
| 2004-10-18 | 413.14 |
| 2004-10-19 | 414.77 |
| 2004-10-20 | 412.33 |
| 2004-10-21 | 417.90 |
| 2004-10-22 | 421.51 |
| 2004-10-25 | 420.07 |
| 2004-10-26 | 420.95 |
| 2004-10-27 | 425.63 |
| 2004-10-28 | 418.52 |
| 2004-10-29 | 418.07 |
| 2004-11-01 | 423.66 |
| 2004-11-02 | 423.45 |
| 2004-11-03 | 427.58 |
| 2004-11-04 | 430.70 |
| 2004-11-05 | 432.64 |
| 2004-11-08 | 432.87 |
| 2004-11-09 | 434.33 |
| 2004-11-10 | 439.55 |
| 2004-11-11 | 441.16 |
| 2004-11-12 | 442.18 |
| 2004-11-15 | 443.47 |
| 2004-11-16 | 442.36 |
| 2004-11-17 | 450.91 |
| 2004-11-18 | 450.04 |
| 2004-11-19 | 450.47 |
| 2004-11-22 | 447.11 |
| 2004-11-23 | 450.06 |
| 2004-11-24 | 452.44 |
| 2004-11-25 | . |
| 2004-11-26 | 460.75 |
| 2004-11-29 | 463.28 |
| 2004-11-30 | 461.32 |
| 2004-12-01 | 466.02 |
| 2004-12-02 | 461.83 |
| 2004-12-03 | 461.66 |
| 2004-12-06 | 461.36 |
| 2004-12-07 | 460.62 |
| 2004-12-08 | 448.57 |
| 2004-12-09 | 445.55 |
| 2004-12-10 | 447.14 |
| 2004-12-13 | 453.13 |
| 2004-12-14 | 452.85 |
| 2004-12-15 | 455.62 |
| 2004-12-16 | 453.52 |
| 2004-12-17 | 449.85 |
| 2004-12-20 | 459.28 |
| 2004-12-21 | 458.62 |
| 2004-12-22 | 459.80 |
| 2004-12-23 | 463.56 |
| 2004-12-24 | . |
| 2004-12-27 | 467.01 |
| 2004-12-28 | 466.36 |
| 2004-12-29 | 465.47 |
| 2004-12-30 | 467.61 |
| 2004-12-31 | 467.17 |
| 2005-01-03 | 465.60 |
| 2005-01-04 | 454.34 |
| 2005-01-05 | 450.36 |
| 2005-01-06 | 449.79 |
| 2005-01-07 | 446.64 |
| 2005-01-10 | 448.66 |
| 2005-01-11 | 449.89 |
| 2005-01-12 | 452.40 |
| 2005-01-13 | 450.42 |
| 2005-01-14 | 451.76 |
| 2005-01-17 | . |
| 2005-01-18 | 453.65 |
| 2005-01-19 | 454.77 |
| 2005-01-20 | 450.06 |
| 2005-01-21 | 453.81 |
| 2005-01-24 | 458.23 |
| 2005-01-25 | 453.29 |
| 2005-01-26 | 455.32 |
| 2005-01-27 | 456.24 |
#2005-01-28| 453.23
#2005-01-31| 458.89
#2005-02-01| 464.90
#2005-02-02| 469.10
#2005-02-03| 462.95
#2005-02-04| 465.43
#2005-02-07| 465.84
#2005-02-08| 462.56
#2005-02-09| 462.88
#2005-02-10| 467.94
#2005-02-11| 474.17
#2005-02-14| 478.67
#2005-02-15| 481.97
#2005-02-16| 483.43
#2005-02-17| 489.47
#2005-02-18| 493.95
#2005-02-21| .
#2005-02-22| 499.12
#2005-02-23| 495.41
#2005-02-24| 496.89
#2005-02-25| 503.25
#2005-02-28| 507.87
#2005-03-01| 504.26
#2005-03-02| 499.36
#2005-03-03| 502.54
#2005-03-04| 512.21
#2005-03-07| 511.76
#2005-03-08| 512.38
#2005-03-09| 512.90
#2005-03-10| 508.49
#2005-03-11| 510.94
#2005-03-14| 505.48
#2005-03-15| 503.90
#2005-03-16| 505.52
#2005-03-17| 507.11
#2005-03-18| 504.29
#2005-03-21| 497.93
#2005-03-22| 498.25
#2005-03-23| 486.01
#2005-03-24| 482.17
#2005-03-25| .
#2005-03-28| 478.91
#2005-03-29| 478.57
#2005-03-30| 480.00
#2005-03-31| 484.54
#2005-04-01| 486.59
#2005-04-04| 479.45
#2005-04-05| 479.37
#2005-04-06| 485.12
#2005-04-07| 488.60
#2005-04-08| 488.76
#2005-04-11| 489.93
#2005-04-12| 485.38
#2005-04-13| 483.38
#2005-04-14| 472.55
#2005-04-15| 468.47
#2005-04-18| 462.41
#2005-04-19| 467.88
#2005-04-20| 469.50
#2005-04-21| 467.24
#2005-04-22| 470.40
#2005-04-25| 468.44
#2005-04-26| 466.33
#2005-04-27| 458.85
#2005-04-28| 451.24
#2005-04-29| 454.29
#2005-05-02| 454.38
#2005-05-03| 457.05
#2005-05-04| 461.24
#2005-05-05| 464.56
#2005-05-06| 464.90
#2005-05-09| 464.55
#2005-05-10| 462.18
#2005-05-11| 458.47
#2005-05-12| 455.99
#2005-05-13| 447.41
#2005-05-16| 445.99
#2005-05-17| 446.57
#2005-05-18| 456.45
#2005-05-19| 457.33
#2005-05-20| 453.26
#2005-05-23| 457.30
#2005-05-24| 460.40
#2005-05-25| 459.59
#2005-05-26| 461.78
#2005-05-27| 464.06
#2005-05-30| .
#2005-05-31| 460.17
#2005-06-01| 465.43
#2005-06-02| 467.99
#2005-06-03| 467.45
#2005-06-06| 467.64
#2005-06-07| 468.47
#2005-06-08| 469.23
#2005-06-09| 462.66
#2005-06-10| 465.01
#2005-06-13| 464.86
#2005-06-14| 465.39
#2005-06-15| 467.54
#2005-06-16| 474.10
#2005-06-17| 481.20
#2005-06-20| 476.95
#2005-06-21| 474.94
#2005-06-22| 473.15
#2005-06-23| 471.09
#2005-06-24| 467.23
#2005-06-27| 466.69
#2005-06-28| 468.28
#2005-06-29| 468.48
#2005-06-30| 468.03
#2005-07-01| 466.99
#2005-07-04| .
#2005-07-05| 464.93
#2005-07-06| 468.78
#2005-07-07| 461.49
#2005-07-08| 465.41
#2005-07-11| 474.20
#2005-07-12| 478.97
#2005-07-13| 476.23
#2005-07-14| 478.23
#2005-07-15| 472.97
#2005-07-18| 473.06
#2005-07-19| 473.93
#2005-07-20| 479.12
#2005-07-21| 486.76
#2005-07-22| 488.98
#2005-07-25| 488.88
#2005-07-26| 483.56
#2005-07-27| 485.64
#2005-07-28| 493.19
#2005-07-29| 496.65
#2005-08-01| 497.37
#2005-08-02| 504.04
#2005-08-03| 513.81
#2005-08-04| 513.92
#2005-08-05| 510.22
#2005-08-08| 515.26
#2005-08-09| 518.70
#2005-08-10| 521.64
#2005-08-11| 525.19
#2005-08-12| 525.25
#2005-08-15| 523.94
#2005-08-16| 517.16
#2005-08-17| 511.89
#2005-08-18| 503.62
#2005-08-19| 508.25
#2005-08-22| 517.97
#2005-08-23| 514.65
#2005-08-24| 508.70
#2005-08-25| 506.80
#2005-08-26| 505.35
#2005-08-29| 504.68
#2005-08-30| 501.49
#2005-08-31| 510.64
#2005-09-01| 525.01
#2005-09-02| 531.01
#2005-09-05| .
#2005-09-06| 532.45
#2005-09-07| 533.79
#2005-09-08| 531.82
#2005-09-09| 535.51
#2005-09-12| 534.66
#2005-09-13| 530.45
#2005-09-14| 535.03
#2005-09-15| 536.07
#2005-09-16| 547.04
#2005-09-19| 546.78
#2005-09-20| 548.06
#2005-09-21| 546.79
#2005-09-22| 540.11
#2005-09-23| 537.54
#2005-09-26| 547.61
#2005-09-27| 543.51
#2005-09-28| 551.77
#2005-09-29| 552.17
#2005-09-30| 557.99
#2005-10-03| 552.34
#2005-10-04| 555.31
#2005-10-05| 543.50
#2005-10-06| 547.75
#2005-10-07| 542.60
#2005-10-10| 545.59
#2005-10-11| 544.52
#2005-10-12| 541.71
#2005-10-13| 524.79
#2005-10-14| 529.12
#2005-10-17| 530.49
#2005-10-18| 527.09
#2005-10-19| 515.95
#2005-10-20| 518.10
#2005-10-21| 512.18
#2005-10-24| 523.52
#2005-10-25| 526.74
#2005-10-26| 531.70
#2005-10-27| 524.88
#2005-10-28| 522.93
#2005-10-31| 529.78
#2005-11-01| 531.03
#2005-11-02| 532.85
#2005-11-03| 539.52
#2005-11-04| 527.61
#2005-11-07| 530.55
#2005-11-08| 529.17
#2005-11-09| 531.78
#2005-11-10| 535.11
#2005-11-11| 541.60
#2005-11-14| 544.57
#2005-11-15| 545.45
#2005-11-16| 539.82
#2005-11-17| 549.44
#2005-11-18| 552.29
#2005-11-21| 557.43
#2005-11-22| 554.32
#2005-11-23| 557.51
#2005-11-24| .
#2005-11-25| 558.96
#2005-11-28| 557.14
#2005-11-29| 557.04
#2005-11-30| 555.34
#2005-12-01| 561.37
#2005-12-02| 571.23
#2005-12-05| 569.59
#2005-12-06| 572.21
#2005-12-07| 572.08
#2005-12-08| 577.85
#2005-12-09| 581.06
#2005-12-12| 587.91
#2005-12-13| 583.83
#2005-12-14| 587.21
#2005-12-15| 580.83
#2005-12-16| 587.46
#2005-12-19| 589.39
#2005-12-20| 588.33
#2005-12-21| 590.90
#2005-12-22| 592.88
#2005-12-23| 595.83
#2005-12-26| .
#2005-12-27| 598.13
#2005-12-28| 598.71
#2005-12-29| 600.19
#2005-12-30| 596.32
#2006-01-02| .
#2006-01-03| 615.85
#2006-01-04| 625.31
#2006-01-05| 617.24
#2006-01-06| 625.94
#2006-01-09| 624.16
#2006-01-10| 615.76
#2006-01-11| 622.85
#2006-01-12| 624.59
#2006-01-13| 624.41
#2006-01-16| .
#2006-01-17| 626.37
#2006-01-18| 624.02
#2006-01-19| 635.08
#2006-01-20| 634.35
#2006-01-23| 639.14
#2006-01-24| 637.63
#2006-01-25| 652.72
#2006-01-26| 653.40
#2006-01-27| 660.99
#2006-01-30| 656.15
#2006-01-31| 660.29
#2006-02-01| 669.12
#2006-02-02| 661.45
#2006-02-03| 651.64
#2006-02-06| 654.36
#2006-02-07| 648.01
#2006-02-08| 634.54
#2006-02-09| 646.76
#2006-02-10| 637.80
#2006-02-13| 633.22
#2006-02-14| 631.34
#2006-02-15| 635.90
#2006-02-16| 633.79
#2006-02-17| 650.18
#2006-02-20| .
#2006-02-21| 652.37
#2006-02-22| 655.83
#2006-02-23| 653.89
#2006-02-24| 649.55
#2006-02-27| 649.48
#2006-02-28| 640.56
#2006-03-01| 647.17
#2006-03-02| 646.85
#2006-03-03| 645.25
#2006-03-06| 642.76
#2006-03-07| 626.80
#2006-03-08| 622.81
#2006-03-09| 629.95
#2006-03-10| 629.85
#2006-03-13| 634.64
#2006-03-14| 644.45
#2006-03-15| 655.54
#2006-03-16| 660.99
#2006-03-17| 660.45
#2006-03-20| 665.00
#2006-03-21| 657.72
#2006-03-22| 660.22
#2006-03-23| 661.93
#2006-03-24| 676.62
#2006-03-27| 676.40
#2006-03-28| 673.59
#2006-03-29| 667.27
#2006-03-30| 691.51
#2006-03-31| 682.72
#2006-04-03| 698.68
#2006-04-04| 705.74
#2006-04-05| 711.96
#2006-04-06| 715.11
#2006-04-07| 699.68
#2006-04-10| 704.76
#2006-04-11| 706.79
#2006-04-12| 699.17
#2006-04-13| 698.75
#2006-04-14| .
#2006-04-17| 708.64
#2006-04-18| 720.87
#2006-04-19| 731.74
#2006-04-20| 725.42
#2006-04-21| 741.53
#2006-04-24| 743.66
#2006-04-25| 741.79
#2006-04-26| 746.02
#2006-04-27| 739.57
#2006-04-28| 740.63
#2006-05-01| 744.45
#2006-05-02| 761.69
#2006-05-03| 752.11
#2006-05-04| 768.73
#2006-05-05| 782.64
#2006-05-08| 776.98
#2006-05-09| 790.44
#2006-05-10| 796.74
#2006-05-11| 803.31
#2006-05-12| 782.55
#2006-05-15| 742.46
#2006-05-16| 733.64
#2006-05-17| 709.83
#2006-05-18| 702.56
#2006-05-19| 686.90
#2006-05-22| 659.16
#2006-05-23| 699.13
#2006-05-24| 680.42
#2006-05-25| 693.88
#2006-05-26| 711.91
#2006-05-29| .
#2006-05-30| 706.77
#2006-05-31| 707.23
#2006-06-01| 698.51
#2006-06-02| 707.36
#2006-06-05| 706.98
#2006-06-06| 677.49
#2006-06-07| 674.23
#2006-06-08| 635.21
#2006-06-09| 651.67
#2006-06-12| 640.17
#2006-06-13| 613.04
#2006-06-14| 622.02
#2006-06-15| 649.98
#2006-06-16| 646.21
#2006-06-19| 644.52
#2006-06-20| 652.64
#2006-06-21| 661.59
#2006-06-22| 661.28
#2006-06-23| 659.68
#2006-06-26| 662.22
#2006-06-27| 661.66
#2006-06-28| 657.18
#2006-06-29| 676.66
#2006-06-30| 704.50
#2006-07-03| 715.26
#2006-07-04| .
#2006-07-05| 694.07
#2006-07-06| 702.48
#2006-07-07| 713.03
#2006-07-10| 707.04
#2006-07-11| 707.98
#2006-07-12| 717.34
#2006-07-13| 700.04
#2006-07-14| 686.79
#2006-07-17| 672.38
#2006-07-18| 667.86
#2006-07-19| 692.80
#2006-07-20| 697.44
#2006-07-21| 684.22
#2006-07-24| 688.05
#2006-07-25| 694.67
#2006-07-26| 698.95
#2006-07-27| 717.74
#2006-07-28| 719.92
#2006-07-31| 717.81
#2006-08-01| 709.69
#2006-08-02| 724.49
#2006-08-03| 716.94
#2006-08-04| 731.33
#2006-08-07| 718.17
#2006-08-08| 717.90
#2006-08-09| 721.72
#2006-08-10| 711.50
#2006-08-11| 713.50
#2006-08-14| 714.13
#2006-08-15| 720.38
#2006-08-16| 732.94
#2006-08-17| 735.68
#2006-08-18| 724.36
#2006-08-21| 736.17
#2006-08-22| 734.58
#2006-08-23| 728.76
#2006-08-24| 724.47
#2006-08-25| 724.76
#2006-08-28| 729.03
#2006-08-29| 723.43
#2006-08-30| 734.66
#2006-08-31| 727.17
#2006-09-01| 734.57
#2006-09-04| .
#2006-09-05| 745.88
#2006-09-06| 734.59
#2006-09-07| 715.77
#2006-09-08| 710.56
#2006-09-11| 693.49
#2006-09-12| 700.10
#2006-09-13| 698.35
#2006-09-14| 703.99
#2006-09-15| 693.91
#2006-09-18| 699.85
#2006-09-19| 695.43
#2006-09-20| 696.77
#2006-09-21| 701.60
#2006-09-22| 695.48
#2006-09-25| 684.64
#2006-09-26| 697.71
#2006-09-27| 706.82
#2006-09-28| 710.65
#2006-09-29| 706.25
#2006-10-02| 717.63
#2006-10-03| 708.45
#2006-10-04| 700.39
#2006-10-05| 711.49
#2006-10-06| 706.69
#2006-10-09| 718.61
#2006-10-10| 719.10
#2006-10-11| 718.20
#2006-10-12| 727.69
#2006-10-13| 733.03
#2006-10-16| 739.97
#2006-10-17| 729.61
#2006-10-18| 738.82
#2006-10-19| 749.13
#2006-10-20| 751.63
#2006-10-23| 749.98
#2006-10-24| 752.52
#2006-10-25| 762.50
#2006-10-26| 763.94
#2006-10-27| 765.78
#2006-10-30| 759.53
#2006-10-31| 767.00
#2006-11-01| 777.39
#2006-11-02| 769.85
#2006-11-03| 768.56
#2006-11-06| 782.92
#2006-11-07| 791.30
#2006-11-08| 785.92
#2006-11-09| 787.10
#2006-11-10| 789.91
#2006-11-13| 776.30
#2006-11-14| 777.67
#2006-11-15| 777.92
#2006-11-16| 778.49
#2006-11-17| 762.26
#2006-11-20| 771.27
#2006-11-21| 774.39
#2006-11-22| 783.18
#2006-11-23| .
#2006-11-24| 789.45
#2006-11-27| 782.68
#2006-11-28| 776.56
#2006-11-29| 790.11
#2006-11-30| 794.41
#2006-12-01| 797.81
#2006-12-04| 805.60
#2006-12-05| 815.31
#2006-12-06| 815.75
#2006-12-07| 814.14
#2006-12-08| 810.61
#2006-12-11| 808.72
#2006-12-12| 810.70
#2006-12-13| 815.62
#2006-12-14| 821.20
#2006-12-15| 820.64
#2006-12-18| 818.43
#2006-12-19| 816.34
#2006-12-20| 821.83
#2006-12-21| 816.17
#2006-12-22| 810.96
#2006-12-25| .
#2006-12-26| 808.59
#2006-12-27| 820.17
#2006-12-28| 824.53
#2006-12-29| 823.56
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 821.41
#2007-01-04| 796.85
#2007-01-05| 779.70
#2007-01-08| 784.72
#2007-01-09| 786.56
#2007-01-10| 780.35
#2007-01-11| 797.72
#2007-01-12| 805.36
#2007-01-15| .
#2007-01-16| 804.16
#2007-01-17| 803.70
#2007-01-18| 806.30
#2007-01-19| 809.95
#2007-01-22| 809.53
#2007-01-23| 820.91
#2007-01-24| 830.03
#2007-01-25| 825.63
#2007-01-26| 811.63
#2007-01-29| 814.77
#2007-01-30| 819.77
#2007-01-31| 826.88
#2007-02-01| 843.35
#2007-02-02| 836.61
#2007-02-05| 833.02
#2007-02-06| 837.06
#2007-02-07| 849.52
#2007-02-08| 837.22
#2007-02-09| 840.22
#2007-02-12| 834.20
#2007-02-13| 843.97
#2007-02-14| 860.84
#2007-02-15| 860.48
#2007-02-16| 856.11
#2007-02-19| .
#2007-02-20| 859.99
#2007-02-21| 854.62
#2007-02-22| 870.16
#2007-02-23| 879.44
#2007-02-26| 889.47
#2007-02-27| 854.66
#2007-02-28| 835.62
#2007-03-01| 823.62
#2007-03-02| 824.26
#2007-03-05| 803.75
#2007-03-06| 817.76
#2007-03-07| 827.57
#2007-03-08| 840.79
#2007-03-09| 840.54
#2007-03-12| 851.47
#2007-03-13| 843.52
#2007-03-14| 820.33
#2007-03-15| 849.17
#2007-03-16| 850.02
#2007-03-19| 863.62
#2007-03-20| 869.73
#2007-03-21| 877.25
#2007-03-22| 894.08
#2007-03-23| 893.03
#2007-03-26| 891.93
#2007-03-27| 894.63
#2007-03-28| 890.98
#2007-03-29| 903.93
#2007-03-30| 908.89
#2007-04-02| 913.99
#2007-04-03| 929.43
#2007-04-04| 933.03
#2007-04-05| 939.62
#2007-04-06| .
#2007-04-09| 935.36
#2007-04-10| 952.18
#2007-04-11| 948.03
#2007-04-12| 945.80
#2007-04-13| 953.81
#2007-04-16| 970.56
#2007-04-17| 971.72
#2007-04-18| 959.75
#2007-04-19| 954.26
#2007-04-20| 967.61
#2007-04-23| 962.47
#2007-04-24| 957.60
#2007-04-25| 967.99
#2007-04-26| 960.02
#2007-04-27| 958.68
#2007-04-30| 959.88
#2007-05-01| 956.19
#2007-05-02| 961.51
#2007-05-03| 963.72
#2007-05-04| 984.52
#2007-05-07| 990.17
#2007-05-08| 969.22
#2007-05-09| 990.85
#2007-05-10| 972.11
#2007-05-11| 982.19
#2007-05-14| 972.11
#2007-05-15| 978.71
#2007-05-16| 976.96
#2007-05-17| 965.26
#2007-05-18| 978.60
#2007-05-21| 991.88
#2007-05-22| 993.97
#2007-05-23| 999.91
#2007-05-24| 986.95
#2007-05-25| 991.03
#2007-05-28| .
#2007-05-29| 991.36
#2007-05-30| 983.65
#2007-05-31|1005.53
#2007-06-01|1018.19
#2007-06-04|1022.56
#2007-06-05|1023.95
#2007-06-06| 995.95
#2007-06-07| 984.50
#2007-06-08| 972.03
#2007-06-11| 989.48
#2007-06-12| 982.81
#2007-06-13| 995.78
#2007-06-14|1017.78
#2007-06-15|1038.13
#2007-06-18|1043.95
#2007-06-19|1045.95
#2007-06-20|1055.04
#2007-06-21|1042.90
#2007-06-22|1042.46
#2007-06-25|1037.67
#2007-06-26|1027.18
#2007-06-27|1014.05
#2007-06-28|1033.91
#2007-06-29|1045.56
#2007-07-02|1062.28
#2007-07-03|1070.63
#2007-07-04| .
#2007-07-05|1074.24
#2007-07-06|1090.80
#2007-07-09|1102.40
#2007-07-10|1085.74
#2007-07-11|1094.49
#2007-07-12|1107.87
#2007-07-13|1109.09
#2007-07-16|1106.53
#2007-07-17|1097.94
#2007-07-18|1083.72
#2007-07-19|1105.54
#2007-07-20|1098.73
#2007-07-23|1109.78
#2007-07-24|1090.45
#2007-07-25|1063.08
#2007-07-26|1029.12
#2007-07-27|1002.58
#2007-07-30|1018.37
#2007-07-31|1045.14
#2007-08-01|1017.39
#2007-08-02|1017.06
#2007-08-03|1006.87
#2007-08-06| 991.16
#2007-08-07| 994.57
#2007-08-08|1021.01
#2007-08-09| 987.74
#2007-08-10| 950.64
#2007-08-13| 979.86
#2007-08-14| 960.81
#2007-08-15| 950.68
#2007-08-16| 895.15
#2007-08-17| 913.25
#2007-08-20| 928.29
#2007-08-21| 936.67
#2007-08-22| 969.82
#2007-08-23| 974.88
#2007-08-24| 988.63
#2007-08-27| 990.08
#2007-08-28| 975.70
#2007-08-29| 983.21
#2007-08-30|1000.62
#2007-08-31|1019.19
#2007-09-03| .
#2007-09-04|1026.86
#2007-09-05|1013.54
#2007-09-06|1029.81
#2007-09-07|1008.22
#2007-09-10| 997.05
#2007-09-11|1020.91
#2007-09-12|1024.45
#2007-09-13|1037.29
#2007-09-14|1029.82
#2007-09-17|1018.64
#2007-09-18|1035.00
#2007-09-19|1084.54
#2007-09-20|1094.49
#2007-09-21|1104.63
#2007-09-24|1126.31
#2007-09-25|1108.98
#2007-09-26|1112.83
#2007-09-27|1124.75
#2007-09-28|1133.01
#2007-10-01|1150.39
#2007-10-02|1132.39
#2007-10-03|1134.78
#2007-10-04|1125.33
#2007-10-05|1141.39
#2007-10-08|1127.81
#2007-10-09|1138.36
#2007-10-10|1154.69
#2007-10-11|1182.63
#2007-10-12|1175.76
#2007-10-15|1166.69
#2007-10-16|1147.88
#2007-10-17|1157.20
#2007-10-18|1157.37
#2007-10-19|1150.18
#2007-10-22|1108.31
#2007-10-23|1141.48
#2007-10-24|1126.00
#2007-10-25|1149.37
#2007-10-26|1171.71
#2007-10-29|1188.55
#2007-10-30|1170.36
#2007-10-31|1182.30
#2007-11-01|1154.47
#2007-11-02|1148.64
#2007-11-05|1133.19
#2007-11-06|1158.04
#2007-11-07|1164.15
#2007-11-08|1199.23
#2007-11-09|1177.77
#2007-11-12|1139.20
#2007-11-13|1131.53
#2007-11-14|1152.45
#2007-11-15|1124.34
#2007-11-16|1110.52
#2007-11-19|1071.05
#2007-11-20|1103.41
#2007-11-21|1069.57
#2007-11-22| .
#2007-11-23|1101.65
#2007-11-26|1100.27
#2007-11-27|1088.54
#2007-11-28|1116.46
#2007-11-29|1140.77
#2007-11-30|1152.79
#2007-12-03|1139.19
#2007-12-04|1134.48
#2007-12-05|1154.47
#2007-12-06|1145.47
#2007-12-07|1171.88
#2007-12-10|1177.97
#2007-12-11|1173.48
#2007-12-12|1178.26
#2007-12-13|1136.05
#2007-12-14|1114.55
#2007-12-17|1084.08
#2007-12-18|1089.40
#2007-12-19|1087.57
#2007-12-20|1087.46
#2007-12-21|1118.22
#2007-12-24|1127.86
#2007-12-25| .
#2007-12-26|1133.04
#2007-12-27|1143.71
#2007-12-28|1151.52
#2007-12-31|1142.56
#2008-01-01| .
#2008-01-02|1139.80
#2008-01-03|1152.38
#2008-01-04|1139.24
#2008-01-07|1118.12
#2008-01-08|1134.22
#2008-01-09|1118.25
#2008-01-10|1101.18
#2008-01-11|1112.56
#2008-01-14|1132.43
#2008-01-15|1105.46
#2008-01-16|1052.86
#2008-01-17|1033.21
#2008-01-18|1029.03
#2008-01-21| .
#2008-01-22| 975.04
#2008-01-23| 945.62
#2008-01-24|1015.83
#2008-01-25|1020.58
#2008-01-28|1006.55
#2008-01-29|1040.39
#2008-01-30|1040.82
#2008-01-31|1058.27
#2008-02-01|1102.74
#2008-02-04|1106.75
#2008-02-05|1060.06
#2008-02-06|1067.13
#2008-02-07|1036.74
#2008-02-08|1049.27
#2008-02-11|1044.18
#2008-02-12|1091.98
#2008-02-13|1083.94
#2008-02-14|1102.10
#2008-02-15|1087.35
#2008-02-18| .
#2008-02-19|1121.83
#2008-02-20|1108.13
#2008-02-21|1140.07
#2008-02-22|1132.01
#2008-02-25|1143.19
#2008-02-26|1159.22
#2008-02-27|1178.56
#2008-02-28|1161.49
#2008-02-29|1150.02
#2008-03-03|1147.28
#2008-03-04|1143.83
#2008-03-05|1168.14
#2008-03-06|1173.34
#2008-03-07|1146.78
#2008-03-10|1108.72
#2008-03-11|1115.91
#2008-03-12|1153.67
#2008-03-13|1150.37
#2008-03-14|1162.54
#2008-03-17|1110.85
#2008-03-18|1144.32
#2008-03-19|1111.96
#2008-03-20|1056.67
#2008-03-21| .
#2008-03-24|1057.35
#2008-03-25|1106.97
#2008-03-26|1120.93
#2008-03-27|1140.22
#2008-03-28|1133.21
#2008-03-31|1142.48
#2008-04-01|1137.61
#2008-04-02|1154.69
#2008-04-03|1171.66
#2008-04-04|1192.17
#2008-04-07|1213.50
#2008-04-08|1213.85
#2008-04-09|1227.58
#2008-04-10|1221.90
#2008-04-11|1215.00
#2008-04-14|1206.15
#2008-04-15|1216.94
#2008-04-16|1263.49
#2008-04-17|1253.73
#2008-04-18|1258.60
#2008-04-21|1274.44
#2008-04-22|1281.19
#2008-04-23|1290.26
#2008-04-24|1260.89
#2008-04-25|1263.34
#2008-04-28|1274.19
#2008-04-29|1242.82
#2008-04-30|1245.28
#2008-05-01|1237.44
#2008-05-02|1257.69
#2008-05-05|1266.00
#2008-05-06|1290.89
#2008-05-07|1283.02
#2008-05-08|1301.26
#2008-05-09|1279.27
#2008-05-12|1292.11
#2008-05-13|1299.18
#2008-05-14|1322.74
#2008-05-15|1333.65
#2008-05-16|1344.19
#2008-05-19|1365.51
#2008-05-20|1325.75
#2008-05-21|1339.82
#2008-05-22|1346.29
#2008-05-23|1314.61
#2008-05-26| .
#2008-05-27|1295.71
#2008-05-28|1307.36
#2008-05-29|1307.42
#2008-05-30|1302.84
#2008-06-02|1298.55
#2008-06-03|1307.65
#2008-06-04|1290.35
#2008-06-05|1293.87
#2008-06-06|1302.01
#2008-06-09|1303.66
#2008-06-10|1264.54
#2008-06-11|1244.68
#2008-06-12|1250.30
#2008-06-13|1251.20
#2008-06-16|1266.84
#2008-06-17|1288.23
#2008-06-18|1275.73
#2008-06-19|1288.08
#2008-06-20|1276.80
#2008-06-23|1267.67
#2008-06-24|1266.77
#2008-06-25|1252.34
#2008-06-26|1253.59
#2008-06-27|1267.75
#2008-06-30|1276.29
#2008-07-01|1239.46
#2008-07-02|1209.86
#2008-07-03|1181.11
#2008-07-04| .
#2008-07-07|1187.82
#2008-07-08|1150.54
#2008-07-09|1183.16
#2008-07-10|1182.06
#2008-07-11|1173.48
#2008-07-14|1186.95
#2008-07-15|1156.32
#2008-07-16|1124.70
#2008-07-17|1144.34
#2008-07-18|1125.37
#2008-07-21|1142.31
#2008-07-22|1139.41
#2008-07-23|1124.24
#2008-07-24|1083.75
#2008-07-25|1094.77
#2008-07-28|1118.21
#2008-07-29|1116.94
#2008-07-30|1141.37
#2008-07-31|1149.16
#2008-08-01|1108.35
#2008-08-04|1071.89
#2008-08-05|1062.03
#2008-08-06|1081.05
#2008-08-07|1073.13
#2008-08-08|1034.59
#2008-08-11|1027.10
#2008-08-12|1010.04
#2008-08-13|1008.37
#2008-08-14|1035.09
#2008-08-15|1001.28
#2008-08-18|1007.14
#2008-08-19| 989.75
#2008-08-20|1017.64
#2008-08-21|1038.82
#2008-08-22|1039.66
#2008-08-25|1030.34
#2008-08-26|1019.43
#2008-08-27|1035.74
#2008-08-28|1042.90
#2008-08-29|1046.28
#2008-09-01| .
#2008-09-02| 992.23
#2008-09-03| 965.94
#2008-09-04| 935.05
#2008-09-05| 896.20
#2008-09-08| 918.64
#2008-09-09| 878.39
#2008-09-10| 865.47
#2008-09-11| 862.36
#2008-09-12| 915.49
#2008-09-15| 888.56
#2008-09-16| 848.85
#2008-09-17| 821.08
#2008-09-18| 829.81
#2008-09-19| 904.72
#2008-09-22| 912.79
#2008-09-23| 890.11
#2008-09-24| 875.01
#2008-09-25| 875.00
#2008-09-26| 844.72
#2008-09-29| 770.52
#2008-09-30| 771.71
#2008-10-01| 755.89
#2008-10-02| 701.30
#2008-10-03| 725.16
#2008-10-06| 639.99
#2008-10-07| 650.41
#2008-10-08| 598.42
#2008-10-09| 613.17
#2008-10-10| 566.16
#2008-10-13| 625.75
#2008-10-14| 640.83
#2008-10-15| 569.11
#2008-10-16| 512.62
#2008-10-17| 529.88
#2008-10-20| 546.59
#2008-10-21| 545.27
#2008-10-22| 495.24
#2008-10-23| 483.39
#2008-10-24| 462.84
#2008-10-27| 431.82
#2008-10-28| 438.76
#2008-10-29| 511.10
#2008-10-30| 520.80
#2008-10-31| 538.28
#2008-11-03| 549.90
#2008-11-04| 594.86
#2008-11-05| 574.71
#2008-11-06| 509.62
#2008-11-07| 520.58
#2008-11-10| 548.73
#2008-11-11| 506.31
#2008-11-12| 483.39
#2008-11-13| 476.71
#2008-11-14| 483.95
#2008-11-17| 471.34
#2008-11-18| 467.11
#2008-11-19| 435.12
#2008-11-20| 406.10
#2008-11-21| 408.36
#2008-11-24| 468.80
#2008-11-25| 474.10
#2008-11-26| 482.82
#2008-11-27| .
#2008-11-28| 490.74
#2008-12-01| 444.24
#2008-12-02| 448.07
#2008-12-03| 444.64
#2008-12-04| 445.76
#2008-12-05| 417.52
#2008-12-08| 468.58
#2008-12-09| 478.77
#2008-12-10| 495.93
#2008-12-11| 499.96
#2008-12-12| 490.71
#2008-12-15| 507.17
#2008-12-16| 512.59
#2008-12-17| 538.86
#2008-12-18| 540.76
#2008-12-19| 511.78
#2008-12-22| 500.83
#2008-12-23| 502.20
#2008-12-24| 500.06
#2008-12-25| .
#2008-12-26| 501.05
#2008-12-29| 520.49
#2008-12-30| 527.48
#2008-12-31| 522.97
#2009-01-01| .
#2009-01-02| 551.67
#2009-01-05| 548.97
#2009-01-06| 565.15
#2009-01-07| 562.72
#2009-01-08| 556.11
#2009-01-09| 538.96
#2009-01-12| 521.74
#2009-01-13| 508.89
#2009-01-14| 481.35
#2009-01-15| 471.84
#2009-01-16| 493.54
#2009-01-19| .
#2009-01-20| 461.47
#2009-01-21| 462.34
#2009-01-22| 460.81
#2009-01-23| 452.12
#2009-01-26| 483.73
#2009-01-27| 483.63
#2009-01-28| 500.82
#2009-01-29| 489.98
#2009-01-30| 469.44
#2009-02-02| 461.39
#2009-02-03| 473.49
#2009-02-04| 498.67
#2009-02-05| 500.86
#2009-02-06| 527.32
#2009-02-09| 541.22
#2009-02-10| 519.71
#2009-02-11| 515.37
#2009-02-12| 499.85
#2009-02-13| 512.21
#2009-02-16| .
#2009-02-17| 481.55
#2009-02-18| 479.64
#2009-02-19| 488.92
#2009-02-20| 466.76
#2009-02-23| 464.72
#2009-02-24| 456.48
#2009-02-25| 453.35
#2009-02-26| 463.77
#2009-02-27| 451.62
#2009-03-02| 426.47
#2009-03-03| 420.77
#2009-03-04| 454.53
#2009-03-05| 431.48
#2009-03-06| 436.72
#2009-03-09| 433.72
#2009-03-10| 463.35
#2009-03-11| 472.86
#2009-03-12| 471.24
#2009-03-13| 474.54
#2009-03-16| 484.16
#2009-03-17| 465.49
#2009-03-18| 463.62
#2009-03-19| 505.78
#2009-03-20| 515.66
#2009-03-23| 534.86
#2009-03-24| 530.11
#2009-03-25| 526.74
#2009-03-26| 532.63
#2009-03-27| 515.99
#2009-03-30| 485.46
#2009-03-31| 501.86
#2009-04-01| 509.05
#2009-04-02| 548.71
#2009-04-03| 545.85
#2009-04-06| 532.34
#2009-04-07| 522.80
#2009-04-08| 526.06
#2009-04-09| 549.66
#2009-04-10| .
#2009-04-13| 554.59
#2009-04-14| 566.92
#2009-04-15| 558.88
#2009-04-16| 565.54
#2009-04-17| 561.07
#2009-04-20| 530.40
#2009-04-21| 534.08
#2009-04-22| 548.70
#2009-04-23| 550.02
#2009-04-24| 575.07
#2009-04-27| 569.17
#2009-04-28| 552.84
#2009-04-29| 567.55
#2009-04-30| 579.81
#2009-05-01| 584.28
#2009-05-04| 606.17
#2009-05-05| 613.41
#2009-05-06| 623.35
#2009-05-07| 624.70
#2009-05-08| 639.92
#2009-05-11| 637.25
#2009-05-12| 632.59
#2009-05-13| 602.31
#2009-05-14| 603.78
#2009-05-15| 615.27
#2009-05-18| 619.91
#2009-05-19| 644.41
#2009-05-20| 674.38
#2009-05-21| 649.25
#2009-05-22| 667.25
#2009-05-25| .
#2009-05-26| 670.28
#2009-05-27| 673.11
#2009-05-28| 672.53
#2009-05-29| 692.66
#2009-06-01| 729.68
#2009-06-02| 740.50
#2009-06-03| 713.10
#2009-06-04| 699.80
#2009-06-05| 708.30
#2009-06-08| 685.12
#2009-06-09| 698.00
#2009-06-10| 716.73
#2009-06-11| 725.05
#2009-06-12| 714.25
#2009-06-15| 680.47
#2009-06-16| 681.66
#2009-06-17| 644.87
#2009-06-18| 646.62
#2009-06-19| 656.23
#2009-06-22| 628.22
#2009-06-23| 627.37
#2009-06-24| 658.12
#2009-06-25| 644.48
#2009-06-26| 654.14
#2009-06-29| 664.47
#2009-06-30| 652.26
#2009-07-01| 673.34
#2009-07-02| 643.70
#2009-07-03| .
#2009-07-06| 612.10
#2009-07-07| 616.76
#2009-07-08| 603.58
#2009-07-09| 615.18
#2009-07-10| 604.17
#2009-07-13| 613.67
#2009-07-14| 631.25
#2009-07-15| 660.50
#2009-07-16| 664.29
#2009-07-17| 669.47
#2009-07-20| 689.40
#2009-07-21| 702.09
#2009-07-22| 702.81
#2009-07-23| 728.98
#2009-07-24| 721.19
#2009-07-27| 729.22
#2009-07-28| 709.52
#2009-07-29| 707.23
#2009-07-30| 732.43
#2009-07-31| 741.94
#2009-08-03| 784.37
#2009-08-04| 775.30
#2009-08-05| 768.55
#2009-08-06| 764.60
#2009-08-07| 760.05
#2009-08-10| 746.41
#2009-08-11| 725.89
#2009-08-12| 736.03
#2009-08-13| 758.41
#2009-08-14| 742.90
#2009-08-17| 712.89
#2009-08-18| 726.07
#2009-08-19| 731.80
#2009-08-20| 747.13
#2009-08-21| 766.20
#2009-08-24| 782.35
#2009-08-25| 781.23
#2009-08-26| 758.36
#2009-08-27| 748.26
#2009-08-28| 769.90
#2009-08-31| 761.50
#2009-09-01| 743.51
#2009-09-02| 734.04
#2009-09-03| 744.05
#2009-09-04| 756.05
#2009-09-07| .
#2009-09-08| 800.21
#2009-09-09| 806.78
#2009-09-10| 803.72
#2009-09-11| 822.15
#2009-09-14| 818.03
#2009-09-15| 822.54
#2009-09-16| 847.33
#2009-09-17| 852.65
#2009-09-18| 841.70
#2009-09-21| 819.18
#2009-09-22| 834.71
#2009-09-23| 829.84
#2009-09-24| 808.46
#2009-09-25| 798.50
#2009-09-28| 814.85
#2009-09-29| 808.35
#2009-09-30| 804.98
#2009-10-01| 781.08
#2009-10-02| 765.83
#2009-10-05| 780.26
#2009-10-06| 818.71
#2009-10-07| 815.89
#2009-10-08| 842.29
#2009-10-09| 836.41
#2009-10-12| 847.98
#2009-10-13| 841.32
#2009-10-14| 878.77
#2009-10-15| 877.27
#2009-10-16| 866.38
#2009-10-19| 886.90
#2009-10-20| 880.47
#2009-10-21| 888.10
#2009-10-22| 875.84
#2009-10-23| 878.87
#2009-10-26| 867.12
#2009-10-27| 847.26
#2009-10-28| 810.83
#2009-10-29| 837.98
#2009-10-30| 808.52
#2009-11-02| 819.90
#2009-11-03| 806.49
#2009-11-04| 839.66
#2009-11-05| 848.20
#2009-11-06| 852.22
#2009-11-09| 886.75
#2009-11-10| 880.23
#2009-11-11| 893.46
#2009-11-12| 889.98
#2009-11-13| 894.05
#2009-11-16| 927.88
#2009-11-17| 916.12
#2009-11-18| 926.91
#2009-11-19| 897.66
#2009-11-20| 894.82
#2009-11-23| 928.66
#2009-11-24| 919.26
#2009-11-25| 932.58
#2009-11-26| .
#2009-11-27| 905.34
#2009-11-30| 899.56
#2009-12-01| 936.90
#2009-12-02| 951.48
#2009-12-03| 942.01
#2009-12-04| 929.12
#2009-12-07| 924.82
#2009-12-08| 899.02
#2009-12-09| 897.95
#2009-12-10| 902.80
#2009-12-11| 913.04
#2009-12-14| 922.88
#2009-12-15| 917.50
#2009-12-16| 930.91
#2009-12-17| 903.14
#2009-12-18| 898.11
#2009-12-21| 911.83
#2009-12-22| 906.27
#2009-12-23| 919.84
#2009-12-24| 926.19
#2009-12-25| .
#2009-12-28| 934.85
#2009-12-29| 941.41
#2009-12-30| 932.04
#2009-12-31| 939.70
#2010-01-01| .
#2010-01-04| 965.14
#2010-01-05| 966.67
#2010-01-06| 973.38
#2010-01-07| 968.71
#2010-01-08| 973.50
#2010-01-11| 985.35
#2010-01-12| 964.81
#2010-01-13| 966.78
#2010-01-14| 975.91
#2010-01-15| 956.38
#2010-01-18| .
#2010-01-19| 971.66
#2010-01-20| 932.98
#2010-01-21| 903.77
#2010-01-22| 900.45
#2010-01-25| 894.10
#2010-01-26| 883.47
#2010-01-27| 876.82
#2010-01-28| 857.26
#2010-01-29| 864.94
#2010-02-01| 872.43
#2010-02-02| 893.22
#2010-02-03| 884.99
#2010-02-04| 843.42
#2010-02-05| 820.13
#2010-02-08| 832.48
#2010-02-09| 844.86
#2010-02-10| 836.54
#2010-02-11| 842.53
#2010-02-12| 841.18
#2010-02-15| .
#2010-02-16| 871.51
#2010-02-17| 879.12
#2010-02-18| 883.96
#2010-02-19| 874.90
#2010-02-22| 878.36
#2010-02-23| 862.31
#2010-02-24| 860.56
#2010-02-25| 837.48
#2010-02-26| 857.49
#2010-03-01| 866.47
#2010-03-02| 881.74
#2010-03-03| 907.15
#2010-03-04| 898.33
#2010-03-05| 919.87
#2010-03-08| 921.47
#2010-03-09| 915.77
#2010-03-10| 928.98
#2010-03-11| 921.44
#2010-03-12| 933.33
#2010-03-15| 914.94
#2010-03-16| 932.34
#2010-03-17| 944.80
#2010-03-18| 934.18
#2010-03-19| 917.83
#2010-03-22| 922.20
#2010-03-23| 930.53
#2010-03-24| 920.98
#2010-03-25| 929.44
#2010-03-26| 930.12
#2010-03-29| 944.23
#2010-03-30| 944.52
#2010-03-31| 954.30
#2010-04-01| 976.92
#2010-04-02| .
#2010-04-05| 976.23
#2010-04-06| 979.46
#2010-04-07| 969.59
#2010-04-08| 959.44
#2010-04-09| 978.25
#2010-04-12| 982.09
#2010-04-13| 969.15
#2010-04-14| 985.19
#2010-04-15| 984.38
#2010-04-16| 956.70
#2010-04-19| 943.41
#2010-04-20| 954.21
#2010-04-21| 941.99
#2010-04-22| 927.45
#2010-04-23| 947.19
#2010-04-26| 964.67
#2010-04-27| 932.90
#2010-04-28| 914.52
#2010-04-29| 927.21
#2010-04-30| 914.75
#2010-05-03| 910.72
#2010-05-04| 860.02
#2010-05-05| 845.62
#2010-05-06| 831.90
#2010-05-07| 804.17
#2010-05-10| 868.29
#2010-05-11| 853.50
#2010-05-12| 867.90
#2010-05-13| 870.77
#2010-05-14| 827.57
#2010-05-17| 819.43
#2010-05-18| 831.28
#2010-05-19| 791.18
#2010-05-20| 762.74
#2010-05-21| 781.23
#2010-05-24| 778.41
#2010-05-25| 748.88
#2010-05-26| 783.44
#2010-05-27| 810.48
#2010-05-28| 807.94
#2010-05-31| .
#2010-06-01| 810.00
#2010-06-02| 801.91
#2010-06-03| 808.44
#2010-06-04| 783.09
#2010-06-07| 767.97
#2010-06-08| 767.73
#2010-06-09| 793.32
#2010-06-10| 813.49
#2010-06-11| 809.20
#2010-06-14| 838.67
#2010-06-15| 843.70
#2010-06-16| 846.34
#2010-06-17| 847.40
#2010-06-18| 850.57
#2010-06-21| 873.80
#2010-06-22| 860.89
#2010-06-23| 849.17
#2010-06-24| 838.06
#2010-06-25| 826.44
#2010-06-28| 843.64
#2010-06-29| 798.42
#2010-06-30| 791.44
#2010-07-01| 778.18
#2010-07-02| 790.07
#2010-07-05| .
#2010-07-06| 810.74
#2010-07-07| 810.92
#2010-07-08| 822.16
#2010-07-09| 831.95
#2010-07-12| 825.78
#2010-07-13| 845.57
#2010-07-14| 846.70
#2010-07-15| 843.48
#2010-07-16| 835.18
#2010-07-19| 829.97
#2010-07-20| 834.81
#2010-07-21| 848.02
#2010-07-22| 869.84
#2010-07-23| 875.71
#2010-07-26| 883.92
#2010-07-27| 884.00
#2010-07-28| 882.89
#2010-07-29| 882.03
#2010-07-30| 877.68
#2010-08-02| 920.22
#2010-08-03| 919.46
#2010-08-04| 917.87
#2010-08-05| 921.83
#2010-08-06| 925.68
#2010-08-09| 930.66
#2010-08-10| 905.50
#2010-08-11| 874.30
#2010-08-12| 872.16
#2010-08-13| 866.75
#2010-08-16| 875.89
#2010-08-17| 892.14
#2010-08-18| 885.52
#2010-08-19| 871.68
#2010-08-20| 852.72
#2010-08-23| 853.66
#2010-08-24| 835.38
#2010-08-25| 820.69
#2010-08-26| 841.10
#2010-08-27| 842.73
#2010-08-30| 842.04
#2010-08-31| 848.00
#2010-09-01| 884.02
#2010-09-02| 885.96
#2010-09-03| 896.02
#2010-09-06| .
#2010-09-07| 882.32
#2010-09-08| 897.15
#2010-09-09| 906.44
#2010-09-10| 906.78
#2010-09-13| 927.92
#2010-09-14| 937.22
#2010-09-15| 935.95
#2010-09-16| 935.75
#2010-09-17| 933.49
#2010-09-20| 946.55
#2010-09-21| 942.39
#2010-09-22| 959.00
#2010-09-23| 955.71
#2010-09-24| 974.43
#2010-09-27| 972.35
#2010-09-28| 980.15
#2010-09-29| 978.23
#2010-09-30| 974.56
#2010-10-01| 986.64
#2010-10-04| 974.53
#2010-10-05|1003.78
#2010-10-06|1025.07
#2010-10-07|1018.06
#2010-10-08|1031.44
#2010-10-11|1030.15
#2010-10-12|1020.24
#2010-10-13|1054.03
#2010-10-14|1069.75
#2010-10-15|1064.38
#2010-10-18|1057.34
#2010-10-19|1026.90
#2010-10-20|1051.35
#2010-10-21|1061.42
#2010-10-22|1051.11
#2010-10-25|1069.61
#2010-10-26|1057.71
#2010-10-27|1035.52
#2010-10-28|1046.75
#2010-10-29|1044.20
#2010-11-01|1051.73
#2010-11-02|1069.10
#2010-11-03|1067.23
#2010-11-04|1116.68
#2010-11-05|1121.05
#2010-11-08|1110.52
#2010-11-09|1130.38
#2010-11-10|1099.90
#2010-11-11|1106.94
#2010-11-12|1092.99
#2010-11-15|1095.50
#2010-11-16|1052.65
#2010-11-17|1058.04
#2010-11-18|1082.73
#2010-11-19|1081.81
#2010-11-22|1073.07
#2010-11-23|1045.73
#2010-11-24|1061.77
#2010-11-25| .
#2010-11-26|1051.09
#2010-11-29|1022.22
#2010-11-30|1024.54
#2010-12-01|1054.49
#2010-12-02|1084.59
#2010-12-03|1102.90
#2010-12-06|1109.48
#2010-12-07|1127.04
#2010-12-08|1109.33
#2010-12-09|1104.80
#2010-12-10|1110.34
#2010-12-13|1130.65
#2010-12-14|1129.09
#2010-12-15|1127.41
#2010-12-16|1119.01
#2010-12-17|1114.22
#2010-12-20|1117.39
#2010-12-21|1137.66
#2010-12-22|1137.64
#2010-12-23|1133.79
#2010-12-24| .
#2010-12-27|1134.53
#2010-12-28|1134.82
#2010-12-29|1147.71
#2010-12-30|1147.75
#2010-12-31|1153.17
#2011-01-03|1151.86
#2011-01-04|1147.70
#2011-01-05|1126.59
#2011-01-06|1120.68
#2011-01-07|1114.56
#2011-01-10|1100.55
#2011-01-11|1116.62
#2011-01-12|1148.26
#2011-01-13|1155.22
#2011-01-14|1143.78
#2011-01-17| .
#2011-01-18|1155.22
#2011-01-19|1142.36
#2011-01-20|1105.41
#2011-01-21|1123.34
#2011-01-24|1130.49
#2011-01-25|1118.88
#2011-01-26|1139.71
#2011-01-27|1142.13
#2011-01-28|1114.13
#2011-01-31|1120.79
#2011-02-01|1149.45
#2011-02-02|1164.94
#2011-02-03|1150.60
#2011-02-04|1150.84
#2011-02-07|1164.68
#2011-02-08|1173.72
#2011-02-09|1166.60
#2011-02-10|1153.48
#2011-02-11|1159.89
#2011-02-14|1168.72
#2011-02-15|1167.62
#2011-02-16|1161.04
#2011-02-17|1163.62
#2011-02-18|1164.99
#2011-02-21| .
#2011-02-22|1151.31
#2011-02-23|1131.98
#2011-02-24|1128.94
#2011-02-25|1143.32
#2011-02-28|1166.34
#2011-03-01|1164.94
#2011-03-02|1169.51
#2011-03-03|1186.46
#2011-03-04|1183.06
#2011-03-07|1177.37
#2011-03-08|1159.40
#2011-03-09|1154.41
#2011-03-10|1116.78
#2011-03-11|1113.58
#2011-03-14|1116.48
#2011-03-15|1086.34
#2011-03-16|1072.24
#2011-03-17|1101.31
#2011-03-18|1115.64
#2011-03-21|1133.95
#2011-03-22|1131.89
#2011-03-23|1138.46
#2011-03-24|1162.41
#2011-03-25|1160.89
#2011-03-28|1155.58
#2011-03-29|1164.48
#2011-03-30|1178.15
#2011-03-31|1184.00
#2011-04-01|1201.20
#2011-04-04|1218.35
#2011-04-05|1216.55
#2011-04-06|1233.54
#2011-04-07|1220.11
#2011-04-08|1246.02
#2011-04-11|1249.41
#2011-04-12|1216.28
#2011-04-13|1222.72
#2011-04-14|1213.83
#2011-04-15|1213.14
#2011-04-18|1171.76
#2011-04-19|1188.65
#2011-04-20|1236.69
#2011-04-21|1254.87
#2011-04-22| .
#2011-04-25|1251.13
#2011-04-26|1256.40
#2011-04-27|1253.41
#2011-04-28|1272.24
#2011-04-29|1282.56
#2011-05-02|1287.49
#2011-05-03|1263.91
#2011-05-04|1234.56
#2011-05-05|1208.22
#2011-05-06|1225.34
#2011-05-09|1202.47
#2011-05-10|1225.87
#2011-05-11|1207.86
#2011-05-12|1181.31
#2011-05-13|1177.99
#2011-05-16|1187.61
#2011-05-17|1162.29
#2011-05-18|1178.73
#2011-05-19|1182.22
#2011-05-20|1170.99
#2011-05-23|1139.12
#2011-05-24|1159.34
#2011-05-25|1161.29
#2011-05-26|1163.94
#2011-05-27|1191.16
#2011-05-30| .
#2011-05-31|1216.63
#2011-06-01|1210.80
#2011-06-02|1187.27
#2011-06-03|1189.28
#2011-06-06|1193.53
#2011-06-07|1202.62
#2011-06-08|1181.51
#2011-06-09|1193.24
#2011-06-10|1165.28
#2011-06-13|1167.90
#2011-06-14|1184.17
#2011-06-15|1158.34
#2011-06-16|1140.29
#2011-06-17|1148.79
#2011-06-20|1143.68
#2011-06-21|1171.36
#2011-06-22|1177.40
#2011-06-23|1130.11
#2011-06-24|1138.00
#2011-06-27|1141.47
#2011-06-28|1161.05
#2011-06-29|1188.06
#2011-06-30|1207.73
#2011-07-01|1212.59
#2011-07-04| .
#2011-07-05|1216.68
#2011-07-06|1209.75
#2011-07-07|1229.84
#2011-07-08|1210.74
#2011-07-11|1175.40
#2011-07-12|1166.87
#2011-07-13|1196.23
#2011-07-14|1185.91
#2011-07-15|1180.71
#2011-07-18|1157.25
#2011-07-19|1177.55
#2011-07-20|1182.42
#2011-07-21|1199.49
#2011-07-22|1203.30
#2011-07-25|1205.40
#2011-07-26|1211.73
#2011-07-27|1194.62
#2011-07-28|1174.14
#2011-07-29|1172.56
#2011-08-01|1148.22
#2011-08-02|1122.93
#2011-08-03|1098.96
#2011-08-04|1039.97
#2011-08-05|1013.96
#2011-08-08| 958.84
#2011-08-09| 973.61
#2011-08-10| 948.27
#2011-08-11| 984.19
#2011-08-12|1008.07
#2011-08-15|1030.66
#2011-08-16|1023.17
#2011-08-17|1030.18
#2011-08-18| 965.88
#2011-08-19| 954.75
#2011-08-22| 953.32
#2011-08-23| 957.62
#2011-08-24| 976.10
#2011-08-25| 961.88
#2011-08-26| 962.50
#2011-08-29| 989.98
#2011-08-30|1000.53
#2011-08-31|1033.11
#2011-09-01|1018.33
#2011-09-02| 991.07
#2011-09-05| .
#2011-09-06| 936.21
#2011-09-07| 968.23
#2011-09-08| 976.34
#2011-09-09| 932.52
#2011-09-12| 908.26
#2011-09-13| 917.78
#2011-09-14| 926.78
#2011-09-15| 953.01
#2011-09-16| 951.90
#2011-09-19| 912.65
#2011-09-20| 933.95
#2011-09-21| 907.98
#2011-09-22| 835.30
#2011-09-23| 831.75
#2011-09-26| 835.24
#2011-09-27| 890.66
#2011-09-28| 870.17
#2011-09-29| 864.79
#2011-09-30| 836.95
#2011-10-03| 814.60
#2011-10-04| 785.20
#2011-10-05| 819.45
#2011-10-06| 859.11
#2011-10-07| 871.73
#2011-10-10| 902.93
#2011-10-11| 901.43
#2011-10-12| 932.38
#2011-10-13| 912.81
#2011-10-14| 933.23
#2011-10-17| 916.03
#2011-10-18| 904.17
#2011-10-19| 908.94
#2011-10-20| 880.29
#2011-10-21| 920.98
#2011-10-24| 951.35
#2011-10-25| 946.37
#2011-10-26| 938.84
#2011-10-27|1010.25
#2011-10-28|1019.48
#2011-10-31| 970.86
#2011-11-01| 917.17
#2011-11-02| 945.09
#2011-11-03| 964.98
#2011-11-04| 956.39
#2011-11-07| 956.21
#2011-11-08| 968.93
#2011-11-09| 936.57
#2011-11-10| 929.74
#2011-11-11| 959.83
#2011-11-14| 941.36
#2011-11-15| 930.63
#2011-11-16| 927.80
#2011-11-17| 910.23
#2011-11-18| 894.45
#2011-11-21| 849.99
#2011-11-22| 848.69
#2011-11-23| 831.06
#2011-11-24| .
#2011-11-25| 834.09
#2011-11-28| 871.82
#2011-11-29| 876.13
#2011-11-30| 931.99
#2011-12-01| 920.39
#2011-12-02| 928.52
#2011-12-05| 940.12
#2011-12-06| 926.30
#2011-12-07| 924.09
#2011-12-08| 899.94
#2011-12-09| 909.48
#2011-12-12| 873.19
#2011-12-13| 871.49
#2011-12-14| 839.71
#2011-12-15| 848.56
#2011-12-16| 855.90
#2011-12-19| 848.01
#2011-12-20| 877.28
#2011-12-21| 871.69
#2011-12-22| 882.65
#2011-12-23| 886.39
#2011-12-26| .
#2011-12-27| 890.30
#2011-12-28| 870.77
#2011-12-29| 875.95
#2011-12-30| 888.59
#2012-01-02| .
#2012-01-03| 933.50
#2012-01-04| 923.88
#2012-01-05| 910.64
#2012-01-06| 906.67
#2012-01-09| 903.11
#2012-01-10| 933.21
#2012-01-11| 926.62
#2012-01-12| 940.88
#2012-01-13| 930.45
#2012-01-16| .
#2012-01-17| 958.12
#2012-01-18| 967.05
#2012-01-19| 978.86
#2012-01-20| 973.84
#2012-01-23| 989.80
#2012-01-24| 979.75
#2012-01-25| 974.14
#2012-01-26|1014.05
#2012-01-27|1003.66
#2012-01-30| 988.96
#2012-01-31| 990.64
#2012-02-01|1022.62
#2012-02-02|1035.41
#2012-02-03|1045.48
#2012-02-06|1038.92
#2012-02-07|1038.52
#2012-02-08|1036.98
#2012-02-09|1043.19
#2012-02-10|1015.66
#2012-02-13|1028.67
#2012-02-14|1014.59
#2012-02-15|1011.84
#2012-02-16|1006.89
#2012-02-17|1021.06
#2012-02-20| .
#2012-02-21|1041.95
#2012-02-22|1032.35
#2012-02-23|1038.40
#2012-02-24|1051.82
#2012-02-27|1046.61
#2012-02-28|1055.11
#2012-02-29|1047.09
#2012-03-01|1051.04
#2012-03-02|1037.66
#2012-03-05|1018.14
#2012-03-06| 977.18
#2012-03-07| 984.58
#2012-03-08|1013.78
#2012-03-09|1012.98
#2012-03-12|1009.64
#2012-03-13|1025.61
#2012-03-14|1011.52
#2012-03-15|1020.89
#2012-03-16|1032.00
#2012-03-19|1035.39
#2012-03-20|1013.00
#2012-03-21|1011.18
#2012-03-22| 990.57
#2012-03-23|1000.17
#2012-03-26|1014.55
#2012-03-27|1014.49
#2012-03-28| 990.34
#2012-03-29| 983.94
#2012-03-30|1000.29
#2012-04-02|1018.27
#2012-04-03|1012.77
#2012-04-04| 969.04
#2012-04-05| 974.60
#2012-04-06| .
#2012-04-09| 973.84
#2012-04-10| 945.79
#2012-04-11| 958.87
#2012-04-12| 983.24
#2012-04-13| 963.26
#2012-04-16| 964.95
#2012-04-17| 991.17
#2012-04-18| 987.17
#2012-04-19| 986.74
#2012-04-20| 999.51
#2012-04-23| 961.81
#2012-04-24| 974.07
#2012-04-25| 992.98
#2012-04-26| 999.51
#2012-04-27|1013.75
#2012-04-30|1001.76
#2012-05-01|1008.41
#2012-05-02| 997.21
#2012-05-03| 991.80
#2012-05-04| 960.47
#2012-05-07| 958.31
#2012-05-08| 931.35
#2012-05-09| 931.50
#2012-05-10| 939.79
#2012-05-11| 938.01
#2012-05-14| 908.08
#2012-05-15| 892.59
#2012-05-16| 887.58
#2012-05-17| 874.02
#2012-05-18| 865.86
#2012-05-21| 877.77
#2012-05-22| 896.14
#2012-05-23| 857.59
#2012-05-24| 867.03
#2012-05-25| 858.09
#2012-05-28| .
#2012-05-29| 883.94
#2012-05-30| 853.40
#2012-05-31| 846.14
#2012-06-01| 829.03
#2012-06-04| 830.63
#2012-06-05| 830.87
#2012-06-06| 861.96
#2012-06-07| 881.70
#2012-06-08| 861.90
#2012-06-11| 865.78
#2012-06-12| 869.17
#2012-06-13| 872.10
#2012-06-14| 867.09
#2012-06-15| 882.46
#2012-06-18| 884.32
#2012-06-19| 906.19
#2012-06-20| 910.76
#2012-06-21| 888.94
#2012-06-22| 864.10
#2012-06-25| 845.99
#2012-06-26| 850.68
#2012-06-27| 852.70
#2012-06-28| 843.62
#2012-06-29| 889.22
#2012-07-02| 891.47
#2012-07-03| 909.33
#2012-07-04| .
#2012-07-05| 896.86
#2012-07-06| 879.69
#2012-07-09| 869.67
#2012-07-10| 872.32
#2012-07-11| 869.88
#2012-07-12| 851.88
#2012-07-13| 875.00
#2012-07-16| 873.43
#2012-07-17| 869.76
#2012-07-18| 882.99
#2012-07-19| 896.47
#2012-07-20| 878.46
#2012-07-23| 847.66
#2012-07-24| 844.12
#2012-07-25| 847.26
#2012-07-26| 878.91
#2012-07-27| 897.64
#2012-07-30| 903.37
#2012-07-31| 900.57
#2012-08-01| 902.61
#2012-08-02| 876.53
#2012-08-03| 911.74
#2012-08-06| 922.68
#2012-08-07| 933.96
#2012-08-08| 935.95
#2012-08-09| 938.16
#2012-08-10| 937.69
#2012-08-13| 932.59
#2012-08-14| 935.93
#2012-08-15| 925.57
#2012-08-16| 936.50
#2012-08-17| 933.88
#2012-08-20| 930.12
#2012-08-21| 951.38
#2012-08-22| 935.46
#2012-08-23| 942.04
#2012-08-24| 934.20
#2012-08-27| 937.35
#2012-08-28| 932.77
#2012-08-29| 924.71
#2012-08-30| 904.20
#2012-08-31| 916.89
#2012-09-03| .
#2012-09-04| 912.12
#2012-09-05| 916.36
#2012-09-06| 949.79
#2012-09-07| 977.83
#2012-09-10| 980.13
#2012-09-11| 986.00
#2012-09-12| 985.77
#2012-09-13| 984.11
#2012-09-14|1038.02
#2012-09-17|1033.67
#2012-09-18|1023.06
#2012-09-19|1026.94
#2012-09-20|1012.90
#2012-09-21|1016.39
#2012-09-24|1002.80
#2012-09-25|1007.19
#2012-09-26| 977.76
#2012-09-27| 988.58
#2012-09-28| 982.68
#2012-10-01|1003.11
#2012-10-02| 995.00
#2012-10-03| 986.54
#2012-10-04| 986.31
#2012-10-05|1002.15
#2012-10-08| 984.72
#2012-10-09| 980.96
#2012-10-10| 974.69
#2012-10-11| 989.13
#2012-10-12| 981.36
#2012-10-15| 975.69
#2012-10-16| 997.17
#2012-10-17|1018.83
#2012-10-18|1019.91
#2012-10-19|1005.59
#2012-10-22|1003.35
#2012-10-23| 971.43
#2012-10-24| 979.50
#2012-10-25| 981.89
#2012-10-26| 984.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.76
#2012-11-01| 997.38
#2012-11-02| 994.52
#2012-11-05| 983.38
#2012-11-06| 991.33
#2012-11-07| 973.78
#2012-11-08| 968.38
#2012-11-09| 964.64
#2012-11-12| 961.24
#2012-11-13| 960.59
#2012-11-14| 947.07
#2012-11-15| 940.84
#2012-11-16| 927.66
#2012-11-19| 957.94
#2012-11-20| 963.10
#2012-11-21| 960.27
#2012-11-22| .
#2012-11-23| 985.70
#2012-11-26| 984.65
#2012-11-27| 984.02
#2012-11-28| 979.76
#2012-11-29|1000.71
#2012-11-30|1000.00
#2012-12-03|1013.01
#2012-12-04|1011.84
#2012-12-05|1020.81
#2012-12-06|1035.64
#2012-12-07|1033.02
#2012-12-10|1032.95
#2012-12-11|1043.39
#2012-12-12|1056.80
#2012-12-13|1062.00
#2012-12-14|1067.01
#2012-12-17|1071.54
#2012-12-18|1084.75
#2012-12-19|1089.06
#2012-12-20|1086.77
#2012-12-21|1075.50
#2012-12-24|1075.78
#2012-12-25|1075.89
#2012-12-26|1077.71
#2012-12-27|1084.22
#2012-12-28|1079.15
#2012-12-31|1078.62
#2013-01-01|1078.95
#2013-01-02|1110.56
#2013-01-03|1099.66
#2013-01-04|1090.32
#2013-01-07|1086.13
#2013-01-08|1079.42
#2013-01-09|1082.08
#2013-01-10|1089.19
#2013-01-11|1089.62
#2013-01-14|1089.62
#2013-01-15|1084.99
#2013-01-16|1079.48
#2013-01-17|1085.85
#2013-01-18|1080.30
#2013-01-21|1090.12
#2013-01-22|1086.23
#2013-01-23|1086.36
#2013-01-24|1095.51
#2013-01-25|1105.05
#2013-01-28|1095.86
#2013-01-29|1102.45
#2013-01-30|1099.23
#2013-01-31|1097.44
#2013-02-01|1120.74
#2013-02-04|1094.57
#2013-02-05|1093.70
#2013-02-06|1088.91
#2013-02-07|1081.54
#2013-02-08|1088.42
#2013-02-11|1081.28
#2013-02-12|1084.47
#2013-02-13|1096.36
#2013-02-14|1084.08
#2013-02-15|1079.75
#2013-02-18|1073.09
#2013-02-19|1086.31
#2013-02-20|1074.07
#2013-02-21|1042.34
#2013-02-22|1048.49
#2013-02-25|1057.20
#2013-02-26|1036.72
#2013-02-27|1046.38
#2013-02-28|1050.06
#2013-03-01|1029.43
#2013-03-04|1020.97
#2013-03-05|1045.98
#2013-03-06|1041.90
#2013-03-07|1047.22
#2013-03-08|1042.01
#2013-03-11|1045.56
#2013-03-12|1047.47
#2013-03-13|1039.19
#2013-03-14|1047.57
#2013-03-15|1053.06
#2013-03-18|1039.31
#2013-03-19|1019.72
#2013-03-20|1026.30
#2013-03-21|1014.94
#2013-03-22|1012.65
#2013-03-25|1000.20
#2013-03-26|1003.05
#2013-03-27| 992.28
#2013-03-28| 997.20
#2013-03-29| 997.31
#2013-04-01| 998.17
#2013-04-02|1000.29
#2013-04-03| 989.86
#2013-04-04| 983.26
#2013-04-05| 977.95
#2013-04-08| 979.70
#2013-04-09| 994.43
#2013-04-10|1007.79
#2013-04-11|1010.44
#2013-04-12| 992.60
#2013-04-15| 969.53
#2013-04-16| 972.64
#2013-04-17| 942.80
#2013-04-18| 947.52
#2013-04-19| 953.94
#2013-04-22| 950.29
#2013-04-23| 960.44
#2013-04-24| 973.53
#2013-04-25| 990.17
#2013-04-26| 989.61
#2013-04-29| 997.22
#2013-04-30| 996.99
#2013-05-01| 995.90
#2013-05-02| 991.98
#2013-05-03|1014.32
#2013-05-06|1011.29
#2013-05-07|1019.99
#2013-05-08|1032.84
#2013-05-09|1029.29
#2013-05-10|1014.48
#2013-05-13|1012.29
#2013-05-14|1008.90
#2013-05-15| 997.80
#2013-05-16|1001.27
#2013-05-17| 997.48
#2013-05-20| 997.20
#2013-05-21|1008.40
#2013-05-22|1013.96
#2013-05-23| 993.37
#2013-05-24| 993.71
#2013-05-27| 996.86
#2013-05-28| 999.77
#2013-05-29| 996.93
#2013-05-30|1009.90
#2013-05-31| 995.92
#2013-06-03| 999.82
#2013-06-04| 999.51
#2013-06-05| 983.74
#2013-06-06| 979.46
#2013-06-07| 994.33
#2013-06-10| 989.60
#2013-06-11| 979.09
#2013-06-12| 980.92
#2013-06-13| 980.57
#2013-06-14| 991.11
#2013-06-17| 995.20
#2013-06-18| 997.36
#2013-06-19| 994.49
#2013-06-20| 942.03
#2013-06-21| 928.38
#2013-06-24| 904.89
#2013-06-25| 915.63
#2013-06-26| 915.78
#2013-06-27| 918.22
#2013-06-28| 916.81
#2013-07-01| 928.23
#2013-07-02| 924.89
#2013-07-03| 911.68
#2013-07-04| 926.71
#2013-07-05| 895.27
#2013-07-08| 910.97
#2013-07-09| 920.17
#2013-07-10| 921.93
#2013-07-11| 955.37
#2013-07-12| 953.47
#2013-07-15| 954.48
#2013-07-16| 959.64
#2013-07-17| 967.03
#2013-07-18| 970.60
#2013-07-19| 971.54
#2013-07-22| 976.94
#2013-07-23| 984.49
#2013-07-24| 984.33
#2013-07-25| 968.15
#2013-07-26| 968.08
#2013-07-29| 972.20
#2013-07-30| 970.22
#2013-07-31| 968.81
#2013-08-01| 982.68
#2013-08-02| 987.42
#2013-08-05| 984.72
#2013-08-06| 974.44
#2013-08-07| 970.20
#2013-08-08| 987.34
#2013-08-09|1002.88
#2013-08-12|1008.27
#2013-08-13|1017.78
#2013-08-14|1022.23
#2013-08-15|1011.53
#2013-08-16|1025.74
#2013-08-19|1020.21
#2013-08-20|1017.31
#2013-08-21|1010.27
#2013-08-22|1021.29
#2013-08-23|1031.43
#2013-08-26|1030.01
#2013-08-27|1012.78
#2013-08-28| 999.35
#2013-08-29| 991.32
#2013-08-30| 981.10
#2013-09-02|1002.84
#2013-09-03|1000.59
#2013-09-04|1008.60
#2013-09-05|1003.75
#2013-09-06|1010.31
#2013-09-09|1019.03
#2013-09-10|1040.78
#2013-09-11|1045.27
#2013-09-12|1042.59
#2013-09-13|1035.84
#2013-09-16|1055.35
#2013-09-17|1048.57
#2013-09-18|1050.00
#2013-09-19|1076.13
#2013-09-20|1064.23
#2013-09-23|1060.70
#2013-09-24|1056.94
#2013-09-25|1061.69
#2013-09-26|1060.57
#2013-09-27|1055.95
#2013-09-30|1048.31
#2013-10-01|1046.22
#2013-10-02|1047.76
#2013-10-03|1041.87
#2013-10-04|1039.15
#2013-10-07|1032.44
#2013-10-08|1027.01
#2013-10-09|1011.92
#2013-10-10|1029.05
#2013-10-11|1039.40
#2013-10-14|1042.80
#2013-10-15|1052.43
#2013-10-16|1054.09
#2013-10-17|1066.54
#2013-10-18|1076.40
#2013-10-21|1079.27
#2013-10-22|1095.66
#2013-10-23|1091.41
#2013-10-24|1093.76
#2013-10-25|1097.00
#2013-10-28|1097.00
#2013-10-29|1094.75
#2013-10-30|1097.11
#2013-10-31|1080.03
#2013-11-01|1065.62
#2013-11-04|1081.30
#2013-11-05|1086.04
#2013-11-06|1092.49
#2013-11-07|1082.05
#2013-11-08|1076.33
#2013-11-11|1079.18
#2013-11-12|1072.65
#2013-11-13|1060.86
#2013-11-14|1076.23
#2013-11-15|1082.33
#2013-11-18|1088.24
#2013-11-19|1082.37
#2013-11-20|1081.53
#2013-11-21|1073.17
#2013-11-22|1071.87
#2013-11-25|1072.32
#2013-11-26|1066.19
#2013-11-27|1073.91
#2013-11-28|1087.30
#2013-11-29|1090.93
#2013-12-02|1081.08
#2013-12-03|1065.46
#2013-12-04|1058.29
#2013-12-05|1061.31
#2013-12-06|1070.79
#2013-12-09|1074.66
#2013-12-10|1071.07
#2013-12-11|1063.49
#2013-12-12|1049.16
#2013-12-13|1048.83
#2013-12-16|1062.47
#2013-12-17|1057.38
#2013-12-18|1067.63
#2013-12-19|1070.66
#2013-12-20|1075.21
#2013-12-23|1087.42
#2013-12-24|1086.97
#2013-12-25|1086.84
#2013-12-26|1088.65
#2013-12-27|1111.54
#2013-12-30|1114.82
#2013-12-31|1113.65
#2014-01-01|1113.77
#2014-01-02|1094.43
#2014-01-03|1096.77
#2014-01-06|1087.31
#2014-01-07|1086.62
#2014-01-08|1083.84
#2014-01-09|1066.72
#2014-01-10|1079.73
#2014-01-13|1081.73
#2014-01-14|1083.59
#2014-01-15|1091.24
#2014-01-16|1103.77
#2014-01-17|1112.03
#2014-01-20|1113.15
#2014-01-21|1105.98
#2014-01-22|1110.65
#2014-01-23|1110.37
#2014-01-24|1080.78
#2014-01-27|1070.82
#2014-01-28|1081.17
#2014-01-29|1080.89
#2014-01-30|1076.08
#2014-01-31|1066.98
#2014-02-03|1055.31
#2014-02-04|1049.61
#2014-02-05|1052.15
#2014-02-06|1072.20
#2014-02-07|1083.79
#2014-02-10|1088.61
#2014-02-11|1114.57
#2014-02-12|1119.63
#2014-02-13|1125.60
#2014-02-14|1140.24
#2014-02-17|1146.57
#2014-02-18|1149.79
#2014-02-19|1154.60
#2014-02-20|1142.01
#2014-02-21|1146.25
#2014-02-24|1145.28
#2014-02-25|1138.83
#2014-02-26|1128.49
#2014-02-27|1128.89
#2014-02-28|1146.01
#2014-03-03|1114.52
#2014-03-04|1133.66
#2014-03-05|1132.24
#2014-03-06|1144.73
#2014-03-07|1122.55
#2014-03-10|1110.01
#2014-03-11|1107.17
#2014-03-12|1099.09
#2014-03-13|1083.97
#2014-03-14|1083.94
#2014-03-17|1099.59
#2014-03-18|1101.01
#2014-03-19|1095.00
#2014-03-20|1086.01
#2014-03-21|1096.59
#2014-03-24|1083.03
#2014-03-25|1103.19
#2014-03-26|1111.22
#2014-03-27|1107.89
#2014-03-28|1119.88
#2014-03-31|1124.61
#2014-04-01|1127.87
#2014-04-02|1130.65
#2014-04-03|1123.46
#2014-04-04|1134.26
#2014-04-07|1122.91
#2014-04-08|1133.27
#2014-04-09|1131.51
#2014-04-10|1134.39
#2014-04-11|1117.84
#2014-04-14|1122.88
#2014-04-15|1104.12
#2014-04-16|1115.82
#2014-04-17|1122.39
#2014-04-18|1120.96
#2014-04-21|1120.61
#2014-04-22|1135.46
#2014-04-23|1135.67
#2014-04-24|1140.71
#2014-04-25|1134.36
#2014-04-28|1135.46
#2014-04-29|1146.76
#2014-04-30|1155.75
#2014-05-01|1153.56
#2014-05-02|1158.12
#2014-05-05|1155.62
#2014-05-06|1155.00
#2014-05-07|1161.34
#2014-05-08|1166.74
#2014-05-09|1155.51
#2014-05-12|1175.71
#2014-05-13|1174.81
#2014-05-14|1179.15
#2014-05-15|1173.01
#2014-05-16|1163.86
#2014-05-19|1166.27
#2014-05-20|1159.88
#2014-05-21|1160.63
#2014-05-22|1165.07
#2014-05-23|1169.22
#2014-05-26|1176.85
#2014-05-27|1173.18
#2014-05-28|1164.73
#2014-05-29|1168.03
#2014-05-30|1158.21
#2014-06-02|1162.84
#2014-06-03|1158.10
#2014-06-04|1161.35
#2014-06-05|1162.57
#2014-06-06|1172.09
#2014-06-09|1172.75
#2014-06-10|1166.50
#2014-06-11|1162.42
#2014-06-12|1157.05
#2014-06-13|1150.19
#2014-06-16|1151.89
#2014-06-17|1155.34
#2014-06-18|1161.44
#2014-06-19|1173.66
#2014-06-20|1171.95
#2014-06-23|1172.52
#2014-06-24|1173.77
#2014-06-25|1163.57
#2014-06-26|1158.86
#2014-06-27|1160.54
#2014-06-30|1166.90
#2014-07-01|1183.89
#2014-07-02|1186.95
#2014-07-03|1200.26
#2014-07-04|1197.96
#2014-07-07|1188.23
#2014-07-08|1178.38
#2014-07-09|1185.03
#2014-07-10|1163.84
#2014-07-11|1163.66
#2014-07-14|1178.31
#2014-07-15|1170.59
#2014-07-16|1188.00
#2014-07-17|1172.32
#2014-07-18|1170.77
#2014-07-21|1166.88
#2014-07-22|1179.66
#2014-07-23|1184.09
#2014-07-24|1187.14
#2014-07-25|1175.93
#2014-07-28|1176.10
#2014-07-29|1179.33
#2014-07-30|1168.62
#2014-07-31|1147.27
#2014-08-01|1128.88
#2014-08-04|1124.37
#2014-08-05|1124.94
#2014-08-06|1124.76
#2014-08-07|1114.27
#2014-08-08|1116.79
#2014-08-11|1138.80
#2014-08-12|1130.73
#2014-08-13|1134.12
#2014-08-14|1132.36
#2014-08-15|1123.97
#2014-08-18|1138.07
#2014-08-19|1133.66
#2014-08-20|1133.62
#2014-08-21|1135.73
#2014-08-22|1124.85
#2014-08-25|1134.74
#2014-08-26|1143.63
#2014-08-27|1143.66
#2014-08-28|1124.47
#2014-08-29|1128.06
#2014-09-01|1125.54
#2014-09-02|1126.19
#2014-09-03|1137.05
#2014-09-04|1132.18
#2014-09-05|1124.04
#2014-09-08|1118.62
#2014-09-09|1109.98
#2014-09-10|1106.23
#2014-09-11|1106.18
#2014-09-12|1104.10
#2014-09-15|1104.61
#2014-09-16|1099.42
#2014-09-17|1106.44
#2014-09-18|1118.21
#2014-09-19|1108.97
#2014-09-22|1091.26
#2014-09-23|1085.90
#2014-09-24|1092.10
#2014-09-25|1067.28
#2014-09-26|1060.59
#2014-09-29|1052.72
#2014-09-30|1055.90
#2014-10-01|1038.36
#2014-10-02|1021.06
#2014-10-03|1009.29
#2014-10-06|1023.82
#2014-10-07|1017.33
#2014-10-08|1006.44
#2014-10-09|1014.77
#2014-10-10| 984.12
#2014-10-13| 999.59
#2014-10-14|1004.22
#2014-10-15| 981.89
#2014-10-16| 990.51
#2014-10-17|1011.71
#2014-10-20|1001.33
#2014-10-21|1019.49
#2014-10-22|1014.45
#2014-10-23|1017.80
#2014-10-24|1007.30
#2014-10-27|1000.98
#2014-10-28|1021.50
#2014-10-29|1023.08
#2014-10-30|1012.37
#2014-10-31|1017.47
#2014-11-03|1011.17
#2014-11-04|1010.04
#2014-11-05|1015.55
#2014-11-06|1015.64
#2014-11-07|1015.39
#2014-11-10|1021.05
#2014-11-11|1018.99
#2014-11-12|1017.95
#2014-11-13|1019.75
#2014-11-14|1016.38
#2014-11-17|1021.95
#2014-11-18|1035.09
#2014-11-19|1030.78
#2014-11-20|1024.19
#2014-11-21|1049.65
#2014-11-24|1045.84
#2014-11-25|1048.40
#2014-11-26|1056.23
#2014-11-27|1051.84
#2014-11-28|1038.32
#2014-12-01|1034.69
#2014-12-02|1030.77
#2014-12-03|1034.43
#2014-12-04|1028.86
#2014-12-05|1027.51
#2014-12-08|1016.99
#2014-12-09|1008.84
#2014-12-10|1004.87
#2014-12-11| 993.63
#2014-12-12| 972.89
#2014-12-15| 944.20
#2014-12-16| 971.05
#2014-12-17| 970.26
#2014-12-18| 983.72
#2014-12-19| 989.91
#2014-12-22| 993.47
#2014-12-23| 994.19
#2014-12-24| 993.50
#2014-12-25| 993.22
#2014-12-26| 992.54
#2014-12-29| 997.93
#2014-12-30| 990.43
#2014-12-31| 987.72
#2015-01-01| 987.81
#2015-01-02| 976.50
#2015-01-05| 942.64
#2015-01-06| 946.16
#2015-01-07| 940.94
#2015-01-08| 972.11
#2015-01-09| 963.53
#2015-01-12| 963.91
#2015-01-13| 971.55
#2015-01-14| 946.45
#2015-01-15| 953.09
#2015-01-16| 962.74
#2015-01-19| 971.95
#2015-01-20| 977.37
#2015-01-21| 984.06
#2015-01-22| 987.50
#2015-01-23| 981.18
#2015-01-26| 988.89
#2015-01-27| 992.88
#2015-01-28| 997.09
#2015-01-29| 989.81
#2015-01-30| 990.37
#2015-02-02|1003.84
#2015-02-03|1025.36
#2015-02-04|1024.16
#2015-02-05|1031.98
#2015-02-06|1016.44
#2015-02-09|1016.61
#2015-02-10|1012.58
#2015-02-11|1009.67
#2015-02-12|1034.35
#2015-02-13|1054.01
#2015-02-16|1053.82
#2015-02-17|1047.74
#2015-02-18|1052.96
#2015-02-19|1051.94
#2015-02-20|1055.21
#2015-02-23|1051.44
#2015-02-24|1066.13
#2015-02-25|1067.50
#2015-02-26|1068.17
#2015-02-27|1066.67
#2015-03-02|1059.51
#2015-03-03|1050.58
#2015-03-04|1036.87
#2015-03-05|1044.19
#2015-03-06|1028.10
#2015-03-09|1031.14
#2015-03-10|1006.09
#2015-03-11|1011.42
#2015-03-12|1015.15
#2015-03-13|1001.20
#2015-03-16|1019.11
#2015-03-17|1016.12
#2015-03-18|1016.28
#2015-03-19|1019.62
#2015-03-20|1051.63
#2015-03-23|1059.88
#2015-03-24|1057.87
#2015-03-25|1058.01
#2015-03-26|1042.19
#2015-03-27|1034.35
#2015-03-30|1044.62
#2015-03-31|1025.05
#2015-04-01|1029.61
#2015-04-02|1032.53
#2015-04-03|1041.29
#2015-04-06|1046.02
#2015-04-07|1054.10
#2015-04-08|1045.90
#2015-04-09|1044.47
#2015-04-10|1051.81
#2015-04-13|1040.92
#2015-04-14|1055.91
#2015-04-15|1054.68
#2015-04-16|1048.20
#2015-04-17|1029.59
#2015-04-20|1043.80
#2015-04-21|1046.47
#2015-04-22|1042.06
#2015-04-23|1048.53
#2015-04-24|1062.98
#2015-04-27|1079.18
#2015-04-28|1076.38
#2015-04-29|1063.64
#2015-04-30|1062.22
#2015-05-01|1066.04
#2015-05-04|1074.12
#2015-05-05|1065.45
#2015-05-06|1073.53
#2015-05-07|1057.30
#2015-05-08|1090.24
#2015-05-11|1087.43
#2015-05-12|1084.32
#2015-05-13|1091.26
#2015-05-14|1101.04
#2015-05-15|1100.85
#2015-05-18|1097.52
#2015-05-19|1083.47
#2015-05-20|1085.10
#2015-05-21|1090.18
#2015-05-22|1080.62
#2015-05-25|1075.13
#2015-05-26|1054.16
#2015-05-27|1062.91
#2015-05-28|1058.73
#2015-05-29|1045.41
#2015-06-01|1037.17
#2015-06-02|1053.38
#2015-06-03|1065.68
#2015-06-04|1051.37
#2015-06-05|1026.73
#2015-06-08|1020.36
#2015-06-09|1024.11
#2015-06-10|1053.81
#2015-06-11|1049.68
#2015-06-12|1041.03
#2015-06-15|1024.31
#2015-06-16|1026.76
#2015-06-17|1022.15
#2015-06-18|1049.01
#2015-06-19|1039.89
#2015-06-22|1068.00
#2015-06-23|1058.96
#2015-06-24|1053.85
#2015-06-25|1048.10
#2015-06-26|1043.00
#2015-06-29|1018.76
#2015-06-30|1000.47
#2015-07-01|1006.11
#2015-07-02|1002.21
#2015-07-03| 998.14
#2015-07-06| 981.24
#2015-07-07| 943.78
#2015-07-08| 955.40
#2015-07-09| 973.47
#2015-07-10|1006.16
#2015-07-13|1013.41
#2015-07-14|1014.56
#2015-07-15|1015.54
#2015-07-16|1020.74
#2015-07-17|1014.60
#2015-07-20|1012.82
#2015-07-21|1011.46
#2015-07-22| 990.66
#2015-07-23| 987.72
#2015-07-24| 966.65
#2015-07-27| 957.83
#2015-07-28| 964.86
#2015-07-29| 977.56
#2015-07-30| 969.54
#2015-07-31| 983.06
#2015-08-03| 976.57
#2015-08-04| 979.72
#2015-08-05| 990.55
#2015-08-06| 985.16
#2015-08-07| 984.43
#2015-08-10| 997.12
#2015-08-11| 975.68
#2015-08-12| 962.69
#2015-08-13| 962.71
#2015-08-14| 960.20
#2015-08-17| 954.60
#2015-08-18| 950.02
#2015-08-19| 925.17
#2015-08-20| 926.37
#2015-08-21| 907.85
#2015-08-24| 872.18
#2015-08-25| 898.20
#2015-08-26| 870.60
#2015-08-27| 895.73
#2015-08-28| 902.76
#2015-08-31| 900.72
#2015-09-01| 875.00
#2015-09-02| 871.71
#2015-09-03| 888.90
#2015-09-04| 859.44
#2015-09-07| 870.88
#2015-09-08| 887.24
#2015-09-09| 896.98
#2015-09-10| 888.66
#2015-09-11| 885.96
#2015-09-14| 883.48
#2015-09-15| 886.76
#2015-09-16| 898.55
#2015-09-17| 891.17
#2015-09-18| 875.96
#2015-09-21| 868.85
#2015-09-22| 831.33
#2015-09-23| 833.03
#2015-09-24| 823.72
#2015-09-25| 833.67
#2015-09-28| 805.08
#2015-09-29| 809.71
#2015-09-30| 825.98
#2015-10-01| 823.83
#2015-10-02| 834.76
#2015-10-05| 858.38
#2015-10-06| 869.02
#2015-10-07| 882.65
#2015-10-08| 889.35
#2015-10-09| 911.79
#2015-10-12| 904.88
#2015-10-13| 892.42
#2015-10-14| 891.06
#2015-10-15| 898.50
#2015-10-16| 896.23
#2015-10-19| 887.57
#2015-10-20| 885.36
#2015-10-21| 886.03
#2015-10-22| 894.55
#2015-10-23| 906.85
#2015-10-26| 905.11
#2015-10-27| 886.96
#2015-10-28| 899.05
#2015-10-29| 888.38
#2015-10-30| 896.10
#2015-11-02| 901.41
#2015-11-03| 905.38
#2015-11-04| 900.54
#2015-11-05| 891.10
#2015-11-06| 879.14
#2015-11-09| 869.22
#2015-11-10| 862.49
#2015-11-11| 870.07
#2015-11-12| 852.49
#2015-11-13| 844.18
#2015-11-16| 845.45
#2015-11-17| 857.47
#2015-11-18| 855.16
#2015-11-19| 872.22
#2015-11-20| 869.81
#2015-11-23| 861.10
#2015-11-24| 851.95
#2015-11-25| 855.48
#2015-11-26| 867.41
#2015-11-27| 854.29
#2015-11-30| 856.53
#2015-12-01| 845.58
#2015-12-02| 835.00
#2015-12-03| 825.62
#2015-12-04| 821.24
#2015-12-07| 821.61
#2015-12-08| 798.79
#2015-12-09| 804.05
#2015-12-10| 804.79
#2015-12-11| 785.95
#2015-12-14| 773.47
#2015-12-15| 786.93
#2015-12-16| 790.92
#2015-12-17| 793.13
#2015-12-18| 786.35
#2015-12-21| 782.18
#2015-12-22| 788.80
#2015-12-23| 811.23
#2015-12-24| 820.35
#2015-12-25| 820.35
#2015-12-28| 815.59
#2015-12-29| 822.57
#2015-12-30| 813.54
#2015-12-31| 808.26
#2016-01-01| 808.26
#2016-01-04| 777.91
#2016-01-05| 776.11
#2016-01-06| 763.56
#2016-01-07| 746.43
#2016-01-08| 738.00
#2016-01-11| 727.25
#2016-01-12| 730.52
#2016-01-13| 735.36
#2016-01-14| 729.77
#2016-01-15| 711.19
#2016-01-18| 702.08
#2016-01-19| 712.11
#2016-01-20| 690.33
#2016-01-21| 708.14
#2016-01-22| 724.27
#2016-01-25| 720.17
#2016-01-26| 732.85
#2016-01-27| 732.84
#2016-01-28| 731.95
#2016-01-29| 732.08
#2016-02-01| 733.26
#2016-02-02| 716.83
#2016-02-03| 728.12
#2016-02-04| 753.93
#2016-02-05| 748.69
#2016-02-08| 734.06
#2016-02-09| 727.46
#2016-02-10| 726.74
#2016-02-11| 717.55
#2016-02-12| 736.67
#2016-02-15| 748.16
#2016-02-16| 739.94
#2016-02-17| 768.13
#2016-02-18| 768.55
#2016-02-19| 767.01
#2016-02-22| 784.12
#2016-02-23| 769.42
#2016-02-24| 744.53
#2016-02-25| 753.67
#2016-02-26| 762.70
#2016-02-29| 766.21
#2016-03-01| 779.52
#2016-03-02| 784.98
#2016-03-03| 797.08
#2016-03-04| 822.77
#2016-03-07| 830.43
#2016-03-08| 809.77
#2016-03-09| 810.79
#2016-03-10| 799.32
#2016-03-11| 821.70
#2016-03-14| 826.55
#2016-03-15| 811.39
#2016-03-16| 811.73
#2016-03-17| 844.49
#2016-03-18| 845.10
#2016-03-21| 846.55
#2016-03-22| 846.16
#2016-03-23| 837.24
#2016-03-24| 824.24
#2016-03-25| 824.25
#2016-03-28| 828.29
#2016-03-29| 821.92
#2016-03-30| 855.25
#2016-03-31| 851.47
#2016-04-01| 833.23
#2016-04-04| 838.95
#2016-04-05| 815.96
#2016-04-06| 817.81
#2016-04-07| 809.18
#2016-04-08| 826.06
#2016-04-11| 842.17
#2016-04-12| 852.16
#2016-04-13| 878.67
#2016-04-14| 878.98
#2016-04-15| 878.33
#2016-04-18| 887.36
#2016-04-19| 915.79
#2016-04-20| 925.72
#2016-04-21| 917.28
#2016-04-22| 910.80
#2016-04-25| 899.17
#2016-04-26| 896.21
#2016-04-27| 897.50
#2016-04-28| 910.59
#2016-04-29| 910.00
#2016-05-02| 913.17
#2016-05-03| 884.63
#2016-05-04| 867.23
#2016-05-05| 867.42
#2016-05-06| 871.13
#2016-05-09| 851.73
#2016-05-10| 857.91
#2016-05-11| 865.99
#2016-05-12| 848.50
#2016-05-13| 845.84
#2016-05-16| 852.84
#2016-05-17| 857.96
#2016-05-18| 853.61
#2016-05-19| 823.80
#2016-05-20| 832.08
#2016-05-23| 822.58
#2016-05-24| 835.32
#2016-05-25| 841.07
#2016-05-26| 847.56
#2016-05-27| 839.78
#2016-05-30| 842.24
#2016-05-31| 833.82
#2016-06-01| 829.89
#2016-06-02| 834.30
#2016-06-03| 850.27
#2016-06-06| 864.12
#2016-06-07| 874.46
#2016-06-08| 881.69
#2016-06-09| 862.24
#2016-06-10| 840.71
#2016-06-13| 831.02
#2016-06-14| 807.95
#2016-06-15| 824.08
#2016-06-16| 810.52
#2016-06-17| 826.43
#2016-06-20| 860.09
#2016-06-21| 857.03
#2016-06-22| 860.25
#2016-06-23| 881.67
#2016-06-24| 818.86
#2016-06-27| 781.06
#2016-06-28| 801.08
#2016-06-29| 828.95
#2016-06-30| 841.44
#2016-07-01| 857.42
#2016-07-04| 860.65
#2016-07-05| 840.33
#2016-07-06| 827.26
#2016-07-07| 831.58
#2016-07-08| 842.17
#2016-07-11| 868.49
#2016-07-12| 881.39
#2016-07-13| 882.99
#2016-07-14| 897.55
#2016-07-15| 894.46
#2016-07-18| 895.05
#2016-07-19| 879.69
#2016-07-20| 876.80
#2016-07-21| 882.72
#2016-07-22| 879.19
#2016-07-25| 878.67
#2016-07-26| 887.78
#2016-07-27| 892.55
#2016-07-28| 895.80
#2016-07-29| 908.34
#2016-08-01| 907.23
#2016-08-02| 900.74
#2016-08-03| 898.86
#2016-08-04| 899.07
#2016-08-05| 906.21
#2016-08-08| 916.55
#2016-08-09| 932.29
#2016-08-10| 932.66
#2016-08-11| 941.68
#2016-08-12| 934.18
#2016-08-15| 936.01
#2016-08-16| 946.42
#2016-08-17| 934.17
#2016-08-18| 950.18
#2016-08-19| 940.46
#2016-08-22| 931.41
#2016-08-23| 943.11
#2016-08-24| 934.03
#2016-08-25| 928.06
#2016-08-26| 939.88
#2016-08-29| 926.55
#2016-08-30| 918.93
#2016-08-31| 903.74
#2016-09-01| 909.39
#2016-09-02| 920.69
#2016-09-05| 921.87
#2016-09-06| 932.25
#2016-09-07| 938.64
#2016-09-08| 934.82
#2016-09-09| 915.42
#2016-09-12| 900.82
#2016-09-13| 897.18
#2016-09-14| 900.63
#2016-09-15| 899.66
#2016-09-16| 886.46
#2016-09-19| 902.28
#2016-09-20| 900.08
#2016-09-21| 904.21
#2016-09-22| 933.97
#2016-09-23| 929.21
#2016-09-26| 920.34
#2016-09-27| 912.10
#2016-09-28| 922.68
#2016-09-29| 935.00
#2016-09-30| 937.22
#2016-10-03| 939.22
#2016-10-04| 939.53
#2016-10-05| 938.95
#2016-10-06| 934.30
#2016-10-07| 932.39
#2016-10-10| 940.28
#2016-10-11| 922.93
#2016-10-12| 921.50
#2016-10-13| 911.17
#2016-10-14| 918.58
#2016-10-17| 911.84
#2016-10-18| 924.93
#2016-10-19| 927.76
#2016-10-20| 923.38
#2016-10-21| 922.99
#2016-10-24| 923.98
#2016-10-25| 932.06
#2016-10-26| 926.31
#2016-10-27| 926.66
#2016-10-28| 929.90
#2016-10-31| 933.42
#2016-11-01| 934.27
#2016-11-02| 932.43
#2016-11-03| 922.48
#2016-11-04| 915.60
#2016-11-07| 926.23
#2016-11-08| 934.01
#2016-11-09| 956.15
#2016-11-10| 959.70
#2016-11-11| 947.00
#2016-11-14| 942.45
#2016-11-15| 933.61
#2016-11-16| 922.63
#2016-11-17| 931.52
#2016-11-18| 914.15
#2016-11-21| 925.61
#2016-11-22| 935.77
#2016-11-23| 932.96
#2016-11-24| 941.31
#2016-11-25| 940.82
#2016-11-28| 934.93
#2016-11-29| 932.31
#2016-11-30| 937.64
#2016-12-01| 940.64
#2016-12-02| 939.14
#2016-12-05| 957.56
#2016-12-06| 958.63
#2016-12-07| 982.64
#2016-12-08| 987.15
#2016-12-09| 979.76
#2016-12-12| 986.87
#2016-12-13| 985.66
#2016-12-14| 983.47
#2016-12-15| 958.31
#2016-12-16| 960.11
#2016-12-19| 958.58
#2016-12-20| 956.28
#2016-12-21| 961.60
#2016-12-22| 960.36
#2016-12-23| 958.06
#2016-12-26| 958.31
#2016-12-27| 959.78
#2016-12-28| 967.12
#2016-12-29| 973.01
#2016-12-30| 981.18
#2017-01-02| 985.38
#2017-01-03| 977.73
#2017-01-04| 983.38
#2017-01-05| 997.85
#2017-01-06| 991.01
#2017-01-09| 988.19
#2017-01-10|1002.39
#2017-01-11|1000.01
#2017-01-12|1016.07
#2017-01-13|1021.97
#2017-01-16|1017.69
#2017-01-17|1022.11
#2017-01-18|1031.35
#2017-01-19|1022.08
#2017-01-20|1029.18
#2017-01-23|1036.71
#2017-01-24|1053.42
#2017-01-25|1061.51
#2017-01-26|1054.14
#2017-01-27|1059.19
#2017-01-30|1044.28
#2017-01-31|1044.24
#2017-02-01|1049.84
#2017-02-02|1054.22
#2017-02-03|1042.32
#2017-02-06|1029.67
#2017-02-07|1035.88
#2017-02-08|1032.93
#2017-02-09|1034.50
#2017-02-10|1047.01
#2017-02-13|1060.74
#2017-02-14|1052.94
#2017-02-15|1058.76
#2017-02-16|1062.20
#2017-02-17|1053.22
#2017-02-20|1059.85
#2017-02-21|1060.33
#2017-02-22|1051.24
#2017-02-23|1048.50
#2017-02-24|1028.93
#2017-02-27|1033.58
#2017-02-28|1028.88
#2017-03-01|1043.91
#2017-03-02|1037.87
#2017-03-03|1036.86
#2017-03-06|1029.79
#2017-03-07|1023.93
#2017-03-08|1017.31
#2017-03-09|1010.08
#2017-03-10|1015.37
#2017-03-13|1029.44
#2017-03-14|1026.92
#2017-03-15|1032.99
#2017-03-16|1061.87
#2017-03-17|1065.17
#2017-03-20|1064.27
#2017-03-21|1055.46
#2017-03-22|1053.28
#2017-03-23|1056.28
#2017-03-24|1055.70
#2017-03-27|1046.56
#2017-03-28|1056.73
#2017-03-29|1051.12
#2017-03-30|1060.38
#2017-03-31|1051.37
#2017-04-03|1049.51
#2017-04-04|1057.37
#2017-04-05|1062.29
#2017-04-06|1062.03
#2017-04-07|1059.47
#2017-04-10|1055.52
#2017-04-11|1057.37
#2017-04-12|1047.72
#2017-04-13|1049.17
#2017-04-14|1048.81
#2017-04-17|1054.12
#2017-04-18|1033.26
#2017-04-19|1036.35
#2017-04-20|1042.66
#2017-04-21|1035.16
#2017-04-24|1073.72
#2017-04-25|1081.95
#2017-04-26|1077.89
#2017-04-27|1070.06
#2017-04-28|1075.39
#2017-05-01|1077.01
#2017-05-02|1075.11
#2017-05-03|1068.35
#2017-05-04|1064.34
#2017-05-05|1082.39
#2017-05-08|1068.71
#2017-05-09|1074.76
#2017-05-10|1077.13
#2017-05-11|1073.73
#2017-05-12|1074.58
#2017-05-15|1089.65
#2017-05-16|1099.70
#2017-05-17|1091.44
#2017-05-18|1087.91
#2017-05-19|1102.88
#2017-05-22|1107.28
#2017-05-23|1108.65
#2017-05-24|1101.62
#2017-05-25|1099.35
#2017-05-26|1093.92
#2017-05-29|1096.14
#2017-05-30|1091.44
#2017-05-31|1087.34
#2017-06-01|1092.06
#2017-06-02|1104.63
#2017-06-05|1100.05
#2017-06-06|1095.02
#2017-06-07|1090.53
#2017-06-08|1092.08
#2017-06-09|1101.99
#2017-06-12|1095.90
#2017-06-13|1100.32
#2017-06-14|1100.88
#2017-06-15|1074.91
#2017-06-16|1083.45
#2017-06-19|1096.43
#2017-06-20|1074.91
#2017-06-21|1079.17
#2017-06-22|1079.45
#2017-06-23|1082.70
#2017-06-26|1082.04
#2017-06-27|1093.23
#2017-06-28|1099.33
#2017-06-29|1095.16
#2017-06-30|1085.45
#2017-07-03|1100.66
#2017-07-04|1099.84
#2017-07-05|1097.31
#2017-07-06|1093.01
#2017-07-07|1085.31
#2017-07-10|1092.67
#2017-07-11|1096.58
#2017-07-12|1115.55
#2017-07-13|1118.50
#2017-07-14|1133.75
#2017-07-17|1140.80
#2017-07-18|1135.11
#2017-07-19|1138.98
#2017-07-20|1138.13
#2017-07-21|1126.91
#2017-07-24|1124.69
#2017-07-25|1138.82
#2017-07-26|1141.14
#2017-07-27|1141.30
#2017-07-28|1139.77
#2017-07-31|1145.17
#2017-08-01|1150.25
#2017-08-02|1142.91
#2017-08-03|1145.03
#2017-08-04|1144.62
#2017-08-07|1155.75
#2017-08-08|1152.60
#2017-08-09|1142.47
#2017-08-10|1133.07
#2017-08-11|1124.25
#2017-08-14|1137.89
#2017-08-15|1124.56
#2017-08-16|1140.04
#2017-08-17|1142.28
#2017-08-18|1138.19
#2017-08-21|1140.76
#2017-08-22|1153.44
#2017-08-23|1159.44
#2017-08-24|1161.24
#2017-08-25|1171.33
#2017-08-28|1173.05
#2017-08-29|1171.25
#2017-08-30|1170.38
#2017-08-31|1175.61
#2017-09-01|1188.15
#2017-09-04|1187.79
#2017-09-05|1188.26
#2017-09-06|1194.26
#2017-09-07|1207.93
#2017-09-08|1201.44
#2017-09-11|1212.60
#2017-09-12|1220.06
#2017-09-13|1204.73
#2017-09-14|1196.23
#2017-09-15|1198.91
#2017-09-18|1204.62
#2017-09-19|1205.16
#2017-09-20|1210.24
#2017-09-21|1206.24
#2017-09-22|1210.64
#2017-09-25|1199.95
#2017-09-26|1191.86
#2017-09-27|1187.23
#2017-09-28|1196.23
#2017-09-29|1209.91
#2017-10-02|1209.25
#2017-10-03|1217.59
#2017-10-04|1228.33
#2017-10-05|1228.36
#2017-10-06|1223.52
#2017-10-09|1222.17
#2017-10-10|1230.47
#2017-10-11|1226.72
#2017-10-12|1231.26
#2017-10-13|1248.64
#2017-10-16|1252.70
#2017-10-17|1237.11
#2017-10-18|1236.72
#2017-10-19|1242.37
#2017-10-20|1240.43
#2017-10-23|1241.15
#2017-10-24|1237.27
#2017-10-25|1235.93
#2017-10-26|1234.88
#2017-10-27|1223.14
#2017-10-30|1230.71
#2017-10-31|1232.34
#2017-11-01|1255.05
#2017-11-02|1260.45
#2017-11-03|1260.69
#2017-11-06|1264.96
#2017-11-07|1253.58
#2017-11-08|1257.28
#2017-11-09|1236.43
#2017-11-10|1238.76
#2017-11-13|1229.18
#2017-11-14|1221.45
#2017-11-15|1213.36
#2017-11-16|1218.40
#2017-11-17|1217.68
#2017-11-20|1223.94
#2017-11-21|1233.39
#2017-11-22|1237.65
#2017-11-23|1243.14
#2017-11-24|1253.57
#2017-11-27|1239.43
#2017-11-28|1231.39
#2017-11-29|1227.33
#2017-11-30|1230.58
#2017-12-01|1217.61
#2017-12-04|1228.29
#2017-12-05|1217.74
#2017-12-06|1211.90
#2017-12-07|1206.74
#2017-12-08|1213.84
#2017-12-11|1226.77
#2017-12-12|1225.79
#2017-12-13|1231.51
#2017-12-14|1233.36
#2017-12-15|1238.88
#2017-12-18|1264.11
#2017-12-19|1251.77
#2017-12-20|1258.74
#2017-12-21|1265.55
#2017-12-22|1263.86
#2017-12-25|1263.96
#2017-12-26|1266.17
#2017-12-27|1280.46
#2017-12-28|1284.69
#2017-12-29|1293.24
#2018-01-01|1293.21
#2018-01-02|1300.01
#2018-01-03|1303.50
#2018-01-04|1321.10
#2018-01-05|1329.68
#2018-01-08|1332.06
#2018-01-09|1334.52
#2018-01-10|1332.59
#2018-01-11|1343.26
#2018-01-12|1359.87
#2018-01-15|1375.02
#2018-01-16|1361.50
#2018-01-17|1359.09
#2018-01-18|1367.18
#2018-01-19|1372.13
#2018-01-22|1378.39
#2018-01-23|1374.72
#2018-01-24|1382.66
#2018-01-25|1393.03
#2018-01-26|1387.63
#2018-01-29|1385.59
#2018-01-30|1372.51
#2018-01-31|1374.30
#2018-02-01|1368.83
#2018-02-02|1333.29
#2018-02-05|1320.70
#2018-02-06|1287.51
#2018-02-07|1296.72
#2018-02-08|1264.07
#2018-02-09|1247.20
#2018-02-12|1269.36
#2018-02-13|1280.02
#2018-02-14|1302.72
#2018-02-15|1327.49
#2018-02-16|1330.11
#2018-02-19|1318.40
#2018-02-20|1316.30
#2018-02-21|1325.23
#2018-02-22|1324.63
#2018-02-23|1319.59
#2018-02-26|1332.08
#2018-02-27|1319.69
#2018-02-28|1297.03
#2018-03-01|1272.62
#2018-03-02|1254.36
#2018-03-05|1271.51
#2018-03-06|1289.18
#2018-03-07|1294.25
#2018-03-08|1291.18
#2018-03-09|1300.15
#2018-03-12|1300.76
#2018-03-13|1298.97
#2018-03-14|1293.36
#2018-03-15|1291.56
#2018-03-16|1290.92
#2018-03-19|1274.97
#2018-03-20|1281.44
#2018-03-21|1292.87
#2018-03-22|1269.21
#2018-03-23|1264.47
#2018-03-26|1259.31
#2018-03-27|1272.76
#2018-03-28|1253.52
#2018-03-29|1261.78
#2018-03-30|1261.94
#2018-04-02|1263.00
#2018-04-03|1257.50
#2018-04-04|1239.26
#2018-04-05|1267.22
#2018-04-06|1259.02
#2018-04-09|1249.21
#2018-04-10|1270.05
#2018-04-11|1266.21
#2018-04-12|1273.89
#2018-04-13|1284.13
#2018-04-16|1278.71
#2018-04-17|1293.09
#2018-04-18|1327.23
#2018-04-19|1327.35
#2018-04-20|1318.82
#2018-04-23|1312.46
#2018-04-24|1316.31
#2018-04-25|1288.87
#2018-04-26|1291.77
#2018-04-27|1295.22
#2018-04-30|1287.27
#2018-05-01|1270.79
#2018-05-02|1289.61
#2018-05-03|1277.55
#2018-05-04|1285.93
#2018-05-07|1293.87
#2018-05-08|1287.32
#2018-05-09|1303.26
#2018-05-10|1311.96
#2018-05-11|1328.43
#2018-05-14|1330.85
#2018-05-15|1318.06
#2018-05-16|1333.37
#2018-05-17|1341.17
#2018-05-18|1328.92
#2018-05-21|1334.65
#2018-05-22|1344.00
#2018-05-23|1309.99
#2018-05-24|1304.68
#2018-05-25|1297.84
#2018-05-28|1291.82
#2018-05-29|1273.14
#2018-05-30|1283.85
#2018-05-31|1283.38
#2018-06-01|1300.05
#2018-06-04|1306.08
#2018-06-05|1308.72
#2018-06-06|1335.22
#2018-06-07|1332.96
#2018-06-08|1318.76
#2018-06-11|1331.89
#2018-06-12|1319.55
#2018-06-13|1325.35
#2018-06-14|1320.19
#2018-06-15|1290.52
#2018-06-18|1288.31
#2018-06-19|1261.07
#2018-06-20|1263.49
#2018-06-21|1255.61
#2018-06-22|1273.80
#2018-06-25|1244.73
#2018-06-26|1244.81
#2018-06-27|1250.50
#2018-06-28|1234.71
#2018-06-29|1259.12
#2018-07-02|1234.53
#2018-07-03|1238.81
#2018-07-04|1228.38
#2018-07-05|1249.34
#2018-07-06|1258.80
#2018-07-09|1274.56
#2018-07-10|1273.84
#2018-07-11|1245.11
#2018-07-12|1245.89
#2018-07-13|1245.15
#2018-07-16|1242.21
#2018-07-17|1253.42
#2018-07-18|1261.35
#2018-07-19|1242.62
#2018-07-20|1236.75
#2018-07-23|1231.95
#2018-07-24|1266.63
#2018-07-25|1257.25
#2018-07-26|1266.36
#2018-07-27|1268.34
#2018-07-30|1269.56
#2018-07-31|1277.51
#2018-08-01|1268.68
#2018-08-02|1239.61
#2018-08-03|1249.54
#2018-08-06|1238.30
#2018-08-07|1253.73
#2018-08-08|1250.39
#2018-08-09|1250.64
#2018-08-10|1213.36
#2018-08-13|1209.40
#2018-08-14|1203.23
#2018-08-15|1162.56
#2018-08-16|1178.30
#2018-08-17|1176.59
#2018-08-20|1188.50
#2018-08-21|1200.07
#2018-08-22|1212.86
#2018-08-23|1206.62
#2018-08-24|1222.37
#2018-08-27|1236.09
#2018-08-28|1251.01
#2018-08-29|1252.03
#2018-08-30|1242.20
#2018-08-31|1228.63
#2018-09-03|1227.52
#2018-09-04|1202.50
#2018-09-05|1199.54
#2018-09-06|1192.59
#2018-09-07|1185.36
#2018-09-10|1185.00
#2018-09-11|1179.97
#2018-09-12|1194.98
#2018-09-13|1206.46
#2018-09-14|1212.87
#2018-09-17|1219.51
#2018-09-18|1228.60
#2018-09-19|1249.49
#2018-09-20|1271.02
#2018-09-21|1285.09
#2018-09-24|1281.88
#2018-09-25|1289.18
#2018-09-26|1278.97
#2018-09-27|1268.58
#2018-09-28|1258.17
#2018-10-01|1258.01
#2018-10-02|1258.30
#2018-10-03|1259.49
#2018-10-04|1242.46
#2018-10-05|1221.22
#2018-10-08|1207.67
#2018-10-09|1210.69
#2018-10-10|1176.14
#2018-10-11|1162.92
#2018-10-12|1165.88
#2018-10-15|1172.42
#2018-10-16|1185.36
#2018-10-17|1177.13
#2018-10-18|1158.16
#2018-10-19|1146.08
#2018-10-22|1141.52
#2018-10-23|1112.83
#2018-10-24|1092.82
#2018-10-25|1104.01
#2018-10-26|1096.03
#2018-10-29|1105.38
#2018-10-30|1097.30
#2018-10-31|1124.59
#2018-11-01|1145.49
#2018-11-02|1153.97
#2018-11-05|1156.18
#2018-11-06|1148.41
#2018-11-07|1165.40
#2018-11-08|1161.59
#2018-11-09|1132.74
#2018-11-12|1111.88
#2018-11-13|1118.27
#2018-11-14|1109.14
#2018-11-15|1113.97
#2018-11-16|1123.28
#2018-11-19|1121.76
#2018-11-20|1088.48
#2018-11-21|1100.16
#2018-11-22|1087.14
#2018-11-23|1071.21
#2018-11-26|1078.64
#2018-11-27|1059.92
#2018-11-28|1061.46
#2018-11-29|1080.84
#2018-11-30|1068.74
#2018-12-03|1094.09
#2018-12-04|1082.71
#2018-12-05|1067.27
#2018-12-06|1034.72
#2018-12-07|1044.99
#2018-12-10|1015.35
#2018-12-11|1030.94
#2018-12-12|1055.51
#2018-12-13|1055.73
#2018-12-14|1041.51
#2018-12-17|1039.45
#2018-12-18|1037.35
#2018-12-19|1054.86
#2018-12-20|1034.23
#2018-12-21|1039.23
#2018-12-24|1037.47
#2018-12-25|1036.95
#2018-12-26|1035.50
#2018-12-27|1021.20
#2018-12-28|1039.32
#2018-12-31|1045.79
#2019-01-01|1045.85
#2019-01-02|1030.60
#2019-01-03|1016.62
#2019-01-04|1062.85
#2019-01-07|1072.52
#2019-01-08|1076.55
#2019-01-09|1095.19
#2019-01-10|1096.86
#2019-01-11|1092.46
#2019-01-14|1087.72
#2019-01-15|1090.11
#2019-01-16|1090.11
#2019-01-17|1093.71
#2019-01-18|1114.23
#2019-01-21|1110.25
#2019-01-22|1100.09
#2019-01-23|1096.39
#2019-01-24|1097.12
#2019-01-25|1123.57
#2019-01-28|1117.54
#2019-01-29|1127.84
#2019-01-30|1142.10
#2019-01-31|1146.58
#2019-02-01|1151.03
#2019-02-04|1148.80
#2019-02-05|1158.51
#2019-02-06|1158.01
#2019-02-07|1130.56
#2019-02-08|1115.23
#2019-02-11|1114.83
#2019-02-12|1126.14
#2019-02-13|1137.11
#2019-02-14|1132.04
#2019-02-15|1151.39
#2019-02-18|1159.90
#2019-02-19|1162.29
#2019-02-20|1182.35
#2019-02-21|1170.77
#2019-02-22|1181.79
#2019-02-25|1182.04
#2019-02-26|1194.49
#2019-02-27|1193.70
#2019-02-28|1181.67
#2019-03-01|1186.96
#2019-03-04|1183.38
#2019-03-05|1179.94
#2019-03-06|1187.68
#2019-03-07|1164.38
#2019-03-08|1150.83
#2019-03-11|1162.23
#2019-03-12|1168.73
#2019-03-13|1182.61
#2019-03-14|1182.93
#2019-03-15|1190.31
#2019-03-18|1199.33
#2019-03-19|1211.65
#2019-03-20|1200.06
#2019-03-21|1202.80
#2019-03-22|1176.01
#2019-03-25|1176.66
#2019-03-26|1177.73
#2019-03-27|1172.29
#2019-03-28|1170.46
#2019-03-29|1180.36
#2019-04-01|1208.17
#2019-04-02|1209.27
#2019-04-03|1235.42
#2019-04-04|1225.92
#2019-04-05|1236.93
#2019-04-08|1242.02
#2019-04-09|1237.10
#2019-04-10|1241.96
#2019-04-11|1236.05
#2019-04-12|1254.45
#2019-04-15|1250.53
#2019-04-16|1254.30
#2019-04-17|1255.23
#2019-04-18|1251.89
#2019-04-19|1251.97
#2019-04-22|1250.99
#2019-04-23|1244.45
#2019-04-24|1229.00
#2019-04-25|1219.03
#2019-04-26|1216.47
#2019-04-29|1212.45
#2019-04-30|1208.60
#2019-05-01|1209.12
#2019-05-02|1188.02
#2019-05-03|1198.66
#2019-05-06|1188.37
#2019-05-07|1166.10
#2019-05-08|1163.69
#2019-05-09|1143.19
#2019-05-10|1149.68
#2019-05-13|1126.12
#2019-05-14|1138.22
#2019-05-15|1138.47
#2019-05-16|1153.14
#2019-05-17|1145.03
#2019-05-20|1130.51
#2019-05-21|1137.88
#2019-05-22|1128.83
#2019-05-23|1105.35
#2019-05-24|1117.19
#2019-05-27|1120.14
#2019-05-28|1119.02
#2019-05-29|1099.50
#2019-05-30|1103.28
#2019-05-31|1095.81
#2019-06-03|1109.00
#2019-06-04|1125.44
#2019-06-05|1124.71
#2019-06-06|1125.42
#2019-06-07|1140.58
#2019-06-10|1144.45
#2019-06-11|1167.23
#2019-06-12|1166.11
#2019-06-13|1170.17
#2019-06-14|1159.18
#2019-06-17|1153.07
#2019-06-18|1175.08
#2019-06-19|1172.16
#2019-06-20|1190.95
#2019-06-21|1194.10
#2019-06-24|1197.71
#2019-06-25|1201.14
#2019-06-26|1200.53
#2019-06-27|1200.36
#2019-06-28|1215.18
#2019-07-01|1214.58
#2019-07-02|1206.78
#2019-07-03|1206.85
#2019-07-04|1203.35
#2019-07-05|1180.73
#2019-07-08|1186.16
#2019-07-09|1164.89
#2019-07-10|1173.60
#2019-07-11|1166.39
#2019-07-12|1174.88
#2019-07-15|1184.23
#2019-07-16|1187.94
#2019-07-17|1178.60
#2019-07-18|1169.11
#2019-07-19|1178.63
#2019-07-22|1182.84
#2019-07-23|1196.86
#2019-07-24|1192.80
#2019-07-25|1181.45
#2019-07-26|1169.54
#2019-07-29|1171.78
#2019-07-30|1159.52
#2019-07-31|1157.85
#2019-08-01|1136.70
#2019-08-02|1099.95
#2019-08-05|1083.45
#2019-08-06|1077.39
#2019-08-07|1078.82
#2019-08-08|1105.01
#2019-08-09|1087.95
#2019-08-12|1085.74
#2019-08-13|1093.06
#2019-08-14|1064.47
#2019-08-15|1050.98
#2019-08-16|1055.70
#2019-08-19|1070.92
#2019-08-20|1063.65
#2019-08-21|1075.49
#2019-08-22|1075.22
#2019-08-23|1067.36
#2019-08-26|1067.01
#2019-08-27|1070.56
#2019-08-28|1073.39
#2019-08-29|1090.32
#2019-08-30|1105.01
#2019-09-02|1097.84
#2019-09-03|1092.18
#2019-09-04|1116.23
#2019-09-05|1128.88
#2019-09-06|1134.64
#2019-09-09|1137.58
#2019-09-10|1149.39
#2019-09-11|1156.91
#2019-09-12|1166.91
#2019-09-13|1185.97
#2019-09-16|1170.19
#2019-09-17|1160.97
#2019-09-18|1162.40
#2019-09-19|1160.39
#2019-09-20|1155.18
#2019-09-23|1141.19
#2019-09-24|1129.43
#2019-09-25|1124.63
#2019-09-26|1122.54
#2019-09-27|1134.28
#2019-09-30|1131.92
#2019-10-01|1120.46
#2019-10-02|1094.70
#2019-10-03|1095.73
#2019-10-04|1100.52
#2019-10-07|1112.87
#2019-10-08|1097.62
#2019-10-09|1104.49
#2019-10-10|1127.15
#2019-10-11|1163.12
#2019-10-14|1147.38
#2019-10-15|1156.93
#2019-10-16|1155.43
#2019-10-17|1159.06
#2019-10-18|1162.18
#2019-10-21|1175.40
#2019-10-22|1167.27
#2019-10-23|1174.88
#2019-10-24|1183.50
#2019-10-25|1190.54
#2019-10-28|1199.31
#2019-10-29|1198.01
#2019-10-30|1188.71
#2019-10-31|1185.04
#2019-11-01|1208.90
#2019-11-04|1228.76
#2019-11-05|1231.54
#2019-11-06|1233.19
#2019-11-07|1237.67
#2019-11-08|1224.30
#2019-11-11|1213.43
#2019-11-12|1214.98
#2019-11-13|1210.20
#2019-11-14|1204.90
#2019-11-15|1221.05
#2019-11-18|1217.91
#2019-11-19|1219.38
#2019-11-20|1215.78
#2019-11-21|1206.09
#2019-11-22|1211.81
#2019-11-25|1218.66
#2019-11-26|1218.81
#2019-11-27|1214.75
#2019-11-28|1215.99
#2019-11-29|1208.37
#2019-12-02|1204.25
#2019-12-03|1196.18
#2019-12-04|1214.59
#2019-12-05|1207.61
#2019-12-06|1219.07
#2019-12-09|1225.98
#2019-12-10|1223.07
#2019-12-11|1231.46
#2019-12-12|1247.42
#2019-12-13|1258.30
#2019-12-16|1274.69
#2019-12-17|1267.80
#2019-12-18|1265.59
#2019-12-19|1268.88
#2019-12-20|1271.93
#2019-12-23|1268.78
#2019-12-24|1273.52
#2019-12-25|1274.14
#2019-12-26|1275.00
#2019-12-27|1288.66
#2019-12-30|1284.96
#2019-12-31|1289.46
#2020-01-01|1289.52
#2020-01-02|1297.12
#2020-01-03|1285.11
#2020-01-06|1277.14
#2020-01-07|1272.81
#2020-01-08|1274.88
#2020-01-09|1266.47
#2020-01-10|1267.72
#2020-01-13|1270.73
#2020-01-14|1264.20
#2020-01-15|1258.63
#2020-01-16|1264.33
#2020-01-17|1275.61
#2020-01-20|1278.17
#2020-01-21|1269.17
#2020-01-22|1266.17
#2020-01-23|1238.68
#2020-01-24|1245.93
#2020-01-27|1205.87
#2020-01-28|1214.73
#2020-01-29|1221.86
#2020-01-30|1216.23
#2020-01-31|1205.98
#2020-02-03|1199.57
#2020-02-04|1227.54
#2020-02-05|1243.02
#2020-02-06|1243.62
#2020-02-07|1226.29
#2020-02-10|1220.88
#2020-02-11|1240.22
#2020-02-12|1254.64
#2020-02-13|1244.86
#2020-02-14|1239.18
#2020-02-17|1241.57
#2020-02-18|1226.88
#2020-02-19|1237.76
#2020-02-20|1233.90
#2020-02-21|1234.94
#2020-02-24|1182.19
#2020-02-25|1166.03
#2020-02-26|1162.25
#2020-02-27|1121.98
#2020-02-28|1070.67
#2020-03-02|1090.09
#2020-03-03|1117.26
#2020-03-04|1128.49
#2020-03-05|1110.89
#2020-03-06|1087.58
#2020-03-09| 999.32
#2020-03-10| 991.26
#2020-03-11| 979.03
#2020-03-12| 843.79
#2020-03-13| 870.22
#2020-03-16| 830.48
#2020-03-17| 846.98
#2020-03-18| 796.35
#2020-03-19| 797.75
#2020-03-20| 811.94
#2020-03-23| 788.34
#2020-03-24| 872.03
#2020-03-25| 894.61
#2020-03-26| 920.32
#2020-03-27| 884.88
#2020-03-30| 902.86
#2020-03-31| 921.85
#2020-04-01| 890.91
#2020-04-02| 901.13
#2020-04-03| 891.44
#2020-04-06| 924.26
#2020-04-07| 966.29
#2020-04-08| 959.66
#2020-04-09| 990.28
#2020-04-10| 989.36
#2020-04-13| 985.57
#2020-04-14|1012.36
#2020-04-15| 960.74
#2020-04-16| 956.89
#2020-04-17| 986.39
#2020-04-20| 992.89
#2020-04-21| 947.75
#2020-04-22| 972.09
#2020-04-23| 993.54
#2020-04-24| 979.28
#2020-04-27| 994.63
#2020-04-28|1009.28
#2020-04-29|1039.99
#2020-04-30|1018.54
#2020-05-01|1007.36
#2020-05-04| 980.70
#2020-05-05| 994.27
#2020-05-06| 986.67
#2020-05-07|1004.98
#2020-05-08|1023.69
#2020-05-11|1002.84
#2020-05-12|1008.74
#2020-05-13| 984.27
#2020-05-14| 967.86
#2020-05-15| 983.55
#2020-05-18|1042.95
#2020-05-19|1050.30
#2020-05-20|1067.50
#2020-05-21|1051.43
#2020-05-22|1047.87
#2020-05-25|1055.21
#2020-05-26|1072.09
#2020-05-27|1075.97
#2020-05-28|1105.29
#2020-05-29|1097.93
#2020-06-01|1112.87
#2020-06-02|1144.93
#2020-06-03|1169.36
#2020-06-04|1172.02
#2020-06-05|1190.97
#2020-06-08|1192.25
#2020-06-09|1184.92
#2020-06-10|1178.80
#2020-06-11|1139.81
#2020-06-12|1135.20
#2020-06-15|1123.55
#2020-06-16|1148.44
#2020-06-17|1151.56
#2020-06-18|1144.35
#2020-06-19|1148.21
#2020-06-22|1150.92
#2020-06-23|1180.45
#2020-06-24|1144.79
#2020-06-25|1144.39
#2020-06-26|1135.08
#2020-06-29|1148.93
#2020-06-30|1152.23
#2020-07-01|1150.44
#2020-07-02|1173.74
#2020-07-03|1160.68
#2020-07-06|1185.39
#2020-07-07|1186.73
#2020-07-08|1190.78
#2020-07-09|1186.08
#2020-07-10|1198.63
#2020-07-13|1224.01
#2020-07-14|1220.53
#2020-07-15|1236.72
#2020-07-16|1236.30
#2020-07-17|1243.61
#2020-07-20|1260.01
#2020-07-21|1260.19
#2020-07-22|1264.86
#2020-07-23|1275.09
#2020-07-24|1267.97
#2020-07-27|1297.64
#2020-07-28|1288.37
#2020-07-29|1283.11
#2020-07-30|1253.81
#2020-07-31|1249.93
#2020-08-03|1268.14
#2020-08-04|1265.25
#2020-08-05|1311.31
#2020-08-06|1289.53
#2020-08-07|1275.52
#2020-08-10|1280.49
#2020-08-11|1292.26
#2020-08-12|1315.10
#2020-08-13|1310.57
#2020-08-14|1294.77
#2020-08-17|1312.72
#2020-08-18|1314.21
#2020-08-19|1315.52
#2020-08-20|1283.52
#2020-08-21|1278.07
#2020-08-24|1304.86
#2020-08-25|1292.55
#2020-08-26|1312.73
#2020-08-27|1294.10
#2020-08-28|1308.21
#2020-08-31|1313.03
#2020-09-01|1320.10
#2020-09-02|1316.88
#2020-09-03|1293.87
#2020-09-04|1297.07
#2020-09-07|1320.29
#2020-09-08|1304.62
#2020-09-09|1327.31
#2020-09-10|1327.01
#2020-09-11|1339.31
#2020-09-14|1345.28
#2020-09-15|1353.34
#2020-09-16|1364.83
#2020-09-17|1350.36
#2020-09-18|1353.41
#2020-09-21|1285.20
#2020-09-22|1277.46
#2020-09-23|1275.27
#2020-09-24|1261.33
#2020-09-25|1252.26
#2020-09-28|1275.61
#2020-09-29|1285.31
#2020-09-30|1284.09
#2020-10-01|1286.77
#2020-10-02|1293.15
#2020-10-05|1307.28
#2020-10-06|1298.18
#2020-10-07|1310.47
#2020-10-08|1315.19
#2020-10-09|1332.20
#2020-10-12|1336.87
#2020-10-13|1322.70
#2020-10-14|1331.59
#2020-10-15|1299.03
#2020-10-16|1315.55
#2020-10-19|1316.61
#2020-10-20|1311.44
#2020-10-21|1314.76
#2020-10-22|1300.16
#2020-10-23|1305.77
#2020-10-26|1284.19
#2020-10-27|1274.34
#2020-10-28|1217.84
#2020-10-29|1207.60
#2020-10-30|1208.89
#2020-11-02|1225.52
#2020-11-03|1264.96
#2020-11-04|1272.98
#2020-11-05|1303.75
#2020-11-06|1325.14
#2020-11-09|1342.02
#2020-11-10|1359.65
#2020-11-11|1353.16
#2020-11-12|1346.32
#2020-11-13|1348.55
#2020-11-16|1371.42
#2020-11-17|1370.31
#2020-11-18|1382.77
#2020-11-19|1363.86
#2020-11-20|1378.60
#2020-11-23|1376.91
#2020-11-24|1410.09
#2020-11-25|1407.37
#2020-11-26|1409.39
#2020-11-27|1424.13
#2020-11-30|1411.77
#2020-12-01|1443.64
#2020-12-02|1458.69
#2020-12-03|1478.53
#2020-12-04|1487.09
#2020-12-07|1492.09
#2020-12-08|1495.74
#2020-12-09|1497.24
#2020-12-10|1505.64
#2020-12-11|1491.54
#2020-12-14|1499.77
#2020-12-15|1518.95
#2020-12-16|1528.26
#2020-12-17|1552.67
#2020-12-18|1549.36
#2020-12-21|1517.10
#2020-12-22|1518.64
#2020-12-23|1537.78
#2020-12-24|1540.26
#2020-12-25|1540.46
#2020-12-28|1550.47
#2020-12-29|1559.35
#2020-12-30|1560.53
#2020-12-31|1550.24
#2021-01-01|1550.24
#2021-01-04|1596.00
#2021-01-05|1592.77
#2021-01-06|1629.42
#2021-01-07|1651.53
#2021-01-08|1656.00
#2021-01-11|1627.81
#2021-01-12|1632.31
#2021-01-13|1633.21
#2021-01-14|1645.20
#2021-01-15|1604.42
#2021-01-18|1609.47
#2021-01-19|1606.93
#2021-01-20|1627.04
#2021-01-21|1637.48
#2021-01-22|1618.10
#2021-01-25|1592.99
#2021-01-26|1611.38
#2021-01-27|1563.65
#2021-01-28|1580.74
#2021-01-29|1566.22
#2021-02-01|1581.22
#2021-02-02|1575.23
#2021-02-03|1578.97
#2021-02-04|1577.19
#2021-02-05|1589.60
#2021-02-08|1617.25
#2021-02-09|1618.85
#2021-02-10|1635.39
#2021-02-11|1638.24
#2021-02-12|1639.36
#2021-02-15|1679.38
#2021-02-16|1683.59
#2021-02-17|1656.29
#2021-02-18|1652.32
#2021-02-19|1688.67
#2021-02-22|1686.32
#2021-02-23|1676.95
#2021-02-24|1684.93
#2021-02-25|1699.44
#2021-02-26|1642.74
#2021-03-01|1673.20
#2021-03-02|1690.57
#2021-03-03|1695.40
#2021-03-04|1666.08
#2021-03-05|1641.01
#2021-03-08|1677.45
#2021-03-09|1672.93
#2021-03-10|1677.65
#2021-03-11|1702.09
#2021-03-12|1690.88
#2021-03-15|1673.54
#2021-03-16|1676.74
#2021-03-17|1659.62
#2021-03-18|1690.76
#2021-03-19|1662.97
#2021-03-22|1657.87
#2021-03-23|1636.74
#2021-03-24|1637.04
#2021-03-25|1620.11
#2021-03-26|1659.83
#2021-03-29|1658.08
#2021-03-30|1670.80
#2021-03-31|1669.77
#2021-04-01|1679.76
#2021-04-02|1680.16
#2021-04-05|1687.46
#2021-04-06|1711.05
#2021-04-07|1715.36
#2021-04-08|1720.18
#2021-04-09|1717.18
#2021-04-12|1706.77
#2021-04-13|1721.59
#2021-04-14|1744.40
#2021-04-15|1762.55
#2021-04-16|1785.90
#2021-04-19|1789.15
#2021-04-20|1760.23
#2021-04-21|1771.43
#2021-04-22|1772.13
#2021-04-23|1787.08
#2021-04-26|1811.65
#2021-04-27|1801.02
#2021-04-28|1797.96
#2021-04-29|1791.61
#2021-04-30|1757.78
#2021-05-03|1772.34
#2021-05-04|1757.22
#2021-05-05|1812.70
#2021-05-06|1831.39
#2021-05-07|1860.85
#2021-05-10|1885.10
#2021-05-11|1852.93
#2021-05-12|1843.95
#2021-05-13|1817.92
#2021-05-14|1822.64
#2021-05-17|1835.77
#2021-05-18|1847.28
#2021-05-19|1802.22
#2021-05-20|1811.84
#2021-05-21|1809.93
#2021-05-24|1812.62
#2021-05-25|1801.60
#2021-05-26|1797.68
#2021-05-27|1818.58
#2021-05-28|1819.85
#2021-05-31|1827.71
#2021-06-01|1860.26
#2021-06-02|1863.71
#2021-06-03|1836.48
#2021-06-04|1853.78
#2021-06-07|1842.64
#2021-06-08|1842.14
#2021-06-09|1826.21
#2021-06-10|1824.02
#2021-06-11|1834.04
#2021-06-14|1830.57
#2021-06-15|1812.03
#2021-06-16|1813.46
#2021-06-17|1752.21
#2021-06-18|1708.65
#2021-06-21|1737.19
#2021-06-22|1753.24
#2021-06-23|1765.81
#2021-06-24|1775.02
#2021-06-25|1784.53
#2021-06-28|1767.79
#2021-06-29|1771.10
#2021-06-30|1754.94
#2021-07-01|1764.73
#2021-07-02|1770.08
#2021-07-05|1787.40
#2021-07-06|1754.08
#2021-07-07|1779.15
#2021-07-08|1749.09
#2021-07-09|1796.24
#2021-07-12|1803.37
#2021-07-13|1803.45
#2021-07-14|1812.13
#2021-07-15|1810.86
#2021-07-16|1782.04
#2021-07-19|1733.79
#2021-07-20|1746.50
#2021-07-21|1780.14
#2021-07-22|1784.61
#2021-07-23|1798.00
#2021-07-26|1829.48
#2021-07-27|1832.41
#2021-07-28|1839.67
#2021-07-29|1872.81
#2021-07-30|1852.09
#2021-08-02|1863.94
#2021-08-03|1876.47
#2021-08-04|1886.22
#2021-08-05|1862.23
#2021-08-06|1842.31
#2021-08-09|1842.01
#2021-08-10|1850.61
#2021-08-11|1867.30
#2021-08-12|1859.77
#2021-08-13|1874.82
#2021-08-16|1854.27
#2021-08-17|1839.19
#2021-08-18|1822.73
#2021-08-19|1772.96
#2021-08-20|1765.39
#2021-08-23|1796.08
#2021-08-24|1821.19
#2021-08-25|1819.67
#2021-08-26|1806.89
#2021-08-27|1834.83
#2021-08-30|1843.57
#2021-08-31|1829.59
#2021-09-01|1827.89
#2021-09-02|1837.58
#2021-09-03|1845.85
#2021-09-06|1846.66
#2021-09-07|1835.85
#2021-09-08|1813.60
#2021-09-09|1810.12
#2021-09-10|1819.87
#2021-09-13|1821.89
#2021-09-14|1806.68
#2021-09-15|1802.64
#2021-09-16|1772.36
#2021-09-17|1722.04
#2021-09-20|1675.66
#2021-09-21|1682.47
#2021-09-22|1716.01
#2021-09-23|1733.20
#2021-09-24|1710.69
#2021-09-27|1705.09
#2021-09-28|1676.80
#2021-09-29|1673.20
#2021-09-30|1689.02
#2021-10-01|1673.74
#2021-10-04|1679.81
#2021-10-05|1687.24
#2021-10-06|1653.08
#2021-10-07|1698.99
#2021-10-08|1705.88
#2021-10-11|1732.90
#2021-10-12|1725.55
#2021-10-13|1738.78
#2021-10-14|1772.69
#2021-10-15|1785.17
#2021-10-18|1775.34
#2021-10-19|1785.11
#2021-10-20|1778.27
#2021-10-21|1749.35
#2021-10-22|1757.35
#2021-10-25|1770.75
#2021-10-26|1770.03
#2021-10-27|1755.77
#2021-10-28|1763.75
#2021-10-29|1741.39
#2021-11-01|1753.85
#2021-11-02|1730.35
#2021-11-03|1742.95
#2021-11-04|1734.35
#2021-11-05|1725.70
#2021-11-08|1749.04
#2021-11-09|1737.09
#2021-11-10|1735.73
#2021-11-11|1762.10
#2021-11-12|1754.74
#2021-11-15|1745.06
#2021-11-16|1735.45
#2021-11-17|1741.71
#2021-11-18|1731.03
#2021-11-19|1727.02
#2021-11-22|1825.26
#2021-11-23|1722.27
#2021-11-24|1706.78
#2021-11-25|1705.83
#2021-11-26|1653.08
#2021-11-29|1663.18
#2021-11-30|1663.65
#2021-12-01|1702.84
#2021-12-02|1690.99
#2021-12-03|1665.01
#2021-12-06|1683.88
#2021-12-07|1739.19
#2021-12-08|1736.03
#2021-12-09|1722.45
#2021-12-10|1716.21
#2021-12-13|1701.40
#2021-12-14|1701.33
#2021-12-15|1686.66
#2021-12-16|1725.93
#2021-12-17|1719.24
#2021-12-20|1686.62
#2021-12-21|1709.86
#2021-12-22|1726.93
#2021-12-23|1744.24
#2021-12-24|1744.71
#2021-12-27|1754.52
#2021-12-28|1760.92
#2021-12-29|1769.13
#2021-12-30|1768.38
#2021-12-31|1771.20
#2022-01-03|1769.54
#2022-01-04|1800.88
#2022-01-05|1824.18
#2022-01-06|1793.24
#2022-01-07|1816.23
#2022-01-10|1788.75
#2022-01-11|1811.12
#2022-01-12|1859.60
#2022-01-13|1865.65
#2022-01-14|1838.04
#2022-01-17|1842.96
#2022-01-18|1815.32
#2022-01-19|1851.11
#2022-01-20|1860.51
#2022-01-21|1811.89
#2022-01-24|1722.13
#2022-01-25|1738.38
#2022-01-26|1780.20
#2022-01-27|1770.86
#2022-01-28|1733.92
#2022-01-31|1732.80
#2022-02-01|1771.70
#2022-02-02|1786.90
#2022-02-03|1778.85
#2022-02-04|1761.94
#2022-02-07|1777.13
#2022-02-08|1793.96
#2022-02-09|1817.82
#2022-02-10|1836.19
#2022-02-11|1812.53
#2022-02-14|1783.68
#2022-02-15|1800.60
#2022-02-16|1828.54
#2022-02-17|1813.64
#2022-02-18|1805.25
#2022-02-21|1773.80
#2022-02-22|1783.61
#2022-02-23|1776.21
#2022-02-24|1682.65
#2022-02-25|1760.26
#2022-02-28|1756.78
#2022-03-01|1738.97
#2022-03-02|1750.00
#2022-03-03|1737.82
#2022-03-04|1663.75
#2022-03-07|1638.12
#2022-03-08|1583.25
#2022-03-09|1629.63
#2022-03-10|1637.28
#2022-03-11|1645.21
#2022-03-14|1632.18
#2022-03-15|1610.00
#2022-03-16|1657.63
#2022-03-17|1692.12
#2022-03-18|1690.97
#2022-03-21|1727.29
#2022-03-22|1729.47
#2022-03-23|1737.46
#2022-03-24|1741.68
#2022-03-25|1738.18
#2022-03-28|1718.61
#2022-03-29|1731.10
#2022-03-30|1761.53
#2022-03-31|1741.63
#2022-04-01|1749.60
#2022-04-04|1746.60
#2022-04-05|1749.13
#2022-04-06|1719.99
#2022-04-07|1715.34
#2022-04-08|1744.98
#2022-04-11|1734.40
#2022-04-12|1740.71
#2022-04-13|1744.32
#2022-04-14|1745.45
#2022-04-15|1745.46
#2022-04-18|1743.91
#2022-04-19|1735.48
#2022-04-20|1731.56
#2022-04-21|1714.75
#2022-04-22|1653.73
#2022-04-25|1581.92
#2022-04-26|1576.89
#2022-04-27|1598.43
#2022-04-28|1596.61
#2022-04-29|1632.93
#2022-05-02|1610.78
#2022-05-03|1608.00
#2022-05-04|1599.58
#2022-05-05|1578.35
#2022-05-06|1558.63
#2022-05-09|1493.31
#2022-05-10|1502.23
#2022-05-11|1538.12
#2022-05-12|1486.26
#2022-05-13|1517.26
#2022-05-16|1530.34
#2022-05-17|1586.91
#2022-05-18|1563.89
#2022-05-19|1563.46
#2022-05-20|1570.45
#2022-05-23|1616.83
#2022-05-24|1607.95
#2022-05-25|1614.04
#2022-05-26|1632.40
#2022-05-27|1656.93
#2022-05-30|1677.19
#2022-05-31|1651.07
#2022-06-01|1633.25
#2022-06-02|1658.30
#2022-06-03|1650.23
#2022-06-06|1675.88
#2022-06-07|1678.25
#2022-06-08|1666.80
#2022-06-09|1623.35
#2022-06-10|1549.64
#2022-06-13|1491.68
#2022-06-14|1463.26
#2022-06-15|1490.23
#2022-06-16|1449.84
#2022-06-17|1421.95
#2022-06-20|1436.63
#2022-06-21|1461.72
#2022-06-22|1410.45
#2022-06-23|1370.18
#2022-06-24|1397.31
#2022-06-27|1418.57
#2022-06-28|1418.03
#2022-06-29|1392.87
#2022-06-30|1356.03
#2022-07-01|1324.62
#2022-07-04|1348.15
#2022-07-05|1265.83
#2022-07-06|1280.10
#2022-07-07|1325.19
#2022-07-08|1335.91
#2022-07-11|1302.56
#2022-07-12|1297.74
#2022-07-13|1291.08
#2022-07-14|1235.39
#2022-07-15|1263.90
#2022-07-18|1307.07
#2022-07-19|1329.19
#2022-07-20|1326.38
#2022-07-21|1319.40
#2022-07-22|1332.88
#2022-07-25|1335.00
#2022-07-26|1324.78
#2022-07-27|1326.32
#2022-07-28|1359.81
#2022-07-29|1393.78
#2022-08-01|1393.22
#2022-08-02|1375.54
#2022-08-03|1364.25
#2022-08-04|1386.54
#2022-08-05|1383.19
#2022-08-08|1406.76
#2022-08-09|1395.62
#2022-08-10|1438.47
#2022-08-11|1439.78
#2022-08-12|1428.41
#2022-08-15|1413.06
#2022-08-16|1432.54
#2022-08-17|1407.29
#2022-08-18|1418.36
#2022-08-19|1381.93
#2022-08-22|1357.48
#2022-08-23|1379.55
#2022-08-24|1372.47
#2022-08-25|1383.77
#2022-08-26|1369.89
#2022-08-29|1360.64
#2022-08-30|1331.83
#2022-08-31|1323.38
#2022-09-01|1271.68
#2022-09-02|1313.23
#2022-09-05|1291.42
#2022-09-06|1300.42
#2022-09-07|1295.68
#2022-09-08|1304.00
#2022-09-09|1346.16
#2022-09-12|1388.52
#2022-09-13|1348.73
#2022-09-14|1322.55
#2022-09-15|1307.60
#2022-09-16|1293.32
#2022-09-19|1294.31
#2022-09-20|1274.27
#2022-09-21|1274.51
#2022-09-22|1255.74
#2022-09-23|1194.69
#2022-09-26|1181.96
#2022-09-27|1188.00
#2022-09-28|1199.55
#2022-09-29|1207.75
#2022-09-30|1230.32
#2022-10-03|1259.17
#2022-10-04|1321.57
#2022-10-05|1293.92
#2022-10-06|1279.74
#2022-10-07|1258.77
#2022-10-10|1260.25
#2022-10-11|1238.51
#2022-10-12|1231.85
#2022-10-13|1241.99
#2022-10-14|1242.73
#2022-10-17|1277.28
#2022-10-18|1278.79
#2022-10-19|1261.79
#2022-10-20|1280.21
#2022-10-21|1278.27
#2022-10-24|1298.55
#2022-10-25|1324.22
#2022-10-26|1361.56
#2022-10-27|1344.33
#2022-10-28|1321.36
#2022-10-31|1309.09
#2022-11-01|1326.99
#2022-11-02|1311.21
#2022-11-03|1279.94
#2022-11-04|1358.04
#2022-11-07|1386.08
#2022-11-08|1410.65
#2022-11-09|1395.88
#2022-11-10|1450.79
#2022-11-11|1498.91
#2022-11-14|1501.04
#2022-11-15|1508.96
#2022-11-16|1489.58
#2022-11-17|1460.34
#2022-11-18|1478.56
#2022-11-21|1442.14
#2022-11-22|1474.12
#2022-11-23|1507.19
#2022-11-24|1526.69
#2022-11-25|1519.29
#2022-11-28|1503.43
#2022-11-29|1509.78
#2022-11-30|1513.55
#2022-12-01|1542.69
#2022-12-02|1541.10
#2022-12-05|1547.34
#2022-12-06|1538.78
#2022-12-07|1518.91
#2022-12-08|1531.48
#2022-12-09|1538.85
#2022-12-12|1513.86
#2022-12-13|1556.29
#2022-12-14|1535.89
#2022-12-15|1498.26
#2022-12-16|1479.06
#2022-12-19|1482.67
#2022-12-20|1495.47
#2022-12-21|1522.33
#2022-12-22|1498.74
#2022-12-23|1512.34
#2022-12-26|1512.60
#2022-12-27|1513.93
#2022-12-28|1513.64
#2022-12-29|1522.07
#2022-12-30|1503.64
#2023-01-02|1522.86
#2023-01-03|1518.42
#2023-01-04|1525.85
#2023-01-05|1524.22
#2023-01-06|1571.92
#2023-01-09|1617.54
#2023-01-10|1596.77
#2023-01-11|1609.32
#2023-01-12|1632.31
#2023-01-13|1639.67
#2023-01-16|1636.89
#2023-01-17|1643.82
#2023-01-18|1672.43
#2023-01-19|1634.36
#2023-01-20|1651.25
#2023-01-23|1658.69
#2023-01-24|1654.37
#2023-01-25|1656.81
#2023-01-26|1656.69
#2023-01-27|1652.71
#2023-01-30|1649.83
#2023-01-31|1631.73
#2023-02-01|1637.29
#2023-02-02|1657.59
#2023-02-03|1648.05
#2023-02-06|1606.58
#2023-02-07|1607.37
#2023-02-08|1609.59
#2023-02-09|1610.84
#2023-02-10|1563.20
#2023-02-13|1581.36
#2023-02-14|1580.94
#2023-02-15|1573.63
#2023-02-16|1586.84
#2023-02-17|1579.14
#2023-02-20|1609.32
#2023-02-21|1589.70
#2023-02-22|1560.18
#2023-02-23|1545.21
#2023-02-24|1502.22
#2023-02-27|1527.22
#2023-02-28|1534.28
#2023-03-01|1555.45
#2023-03-02|1547.86
#2023-03-03|1571.45
#2023-03-06|1553.51
#2023-03-07|1515.53
#2023-03-08|1520.23
#2023-03-09|1509.51
#2023-03-10|1512.78
#2023-03-13|1491.56
#2023-03-14|1508.07
#2023-03-15|1421.48
#2023-03-16|1442.42
#2023-03-17|1436.71
#2023-03-20|1473.99
#2023-03-21|1482.34
#2023-03-22|1489.27
#2023-03-23|1503.98
#2023-03-24|1469.21
#2023-03-27|1478.59
#2023-03-28|1498.45
#2023-03-29|1517.04
#2023-03-30|1542.50
#2023-03-31|1542.58
#2023-04-03|1539.00
#2023-04-04|1545.19
#2023-04-05|1523.75
#2023-04-06|1531.66
#2023-04-07|1531.72
#2023-04-10|1520.14
#2023-04-11|1563.90
#2023-04-12|1572.74
#2023-04-13|1590.22
#2023-04-14|1580.73
#2023-04-17|1579.93
#2023-04-18|1606.70
#2023-04-19|1596.13
#2023-04-20|1597.21
#2023-04-21|1566.65
#2023-04-24|1575.60
#2023-04-25|1540.89
#2023-04-26|1547.81
#2023-04-27|1539.74
#2023-04-28|1557.05
#2023-05-01|1549.87
#2023-05-02|1523.74
#2023-05-03|1547.76
#2023-05-04|1534.00
#2023-05-05|1560.39
#2023-05-08|1566.61
#2023-05-09|1552.84
#2023-05-10|1546.20
#2023-05-11|1520.65
#2023-05-12|1517.79
#2023-05-15|1528.60
#2023-05-16|1515.16
#2023-05-17|1506.94
#2023-05-18|1499.22
#2023-05-19|1509.76
#2023-05-22|1507.86
#2023-05-23|1495.92
#2023-05-24|1466.09
#2023-05-25|1450.79
#2023-05-26|1469.74
#2023-05-29|1469.80
#2023-05-30|1456.01
#2023-05-31|1428.56
#2023-06-01|1457.05
#2023-06-02|1497.17
#2023-06-05|1488.11
#2023-06-06|1490.07
#2023-06-07|1494.78
#2023-06-08|1504.38
#2023-06-09|1491.90
#2023-06-12|1487.62
#2023-06-13|1519.67
#2023-06-14|1543.37
#2023-06-15|1546.79
#2023-06-16|1555.37
#2023-06-19|1519.25
#2023-06-20|1490.06
#2023-06-21|1482.23
#2023-06-22|1476.97
#2023-06-23|1454.33
#2023-06-26|1467.29
#2023-06-27|1469.93
#2023-06-28|1461.64
#2023-06-29|1460.17
#2023-06-30|1477.41
#2023-07-03|1494.35
#2023-07-04|1496.43
#2023-07-05|1475.67
#2023-07-06|1429.39
#2023-07-07|1460.73
#2023-07-10|1460.99
#2023-07-11|1484.57
#2023-07-12|1544.12
#2023-07-13|1570.17
#2023-07-14|1565.24
#2023-07-17|1542.57
#2023-07-18|1558.15
#2023-07-19|1546.14
#2023-07-20|1555.43
#2023-07-21|1537.67
#2023-07-24|1539.85
#2023-07-25|1567.97
#2023-07-26|1553.04
#2023-07-27|1554.25
#2023-07-28|1559.84
#2023-07-31|1564.16
#2023-08-01|1536.39
#2023-08-02|1497.06
#2023-08-03|1489.41
#2023-08-04|1506.33
#2023-08-07|1498.62
#2023-08-08|1473.02
#2023-08-09|1486.75
#2023-08-10|1500.48
#2023-08-11|1476.80
#2023-08-14|1455.96
#2023-08-15|1440.78
#2023-08-16|1436.11
#2023-08-17|1432.71
#2023-08-18|1415.66
#2023-08-21|1417.46
#2023-08-22|1429.70
#2023-08-23|1438.79
#2023-08-24|1433.87
#2023-08-25|1424.16
#2023-08-28|1440.78
#2023-08-29|1463.06
#2023-08-30|1481.92
#2023-08-31|1476.57
#2023-09-01|1481.88
#2023-09-04|1479.53
#2023-09-05|1456.92
#2023-09-06|1455.92
#2023-09-07|1437.13
#2023-09-08|1436.07
#2023-09-11|1458.34
#2023-09-12|1441.80
#2023-09-13|1438.03
#2023-09-14|1464.96
#2023-09-15|1482.44
#2023-09-18|1464.04
#2023-09-19|1463.50
#2023-09-20|1482.36
#2023-09-21|1441.68
#2023-09-22|1441.90
#2023-09-25|1422.90
#2023-09-26|1414.44
#2023-09-27|1404.14
#2023-09-28|1427.78
#2023-09-29|1440.74
#2023-10-02|1406.36
#2023-10-03|1380.42
#2023-10-04|1374.90
#2023-10-05|1376.64
#2023-10-06|1390.71
#2023-10-09|1390.24
#2023-10-10|1436.65
#2023-10-11|1442.63
#2023-10-12|1429.69
#2023-10-13|1416.83
#2023-10-16|1431.18
#2023-10-17|1429.05
#2023-10-18|1396.19
#2023-10-19|1385.08
#2023-10-20|1358.86
#2023-10-23|1353.65
#2023-10-24|1366.53
#2023-10-25|1368.99
#2023-10-26|1373.61
#2023-10-27|1388.17
#2023-10-30|1396.46
#2023-10-31|1398.61
#2023-11-01|1390.64
#2023-11-02|1424.39
#2023-11-03|1446.90
#2023-11-06|1448.81
#2023-11-07|1420.74
#2023-11-08|1423.72
#2023-11-09|1438.81
#2023-11-10|1416.23
#2023-11-13|1426.39
#2023-11-14|1484.45
#2023-11-15|1503.40
#2023-11-16|1488.20
#2023-11-17|1504.14
#2023-11-20|1514.42
#2023-11-21|1510.22
#2023-11-22|1498.83
#2023-11-23|1506.72
#2023-11-24|1516.57
#2023-11-27|1513.09
#2023-11-28|1522.54
#2023-11-29|1522.62
#2023-11-30|1513.46
#2023-12-01|1536.92
#2023-12-04|1512.03
#2023-12-05|1505.86
#2023-12-06|1518.27
#2023-12-07|1524.52
#2023-12-08|1513.64
#2023-12-11|1506.35
#2023-12-12|1504.17
#2023-12-13|1507.24
#2023-12-14|1573.53
#2023-12-15|1572.35
#2023-12-18|1576.63
#2023-12-19|1603.92
#2023-12-20|1601.11
#2023-12-21|1601.22
#2023-12-22|1607.94
#2023-12-25|1607.22
#2023-12-26|1607.06
#2023-12-27|1627.10
#2023-12-28|1622.86
#2023-12-29|1614.87
#2024-01-01|1614.93
#2024-01-02|1593.54
#2024-01-03|1553.93
#2024-01-04|1562.39
#2024-01-05|1558.65
#2024-01-08|1553.73
#2024-01-09|1531.41
#2024-01-10|1526.40
#2024-01-11|1516.99
#2024-01-12|1534.19
#2024-01-15|1521.37
#2024-01-16|1500.59
#2024-01-17|1467.70
#2024-01-18|1478.45
#2024-01-19|1466.92
#2024-01-22|1460.66
#2024-01-23|1465.63
#2024-01-24|1498.83
#2024-01-25|1498.05
#2024-01-26|1520.70
#2024-01-29|1515.20
#2024-01-30|1508.42
#2024-01-31|1519.88
#2024-02-01|1508.26
#2024-02-02|1489.57
#2024-02-05|1461.97
#2024-02-06|1482.69
#2024-02-07|1472.26
#2024-02-08|1463.57
#2024-02-09|1452.67
#2024-02-12|1465.68
#2024-02-13|1445.84
#2024-02-14|1449.50
#2024-02-15|1466.10
#2024-02-16|1486.76
#2024-02-19|1476.90
#2024-02-20|1492.55
#2024-02-21|1481.11
#2024-02-22|1485.42
#2024-02-23|1495.28
#2024-02-26|1484.30
#2024-02-27|1496.32
#2024-02-28|1480.69
#2024-02-29|1482.95
#2024-03-01|1496.96
#2024-03-04|1493.83
#2024-03-05|1490.54
#2024-03-06|1508.59
#2024-03-07|1540.96
#2024-03-08|1546.37
#2024-03-11|1537.04
#2024-03-12|1548.41
#2024-03-13|1565.93
#2024-03-14|1544.28
#2024-03-15|1550.56
#2024-03-18|1543.17
#2024-03-19|1547.59
#2024-03-20|1558.12
#2024-03-21|1579.73
#2024-03-22|1573.25
#2024-03-25|1576.76
#2024-03-26|1570.37
#2024-03-27|1578.78
#2024-03-28|1582.67
#2024-03-29|1582.84
#2024-04-01|1573.92
#2024-04-02|1589.87
#2024-04-03|1608.59
#2024-04-04|1626.38
#2024-04-05|1602.92
#2024-04-08|1627.11
#2024-04-09|1636.30
#2024-04-10|1617.35
#2024-04-11|1601.62
#2024-04-12|1610.45
#2024-04-15|1602.22
#2024-04-16|1568.29
#2024-04-17|1583.55
#2024-04-18|1588.02
#2024-04-19|1590.52
#2024-04-22|1582.68
#2024-04-23|1582.37
#2024-04-24|1584.00
#2024-04-25|1588.93
#2024-04-26|1602.38
#2024-04-29|1624.19
#2024-04-30|1603.83
#2024-05-01|1600.26
#2024-05-02|1598.42
#2024-05-03|1614.75
#2024-05-06|1626.77
#2024-05-07|1646.38
#2024-05-08|1634.56
#2024-05-09|1649.07
#2024-05-10|1655.35
#2024-05-13|1658.71
#2024-05-14|1666.13
#2024-05-15|1673.51
#2024-05-16|1675.20
#2024-05-17|1692.01
#2024-05-20|1705.28
#2024-05-21|1707.48
#2024-05-22|1677.55
#2024-05-23|1667.37
#2024-05-24|1670.19
#2024-05-27|1681.28
#2024-05-28|1675.24
#2024-05-29|1641.34
#2024-05-30|1653.83
#2024-05-31|1654.13
#2024-06-03|1657.62
#2024-06-04|1634.46
#2024-06-05|1631.28
#2024-06-06|1643.07
#2024-06-07|1625.39
#2024-06-10|1615.74
#2024-06-11|1598.13
#2024-06-12|1627.50
#2024-06-13|1591.13
#2024-06-14|1557.65
#2024-06-17|1559.25
#2024-06-18|1578.03
#2024-06-19|1582.91
#2024-06-20|1600.04
#2024-06-21|1580.99
#2024-06-24|1603.34
#2024-06-25|1597.92
#2024-06-26|1584.75
#2024-06-27|1582.03
#2024-06-28|1575.46
#2024-07-01|1577.91
#2024-07-02|1574.57
#2024-07-03|1611.75
#2024-07-04|1622.23
#2024-07-05|1617.93
#2024-07-08|1614.15
#2024-07-09|1599.16
#2024-07-10|1604.45
#2024-07-11|1622.89
#2024-07-12|1637.77
#2024-07-15|1614.43
#2024-07-16|1602.46
#2024-07-17|1611.73
#2024-07-18|1605.33
#2024-07-19|1575.16
#2024-07-22|1585.17
#2024-07-23|1565.90
#2024-07-24|1572.47
#2024-07-25|1563.49
#2024-07-26|1571.60
#2024-07-29|1555.92
#2024-07-30|1551.19
#2024-07-31|1578.78
#2024-08-01|1550.22
#2024-08-02|1531.18
#2024-08-05|1502.99
#2024-08-06|1496.10
#2024-08-07|1515.96
#2024-08-08|1509.58
#2024-08-09|1516.48
#2024-08-12|1515.90
#2024-08-13|1518.85
#2024-08-14|1524.18
#2024-08-15|1537.09
#2024-08-16|1542.55
#2024-08-19|1570.78
#2024-08-20|1573.25
#2024-08-21|1585.56
#2024-08-22|1573.26
#2024-08-23|1592.08
#2024-08-26|1593.74
#2024-08-27|1595.43
#2024-08-28|1588.37
#2024-08-29|1594.32
#2024-08-30|1590.98
#2024-09-02|1587.07
#2024-09-03|1553.65
#2024-09-04|1552.00
#2024-09-05|1539.56
#2024-09-06|1521.47
#2024-09-09|1523.35
#2024-09-10|1513.77
#2024-09-11|1513.82
#2024-09-12|1538.82
#2024-09-13|1568.17
#2024-09-16|1571.52
#2024-09-17|1586.00
#2024-09-18|1578.05
#2024-09-19|1614.75
#2024-09-20|1585.86
#2024-09-23|1599.69
#2024-09-24|1637.55
#2024-09-25|1643.16
#2024-09-26|1679.77
#2024-09-27|1704.53
#2024-09-30|1688.89
#2024-10-01|1671.65
#2024-10-02|1672.00
#2024-10-03|1645.83
#2024-10-04|1650.85
#2024-10-07|1646.43
#2024-10-08|1607.89
#2024-10-09|1613.70
#2024-10-10|1613.41
#2024-10-11|1624.75
#2024-10-14|1617.15
#2024-10-15|1594.94
#2024-10-16|1592.09
#2024-10-17|1590.62
#2024-10-18|1612.06
#2024-10-21|1600.68
#2024-10-22|1599.37
#2024-10-23|1574.78
#2024-10-24|1574.32
#2024-10-25|1590.17
#2024-10-28|1594.03
#2024-10-29|1588.27
#2024-10-30|1571.83
#2024-10-31|1550.95
#2024-11-01|1564.55
#2024-11-04|1565.52
#2024-11-05|1571.73
#2024-11-06|1530.87
#2024-11-07|1573.31
#2024-11-08|1526.75
#2024-11-11|1509.80
#2024-11-12|1455.22
#2024-11-13|1450.35
#2024-11-14|1454.07
#2024-11-15|1455.42
#2024-11-18|1466.47
#2024-11-19|1465.49
#2024-11-20|1456.06
#2024-11-21|1456.42
#2024-11-22|1456.76
#2024-11-25|1468.24
#2024-11-26|1447.34
#2024-11-27|1454.97
#2024-11-28|1452.29
#2024-11-29|1465.12
#2024-12-02|1466.72
#2024-12-03|1482.99
#2024-12-04|1487.04
#2024-12-05|1493.21
#2024-12-06|1490.61
#2024-12-09|1524.02
#2024-12-10|1504.34
#2024-12-11|1507.84
#2024-12-12|1492.16
#2024-12-13|1470.10
#2024-12-16|1462.97
#2024-12-17|1449.18
#2024-12-18|1436.96
#2024-12-19|1398.21
#2024-12-20|1399.10
#2024-12-23|1395.36
#2024-12-24|1400.43
#2024-12-25|1400.69
#2024-12-26|1400.04
#2024-12-27|1408.92
#2024-12-30|1394.21
#2024-12-31|1402.31
#2025-01-01|1402.31
#2025-01-02|1403.28
#2025-01-03|1389.86
#2025-01-06|1417.37
#2025-01-07|1416.27
#2025-01-08|1398.16
#2025-01-09|1413.04
#2025-01-10|1393.72
#2025-01-13|1392.10
#2025-01-14|1403.47
#2025-01-15|1424.70
#2025-01-16|1429.20
#2025-01-17|1450.69
#2025-01-20|1476.63
#2025-01-21|1471.49
#2025-01-22|1469.49
#2025-01-23|1465.20
#2025-01-24|1496.53
#2025-01-27|1485.07
#2025-01-28|1473.62
#2025-01-29|1476.47
#2025-01-30|1496.81
#2025-01-31|1488.86
#2025-02-03|1463.78
#2025-02-04|1480.47
#2025-02-05|1486.53
#2025-02-06|1520.25
#2025-02-07|1509.24
#2025-02-10|1513.42
#2025-02-11|1503.35
#2025-02-12|1511.95
#2025-02-13|1550.94
#2025-02-14|1570.48
#2025-02-17|1566.16
#2025-02-18|1565.00
#2025-02-19|1523.37
#2025-02-20|1540.62
#2025-02-21|1548.35
#2025-02-24|1537.03
#2025-02-25|1527.60
#2025-02-26|1546.57
#2025-02-27|1512.71
#2025-02-28|1505.68
#2025-03-03|1540.92
#2025-03-04|1514.67
#2025-03-05|1591.36
#2025-03-06|1626.84
#2025-03-07|1623.92
#2025-03-10|1605.68
#2025-03-11|1592.96
#2025-03-12|1593.22
#2025-03-13|1589.45
#2025-03-14|1612.01
#2025-03-17|1627.78
#2025-03-18|1640.40
#2025-03-19|1628.52
#2025-03-20|1608.63
#2025-03-21|1576.59
#2025-03-24|1574.63
#2025-03-25|1585.80
#2025-03-26|1573.37
#2025-03-27|1560.00
#2025-03-28|1553.29
#2025-03-31|1519.41
#2025-04-01|1538.60
#2025-04-02|1536.09
#2025-04-03|1484.34
#2025-04-04|1422.31
#2025-04-07|1363.15
#2025-04-08|1388.26
#2025-04-09|1368.71
#2025-04-10|1439.89
#2025-04-11|1477.61
#2025-04-14|1513.51
#2025-04-15|1523.64
#2025-04-16|1534.14
#2025-04-17|1523.78
#2025-04-18|1523.78
#2025-04-21|1541.58
#2025-04-22|1554.01
#2025-04-23|1554.68
#2025-04-24|1571.58
#2025-04-25|1569.56
#2025-04-28|1575.99
#2025-04-29|1582.34
#2025-04-30|1569.23
#2025-05-01|1563.15
#2025-05-02|1592.25
#2025-05-05|1593.30
#2025-05-06|1591.17
#2025-05-07|1592.91
#2025-05-08|1583.27
#2025-05-09|1594.34
#2025-05-12|1593.13
#2025-05-13|1609.82
#2025-05-14|1610.70
#2025-05-15|1614.22
#2025-05-16|1599.59
#2025-05-19|1618.52
#2025-05-20|1637.33
#2025-05-21|1647.42
#2025-05-22|1632.47
#2025-05-23|1640.19
#2025-05-26|1656.26
#2025-05-27|1652.15
#2025-05-28|1635.18
#2025-05-29|1642.76
#2025-05-30|1635.64
#2025-06-02|1649.14
#2025-06-03|1632.21
#2025-06-04|1655.62
#2025-06-05|1669.64
#2025-06-06|1645.90
#2025-06-09|1653.43
#2025-06-10|1664.18
#2025-06-11|1663.10
#2025-06-12|1669.79
#2025-06-13|1653.47
#2025-06-16|1666.91
#2025-06-17|1642.84
#2025-06-18|1633.00
#2025-06-19|1610.81
#2025-06-20|1615.40
#2025-06-23|1709.15
#2025-06-24|1731.95
#2025-06-25|1711.26
#2025-06-26|1757.88
#2025-06-27|1754.06
#2025-06-30|1741.83
#2025-07-01|1758.49
#2025-07-02|1788.87
#2025-07-03|1779.77
#2025-07-04|1772.47
#2025-07-07|1763.87
#2025-07-08|1766.66
#2025-07-09|1773.50
#2025-07-10|1796.09
#2025-07-11|1788.41
#2025-07-14|1775.31
#2025-07-15|1762.27
#2025-07-16|1743.43
#2025-07-17|1749.06
#2025-07-18|1760.22
#2025-07-21|1801.30
#2025-07-22|1806.94
#2025-07-23|1827.72
#2025-07-24|1822.76
#2025-07-25|1803.98
#2025-07-28|1783.92
#2025-07-29|1755.50
#2025-07-30|1739.58
#2025-07-31|1698.83
#2025-08-01|1695.72
#2025-08-04|1713.23
#2025-08-05|1732.13
#2025-08-06|1741.39
#2025-08-07|1767.02
#2025-08-08|1788.02
#2025-08-11|1766.32
#2025-08-12|1784.23
#2025-08-13|1800.86
#2025-08-14|1789.85
#2025-08-15|1806.48
#2025-08-18|1788.16
#2025-08-19|1812.21
#2025-08-20|1815.25
#2025-08-21|1810.70
#2025-08-22|1846.19
#2025-08-25|1837.82
#2025-08-26|1822.93
#2025-08-27|1804.76
#2025-08-28|1815.70
#2025-08-29|1814.73
#2025-09-01|1826.10
#2025-09-02|1800.53
#2025-09-03|1821.73
#2025-09-04|1802.38
#2025-09-05|1831.70
#2025-09-08|1851.49
#2025-09-09|1855.80
#2025-09-10|1852.11
#2025-09-11|1859.71
#2025-09-12|1864.06
#2025-09-15|1877.21
#2025-09-16|1883.40
#2025-09-17|1871.23
#2025-09-18|1853.38
#2025-09-19|1866.33
#2025-09-22|1880.14
#2025-09-23|1904.30
#2025-09-24|1900.62
#2025-09-25|1884.50
#2025-09-26|1902.64
#2025-09-29|1926.75
#2025-09-30|1932.46
#2025-10-01|1948.11
#2025-10-02|1936.29
#2025-10-03|1955.70
#2025-10-06|1955.07
#2025-10-07|1943.74
#2025-10-08|1964.70
#2025-10-09|1949.97
#2025-10-10|1908.60
#2025-10-13|1951.55
#2025-10-14|1936.85
#2025-10-15|1958.99
#2025-10-16|1995.28
#2025-10-17|1955.49
#2025-10-20|1973.51
#2025-10-21|1926.44
#2025-10-22|1922.96
#2025-10-23|1956.42
#2025-10-24|1963.75
#2025-10-27|1937.26
#2025-10-28|1951.48
#2025-10-29|1961.13
#2025-10-30|1938.79
#2025-10-31|1926.25
#2025-11-03|1905.86
#2025-11-04|1867.10
#2025-11-05|1882.27
#2025-11-06|1896.35
#2025-11-07|1899.92
#2025-11-10|1928.86
#2025-11-11|1957.79
#2025-11-12|1981.18
#2025-11-13|1997.20
#2025-11-14|1960.80
#2025-11-17|1940.84
#2025-11-18|1895.71
#2025-11-19|1915.32
#2025-11-20|1906.51
#2025-11-21|1883.04
#2025-11-24|1910.04
#2025-11-25|1935.12
#2025-11-26|1965.74
#2025-11-27|1961.11
#2025-11-28|1985.97
#2025-12-01|2004.03
#2025-12-02|1977.40
#2025-12-03|2000.45
#2025-12-04|2000.19
#2025-12-05|2013.55
#2025-12-08|1987.29
#2025-12-09|1981.44
#2025-12-10|1991.37
#2025-12-11|2027.38
#2025-12-12|2025.52
#2025-12-15|2032.15
#2025-12-16|2033.62
#2025-12-17|2043.66
#2025-12-18|2055.59
#2025-12-19|2055.78
#2025-12-22|2090.89
#2025-12-23|2100.87
#2025-12-24|2107.85
#2025-12-25|2108.49
#2025-12-26|2108.13
#2025-12-29|2094.51
#2025-12-30|2118.72