Table Data - NASDAQ EMEA Large Cap NTR Index
| Title | NASDAQ EMEA Large Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEMEALCN |
| 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 2025-12-18 |
| Last Updated | 2025-12-18 10:44 PM CST |
| Notes | For more information about this series, see: NQEMEALCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 610.41 |
| 2001-04-02 | 607.60 |
| 2001-04-03 | 589.93 |
| 2001-04-04 | 604.07 |
| 2001-04-05 | 614.36 |
| 2001-04-06 | 615.77 |
| 2001-04-09 | 625.57 |
| 2001-04-10 | 634.66 |
| 2001-04-11 | 634.09 |
| 2001-04-12 | 639.20 |
| 2001-04-13 | . |
| 2001-04-16 | 634.24 |
| 2001-04-17 | 629.11 |
| 2001-04-18 | 640.75 |
| 2001-04-19 | 650.18 |
| 2001-04-20 | 651.72 |
| 2001-04-23 | 643.81 |
| 2001-04-24 | 644.86 |
| 2001-04-25 | 644.92 |
| 2001-04-26 | 651.83 |
| 2001-04-27 | 656.23 |
| 2001-04-30 | 658.11 |
| 2001-05-01 | 659.34 |
| 2001-05-02 | 656.20 |
| 2001-05-03 | 643.09 |
| 2001-05-04 | 651.62 |
| 2001-05-07 | 653.20 |
| 2001-05-08 | 648.09 |
| 2001-05-09 | 643.52 |
| 2001-05-10 | 654.71 |
| 2001-05-11 | 646.76 |
| 2001-05-14 | 632.67 |
| 2001-05-15 | 643.48 |
| 2001-05-16 | 649.72 |
| 2001-05-17 | 654.65 |
| 2001-05-18 | 656.58 |
| 2001-05-21 | 660.10 |
| 2001-05-22 | 657.94 |
| 2001-05-23 | 647.86 |
| 2001-05-24 | 646.64 |
| 2001-05-25 | 642.48 |
| 2001-05-28 | . |
| 2001-05-29 | 636.58 |
| 2001-05-30 | 629.87 |
| 2001-05-31 | 625.54 |
| 2001-06-01 | 623.78 |
| 2001-06-04 | 627.25 |
| 2001-06-05 | 634.64 |
| 2001-06-06 | 628.11 |
| 2001-06-07 | 628.35 |
| 2001-06-08 | 627.24 |
| 2001-06-11 | 617.36 |
| 2001-06-12 | 608.41 |
| 2001-06-13 | 614.77 |
| 2001-06-14 | 611.69 |
| 2001-06-15 | 610.09 |
| 2001-06-18 | 603.18 |
| 2001-06-19 | 603.05 |
| 2001-06-20 | 598.29 |
| 2001-06-21 | 599.99 |
| 2001-06-22 | 601.87 |
| 2001-06-25 | 605.51 |
| 2001-06-26 | 596.22 |
| 2001-06-27 | 595.75 |
| 2001-06-28 | 596.83 |
| 2001-06-29 | 601.50 |
| 2001-07-02 | 611.02 |
| 2001-07-03 | 602.37 |
| 2001-07-04 | . |
| 2001-07-05 | 587.52 |
| 2001-07-06 | 580.34 |
| 2001-07-09 | 582.41 |
| 2001-07-10 | 581.44 |
| 2001-07-11 | 576.04 |
| 2001-07-12 | 579.71 |
| 2001-07-13 | 583.76 |
| 2001-07-16 | 582.21 |
| 2001-07-17 | 575.19 |
| 2001-07-18 | 579.00 |
| 2001-07-19 | 587.50 |
| 2001-07-20 | 584.42 |
| 2001-07-23 | 583.52 |
| 2001-07-24 | 577.38 |
| 2001-07-25 | 572.85 |
| 2001-07-26 | 576.18 |
| 2001-07-27 | 585.19 |
| 2001-07-30 | 592.74 |
| 2001-07-31 | 599.40 |
| 2001-08-01 | 604.19 |
| 2001-08-02 | 605.83 |
| 2001-08-03 | 602.03 |
| 2001-08-06 | 598.28 |
| 2001-08-07 | 596.61 |
| 2001-08-08 | 588.14 |
| 2001-08-09 | 583.29 |
| 2001-08-10 | 582.55 |
| 2001-08-13 | 587.41 |
| 2001-08-14 | 595.16 |
| 2001-08-15 | 598.86 |
| 2001-08-16 | 592.30 |
| 2001-08-17 | 584.54 |
| 2001-08-20 | 583.29 |
| 2001-08-21 | 590.82 |
| 2001-08-22 | 594.35 |
| 2001-08-23 | 590.91 |
| 2001-08-24 | 600.70 |
| 2001-08-27 | 599.61 |
| 2001-08-28 | 592.82 |
| 2001-08-29 | 591.97 |
| 2001-08-30 | 579.67 |
| 2001-08-31 | 580.77 |
| 2001-09-03 | . |
| 2001-09-04 | 572.60 |
| 2001-09-05 | 561.91 |
| 2001-09-06 | 549.69 |
| 2001-09-07 | 542.41 |
| 2001-09-10 | 536.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 517.93 |
| 2001-09-18 | 515.05 |
| 2001-09-19 | 506.49 |
| 2001-09-20 | 485.71 |
| 2001-09-21 | 468.39 |
| 2001-09-24 | 492.91 |
| 2001-09-25 | 501.97 |
| 2001-09-26 | 507.83 |
| 2001-09-27 | 514.75 |
| 2001-09-28 | 526.72 |
| 2001-10-01 | 517.13 |
| 2001-10-02 | 521.14 |
| 2001-10-03 | 525.79 |
| 2001-10-04 | 539.53 |
| 2001-10-05 | 539.45 |
| 2001-10-08 | 539.87 |
| 2001-10-09 | 537.32 |
| 2001-10-10 | 547.01 |
| 2001-10-11 | 548.68 |
| 2001-10-12 | 547.98 |
| 2001-10-15 | 537.02 |
| 2001-10-16 | 542.33 |
| 2001-10-17 | 552.94 |
| 2001-10-18 | 542.22 |
| 2001-10-19 | 531.44 |
| 2001-10-22 | 536.08 |
| 2001-10-23 | 546.94 |
| 2001-10-24 | 549.52 |
| 2001-10-25 | 541.99 |
| 2001-10-26 | 553.01 |
| 2001-10-29 | 548.01 |
| 2001-10-30 | 537.36 |
| 2001-10-31 | 540.85 |
| 2001-11-01 | 547.79 |
| 2001-11-02 | 548.73 |
| 2001-11-05 | 557.87 |
| 2001-11-06 | 557.71 |
| 2001-11-07 | 564.02 |
| 2001-11-08 | 571.05 |
| 2001-11-09 | 564.82 |
| 2001-11-12 | 553.49 |
| 2001-11-13 | 563.88 |
| 2001-11-14 | 563.17 |
| 2001-11-15 | 562.84 |
| 2001-11-16 | 569.28 |
| 2001-11-19 | 571.04 |
| 2001-11-20 | 565.55 |
| 2001-11-21 | 561.86 |
| 2001-11-22 | . |
| 2001-11-23 | 563.35 |
| 2001-11-26 | 564.91 |
| 2001-11-27 | 558.76 |
| 2001-11-28 | 554.26 |
| 2001-11-29 | 553.43 |
| 2001-11-30 | 559.54 |
| 2001-12-03 | 554.34 |
| 2001-12-04 | 562.14 |
| 2001-12-05 | 576.41 |
| 2001-12-06 | 580.32 |
| 2001-12-07 | 573.71 |
| 2001-12-10 | 563.79 |
| 2001-12-11 | 564.36 |
| 2001-12-12 | 562.63 |
| 2001-12-13 | 554.98 |
| 2001-12-14 | 552.82 |
| 2001-12-17 | 567.62 |
| 2001-12-18 | 566.05 |
| 2001-12-19 | 559.15 |
| 2001-12-20 | 555.40 |
| 2001-12-21 | 560.43 |
| 2001-12-24 | 556.83 |
| 2001-12-25 | . |
| 2001-12-26 | 558.28 |
| 2001-12-27 | 569.80 |
| 2001-12-28 | 570.56 |
| 2001-12-31 | 574.41 |
| 2002-01-01 | . |
| 2002-01-02 | 574.60 |
| 2002-01-03 | 583.04 |
| 2002-01-04 | 580.69 |
| 2002-01-07 | 573.78 |
| 2002-01-08 | 568.10 |
| 2002-01-09 | 566.67 |
| 2002-01-10 | 563.03 |
| 2002-01-11 | 565.07 |
| 2002-01-14 | 554.26 |
| 2002-01-15 | 557.00 |
| 2002-01-16 | 547.62 |
| 2002-01-17 | 552.88 |
| 2002-01-18 | 551.97 |
| 2002-01-21 | . |
| 2002-01-22 | 548.83 |
| 2002-01-23 | 553.18 |
| 2002-01-24 | 557.54 |
| 2002-01-25 | 547.24 |
| 2002-01-28 | 549.03 |
| 2002-01-29 | 541.14 |
| 2002-01-30 | 534.56 |
| 2002-01-31 | 541.08 |
| 2002-02-01 | 542.31 |
| 2002-02-04 | 538.43 |
| 2002-02-05 | 530.38 |
| 2002-02-06 | 525.03 |
| 2002-02-07 | 531.21 |
| 2002-02-08 | 532.52 |
| 2002-02-11 | 540.54 |
| 2002-02-12 | 538.92 |
| 2002-02-13 | 540.92 |
| 2002-02-14 | 545.91 |
| 2002-02-15 | 542.12 |
| 2002-02-18 | . |
| 2002-02-19 | 528.59 |
| 2002-02-20 | 524.06 |
| 2002-02-21 | 528.57 |
| 2002-02-22 | 526.01 |
| 2002-02-25 | 531.04 |
| 2002-02-26 | 533.48 |
| 2002-02-27 | 539.11 |
| 2002-02-28 | 538.49 |
| 2002-03-01 | 543.75 |
| 2002-03-04 | 557.64 |
| 2002-03-05 | 555.41 |
| 2002-03-06 | 560.23 |
| 2002-03-07 | 565.90 |
| 2002-03-08 | 566.78 |
| 2002-03-11 | 563.40 |
| 2002-03-12 | 556.68 |
| 2002-03-13 | 557.76 |
| 2002-03-14 | 562.20 |
| 2002-03-15 | 568.16 |
| 2002-03-18 | 570.12 |
| 2002-03-19 | 572.41 |
| 2002-03-20 | 567.66 |
| 2002-03-21 | 565.14 |
| 2002-03-22 | 565.99 |
| 2002-03-25 | 560.71 |
| 2002-03-26 | 561.87 |
| 2002-03-27 | 560.22 |
| 2002-03-28 | 566.51 |
| 2002-03-29 | . |
| 2002-04-01 | 571.66 |
| 2002-04-02 | 569.31 |
| 2002-04-03 | 568.46 |
| 2002-04-04 | 563.66 |
| 2002-04-05 | 562.09 |
| 2002-04-08 | 551.59 |
| 2002-04-09 | 553.32 |
| 2002-04-10 | 559.65 |
| 2002-04-11 | 552.00 |
| 2002-04-12 | 552.28 |
| 2002-04-15 | 557.61 |
| 2002-04-16 | 568.37 |
| 2002-04-17 | 571.52 |
| 2002-04-18 | 568.36 |
| 2002-04-19 | 568.59 |
| 2002-04-22 | 563.64 |
| 2002-04-23 | 561.81 |
| 2002-04-24 | 560.82 |
| 2002-04-25 | 559.11 |
| 2002-04-26 | 556.09 |
| 2002-04-29 | 556.32 |
| 2002-04-30 | 558.75 |
| 2002-05-01 | 559.93 |
| 2002-05-02 | 557.70 |
| 2002-05-03 | 559.10 |
| 2002-05-06 | 559.16 |
| 2002-05-07 | 551.26 |
| 2002-05-08 | 561.66 |
| 2002-05-09 | 560.04 |
| 2002-05-10 | 555.60 |
| 2002-05-13 | 559.87 |
| 2002-05-14 | 562.07 |
| 2002-05-15 | 568.18 |
| 2002-05-16 | 567.30 |
| 2002-05-17 | 570.56 |
| 2002-05-20 | 567.73 |
| 2002-05-21 | 565.15 |
| 2002-05-22 | 561.77 |
| 2002-05-23 | 559.51 |
| 2002-05-24 | 560.69 |
| 2002-05-27 | . |
| 2002-05-28 | 559.23 |
| 2002-05-29 | 559.58 |
| 2002-05-30 | 554.31 |
| 2002-05-31 | 557.56 |
| 2002-06-03 | 554.89 |
| 2002-06-04 | 546.95 |
| 2002-06-05 | 539.37 |
| 2002-06-06 | 541.11 |
| 2002-06-07 | 533.58 |
| 2002-06-10 | 533.89 |
| 2002-06-11 | 538.44 |
| 2002-06-12 | 527.95 |
| 2002-06-13 | 521.03 |
| 2002-06-14 | 509.24 |
| 2002-06-17 | 524.97 |
| 2002-06-18 | 524.96 |
| 2002-06-19 | 520.23 |
| 2002-06-20 | 513.23 |
| 2002-06-21 | 513.99 |
| 2002-06-24 | 503.66 |
| 2002-06-25 | 513.30 |
| 2002-06-26 | 511.81 |
| 2002-06-27 | 515.96 |
| 2002-06-28 | 535.26 |
| 2002-07-01 | 537.50 |
| 2002-07-02 | 518.99 |
| 2002-07-03 | 501.94 |
| 2002-07-04 | . |
| 2002-07-05 | 531.11 |
| 2002-07-08 | 535.89 |
| 2002-07-09 | 533.02 |
| 2002-07-10 | 513.38 |
| 2002-07-11 | 494.93 |
| 2002-07-12 | 496.88 |
| 2002-07-15 | 478.04 |
| 2002-07-16 | 480.10 |
| 2002-07-17 | 495.90 |
| 2002-07-18 | 502.49 |
| 2002-07-19 | 479.43 |
| 2002-07-22 | 451.77 |
| 2002-07-23 | 435.49 |
| 2002-07-24 | 431.73 |
| 2002-07-25 | 451.54 |
| 2002-07-26 | 451.50 |
| 2002-07-29 | 473.94 |
| 2002-07-30 | 475.55 |
| 2002-07-31 | 473.39 |
| 2002-08-01 | 454.39 |
| 2002-08-02 | 455.88 |
| 2002-08-05 | 441.50 |
| 2002-08-06 | 452.30 |
| 2002-08-07 | 449.72 |
| 2002-08-08 | 467.08 |
| 2002-08-09 | 476.26 |
| 2002-08-12 | 467.79 |
| 2002-08-13 | 472.88 |
| 2002-08-14 | 464.98 |
| 2002-08-15 | 476.89 |
| 2002-08-16 | 481.13 |
| 2002-08-19 | 492.47 |
| 2002-08-20 | 483.41 |
| 2002-08-21 | 490.60 |
| 2002-08-22 | 496.10 |
| 2002-08-23 | 489.31 |
| 2002-08-26 | 484.94 |
| 2002-08-27 | 498.57 |
| 2002-08-28 | 479.01 |
| 2002-08-29 | 472.28 |
| 2002-08-30 | 475.87 |
| 2002-09-02 | . |
| 2002-09-03 | 453.46 |
| 2002-09-04 | 454.84 |
| 2002-09-05 | 452.32 |
| 2002-09-06 | 464.04 |
| 2002-09-09 | 456.61 |
| 2002-09-10 | 464.76 |
| 2002-09-11 | 473.31 |
| 2002-09-12 | 457.08 |
| 2002-09-13 | 448.68 |
| 2002-09-16 | 444.80 |
| 2002-09-17 | 439.68 |
| 2002-09-18 | 427.03 |
| 2002-09-19 | 421.46 |
| 2002-09-20 | 422.82 |
| 2002-09-23 | 408.23 |
| 2002-09-24 | 402.12 |
| 2002-09-25 | 408.19 |
| 2002-09-26 | 426.90 |
| 2002-09-27 | 425.99 |
| 2002-09-30 | 411.21 |
| 2002-10-01 | 416.58 |
| 2002-10-02 | 429.80 |
| 2002-10-03 | 425.00 |
| 2002-10-04 | 413.56 |
| 2002-10-07 | 408.50 |
| 2002-10-08 | 400.21 |
| 2002-10-09 | 399.96 |
| 2002-10-10 | 409.28 |
| 2002-10-11 | 429.58 |
| 2002-10-14 | 426.17 |
| 2002-10-15 | 449.14 |
| 2002-10-16 | 441.34 |
| 2002-10-17 | 451.28 |
| 2002-10-18 | 448.80 |
| 2002-10-21 | 450.37 |
| 2002-10-22 | 447.58 |
| 2002-10-23 | 433.83 |
| 2002-10-24 | 444.04 |
| 2002-10-25 | 443.31 |
| 2002-10-28 | 450.25 |
| 2002-10-29 | 433.37 |
| 2002-10-30 | 443.50 |
| 2002-10-31 | 452.72 |
| 2002-11-01 | 450.00 |
| 2002-11-04 | 464.21 |
| 2002-11-05 | 468.23 |
| 2002-11-06 | 461.37 |
| 2002-11-07 | 457.07 |
| 2002-11-08 | 453.99 |
| 2002-11-11 | 450.71 |
| 2002-11-12 | 457.35 |
| 2002-11-13 | 453.49 |
| 2002-11-14 | 461.63 |
| 2002-11-15 | 465.16 |
| 2002-11-18 | 470.86 |
| 2002-11-19 | 469.19 |
| 2002-11-20 | 465.64 |
| 2002-11-21 | 479.07 |
| 2002-11-22 | 478.63 |
| 2002-11-25 | 472.59 |
| 2002-11-26 | 463.06 |
| 2002-11-27 | 472.23 |
| 2002-11-28 | . |
| 2002-11-29 | 474.90 |
| 2002-12-02 | 474.76 |
| 2002-12-03 | 465.37 |
| 2002-12-04 | 465.58 |
| 2002-12-05 | 460.67 |
| 2002-12-06 | 462.15 |
| 2002-12-09 | 452.41 |
| 2002-12-10 | 454.93 |
| 2002-12-11 | 459.35 |
| 2002-12-12 | 455.78 |
| 2002-12-13 | 453.13 |
| 2002-12-16 | 465.18 |
| 2002-12-17 | 462.98 |
| 2002-12-18 | 452.81 |
| 2002-12-19 | 450.83 |
| 2002-12-20 | 455.89 |
| 2002-12-23 | 457.19 |
| 2002-12-24 | 458.72 |
| 2002-12-25 | . |
| 2002-12-26 | 459.39 |
| 2002-12-27 | 447.97 |
| 2002-12-30 | 454.89 |
| 2002-12-31 | 459.68 |
| 2003-01-01 | . |
| 2003-01-02 | 468.70 |
| 2003-01-03 | 473.39 |
| 2003-01-06 | 478.24 |
| 2003-01-07 | 472.12 |
| 2003-01-08 | 463.58 |
| 2003-01-09 | 470.21 |
| 2003-01-10 | 473.67 |
| 2003-01-13 | 474.24 |
| 2003-01-14 | 477.57 |
| 2003-01-15 | 470.44 |
| 2003-01-16 | 469.29 |
| 2003-01-17 | 461.67 |
| 2003-01-20 | . |
| 2003-01-21 | 451.28 |
| 2003-01-22 | 443.89 |
| 2003-01-23 | 443.31 |
| 2003-01-24 | 440.57 |
| 2003-01-27 | 426.21 |
| 2003-01-28 | 427.83 |
| 2003-01-29 | 431.74 |
| 2003-01-30 | 437.71 |
| 2003-01-31 | 437.48 |
| 2003-02-03 | 444.97 |
| 2003-02-04 | 435.31 |
| 2003-02-05 | 442.98 |
| 2003-02-06 | 433.04 |
| 2003-02-07 | 427.83 |
| 2003-02-10 | 423.66 |
| 2003-02-11 | 432.40 |
| 2003-02-12 | 424.70 |
| 2003-02-13 | 425.85 |
| 2003-02-14 | 433.12 |
| 2003-02-17 | . |
| 2003-02-18 | 441.20 |
| 2003-02-19 | 432.28 |
| 2003-02-20 | 433.02 |
| 2003-02-21 | 437.56 |
| 2003-02-24 | 429.87 |
| 2003-02-25 | 416.80 |
| 2003-02-26 | 415.69 |
| 2003-02-27 | 417.55 |
| 2003-02-28 | 425.79 |
| 2003-03-03 | 429.69 |
| 2003-03-04 | 421.84 |
| 2003-03-05 | 420.89 |
| 2003-03-06 | 417.09 |
| 2003-03-07 | 411.08 |
| 2003-03-10 | 401.45 |
| 2003-03-11 | 401.34 |
| 2003-03-12 | 387.65 |
| 2003-03-13 | 405.75 |
| 2003-03-14 | 418.37 |
| 2003-03-17 | 428.96 |
| 2003-03-18 | 427.57 |
| 2003-03-19 | 431.41 |
| 2003-03-20 | 430.47 |
| 2003-03-21 | 441.98 |
| 2003-03-24 | 427.54 |
| 2003-03-25 | 433.76 |
| 2003-03-26 | 433.23 |
| 2003-03-27 | 427.49 |
| 2003-03-28 | 426.79 |
| 2003-03-31 | 417.88 |
| 2003-04-01 | 423.55 |
| 2003-04-02 | 433.64 |
| 2003-04-03 | 435.59 |
| 2003-04-04 | 439.41 |
| 2003-04-07 | 451.81 |
| 2003-04-08 | 446.48 |
| 2003-04-09 | 446.95 |
| 2003-04-10 | 443.22 |
| 2003-04-11 | 444.79 |
| 2003-04-14 | 450.89 |
| 2003-04-15 | 459.02 |
| 2003-04-16 | 456.54 |
| 2003-04-17 | 462.51 |
| 2003-04-18 | . |
| 2003-04-21 | 460.39 |
| 2003-04-22 | 467.65 |
| 2003-04-23 | 473.09 |
| 2003-04-24 | 468.03 |
| 2003-04-25 | 462.84 |
| 2003-04-28 | 473.22 |
| 2003-04-29 | 470.56 |
| 2003-04-30 | 474.76 |
| 2003-05-01 | 476.94 |
| 2003-05-02 | 477.70 |
| 2003-05-05 | 483.47 |
| 2003-05-06 | 492.45 |
| 2003-05-07 | 486.71 |
| 2003-05-08 | 479.12 |
| 2003-05-09 | 484.84 |
| 2003-05-12 | 487.98 |
| 2003-05-13 | 488.16 |
| 2003-05-14 | 488.04 |
| 2003-05-15 | 492.39 |
| 2003-05-16 | 497.26 |
| 2003-05-19 | 486.47 |
| 2003-05-20 | 486.49 |
| 2003-05-21 | 484.42 |
| 2003-05-22 | 490.55 |
| 2003-05-23 | 491.68 |
| 2003-05-26 | . |
| 2003-05-27 | 495.89 |
| 2003-05-28 | 501.88 |
| 2003-05-29 | 506.46 |
| 2003-05-30 | 503.79 |
| 2003-06-02 | 512.17 |
| 2003-06-03 | 508.85 |
| 2003-06-04 | 511.65 |
| 2003-06-05 | 514.10 |
| 2003-06-06 | 519.30 |
| 2003-06-09 | 515.34 |
| 2003-06-10 | 514.42 |
| 2003-06-11 | 524.30 |
| 2003-06-12 | 526.89 |
| 2003-06-13 | 522.42 |
| 2003-06-16 | 533.64 |
| 2003-06-17 | 537.62 |
| 2003-06-18 | 535.66 |
| 2003-06-19 | 527.15 |
| 2003-06-20 | 528.17 |
| 2003-06-23 | 515.66 |
| 2003-06-24 | 513.40 |
| 2003-06-25 | 517.23 |
| 2003-06-26 | 511.94 |
| 2003-06-27 | 511.78 |
| 2003-06-30 | 507.91 |
| 2003-07-01 | 502.46 |
| 2003-07-02 | 509.50 |
| 2003-07-03 | 512.85 |
| 2003-07-04 | . |
| 2003-07-07 | 515.76 |
| 2003-07-08 | 512.42 |
| 2003-07-09 | 508.96 |
| 2003-07-10 | 504.81 |
| 2003-07-11 | 508.46 |
| 2003-07-14 | 515.43 |
| 2003-07-15 | 509.39 |
| 2003-07-16 | 504.74 |
| 2003-07-17 | 497.80 |
| 2003-07-18 | 500.53 |
| 2003-07-21 | 499.95 |
| 2003-07-22 | 503.84 |
| 2003-07-23 | 506.89 |
| 2003-07-24 | 517.82 |
| 2003-07-25 | 516.71 |
| 2003-07-28 | 521.36 |
| 2003-07-29 | 519.62 |
| 2003-07-30 | 517.48 |
| 2003-07-31 | 517.44 |
| 2003-08-01 | 511.02 |
| 2003-08-04 | 510.98 |
| 2003-08-05 | 515.59 |
| 2003-08-06 | 509.74 |
| 2003-08-07 | 512.51 |
| 2003-08-08 | 514.03 |
| 2003-08-11 | 516.13 |
| 2003-08-12 | 518.25 |
| 2003-08-13 | 520.03 |
| 2003-08-14 | 525.64 |
| 2003-08-15 | 526.32 |
| 2003-08-18 | 527.56 |
| 2003-08-19 | 525.12 |
| 2003-08-20 | 524.71 |
| 2003-08-21 | 522.20 |
| 2003-08-22 | 518.85 |
| 2003-08-25 | 516.28 |
| 2003-08-26 | 510.76 |
| 2003-08-27 | 515.60 |
| 2003-08-28 | 517.84 |
| 2003-08-29 | 516.96 |
| 2003-09-01 | . |
| 2003-09-02 | 519.05 |
| 2003-09-03 | 525.98 |
| 2003-09-04 | 528.77 |
| 2003-09-05 | 531.90 |
| 2003-09-08 | 537.72 |
| 2003-09-09 | 535.44 |
| 2003-09-10 | 531.69 |
| 2003-09-11 | 532.74 |
| 2003-09-12 | 534.02 |
| 2003-09-15 | 535.61 |
| 2003-09-16 | 536.47 |
| 2003-09-17 | 540.37 |
| 2003-09-18 | 545.56 |
| 2003-09-19 | 544.16 |
| 2003-09-22 | 540.22 |
| 2003-09-23 | 538.89 |
| 2003-09-24 | 537.99 |
| 2003-09-25 | 536.60 |
| 2003-09-26 | 531.36 |
| 2003-09-29 | 531.53 |
| 2003-09-30 | 527.59 |
| 2003-10-01 | 538.20 |
| 2003-10-02 | 539.86 |
| 2003-10-03 | 550.96 |
| 2003-10-06 | 550.49 |
| 2003-10-07 | 551.18 |
| 2003-10-08 | 552.74 |
| 2003-10-09 | 559.70 |
| 2003-10-10 | 559.65 |
| 2003-10-13 | 563.49 |
| 2003-10-14 | 562.54 |
| 2003-10-15 | 564.42 |
| 2003-10-16 | 565.12 |
| 2003-10-17 | 561.34 |
| 2003-10-20 | 562.91 |
| 2003-10-21 | 563.80 |
| 2003-10-22 | 558.79 |
| 2003-10-23 | 554.91 |
| 2003-10-24 | 555.88 |
| 2003-10-27 | 557.56 |
| 2003-10-28 | 560.27 |
| 2003-10-29 | 562.44 |
| 2003-10-30 | 565.42 |
| 2003-10-31 | 562.62 |
| 2003-11-03 | 566.33 |
| 2003-11-04 | 564.70 |
| 2003-11-05 | 560.44 |
| 2003-11-06 | 560.76 |
| 2003-11-07 | 568.23 |
| 2003-11-10 | 564.71 |
| 2003-11-11 | 563.19 |
| 2003-11-12 | 570.62 |
| 2003-11-13 | 576.25 |
| 2003-11-14 | 582.18 |
| 2003-11-17 | 571.68 |
| 2003-11-18 | 575.94 |
| 2003-11-19 | 573.29 |
| 2003-11-20 | 572.22 |
| 2003-11-21 | 574.91 |
| 2003-11-24 | 578.67 |
| 2003-11-25 | 579.56 |
| 2003-11-26 | 583.37 |
| 2003-11-27 | . |
| 2003-11-28 | 586.64 |
| 2003-12-01 | 595.31 |
| 2003-12-02 | 598.04 |
| 2003-12-03 | 602.74 |
| 2003-12-04 | 599.19 |
| 2003-12-05 | 598.51 |
| 2003-12-08 | 599.42 |
| 2003-12-09 | 603.10 |
| 2003-12-10 | 600.13 |
| 2003-12-11 | 599.61 |
| 2003-12-12 | 604.75 |
| 2003-12-15 | 607.63 |
| 2003-12-16 | 606.65 |
| 2003-12-17 | 608.83 |
| 2003-12-18 | 614.43 |
| 2003-12-19 | 615.36 |
| 2003-12-22 | 616.38 |
| 2003-12-23 | 619.36 |
| 2003-12-24 | 622.48 |
| 2003-12-25 | . |
| 2003-12-26 | 622.37 |
| 2003-12-29 | 626.11 |
| 2003-12-30 | 630.67 |
| 2003-12-31 | 635.72 |
| 2004-01-01 | . |
| 2004-01-02 | 641.44 |
| 2004-01-05 | 649.92 |
| 2004-01-06 | 652.88 |
| 2004-01-07 | 646.37 |
| 2004-01-08 | 654.04 |
| 2004-01-09 | 657.32 |
| 2004-01-12 | 653.68 |
| 2004-01-13 | 654.14 |
| 2004-01-14 | 654.10 |
| 2004-01-15 | 649.28 |
| 2004-01-16 | 645.45 |
| 2004-01-19 | . |
| 2004-01-20 | 653.51 |
| 2004-01-21 | 659.40 |
| 2004-01-22 | 664.30 |
| 2004-01-23 | 662.38 |
| 2004-01-26 | 653.65 |
| 2004-01-27 | 656.69 |
| 2004-01-28 | 658.48 |
| 2004-01-29 | 642.15 |
| 2004-01-30 | 640.68 |
| 2004-02-02 | 642.65 |
| 2004-02-03 | 647.40 |
| 2004-02-04 | 643.70 |
| 2004-02-05 | 646.46 |
| 2004-02-06 | 655.60 |
| 2004-02-09 | 662.28 |
| 2004-02-10 | 663.31 |
| 2004-02-11 | 663.35 |
| 2004-02-12 | 670.24 |
| 2004-02-13 | 666.77 |
| 2004-02-16 | . |
| 2004-02-17 | 676.10 |
| 2004-02-18 | 676.38 |
| 2004-02-19 | 676.93 |
| 2004-02-20 | 667.43 |
| 2004-02-23 | 667.73 |
| 2004-02-24 | 666.02 |
| 2004-02-25 | 663.36 |
| 2004-02-26 | 658.17 |
| 2004-02-27 | 658.32 |
| 2004-03-01 | 666.52 |
| 2004-03-02 | 663.36 |
| 2004-03-03 | 651.82 |
| 2004-03-04 | 658.41 |
| 2004-03-05 | 668.53 |
| 2004-03-08 | 667.53 |
| 2004-03-09 | 663.80 |
| 2004-03-10 | 653.58 |
| 2004-03-11 | 637.33 |
| 2004-03-12 | 635.38 |
| 2004-03-15 | 626.00 |
| 2004-03-16 | 635.05 |
| 2004-03-17 | 637.95 |
| 2004-03-18 | 637.36 |
| 2004-03-19 | 638.57 |
| 2004-03-22 | 628.03 |
| 2004-03-23 | 625.89 |
| 2004-03-24 | 619.99 |
| 2004-03-25 | 626.02 |
| 2004-03-26 | 623.73 |
| 2004-03-29 | 633.59 |
| 2004-03-30 | 635.64 |
| 2004-03-31 | 639.71 |
| 2004-04-01 | 651.16 |
| 2004-04-02 | 651.41 |
| 2004-04-05 | 649.29 |
| 2004-04-06 | 647.76 |
| 2004-04-07 | 652.41 |
| 2004-04-08 | 652.41 |
| 2004-04-09 | . |
| 2004-04-12 | 651.35 |
| 2004-04-13 | 647.17 |
| 2004-04-14 | 637.76 |
| 2004-04-15 | 638.35 |
| 2004-04-16 | 647.14 |
| 2004-04-19 | 648.18 |
| 2004-04-20 | 646.29 |
| 2004-04-21 | 637.26 |
| 2004-04-22 | 639.69 |
| 2004-04-23 | 640.37 |
| 2004-04-26 | 644.36 |
| 2004-04-27 | 646.73 |
| 2004-04-28 | 634.22 |
| 2004-04-29 | 633.61 |
| 2004-04-30 | 630.22 |
| 2004-05-03 | 632.44 |
| 2004-05-04 | 641.66 |
| 2004-05-05 | 648.43 |
| 2004-05-06 | 636.59 |
| 2004-05-07 | 627.31 |
| 2004-05-10 | 608.33 |
| 2004-05-11 | 612.42 |
| 2004-05-12 | 610.55 |
| 2004-05-13 | 614.28 |
| 2004-05-14 | 611.41 |
| 2004-05-17 | 610.75 |
| 2004-05-18 | 613.05 |
| 2004-05-19 | 627.65 |
| 2004-05-20 | 618.49 |
| 2004-05-21 | 621.62 |
| 2004-05-24 | 623.02 |
| 2004-05-25 | 626.21 |
| 2004-05-26 | 631.48 |
| 2004-05-27 | 643.31 |
| 2004-05-28 | 636.94 |
| 2004-05-31 | . |
| 2004-06-01 | 634.36 |
| 2004-06-02 | 639.82 |
| 2004-06-03 | 640.99 |
| 2004-06-04 | 644.97 |
| 2004-06-07 | 654.03 |
| 2004-06-08 | 653.68 |
| 2004-06-09 | 644.53 |
| 2004-06-10 | 645.24 |
| 2004-06-11 | . |
| 2004-06-14 | 634.56 |
| 2004-06-15 | 638.84 |
| 2004-06-16 | 641.29 |
| 2004-06-17 | 644.81 |
| 2004-06-18 | 651.09 |
| 2004-06-21 | 649.49 |
| 2004-06-22 | 641.97 |
| 2004-06-23 | 644.48 |
| 2004-06-24 | 652.27 |
| 2004-06-25 | 649.57 |
| 2004-06-28 | 656.01 |
| 2004-06-29 | 648.90 |
| 2004-06-30 | 647.29 |
| 2004-07-01 | 644.85 |
| 2004-07-02 | 647.78 |
| 2004-07-05 | . |
| 2004-07-06 | 642.33 |
| 2004-07-07 | 646.51 |
| 2004-07-08 | 650.60 |
| 2004-07-09 | 649.39 |
| 2004-07-12 | 647.42 |
| 2004-07-13 | 644.46 |
| 2004-07-14 | 647.19 |
| 2004-07-15 | 639.14 |
| 2004-07-16 | 643.64 |
| 2004-07-19 | 639.27 |
| 2004-07-20 | 637.97 |
| 2004-07-21 | 636.59 |
| 2004-07-22 | 628.62 |
| 2004-07-23 | 622.27 |
| 2004-07-26 | 617.94 |
| 2004-07-27 | 619.15 |
| 2004-07-28 | 618.77 |
| 2004-07-29 | 628.19 |
| 2004-07-30 | 628.21 |
| 2004-08-02 | 627.26 |
| 2004-08-03 | 630.89 |
| 2004-08-04 | 625.76 |
| 2004-08-05 | 626.17 |
| 2004-08-06 | 622.49 |
| 2004-08-09 | 617.71 |
| 2004-08-10 | 624.05 |
| 2004-08-11 | 614.28 |
| 2004-08-12 | 614.41 |
| 2004-08-13 | 618.44 |
| 2004-08-16 | 624.10 |
| 2004-08-17 | 624.55 |
| 2004-08-18 | 622.46 |
| 2004-08-19 | 627.09 |
| 2004-08-20 | 624.14 |
| 2004-08-23 | 626.76 |
| 2004-08-24 | 621.49 |
| 2004-08-25 | 622.38 |
| 2004-08-26 | 627.78 |
| 2004-08-27 | 630.05 |
| 2004-08-30 | 629.30 |
| 2004-08-31 | 628.64 |
| 2004-09-01 | 634.00 |
| 2004-09-02 | 635.51 |
| 2004-09-03 | 635.28 |
| 2004-09-06 | . |
| 2004-09-07 | 638.06 |
| 2004-09-08 | 640.21 |
| 2004-09-09 | 638.43 |
| 2004-09-10 | 647.63 |
| 2004-09-13 | 650.69 |
| 2004-09-14 | 651.25 |
| 2004-09-15 | 643.29 |
| 2004-09-16 | 645.00 |
| 2004-09-17 | 650.21 |
| 2004-09-20 | 647.52 |
| 2004-09-21 | 656.94 |
| 2004-09-22 | 652.15 |
| 2004-09-23 | 650.47 |
| 2004-09-24 | 650.73 |
| 2004-09-27 | 647.95 |
| 2004-09-28 | 651.93 |
| 2004-09-29 | 654.43 |
| 2004-09-30 | 654.78 |
| 2004-10-01 | 665.60 |
| 2004-10-04 | 665.08 |
| 2004-10-05 | 668.48 |
| 2004-10-06 | 668.50 |
| 2004-10-07 | 666.96 |
| 2004-10-08 | 670.69 |
| 2004-10-11 | 668.40 |
| 2004-10-12 | 658.75 |
| 2004-10-13 | 657.95 |
| 2004-10-14 | 659.86 |
| 2004-10-15 | 663.12 |
| 2004-10-18 | 663.95 |
| 2004-10-19 | 670.50 |
| 2004-10-20 | 667.58 |
| 2004-10-21 | 671.79 |
| 2004-10-22 | 672.79 |
| 2004-10-25 | 669.17 |
| 2004-10-26 | 671.08 |
| 2004-10-27 | 680.00 |
| 2004-10-28 | 682.30 |
| 2004-10-29 | 679.80 |
| 2004-11-01 | 686.73 |
| 2004-11-02 | 689.92 |
| 2004-11-03 | 698.06 |
| 2004-11-04 | 701.30 |
| 2004-11-05 | 706.75 |
| 2004-11-08 | 707.96 |
| 2004-11-09 | 705.63 |
| 2004-11-10 | 706.90 |
| 2004-11-11 | 712.34 |
| 2004-11-12 | 717.15 |
| 2004-11-15 | 717.42 |
| 2004-11-16 | 714.98 |
| 2004-11-17 | 724.33 |
| 2004-11-18 | 722.55 |
| 2004-11-19 | 719.15 |
| 2004-11-22 | 714.66 |
| 2004-11-23 | 717.62 |
| 2004-11-24 | 720.74 |
| 2004-11-25 | . |
| 2004-11-26 | 730.12 |
| 2004-11-29 | 731.11 |
| 2004-11-30 | 727.68 |
| 2004-12-01 | 736.32 |
| 2004-12-02 | 736.89 |
| 2004-12-03 | 739.79 |
| 2004-12-06 | 739.30 |
| 2004-12-07 | 742.39 |
| 2004-12-08 | 730.73 |
| 2004-12-09 | 724.46 |
| 2004-12-10 | 725.35 |
| 2004-12-13 | 734.97 |
| 2004-12-14 | 735.52 |
| 2004-12-15 | 741.69 |
| 2004-12-16 | 736.90 |
| 2004-12-17 | 728.48 |
| 2004-12-20 | 740.25 |
| 2004-12-21 | 736.92 |
| 2004-12-22 | 742.06 |
| 2004-12-23 | 748.80 |
| 2004-12-24 | . |
| 2004-12-27 | 755.02 |
| 2004-12-28 | 754.70 |
| 2004-12-29 | 753.36 |
| 2004-12-30 | 755.77 |
| 2004-12-31 | 753.94 |
| 2005-01-03 | 751.54 |
| 2005-01-04 | 743.80 |
| 2005-01-05 | 737.63 |
| 2005-01-06 | 735.33 |
| 2005-01-07 | 732.93 |
| 2005-01-10 | 735.60 |
| 2005-01-11 | 732.62 |
| 2005-01-12 | 733.81 |
| 2005-01-13 | 731.91 |
| 2005-01-14 | 730.32 |
| 2005-01-17 | . |
| 2005-01-18 | 728.62 |
| 2005-01-19 | 729.94 |
| 2005-01-20 | 721.74 |
| 2005-01-21 | 723.78 |
| 2005-01-24 | 726.80 |
| 2005-01-25 | 726.36 |
| 2005-01-26 | 733.00 |
| 2005-01-27 | 734.92 |
#2005-01-28| 730.29
#2005-01-31| 736.56
#2005-02-01| 740.88
#2005-02-02| 744.16
#2005-02-03| 738.94
#2005-02-04| 745.29
#2005-02-07| 743.08
#2005-02-08| 740.71
#2005-02-09| 741.46
#2005-02-10| 746.41
#2005-02-11| 752.28
#2005-02-14| 758.42
#2005-02-15| 761.62
#2005-02-16| 758.95
#2005-02-17| 764.24
#2005-02-18| 765.35
#2005-02-21| .
#2005-02-22| 770.46
#2005-02-23| 764.85
#2005-02-24| 765.27
#2005-02-25| 773.72
#2005-02-28| 776.36
#2005-03-01| 776.78
#2005-03-02| 772.88
#2005-03-03| 774.04
#2005-03-04| 786.19
#2005-03-07| 782.41
#2005-03-08| 787.26
#2005-03-09| 784.46
#2005-03-10| 780.20
#2005-03-11| 784.91
#2005-03-14| 778.25
#2005-03-15| 780.73
#2005-03-16| 776.12
#2005-03-17| 773.61
#2005-03-18| 770.07
#2005-03-21| 762.05
#2005-03-22| 765.65
#2005-03-23| 751.73
#2005-03-24| 753.43
#2005-03-25| .
#2005-03-28| 749.27
#2005-03-29| 751.86
#2005-03-30| 751.99
#2005-03-31| 754.17
#2005-04-01| 755.97
#2005-04-04| 744.52
#2005-04-05| 751.55
#2005-04-06| 755.76
#2005-04-07| 761.34
#2005-04-08| 759.42
#2005-04-11| 764.12
#2005-04-12| 756.84
#2005-04-13| 760.57
#2005-04-14| 753.86
#2005-04-15| 749.65
#2005-04-18| 741.56
#2005-04-19| 747.89
#2005-04-20| 746.27
#2005-04-21| 748.10
#2005-04-22| 752.68
#2005-04-25| 750.38
#2005-04-26| 747.19
#2005-04-27| 738.23
#2005-04-28| 734.83
#2005-04-29| 736.16
#2005-05-02| 734.71
#2005-05-03| 740.54
#2005-05-04| 749.72
#2005-05-05| 753.14
#2005-05-06| 751.52
#2005-05-09| 747.71
#2005-05-10| 745.05
#2005-05-11| 740.02
#2005-05-12| 738.33
#2005-05-13| 734.40
#2005-05-16| 729.96
#2005-05-17| 731.82
#2005-05-18| 741.41
#2005-05-19| 743.40
#2005-05-20| 739.70
#2005-05-23| 745.21
#2005-05-24| 744.88
#2005-05-25| 744.76
#2005-05-26| 746.04
#2005-05-27| 747.13
#2005-05-30| .
#2005-05-31| 738.72
#2005-06-01| 743.63
#2005-06-02| 745.05
#2005-06-03| 743.10
#2005-06-06| 741.61
#2005-06-07| 749.39
#2005-06-08| 750.73
#2005-06-09| 742.57
#2005-06-10| 742.56
#2005-06-13| 739.99
#2005-06-14| 741.12
#2005-06-15| 742.13
#2005-06-16| 744.19
#2005-06-17| 754.65
#2005-06-20| 748.95
#2005-06-21| 752.57
#2005-06-22| 753.73
#2005-06-23| 751.13
#2005-06-24| 746.98
#2005-06-27| 744.20
#2005-06-28| 745.31
#2005-06-29| 747.30
#2005-06-30| 747.41
#2005-07-01| 745.04
#2005-07-04| .
#2005-07-05| 741.94
#2005-07-06| 747.79
#2005-07-07| 736.06
#2005-07-08| 745.38
#2005-07-11| 758.19
#2005-07-12| 763.83
#2005-07-13| 762.04
#2005-07-14| 766.64
#2005-07-15| 762.60
#2005-07-18| 761.72
#2005-07-19| 761.56
#2005-07-20| 761.33
#2005-07-21| 768.22
#2005-07-22| 768.41
#2005-07-25| 769.26
#2005-07-26| 766.42
#2005-07-27| 769.92
#2005-07-28| 777.34
#2005-07-29| 781.14
#2005-08-01| 785.73
#2005-08-02| 792.72
#2005-08-03| 799.19
#2005-08-04| 796.84
#2005-08-05| 791.39
#2005-08-08| 798.67
#2005-08-09| 802.59
#2005-08-10| 812.61
#2005-08-11| 813.79
#2005-08-12| 810.84
#2005-08-15| 806.67
#2005-08-16| 802.07
#2005-08-17| 798.91
#2005-08-18| 787.81
#2005-08-19| 794.23
#2005-08-22| 800.13
#2005-08-23| 793.08
#2005-08-24| 792.41
#2005-08-25| 789.22
#2005-08-26| 786.37
#2005-08-29| 785.36
#2005-08-30| 780.51
#2005-08-31| 794.00
#2005-09-01| 810.54
#2005-09-02| 815.53
#2005-09-05| .
#2005-09-06| 821.93
#2005-09-07| 822.18
#2005-09-08| 819.36
#2005-09-09| 823.87
#2005-09-12| 815.99
#2005-09-13| 809.92
#2005-09-14| 814.66
#2005-09-15| 810.50
#2005-09-16| 816.21
#2005-09-19| 814.18
#2005-09-20| 816.88
#2005-09-21| 813.39
#2005-09-22| 805.56
#2005-09-23| 803.95
#2005-09-26| 811.76
#2005-09-27| 808.15
#2005-09-28| 815.35
#2005-09-29| 813.34
#2005-09-30| 819.55
#2005-10-03| 816.67
#2005-10-04| 820.41
#2005-10-05| 811.48
#2005-10-06| 810.51
#2005-10-07| 806.15
#2005-10-10| 804.49
#2005-10-11| 803.85
#2005-10-12| 799.48
#2005-10-13| 784.44
#2005-10-14| 793.68
#2005-10-17| 792.14
#2005-10-18| 784.18
#2005-10-19| 774.01
#2005-10-20| 777.57
#2005-10-21| 775.90
#2005-10-24| 783.46
#2005-10-25| 788.54
#2005-10-26| 791.00
#2005-10-27| 784.37
#2005-10-28| 783.23
#2005-10-31| 793.40
#2005-11-01| 795.19
#2005-11-02| 803.62
#2005-11-03| 811.86
#2005-11-04| 798.57
#2005-11-07| 800.27
#2005-11-08| 797.90
#2005-11-09| 795.47
#2005-11-10| 796.09
#2005-11-11| 801.37
#2005-11-14| 802.00
#2005-11-15| 797.20
#2005-11-16| 791.04
#2005-11-17| 799.58
#2005-11-18| 803.52
#2005-11-21| 808.78
#2005-11-22| 808.06
#2005-11-23| 816.91
#2005-11-24| .
#2005-11-25| 814.36
#2005-11-28| 813.10
#2005-11-29| 812.50
#2005-11-30| 810.04
#2005-12-01| 818.70
#2005-12-02| 824.29
#2005-12-05| 826.18
#2005-12-06| 831.41
#2005-12-07| 827.04
#2005-12-08| 834.66
#2005-12-09| 834.03
#2005-12-12| 842.59
#2005-12-13| 842.22
#2005-12-14| 846.29
#2005-12-15| 838.66
#2005-12-16| 848.10
#2005-12-19| 847.38
#2005-12-20| 842.56
#2005-12-21| 841.71
#2005-12-22| 844.00
#2005-12-23| 844.59
#2005-12-26| .
#2005-12-27| 846.47
#2005-12-28| 848.27
#2005-12-29| 848.46
#2005-12-30| 840.15
#2006-01-02| .
#2006-01-03| 861.34
#2006-01-04| 877.35
#2006-01-05| 874.92
#2006-01-06| 885.16
#2006-01-09| 882.10
#2006-01-10| 878.90
#2006-01-11| 886.16
#2006-01-12| 885.71
#2006-01-13| 883.13
#2006-01-16| .
#2006-01-17| 877.30
#2006-01-18| 871.12
#2006-01-19| 878.55
#2006-01-20| 872.08
#2006-01-23| 882.65
#2006-01-24| 880.28
#2006-01-25| 889.17
#2006-01-26| 896.21
#2006-01-27| 899.22
#2006-01-30| 894.10
#2006-01-31| 898.72
#2006-02-01| 905.02
#2006-02-02| 895.55
#2006-02-03| 888.38
#2006-02-06| 888.40
#2006-02-07| 883.49
#2006-02-08| 881.13
#2006-02-09| 891.90
#2006-02-10| 885.10
#2006-02-13| 888.19
#2006-02-14| 883.96
#2006-02-15| 886.32
#2006-02-16| 890.24
#2006-02-17| 897.44
#2006-02-20| .
#2006-02-21| 900.43
#2006-02-22| 903.71
#2006-02-23| 904.39
#2006-02-24| 902.47
#2006-02-27| 905.31
#2006-02-28| 894.47
#2006-03-01| 903.50
#2006-03-02| 900.69
#2006-03-03| 903.17
#2006-03-06| 906.93
#2006-03-07| 890.78
#2006-03-08| 887.69
#2006-03-09| 894.41
#2006-03-10| 897.90
#2006-03-13| 908.26
#2006-03-14| 915.74
#2006-03-15| 920.20
#2006-03-16| 929.20
#2006-03-17| 932.39
#2006-03-20| 934.05
#2006-03-21| 927.87
#2006-03-22| 931.25
#2006-03-23| 924.03
#2006-03-24| 930.95
#2006-03-27| 925.66
#2006-03-28| 923.34
#2006-03-29| 919.01
#2006-03-30| 938.44
#2006-03-31| 929.62
#2006-04-03| 939.34
#2006-04-04| 945.27
#2006-04-05| 949.92
#2006-04-06| 949.42
#2006-04-07| 938.20
#2006-04-10| 943.40
#2006-04-11| 935.47
#2006-04-12| 932.69
#2006-04-13| 933.76
#2006-04-14| .
#2006-04-17| 948.22
#2006-04-18| 949.73
#2006-04-19| 964.52
#2006-04-20| 965.41
#2006-04-21| 974.56
#2006-04-24| 972.04
#2006-04-25| 973.74
#2006-04-26| 980.18
#2006-04-27| 981.77
#2006-04-28| 983.47
#2006-05-01| 987.78
#2006-05-02| 998.15
#2006-05-03| 987.52
#2006-05-04| 998.78
#2006-05-05|1012.31
#2006-05-08|1011.42
#2006-05-09|1019.69
#2006-05-10|1015.96
#2006-05-11|1013.94
#2006-05-12| 995.94
#2006-05-15| 974.42
#2006-05-16| 978.46
#2006-05-17| 946.54
#2006-05-18| 944.22
#2006-05-19| 934.87
#2006-05-22| 913.79
#2006-05-23| 941.79
#2006-05-24| 920.60
#2006-05-25| 935.21
#2006-05-26| 950.65
#2006-05-29| .
#2006-05-30| 940.73
#2006-05-31| 945.22
#2006-06-01| 947.42
#2006-06-02| 958.75
#2006-06-05| 954.38
#2006-06-06| 924.80
#2006-06-07| 927.08
#2006-06-08| 889.30
#2006-06-09| 904.87
#2006-06-12| 893.13
#2006-06-13| 869.20
#2006-06-14| 875.94
#2006-06-15| 898.13
#2006-06-16| 893.03
#2006-06-19| 894.29
#2006-06-20| 900.64
#2006-06-21| 905.80
#2006-06-22| 903.62
#2006-06-23| 900.19
#2006-06-26| 898.98
#2006-06-27| 898.03
#2006-06-28| 896.18
#2006-06-29| 914.11
#2006-06-30| 945.43
#2006-07-03| 952.60
#2006-07-04| .
#2006-07-05| 935.66
#2006-07-06| 948.42
#2006-07-07| 951.91
#2006-07-10| 949.73
#2006-07-11| 941.83
#2006-07-12| 940.00
#2006-07-13| 924.33
#2006-07-14| 909.52
#2006-07-17| 897.51
#2006-07-18| 895.05
#2006-07-19| 919.65
#2006-07-20| 927.66
#2006-07-21| 921.78
#2006-07-24| 934.59
#2006-07-25| 935.68
#2006-07-26| 938.82
#2006-07-27| 958.38
#2006-07-28| 965.66
#2006-07-31| 961.77
#2006-08-01| 951.85
#2006-08-02| 967.84
#2006-08-03| 959.06
#2006-08-04| 978.45
#2006-08-07| 965.12
#2006-08-08| 964.13
#2006-08-09| 975.98
#2006-08-10| 960.35
#2006-08-11| 961.83
#2006-08-14| 967.72
#2006-08-15| 979.13
#2006-08-16| 988.52
#2006-08-17| 989.53
#2006-08-18| 981.40
#2006-08-21| 988.65
#2006-08-22| 984.78
#2006-08-23| 978.94
#2006-08-24| 980.90
#2006-08-25| 978.31
#2006-08-28| 985.52
#2006-08-29| 985.19
#2006-08-30| 996.66
#2006-08-31| 990.86
#2006-09-01| 994.72
#2006-09-04| .
#2006-09-05| 997.05
#2006-09-06| 984.50
#2006-09-07| 968.95
#2006-09-08| 967.88
#2006-09-11| 962.56
#2006-09-12| 975.36
#2006-09-13| 977.86
#2006-09-14| 981.78
#2006-09-15| 976.35
#2006-09-18| 980.37
#2006-09-19| 976.78
#2006-09-20| 985.40
#2006-09-21| 989.48
#2006-09-22| 982.70
#2006-09-25| 975.87
#2006-09-26| 984.87
#2006-09-27| 992.82
#2006-09-28| 993.36
#2006-09-29| 990.17
#2006-10-02| 996.12
#2006-10-03| 991.70
#2006-10-04| 994.28
#2006-10-05|1001.49
#2006-10-06| 994.64
#2006-10-09| 998.74
#2006-10-10| 999.84
#2006-10-11|1002.00
#2006-10-12|1008.67
#2006-10-13|1009.50
#2006-10-16|1013.33
#2006-10-17|1004.40
#2006-10-18|1012.08
#2006-10-19|1018.71
#2006-10-20|1021.53
#2006-10-23|1020.34
#2006-10-24|1020.00
#2006-10-25|1027.03
#2006-10-26|1031.98
#2006-10-27|1033.08
#2006-10-30|1028.05
#2006-10-31|1031.58
#2006-11-01|1037.46
#2006-11-02|1031.84
#2006-11-03|1031.00
#2006-11-06|1042.97
#2006-11-07|1055.70
#2006-11-08|1051.11
#2006-11-09|1052.67
#2006-11-10|1055.75
#2006-11-13|1053.73
#2006-11-14|1051.39
#2006-11-15|1056.64
#2006-11-16|1058.56
#2006-11-17|1050.55
#2006-11-20|1053.69
#2006-11-21|1056.62
#2006-11-22|1064.40
#2006-11-23| .
#2006-11-24|1067.00
#2006-11-27|1054.05
#2006-11-28|1053.18
#2006-11-29|1067.70
#2006-11-30|1068.46
#2006-12-01|1066.09
#2006-12-04|1071.93
#2006-12-05|1078.84
#2006-12-06|1079.25
#2006-12-07|1083.54
#2006-12-08|1085.48
#2006-12-11|1082.55
#2006-12-12|1088.46
#2006-12-13|1093.05
#2006-12-14|1096.28
#2006-12-15|1096.08
#2006-12-18|1094.07
#2006-12-19|1093.68
#2006-12-20|1098.96
#2006-12-21|1096.54
#2006-12-22|1090.60
#2006-12-25| .
#2006-12-26|1088.16
#2006-12-27|1099.33
#2006-12-28|1101.49
#2006-12-29|1101.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1116.09
#2007-01-04|1104.01
#2007-01-05|1086.69
#2007-01-08|1086.54
#2007-01-09|1084.47
#2007-01-10|1072.57
#2007-01-11|1087.72
#2007-01-12|1095.99
#2007-01-15| .
#2007-01-16|1097.79
#2007-01-17|1097.83
#2007-01-18|1098.24
#2007-01-19|1104.80
#2007-01-22|1101.81
#2007-01-23|1107.81
#2007-01-24|1111.55
#2007-01-25|1109.26
#2007-01-26|1096.08
#2007-01-29|1100.51
#2007-01-30|1105.95
#2007-01-31|1104.13
#2007-02-01|1119.77
#2007-02-02|1120.67
#2007-02-05|1117.76
#2007-02-06|1123.98
#2007-02-07|1131.64
#2007-02-08|1123.07
#2007-02-09|1125.45
#2007-02-12|1114.92
#2007-02-13|1122.54
#2007-02-14|1141.12
#2007-02-15|1141.57
#2007-02-16|1138.92
#2007-02-19| .
#2007-02-20|1141.63
#2007-02-21|1132.54
#2007-02-22|1135.43
#2007-02-23|1143.49
#2007-02-26|1149.26
#2007-02-27|1121.03
#2007-02-28|1099.68
#2007-03-01|1084.11
#2007-03-02|1081.83
#2007-03-05|1062.23
#2007-03-06|1072.87
#2007-03-07|1081.99
#2007-03-08|1094.56
#2007-03-09|1097.78
#2007-03-12|1097.20
#2007-03-13|1086.60
#2007-03-14|1060.40
#2007-03-15|1083.09
#2007-03-16|1087.86
#2007-03-19|1102.81
#2007-03-20|1109.54
#2007-03-21|1114.98
#2007-03-22|1137.37
#2007-03-23|1139.53
#2007-03-26|1132.16
#2007-03-27|1132.02
#2007-03-28|1127.26
#2007-03-29|1137.71
#2007-03-30|1135.69
#2007-04-02|1143.60
#2007-04-03|1155.19
#2007-04-04|1157.55
#2007-04-05|1164.32
#2007-04-06| .
#2007-04-09|1158.59
#2007-04-10|1172.20
#2007-04-11|1171.28
#2007-04-12|1172.01
#2007-04-13|1182.40
#2007-04-16|1199.52
#2007-04-17|1202.01
#2007-04-18|1196.85
#2007-04-19|1194.93
#2007-04-20|1210.10
#2007-04-23|1206.62
#2007-04-24|1201.50
#2007-04-25|1213.11
#2007-04-26|1210.80
#2007-04-27|1207.28
#2007-04-30|1209.12
#2007-05-01|1204.27
#2007-05-02|1209.53
#2007-05-03|1211.08
#2007-05-04|1222.33
#2007-05-07|1225.89
#2007-05-08|1207.52
#2007-05-09|1212.45
#2007-05-10|1199.93
#2007-05-11|1206.43
#2007-05-14|1205.85
#2007-05-15|1213.34
#2007-05-16|1209.75
#2007-05-17|1205.23
#2007-05-18|1217.89
#2007-05-21|1215.11
#2007-05-22|1215.00
#2007-05-23|1225.54
#2007-05-24|1211.78
#2007-05-25|1213.79
#2007-05-28| .
#2007-05-29|1217.78
#2007-05-30|1210.94
#2007-05-31|1223.60
#2007-06-01|1233.19
#2007-06-04|1235.15
#2007-06-05|1231.19
#2007-06-06|1210.35
#2007-06-07|1194.65
#2007-06-08|1184.20
#2007-06-11|1194.06
#2007-06-12|1185.56
#2007-06-13|1189.69
#2007-06-14|1210.17
#2007-06-15|1230.96
#2007-06-18|1230.59
#2007-06-19|1227.57
#2007-06-20|1233.83
#2007-06-21|1218.96
#2007-06-22|1217.56
#2007-06-25|1217.79
#2007-06-26|1211.41
#2007-06-27|1203.90
#2007-06-28|1219.67
#2007-06-29|1230.06
#2007-07-02|1237.69
#2007-07-03|1246.97
#2007-07-04| .
#2007-07-05|1243.51
#2007-07-06|1254.35
#2007-07-09|1259.67
#2007-07-10|1253.46
#2007-07-11|1254.51
#2007-07-12|1270.31
#2007-07-13|1276.05
#2007-07-16|1278.77
#2007-07-17|1273.41
#2007-07-18|1260.34
#2007-07-19|1275.35
#2007-07-20|1262.14
#2007-07-23|1269.40
#2007-07-24|1250.84
#2007-07-25|1229.58
#2007-07-26|1196.13
#2007-07-27|1183.73
#2007-07-30|1184.10
#2007-07-31|1209.00
#2007-08-01|1189.55
#2007-08-02|1197.91
#2007-08-03|1190.87
#2007-08-06|1182.78
#2007-08-07|1196.26
#2007-08-08|1225.64
#2007-08-09|1194.38
#2007-08-10|1156.20
#2007-08-13|1177.10
#2007-08-14|1158.81
#2007-08-15|1147.22
#2007-08-16|1102.28
#2007-08-17|1135.31
#2007-08-20|1138.89
#2007-08-21|1138.84
#2007-08-22|1160.84
#2007-08-23|1168.25
#2007-08-24|1177.25
#2007-08-27|1180.63
#2007-08-28|1160.87
#2007-08-29|1167.68
#2007-08-30|1180.12
#2007-08-31|1195.69
#2007-09-03| .
#2007-09-04|1202.42
#2007-09-05|1187.64
#2007-09-06|1195.58
#2007-09-07|1176.62
#2007-09-10|1169.67
#2007-09-11|1192.95
#2007-09-12|1200.63
#2007-09-13|1211.88
#2007-09-14|1198.29
#2007-09-17|1182.86
#2007-09-18|1199.90
#2007-09-19|1240.47
#2007-09-20|1244.63
#2007-09-21|1249.37
#2007-09-24|1249.15
#2007-09-25|1239.12
#2007-09-26|1247.34
#2007-09-27|1258.68
#2007-09-28|1264.14
#2007-10-01|1274.51
#2007-10-02|1272.81
#2007-10-03|1273.07
#2007-10-04|1273.83
#2007-10-05|1284.75
#2007-10-08|1274.55
#2007-10-09|1283.68
#2007-10-10|1290.62
#2007-10-11|1307.55
#2007-10-12|1302.69
#2007-10-15|1296.68
#2007-10-16|1281.05
#2007-10-17|1291.05
#2007-10-18|1288.09
#2007-10-19|1278.22
#2007-10-22|1253.26
#2007-10-23|1274.23
#2007-10-24|1266.71
#2007-10-25|1288.65
#2007-10-26|1305.49
#2007-10-29|1315.92
#2007-10-30|1311.44
#2007-10-31|1325.92
#2007-11-01|1303.37
#2007-11-02|1300.58
#2007-11-05|1292.41
#2007-11-06|1305.93
#2007-11-07|1308.09
#2007-11-08|1303.63
#2007-11-09|1282.86
#2007-11-12|1269.51
#2007-11-13|1278.18
#2007-11-14|1293.11
#2007-11-15|1273.15
#2007-11-16|1263.86
#2007-11-19|1241.51
#2007-11-20|1265.44
#2007-11-21|1238.78
#2007-11-22| .
#2007-11-23|1263.22
#2007-11-26|1259.42
#2007-11-27|1255.18
#2007-11-28|1278.88
#2007-11-29|1286.79
#2007-11-30|1294.83
#2007-12-03|1288.47
#2007-12-04|1281.93
#2007-12-05|1296.26
#2007-12-06|1294.51
#2007-12-07|1307.00
#2007-12-10|1320.12
#2007-12-11|1313.17
#2007-12-12|1316.64
#2007-12-13|1280.11
#2007-12-14|1268.75
#2007-12-17|1244.63
#2007-12-18|1245.22
#2007-12-19|1238.55
#2007-12-20|1238.95
#2007-12-21|1258.42
#2007-12-24|1263.04
#2007-12-25| .
#2007-12-26|1269.34
#2007-12-27|1278.72
#2007-12-28|1286.65
#2007-12-31|1278.84
#2008-01-01| .
#2008-01-02|1273.60
#2008-01-03|1271.18
#2008-01-04|1254.20
#2008-01-07|1250.02
#2008-01-08|1258.30
#2008-01-09|1241.90
#2008-01-10|1236.85
#2008-01-11|1235.04
#2008-01-14|1245.58
#2008-01-15|1214.20
#2008-01-16|1186.14
#2008-01-17|1179.36
#2008-01-18|1160.66
#2008-01-21| .
#2008-01-22|1110.19
#2008-01-23|1071.43
#2008-01-24|1139.72
#2008-01-25|1139.06
#2008-01-28|1132.46
#2008-01-29|1148.07
#2008-01-30|1142.25
#2008-01-31|1141.87
#2008-02-01|1166.01
#2008-02-04|1167.06
#2008-02-05|1119.31
#2008-02-06|1125.34
#2008-02-07|1092.63
#2008-02-08|1096.01
#2008-02-11|1088.49
#2008-02-12|1131.10
#2008-02-13|1130.66
#2008-02-14|1136.89
#2008-02-15|1119.82
#2008-02-18| .
#2008-02-19|1147.81
#2008-02-20|1126.69
#2008-02-21|1146.15
#2008-02-22|1139.67
#2008-02-25|1158.80
#2008-02-26|1178.58
#2008-02-27|1193.40
#2008-02-28|1179.02
#2008-02-29|1163.62
#2008-03-03|1149.95
#2008-03-04|1137.49
#2008-03-05|1159.25
#2008-03-06|1150.20
#2008-03-07|1137.14
#2008-03-10|1125.89
#2008-03-11|1137.47
#2008-03-12|1162.68
#2008-03-13|1153.56
#2008-03-14|1144.83
#2008-03-17|1105.12
#2008-03-18|1144.76
#2008-03-19|1126.33
#2008-03-20|1105.21
#2008-03-21| .
#2008-03-24|1105.36
#2008-03-25|1150.79
#2008-03-26|1155.60
#2008-03-27|1171.71
#2008-03-28|1163.07
#2008-03-31|1165.17
#2008-04-01|1183.31
#2008-04-02|1199.52
#2008-04-03|1195.98
#2008-04-04|1208.77
#2008-04-07|1219.21
#2008-04-08|1208.43
#2008-04-09|1207.31
#2008-04-10|1204.16
#2008-04-11|1189.41
#2008-04-14|1181.73
#2008-04-15|1185.72
#2008-04-16|1215.44
#2008-04-17|1204.15
#2008-04-18|1220.34
#2008-04-21|1222.44
#2008-04-22|1221.71
#2008-04-23|1221.91
#2008-04-24|1210.53
#2008-04-25|1222.30
#2008-04-28|1228.39
#2008-04-29|1215.74
#2008-04-30|1221.30
#2008-05-01|1213.74
#2008-05-02|1230.77
#2008-05-05|1234.33
#2008-05-06|1234.95
#2008-05-07|1233.86
#2008-05-08|1233.88
#2008-05-09|1221.12
#2008-05-12|1232.59
#2008-05-13|1232.10
#2008-05-14|1239.03
#2008-05-15|1244.66
#2008-05-16|1258.92
#2008-05-19|1270.16
#2008-05-20|1255.37
#2008-05-21|1257.68
#2008-05-22|1256.66
#2008-05-23|1241.82
#2008-05-26| .
#2008-05-27|1228.86
#2008-05-28|1232.63
#2008-05-29|1231.06
#2008-05-30|1236.28
#2008-06-02|1222.01
#2008-06-03|1224.94
#2008-06-04|1207.53
#2008-06-05|1212.50
#2008-06-06|1206.03
#2008-06-09|1200.18
#2008-06-10|1173.62
#2008-06-11|1161.10
#2008-06-12|1161.94
#2008-06-13|1161.38
#2008-06-16|1167.18
#2008-06-17|1175.87
#2008-06-18|1161.40
#2008-06-19|1155.13
#2008-06-20|1145.24
#2008-06-23|1134.39
#2008-06-24|1133.48
#2008-06-25|1143.76
#2008-06-26|1130.04
#2008-06-27|1125.79
#2008-06-30|1134.74
#2008-07-01|1110.92
#2008-07-02|1111.91
#2008-07-03|1109.65
#2008-07-04| .
#2008-07-07|1107.10
#2008-07-08|1093.43
#2008-07-09|1115.18
#2008-07-10|1098.51
#2008-07-11|1078.59
#2008-07-14|1085.88
#2008-07-15|1068.06
#2008-07-16|1064.61
#2008-07-17|1097.87
#2008-07-18|1107.22
#2008-07-21|1113.04
#2008-07-22|1105.92
#2008-07-23|1114.73
#2008-07-24|1097.60
#2008-07-25|1094.01
#2008-07-28|1089.50
#2008-07-29|1083.48
#2008-07-30|1099.27
#2008-07-31|1102.22
#2008-08-01|1085.36
#2008-08-04|1077.34
#2008-08-05|1092.09
#2008-08-06|1097.48
#2008-08-07|1091.31
#2008-08-08|1071.56
#2008-08-11|1082.72
#2008-08-12|1074.60
#2008-08-13|1047.31
#2008-08-14|1056.29
#2008-08-15|1045.51
#2008-08-18|1045.90
#2008-08-19|1018.43
#2008-08-20|1025.85
#2008-08-21|1028.41
#2008-08-22|1041.17
#2008-08-25|1030.88
#2008-08-26|1022.60
#2008-08-27|1029.18
#2008-08-28|1045.83
#2008-08-29|1048.03
#2008-09-01| .
#2008-09-02|1039.74
#2008-09-03|1018.70
#2008-09-04| 987.93
#2008-09-05| 958.00
#2008-09-08| 985.23
#2008-09-09| 971.19
#2008-09-10| 957.70
#2008-09-11| 942.86
#2008-09-12| 976.74
#2008-09-15| 943.50
#2008-09-16| 909.88
#2008-09-17| 896.06
#2008-09-18| 901.35
#2008-09-19| 983.04
#2008-09-22| 979.49
#2008-09-23| 967.33
#2008-09-24| 959.69
#2008-09-25| 979.32
#2008-09-26| 958.72
#2008-09-29| 898.27
#2008-09-30| 890.77
#2008-10-01| 893.92
#2008-10-02| 867.55
#2008-10-03| 889.86
#2008-10-06| 800.52
#2008-10-07| 808.67
#2008-10-08| 756.49
#2008-10-09| 742.74
#2008-10-10| 680.12
#2008-10-13| 749.91
#2008-10-14| 780.55
#2008-10-15| 725.13
#2008-10-16| 677.20
#2008-10-17| 706.93
#2008-10-20| 726.87
#2008-10-21| 716.59
#2008-10-22| 664.39
#2008-10-23| 661.61
#2008-10-24| 622.59
#2008-10-27| 595.62
#2008-10-28| 607.48
#2008-10-29| 677.82
#2008-10-30| 687.42
#2008-10-31| 698.07
#2008-11-03| 705.85
#2008-11-04| 747.63
#2008-11-05| 736.24
#2008-11-06| 680.67
#2008-11-07| 691.97
#2008-11-10| 701.17
#2008-11-11| 656.82
#2008-11-12| 635.42
#2008-11-13| 633.47
#2008-11-14| 645.68
#2008-11-17| 626.73
#2008-11-18| 633.11
#2008-11-19| 609.06
#2008-11-20| 579.52
#2008-11-21| 563.85
#2008-11-24| 630.35
#2008-11-25| 643.63
#2008-11-26| 638.35
#2008-11-27| .
#2008-11-28| 651.54
#2008-12-01| 608.02
#2008-12-02| 623.51
#2008-12-03| 625.48
#2008-12-04| 626.37
#2008-12-05| 599.15
#2008-12-08| 654.24
#2008-12-09| 660.25
#2008-12-10| 664.40
#2008-12-11| 672.43
#2008-12-12| 660.49
#2008-12-15| 672.79
#2008-12-16| 682.71
#2008-12-17| 705.70
#2008-12-18| 712.19
#2008-12-19| 682.90
#2008-12-22| 672.74
#2008-12-23| 673.36
#2008-12-24| 671.69
#2008-12-25| .
#2008-12-26| 672.22
#2008-12-29| 686.30
#2008-12-30| 694.66
#2008-12-31| 688.16
#2009-01-01| .
#2009-01-02| 709.91
#2009-01-05| 709.40
#2009-01-06| 709.85
#2009-01-07| 712.59
#2009-01-08| 710.50
#2009-01-09| 697.06
#2009-01-12| 678.32
#2009-01-13| 661.27
#2009-01-14| 631.14
#2009-01-15| 620.83
#2009-01-16| 635.79
#2009-01-19| .
#2009-01-20| 597.82
#2009-01-21| 592.70
#2009-01-22| 589.89
#2009-01-23| 581.39
#2009-01-26| 616.15
#2009-01-27| 618.43
#2009-01-28| 639.60
#2009-01-29| 621.29
#2009-01-30| 609.31
#2009-02-02| 594.01
#2009-02-03| 612.26
#2009-02-04| 623.56
#2009-02-05| 619.59
#2009-02-06| 633.63
#2009-02-09| 647.70
#2009-02-10| 629.70
#2009-02-11| 621.66
#2009-02-12| 607.70
#2009-02-13| 617.01
#2009-02-16| .
#2009-02-17| 577.17
#2009-02-18| 573.56
#2009-02-19| 582.13
#2009-02-20| 558.48
#2009-02-23| 558.97
#2009-02-24| 552.10
#2009-02-25| 548.30
#2009-02-26| 563.08
#2009-02-27| 550.62
#2009-03-02| 519.32
#2009-03-03| 509.13
#2009-03-04| 528.77
#2009-03-05| 510.27
#2009-03-06| 509.42
#2009-03-09| 504.66
#2009-03-10| 535.49
#2009-03-11| 538.59
#2009-03-12| 543.17
#2009-03-13| 551.43
#2009-03-16| 570.84
#2009-03-17| 565.50
#2009-03-18| 566.25
#2009-03-19| 596.45
#2009-03-20| 592.39
#2009-03-23| 611.19
#2009-03-24| 610.45
#2009-03-25| 614.88
#2009-03-26| 616.53
#2009-03-27| 597.60
#2009-03-30| 568.76
#2009-03-31| 592.52
#2009-04-01| 599.77
#2009-04-02| 638.80
#2009-04-03| 629.32
#2009-04-06| 623.84
#2009-04-07| 614.07
#2009-04-08| 614.76
#2009-04-09| 627.35
#2009-04-10| .
#2009-04-13| 632.38
#2009-04-14| 637.21
#2009-04-15| 631.64
#2009-04-16| 643.04
#2009-04-17| 645.22
#2009-04-20| 617.55
#2009-04-21| 619.33
#2009-04-22| 628.97
#2009-04-23| 629.14
#2009-04-24| 653.23
#2009-04-27| 650.34
#2009-04-28| 638.74
#2009-04-29| 661.20
#2009-04-30| 669.53
#2009-05-01| 670.30
#2009-05-04| 687.17
#2009-05-05| 690.65
#2009-05-06| 697.57
#2009-05-07| 698.30
#2009-05-08| 712.98
#2009-05-11| 711.63
#2009-05-12| 714.03
#2009-05-13| 695.61
#2009-05-14| 697.33
#2009-05-15| 700.96
#2009-05-18| 712.61
#2009-05-19| 728.93
#2009-05-20| 743.09
#2009-05-21| 726.27
#2009-05-22| 737.23
#2009-05-25| .
#2009-05-26| 744.01
#2009-05-27| 746.22
#2009-05-28| 739.44
#2009-05-29| 751.98
#2009-06-01| 775.55
#2009-06-02| 781.95
#2009-06-03| 759.60
#2009-06-04| 758.97
#2009-06-05| 754.92
#2009-06-08| 741.31
#2009-06-09| 752.31
#2009-06-10| 761.38
#2009-06-11| 771.27
#2009-06-12| 765.64
#2009-06-15| 738.15
#2009-06-16| 741.46
#2009-06-17| 725.77
#2009-06-18| 734.31
#2009-06-19| 741.49
#2009-06-22| 718.00
#2009-06-23| 720.07
#2009-06-24| 738.75
#2009-06-25| 725.61
#2009-06-26| 733.06
#2009-06-29| 745.91
#2009-06-30| 736.11
#2009-07-01| 755.41
#2009-07-02| 729.86
#2009-07-03| .
#2009-07-06| 715.75
#2009-07-07| 715.04
#2009-07-08| 702.77
#2009-07-09| 710.75
#2009-07-10| 700.86
#2009-07-13| 713.37
#2009-07-14| 722.60
#2009-07-15| 750.11
#2009-07-16| 754.77
#2009-07-17| 758.06
#2009-07-20| 773.29
#2009-07-21| 780.50
#2009-07-22| 780.69
#2009-07-23| 798.74
#2009-07-24| 795.40
#2009-07-27| 800.59
#2009-07-28| 790.45
#2009-07-29| 789.93
#2009-07-30| 807.74
#2009-07-31| 811.27
#2009-08-03| 837.38
#2009-08-04| 833.71
#2009-08-05| 828.23
#2009-08-06| 830.01
#2009-08-07| 832.78
#2009-08-10| 825.01
#2009-08-11| 812.08
#2009-08-12| 824.52
#2009-08-13| 835.21
#2009-08-14| 824.27
#2009-08-17| 798.66
#2009-08-18| 810.78
#2009-08-19| 815.70
#2009-08-20| 828.25
#2009-08-21| 852.13
#2009-08-24| 860.11
#2009-08-25| 864.47
#2009-08-26| 852.96
#2009-08-27| 848.12
#2009-08-28| 864.96
#2009-08-31| 858.10
#2009-09-01| 841.04
#2009-09-02| 834.17
#2009-09-03| 834.83
#2009-09-04| 843.66
#2009-09-07| .
#2009-09-08| 873.72
#2009-09-09| 885.62
#2009-09-10| 885.42
#2009-09-11| 893.84
#2009-09-14| 891.97
#2009-09-15| 891.84
#2009-09-16| 909.18
#2009-09-17| 916.93
#2009-09-18| 911.99
#2009-09-21| 900.43
#2009-09-22| 914.33
#2009-09-23| 914.88
#2009-09-24| 893.63
#2009-09-25| 889.10
#2009-09-28| 901.06
#2009-09-29| 896.89
#2009-09-30| 895.72
#2009-10-01| 879.11
#2009-10-02| 865.02
#2009-10-05| 873.44
#2009-10-06| 899.82
#2009-10-07| 892.64
#2009-10-08| 909.39
#2009-10-09| 907.06
#2009-10-12| 918.23
#2009-10-13| 909.60
#2009-10-14| 933.97
#2009-10-15| 936.75
#2009-10-16| 925.14
#2009-10-19| 944.33
#2009-10-20| 940.45
#2009-10-21| 948.17
#2009-10-22| 938.15
#2009-10-23| 934.50
#2009-10-26| 918.38
#2009-10-27| 912.13
#2009-10-28| 889.82
#2009-10-29| 909.01
#2009-10-30| 886.44
#2009-11-02| 892.96
#2009-11-03| 873.63
#2009-11-04| 897.45
#2009-11-05| 907.09
#2009-11-06| 906.69
#2009-11-09| 934.12
#2009-11-10| 931.25
#2009-11-11| 936.49
#2009-11-12| 930.46
#2009-11-13| 934.42
#2009-11-16| 954.28
#2009-11-17| 941.93
#2009-11-18| 947.53
#2009-11-19| 925.45
#2009-11-20| 917.44
#2009-11-23| 944.86
#2009-11-24| 936.52
#2009-11-25| 947.10
#2009-11-26| .
#2009-11-27| 921.23
#2009-11-30| 911.07
#2009-12-01| 940.04
#2009-12-02| 943.27
#2009-12-03| 942.32
#2009-12-04| 940.78
#2009-12-07| 932.10
#2009-12-08| 911.60
#2009-12-09| 902.98
#2009-12-10| 911.15
#2009-12-11| 909.89
#2009-12-14| 919.50
#2009-12-15| 914.62
#2009-12-16| 928.30
#2009-12-17| 901.98
#2009-12-18| 894.61
#2009-12-21| 908.70
#2009-12-22| 909.43
#2009-12-23| 919.08
#2009-12-24| 921.34
#2009-12-25| .
#2009-12-28| 928.33
#2009-12-29| 931.92
#2009-12-30| 920.91
#2009-12-31| 927.10
#2010-01-01| .
#2010-01-04| 945.68
#2010-01-05| 944.36
#2010-01-06| 943.39
#2010-01-07| 939.19
#2010-01-08| 942.97
#2010-01-11| 958.22
#2010-01-12| 948.88
#2010-01-13| 948.72
#2010-01-14| 953.56
#2010-01-15| 938.08
#2010-01-18| .
#2010-01-19| 946.63
#2010-01-20| 921.70
#2010-01-21| 905.46
#2010-01-22| 899.28
#2010-01-25| 894.24
#2010-01-26| 891.63
#2010-01-27| 883.63
#2010-01-28| 869.93
#2010-01-29| 875.17
#2010-02-01| 879.83
#2010-02-02| 891.54
#2010-02-03| 885.40
#2010-02-04| 853.58
#2010-02-05| 828.57
#2010-02-08| 835.16
#2010-02-09| 838.75
#2010-02-10| 842.37
#2010-02-11| 839.71
#2010-02-12| 837.40
#2010-02-15| .
#2010-02-16| 856.55
#2010-02-17| 864.53
#2010-02-18| 867.09
#2010-02-19| 864.44
#2010-02-22| 866.58
#2010-02-23| 855.41
#2010-02-24| 858.95
#2010-02-25| 840.44
#2010-02-26| 857.44
#2010-03-01| 858.11
#2010-03-02| 870.34
#2010-03-03| 885.35
#2010-03-04| 881.90
#2010-03-05| 896.40
#2010-03-08| 899.37
#2010-03-09| 894.43
#2010-03-10| 904.82
#2010-03-11| 902.53
#2010-03-12| 910.85
#2010-03-15| 898.14
#2010-03-16| 913.39
#2010-03-17| 920.74
#2010-03-18| 912.21
#2010-03-19| 904.32
#2010-03-22| 904.14
#2010-03-23| 909.35
#2010-03-24| 898.36
#2010-03-25| 905.99
#2010-03-26| 904.87
#2010-03-29| 911.61
#2010-03-30| 909.21
#2010-03-31| 915.41
#2010-04-01| 930.09
#2010-04-02| .
#2010-04-05| 928.54
#2010-04-06| 926.42
#2010-04-07| 921.29
#2010-04-08| 913.87
#2010-04-09| 931.07
#2010-04-12| 940.92
#2010-04-13| 934.93
#2010-04-14| 946.67
#2010-04-15| 948.75
#2010-04-16| 929.82
#2010-04-19| 920.86
#2010-04-20| 932.93
#2010-04-21| 923.39
#2010-04-22| 906.93
#2010-04-23| 918.62
#2010-04-26| 926.27
#2010-04-27| 898.41
#2010-04-28| 880.61
#2010-04-29| 894.47
#2010-04-30| 891.95
#2010-05-03| 886.59
#2010-05-04| 852.83
#2010-05-05| 834.89
#2010-05-06| 814.40
#2010-05-07| 779.86
#2010-05-10| 844.26
#2010-05-11| 833.24
#2010-05-12| 845.70
#2010-05-13| 840.47
#2010-05-14| 803.92
#2010-05-17| 798.34
#2010-05-18| 810.70
#2010-05-19| 783.77
#2010-05-20| 764.92
#2010-05-21| 774.08
#2010-05-24| 768.07
#2010-05-25| 740.56
#2010-05-26| 759.85
#2010-05-27| 784.25
#2010-05-28| 786.23
#2010-05-31| .
#2010-06-01| 786.74
#2010-06-02| 783.21
#2010-06-03| 793.68
#2010-06-04| 769.17
#2010-06-07| 756.85
#2010-06-08| 750.03
#2010-06-09| 769.74
#2010-06-10| 784.02
#2010-06-11| 786.25
#2010-06-14| 806.76
#2010-06-15| 815.24
#2010-06-16| 816.99
#2010-06-17| 821.42
#2010-06-18| 825.09
#2010-06-21| 834.48
#2010-06-22| 823.12
#2010-06-23| 812.32
#2010-06-24| 802.63
#2010-06-25| 796.44
#2010-06-28| 808.79
#2010-06-29| 775.66
#2010-06-30| 778.55
#2010-07-01| 770.63
#2010-07-02| 780.06
#2010-07-05| .
#2010-07-06| 801.07
#2010-07-07| 810.50
#2010-07-08| 821.36
#2010-07-09| 823.50
#2010-07-12| 824.80
#2010-07-13| 845.78
#2010-07-14| 849.53
#2010-07-15| 850.03
#2010-07-16| 837.87
#2010-07-19| 832.21
#2010-07-20| 827.89
#2010-07-21| 834.24
#2010-07-22| 857.20
#2010-07-23| 855.55
#2010-07-26| 866.88
#2010-07-27| 873.63
#2010-07-28| 872.50
#2010-07-29| 874.54
#2010-07-30| 867.66
#2010-08-02| 900.49
#2010-08-03| 902.32
#2010-08-04| 898.44
#2010-08-05| 896.66
#2010-08-06| 896.25
#2010-08-09| 905.29
#2010-08-10| 887.34
#2010-08-11| 858.84
#2010-08-12| 857.00
#2010-08-13| 853.43
#2010-08-16| 859.12
#2010-08-17| 869.77
#2010-08-18| 865.58
#2010-08-19| 854.03
#2010-08-20| 837.25
#2010-08-23| 840.73
#2010-08-24| 828.06
#2010-08-25| 818.02
#2010-08-26| 832.45
#2010-08-27| 836.17
#2010-08-30| 834.52
#2010-08-31| 836.64
#2010-09-01| 866.52
#2010-09-02| 866.71
#2010-09-03| 876.54
#2010-09-06| .
#2010-09-07| 865.14
#2010-09-08| 875.26
#2010-09-09| 883.56
#2010-09-10| 881.73
#2010-09-13| 898.01
#2010-09-14| 904.78
#2010-09-15| 904.95
#2010-09-16| 901.96
#2010-09-17| 895.75
#2010-09-20| 910.76
#2010-09-21| 909.91
#2010-09-22| 915.74
#2010-09-23| 909.98
#2010-09-24| 929.10
#2010-09-27| 924.96
#2010-09-28| 927.72
#2010-09-29| 927.13
#2010-09-30| 926.74
#2010-10-01| 930.64
#2010-10-04| 921.44
#2010-10-05| 944.49
#2010-10-06| 952.40
#2010-10-07| 954.21
#2010-10-08| 953.72
#2010-10-11| 954.68
#2010-10-12| 948.84
#2010-10-13| 970.93
#2010-10-14| 976.59
#2010-10-15| 971.91
#2010-10-18| 972.21
#2010-10-19| 954.97
#2010-10-20| 969.44
#2010-10-21| 977.74
#2010-10-22| 969.33
#2010-10-25| 974.92
#2010-10-26| 965.76
#2010-10-27| 952.00
#2010-10-28| 963.83
#2010-10-29| 964.86
#2010-11-01| 965.61
#2010-11-02| 978.93
#2010-11-03| 975.64
#2010-11-04|1005.19
#2010-11-05| 997.02
#2010-11-08| 988.28
#2010-11-09| 995.34
#2010-11-10| 974.19
#2010-11-11| 971.87
#2010-11-12| 970.04
#2010-11-15| 969.36
#2010-11-16| 944.51
#2010-11-17| 948.96
#2010-11-18| 966.38
#2010-11-19| 964.53
#2010-11-22| 954.98
#2010-11-23| 928.58
#2010-11-24| 935.97
#2010-11-25| .
#2010-11-26| 924.01
#2010-11-29| 901.15
#2010-11-30| 895.95
#2010-12-01| 916.97
#2010-12-02| 939.21
#2010-12-03| 951.82
#2010-12-06| 947.63
#2010-12-07| 959.29
#2010-12-08| 953.68
#2010-12-09| 955.41
#2010-12-10| 959.17
#2010-12-13| 973.51
#2010-12-14| 976.24
#2010-12-15| 969.16
#2010-12-16| 962.81
#2010-12-17| 955.44
#2010-12-20| 957.72
#2010-12-21| 969.63
#2010-12-22| 968.43
#2010-12-23| 968.24
#2010-12-24| .
#2010-12-27| 965.73
#2010-12-28| 966.48
#2010-12-29| 969.89
#2010-12-30| 968.06
#2010-12-31| 973.10
#2011-01-03| 976.49
#2011-01-04| 980.89
#2011-01-05| 969.46
#2011-01-06| 964.90
#2011-01-07| 959.20
#2011-01-10| 948.22
#2011-01-11| 959.48
#2011-01-12| 982.22
#2011-01-13| 995.64
#2011-01-14| 996.02
#2011-01-17| .
#2011-01-18|1007.99
#2011-01-19|1001.65
#2011-01-20| 983.63
#2011-01-21|1002.48
#2011-01-24|1010.90
#2011-01-25|1004.18
#2011-01-26|1013.97
#2011-01-27|1017.66
#2011-01-28| 999.73
#2011-01-31|1003.56
#2011-02-01|1024.55
#2011-02-02|1029.00
#2011-02-03|1016.69
#2011-02-04|1015.16
#2011-02-07|1022.78
#2011-02-08|1030.71
#2011-02-09|1029.07
#2011-02-10|1018.28
#2011-02-11|1020.22
#2011-02-14|1016.52
#2011-02-15|1021.97
#2011-02-16|1027.01
#2011-02-17|1032.34
#2011-02-18|1037.19
#2011-02-21| .
#2011-02-22|1023.31
#2011-02-23|1017.81
#2011-02-24|1014.59
#2011-02-25|1023.95
#2011-02-28|1037.90
#2011-03-01|1031.62
#2011-03-02|1030.48
#2011-03-03|1038.63
#2011-03-04|1036.00
#2011-03-07|1033.51
#2011-03-08|1029.16
#2011-03-09|1028.66
#2011-03-10|1007.50
#2011-03-11|1002.99
#2011-03-14|1002.14
#2011-03-15| 978.50
#2011-03-16| 962.34
#2011-03-17| 985.89
#2011-03-18| 995.09
#2011-03-21|1014.86
#2011-03-22|1015.78
#2011-03-23|1015.10
#2011-03-24|1031.26
#2011-03-25|1028.98
#2011-03-28|1027.13
#2011-03-29|1025.55
#2011-03-30|1036.03
#2011-03-31|1034.01
#2011-04-01|1047.28
#2011-04-04|1054.88
#2011-04-05|1055.26
#2011-04-06|1068.69
#2011-04-07|1061.91
#2011-04-08|1075.75
#2011-04-11|1074.42
#2011-04-12|1057.87
#2011-04-13|1065.69
#2011-04-14|1057.48
#2011-04-15|1057.26
#2011-04-18|1023.55
#2011-04-19|1037.47
#2011-04-20|1070.61
#2011-04-21|1080.07
#2011-04-22| .
#2011-04-25|1077.64
#2011-04-26|1086.66
#2011-04-27|1091.31
#2011-04-28|1107.53
#2011-04-29|1112.68
#2011-05-02|1117.72
#2011-05-03|1106.64
#2011-05-04|1093.52
#2011-05-05|1071.96
#2011-05-06|1079.52
#2011-05-09|1058.32
#2011-05-10|1073.93
#2011-05-11|1072.24
#2011-05-12|1057.21
#2011-05-13|1053.00
#2011-05-16|1055.03
#2011-05-17|1039.27
#2011-05-18|1050.01
#2011-05-19|1057.09
#2011-05-20|1048.40
#2011-05-23|1021.63
#2011-05-24|1030.83
#2011-05-25|1035.42
#2011-05-26|1036.82
#2011-05-27|1056.21
#2011-05-30| .
#2011-05-31|1073.48
#2011-06-01|1067.96
#2011-06-02|1055.30
#2011-06-03|1058.91
#2011-06-06|1055.64
#2011-06-07|1061.67
#2011-06-08|1047.17
#2011-06-09|1050.97
#2011-06-10|1027.64
#2011-06-13|1030.78
#2011-06-14|1045.04
#2011-06-15|1021.95
#2011-06-16|1008.18
#2011-06-17|1020.54
#2011-06-20|1015.92
#2011-06-21|1034.11
#2011-06-22|1032.62
#2011-06-23| 998.52
#2011-06-24| 999.75
#2011-06-27|1007.71
#2011-06-28|1019.10
#2011-06-29|1037.74
#2011-06-30|1055.98
#2011-07-01|1062.98
#2011-07-04| .
#2011-07-05|1065.10
#2011-07-06|1051.47
#2011-07-07|1061.46
#2011-07-08|1045.40
#2011-07-11|1012.70
#2011-07-12|1005.94
#2011-07-13|1025.47
#2011-07-14|1017.41
#2011-07-15|1013.05
#2011-07-18| 988.84
#2011-07-19|1007.63
#2011-07-20|1020.41
#2011-07-21|1043.32
#2011-07-22|1046.77
#2011-07-25|1042.73
#2011-07-26|1049.10
#2011-07-27|1031.07
#2011-07-28|1026.38
#2011-07-29|1023.74
#2011-08-01|1002.33
#2011-08-02| 986.20
#2011-08-03| 971.48
#2011-08-04| 930.05
#2011-08-05| 915.65
#2011-08-08| 877.02
#2011-08-09| 886.36
#2011-08-10| 851.56
#2011-08-11| 877.46
#2011-08-12| 904.58
#2011-08-15| 921.93
#2011-08-16| 918.30
#2011-08-17| 924.72
#2011-08-18| 873.55
#2011-08-19| 866.10
#2011-08-22| 870.37
#2011-08-23| 877.28
#2011-08-24| 890.23
#2011-08-25| 875.65
#2011-08-26| 871.59
#2011-08-29| 894.16
#2011-08-30| 896.21
#2011-08-31| 920.41
#2011-09-01| 917.38
#2011-09-02| 892.20
#2011-09-05| .
#2011-09-06| 841.77
#2011-09-07| 868.43
#2011-09-08| 872.71
#2011-09-09| 833.41
#2011-09-12| 806.61
#2011-09-13| 818.21
#2011-09-14| 829.19
#2011-09-15| 855.41
#2011-09-16| 855.79
#2011-09-19| 826.71
#2011-09-20| 847.97
#2011-09-21| 832.07
#2011-09-22| 779.05
#2011-09-23| 785.22
#2011-09-26| 797.41
#2011-09-27| 842.18
#2011-09-28| 831.58
#2011-09-29| 839.14
#2011-09-30| 816.16
#2011-10-03| 798.84
#2011-10-04| 777.20
#2011-10-05| 802.23
#2011-10-06| 829.25
#2011-10-07| 841.09
#2011-10-10| 865.93
#2011-10-11| 862.77
#2011-10-12| 886.44
#2011-10-13| 871.15
#2011-10-14| 888.92
#2011-10-17| 875.74
#2011-10-18| 868.10
#2011-10-19| 880.74
#2011-10-20| 861.11
#2011-10-21| 894.11
#2011-10-24| 904.59
#2011-10-25| 900.03
#2011-10-26| 897.11
#2011-10-27| 950.49
#2011-10-28| 952.56
#2011-10-31| 917.54
#2011-11-01| 870.97
#2011-11-02| 888.82
#2011-11-03| 902.76
#2011-11-04| 894.60
#2011-11-07| 891.20
#2011-11-08| 902.71
#2011-11-09| 873.62
#2011-11-10| 871.87
#2011-11-11| 899.80
#2011-11-14| 885.32
#2011-11-15| 873.88
#2011-11-16| 875.33
#2011-11-17| 863.80
#2011-11-18| 856.92
#2011-11-21| 826.09
#2011-11-22| 822.97
#2011-11-23| 804.29
#2011-11-24| .
#2011-11-25| 803.39
#2011-11-28| 837.48
#2011-11-29| 841.82
#2011-11-30| 882.15
#2011-12-01| 877.77
#2011-12-02| 883.00
#2011-12-05| 891.99
#2011-12-06| 882.08
#2011-12-07| 881.01
#2011-12-08| 864.28
#2011-12-09| 875.61
#2011-12-12| 850.59
#2011-12-13| 847.93
#2011-12-14| 822.99
#2011-12-15| 833.85
#2011-12-16| 832.28
#2011-12-19| 830.47
#2011-12-20| 851.69
#2011-12-21| 843.78
#2011-12-22| 853.68
#2011-12-23| 859.57
#2011-12-26| .
#2011-12-27| 861.30
#2011-12-28| 847.69
#2011-12-29| 852.88
#2011-12-30| 863.89
#2012-01-02| .
#2012-01-03| 891.02
#2012-01-04| 877.12
#2012-01-05| 862.77
#2012-01-06| 858.45
#2012-01-09| 856.91
#2012-01-10| 874.98
#2012-01-11| 864.88
#2012-01-12| 869.39
#2012-01-13| 859.29
#2012-01-16| .
#2012-01-17| 878.76
#2012-01-18| 885.64
#2012-01-19| 900.88
#2012-01-20| 899.91
#2012-01-23| 912.44
#2012-01-24| 905.75
#2012-01-25| 901.22
#2012-01-26| 924.38
#2012-01-27| 914.45
#2012-01-30| 903.88
#2012-01-31| 909.00
#2012-02-01| 933.49
#2012-02-02| 933.85
#2012-02-03| 945.66
#2012-02-06| 941.68
#2012-02-07| 950.25
#2012-02-08| 949.70
#2012-02-09| 954.90
#2012-02-10| 937.91
#2012-02-13| 947.45
#2012-02-14| 939.63
#2012-02-15| 941.79
#2012-02-16| 940.09
#2012-02-17| 953.84
#2012-02-20| .
#2012-02-21| 962.98
#2012-02-22| 954.08
#2012-02-23| 957.87
#2012-02-24| 971.84
#2012-02-27| 965.40
#2012-02-28| 968.76
#2012-02-29| 966.64
#2012-03-01| 972.62
#2012-03-02| 964.14
#2012-03-05| 960.98
#2012-03-06| 928.29
#2012-03-07| 934.05
#2012-03-08| 958.29
#2012-03-09| 953.03
#2012-03-12| 951.99
#2012-03-13| 965.45
#2012-03-14| 962.84
#2012-03-15| 968.90
#2012-03-16| 980.08
#2012-03-19| 983.05
#2012-03-20| 969.88
#2012-03-21| 966.73
#2012-03-22| 955.28
#2012-03-23| 960.73
#2012-03-26| 974.23
#2012-03-27| 969.52
#2012-03-28| 956.77
#2012-03-29| 944.15
#2012-03-30| 955.50
#2012-04-02| 969.32
#2012-04-03| 962.54
#2012-04-04| 928.19
#2012-04-05| 926.97
#2012-04-06| .
#2012-04-09| 926.22
#2012-04-10| 904.78
#2012-04-11| 913.79
#2012-04-12| 926.56
#2012-04-13| 907.78
#2012-04-16| 909.02
#2012-04-17| 931.23
#2012-04-18| 925.24
#2012-04-19| 923.08
#2012-04-20| 933.44
#2012-04-23| 908.04
#2012-04-24| 921.82
#2012-04-25| 929.04
#2012-04-26| 934.24
#2012-04-27| 942.41
#2012-04-30| 935.39
#2012-05-01| 938.79
#2012-05-02| 930.55
#2012-05-03| 930.81
#2012-05-04| 912.89
#2012-05-07| 913.82
#2012-05-08| 895.76
#2012-05-09| 889.62
#2012-05-10| 897.32
#2012-05-11| 899.32
#2012-05-14| 875.16
#2012-05-15| 866.00
#2012-05-16| 860.06
#2012-05-17| 847.54
#2012-05-18| 839.47
#2012-05-21| 847.46
#2012-05-22| 862.19
#2012-05-23| 832.45
#2012-05-24| 841.90
#2012-05-25| 839.49
#2012-05-28| .
#2012-05-29| 848.08
#2012-05-30| 825.31
#2012-05-31| 820.29
#2012-06-01| 805.92
#2012-06-04| 811.05
#2012-06-05| 811.84
#2012-06-06| 833.29
#2012-06-07| 846.14
#2012-06-08| 837.63
#2012-06-11| 840.88
#2012-06-12| 843.60
#2012-06-13| 849.46
#2012-06-14| 847.88
#2012-06-15| 857.67
#2012-06-18| 856.24
#2012-06-19| 875.86
#2012-06-20| 880.39
#2012-06-21| 868.35
#2012-06-22| 856.23
#2012-06-25| 840.59
#2012-06-26| 840.70
#2012-06-27| 851.42
#2012-06-28| 844.73
#2012-06-29| 884.45
#2012-07-02| 889.21
#2012-07-03| 901.36
#2012-07-04| .
#2012-07-05| 885.74
#2012-07-06| 871.69
#2012-07-09| 868.11
#2012-07-10| 871.82
#2012-07-11| 871.70
#2012-07-12| 858.11
#2012-07-13| 873.89
#2012-07-16| 875.62
#2012-07-17| 872.57
#2012-07-18| 886.57
#2012-07-19| 894.74
#2012-07-20| 877.36
#2012-07-23| 852.48
#2012-07-24| 846.44
#2012-07-25| 848.39
#2012-07-26| 880.45
#2012-07-27| 898.12
#2012-07-30| 903.05
#2012-07-31| 899.21
#2012-08-01| 902.24
#2012-08-02| 882.93
#2012-08-03| 917.23
#2012-08-06| 925.91
#2012-08-07| 932.86
#2012-08-08| 931.58
#2012-08-09| 932.31
#2012-08-10| 931.07
#2012-08-13| 930.24
#2012-08-14| 934.01
#2012-08-15| 930.67
#2012-08-16| 938.80
#2012-08-17| 937.31
#2012-08-20| 936.08
#2012-08-21| 950.30
#2012-08-22| 938.26
#2012-08-23| 941.50
#2012-08-24| 938.08
#2012-08-27| 942.30
#2012-08-28| 938.86
#2012-08-29| 934.23
#2012-08-30| 924.09
#2012-08-31| 935.50
#2012-09-03| .
#2012-09-04| 929.81
#2012-09-05| 932.69
#2012-09-06| 957.29
#2012-09-07| 970.48
#2012-09-10| 966.92
#2012-09-11| 974.73
#2012-09-12| 977.04
#2012-09-13| 977.27
#2012-09-14|1008.17
#2012-09-17|1004.19
#2012-09-18| 994.09
#2012-09-19| 996.75
#2012-09-20| 987.39
#2012-09-21| 995.20
#2012-09-24| 987.03
#2012-09-25| 993.96
#2012-09-26| 966.95
#2012-09-27| 972.31
#2012-09-28| 961.60
#2012-10-01| 978.71
#2012-10-02| 978.16
#2012-10-03| 973.79
#2012-10-04| 979.66
#2012-10-05| 993.14
#2012-10-08| 976.49
#2012-10-09| 967.56
#2012-10-10| 964.34
#2012-10-11| 975.41
#2012-10-12| 972.68
#2012-10-15| 974.37
#2012-10-16| 994.80
#2012-10-17|1007.74
#2012-10-18|1006.44
#2012-10-19| 994.29
#2012-10-22| 994.12
#2012-10-23| 969.17
#2012-10-24| 973.77
#2012-10-25| 975.14
#2012-10-26| 974.49
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.00
#2012-11-01| 986.22
#2012-11-02| 984.26
#2012-11-05| 974.76
#2012-11-06| 981.31
#2012-11-07| 965.18
#2012-11-08| 961.81
#2012-11-09| 959.69
#2012-11-12| 957.95
#2012-11-13| 961.74
#2012-11-14| 953.92
#2012-11-15| 950.01
#2012-11-16| 934.58
#2012-11-19| 963.27
#2012-11-20| 964.55
#2012-11-21| 967.98
#2012-11-22| .
#2012-11-23| 989.14
#2012-11-26| 985.36
#2012-11-27| 985.30
#2012-11-28| 984.00
#2012-11-29|1000.00
#2012-11-30|1000.00
#2012-12-03|1006.84
#2012-12-04|1009.02
#2012-12-05|1011.04
#2012-12-06|1012.73
#2012-12-07|1009.89
#2012-12-10|1011.10
#2012-12-11|1020.22
#2012-12-12|1025.26
#2012-12-13|1025.41
#2012-12-14|1026.58
#2012-12-17|1030.28
#2012-12-18|1039.09
#2012-12-19|1047.17
#2012-12-20|1045.97
#2012-12-21|1038.37
#2012-12-24|1038.57
#2012-12-25|1038.58
#2012-12-26|1040.25
#2012-12-27|1042.73
#2012-12-28|1036.27
#2012-12-31|1036.68
#2013-01-01|1036.75
#2013-01-02|1059.95
#2013-01-03|1054.50
#2013-01-04|1053.68
#2013-01-07|1053.86
#2013-01-08|1050.04
#2013-01-09|1054.98
#2013-01-10|1064.73
#2013-01-11|1072.79
#2013-01-14|1072.05
#2013-01-15|1069.85
#2013-01-16|1067.44
#2013-01-17|1077.26
#2013-01-18|1070.77
#2013-01-21|1075.13
#2013-01-22|1071.42
#2013-01-23|1072.90
#2013-01-24|1082.53
#2013-01-25|1093.40
#2013-01-28|1090.37
#2013-01-29|1095.67
#2013-01-30|1095.92
#2013-01-31|1091.19
#2013-02-01|1104.69
#2013-02-04|1078.03
#2013-02-05|1082.90
#2013-02-06|1077.99
#2013-02-07|1063.03
#2013-02-08|1074.79
#2013-02-11|1068.51
#2013-02-12|1079.49
#2013-02-13|1082.66
#2013-02-14|1073.45
#2013-02-15|1071.62
#2013-02-18|1069.69
#2013-02-19|1081.71
#2013-02-20|1079.28
#2013-02-21|1052.36
#2013-02-22|1060.11
#2013-02-25|1065.04
#2013-02-26|1040.74
#2013-02-27|1052.18
#2013-02-28|1059.14
#2013-03-01|1048.66
#2013-03-04|1049.77
#2013-03-05|1069.78
#2013-03-06|1065.97
#2013-03-07|1072.32
#2013-03-08|1073.80
#2013-03-11|1075.88
#2013-03-12|1076.26
#2013-03-13|1070.32
#2013-03-14|1083.76
#2013-03-15|1087.59
#2013-03-18|1075.92
#2013-03-19|1065.03
#2013-03-20|1074.17
#2013-03-21|1064.94
#2013-03-22|1069.85
#2013-03-25|1058.39
#2013-03-26|1058.48
#2013-03-27|1048.29
#2013-03-28|1056.63
#2013-03-29|1056.77
#2013-04-01|1057.67
#2013-04-02|1069.97
#2013-04-03|1060.20
#2013-04-04|1050.13
#2013-04-05|1047.72
#2013-04-08|1050.46
#2013-04-09|1055.29
#2013-04-10|1075.07
#2013-04-11|1084.16
#2013-04-12|1072.56
#2013-04-15|1064.29
#2013-04-16|1060.04
#2013-04-17|1037.27
#2013-04-18|1040.00
#2013-04-19|1045.92
#2013-04-22|1046.66
#2013-04-23|1066.15
#2013-04-24|1073.91
#2013-04-25|1082.91
#2013-04-26|1081.36
#2013-04-29|1093.92
#2013-04-30|1099.37
#2013-05-01|1100.12
#2013-05-02|1096.10
#2013-05-03|1111.31
#2013-05-06|1106.48
#2013-05-07|1112.42
#2013-05-08|1128.11
#2013-05-09|1122.35
#2013-05-10|1115.72
#2013-05-13|1114.57
#2013-05-14|1119.30
#2013-05-15|1117.86
#2013-05-16|1121.93
#2013-05-17|1117.66
#2013-05-20|1123.51
#2013-05-21|1126.00
#2013-05-22|1130.25
#2013-05-23|1107.76
#2013-05-24|1107.69
#2013-05-27|1111.69
#2013-05-28|1118.39
#2013-05-29|1106.06
#2013-05-30|1115.68
#2013-05-31|1098.13
#2013-06-03|1094.48
#2013-06-04|1102.55
#2013-06-05|1086.29
#2013-06-06|1081.47
#2013-06-07|1098.28
#2013-06-10|1094.51
#2013-06-11|1087.60
#2013-06-12|1089.74
#2013-06-13|1085.90
#2013-06-14|1091.91
#2013-06-17|1100.36
#2013-06-18|1102.47
#2013-06-19|1100.68
#2013-06-20|1049.01
#2013-06-21|1034.67
#2013-06-24|1015.68
#2013-06-25|1028.25
#2013-06-26|1040.92
#2013-06-27|1047.81
#2013-06-28|1044.39
#2013-07-01|1058.33
#2013-07-02|1054.05
#2013-07-03|1041.52
#2013-07-04|1061.48
#2013-07-05|1040.25
#2013-07-08|1055.70
#2013-07-09|1057.62
#2013-07-10|1063.96
#2013-07-11|1085.82
#2013-07-12|1086.93
#2013-07-15|1091.63
#2013-07-16|1091.71
#2013-07-17|1095.31
#2013-07-18|1103.21
#2013-07-19|1107.08
#2013-07-22|1112.88
#2013-07-23|1112.44
#2013-07-24|1119.52
#2013-07-25|1113.44
#2013-07-26|1112.68
#2013-07-29|1112.12
#2013-07-30|1111.98
#2013-07-31|1114.54
#2013-08-01|1123.51
#2013-08-02|1131.00
#2013-08-05|1128.51
#2013-08-06|1129.00
#2013-08-07|1127.82
#2013-08-08|1137.74
#2013-08-09|1141.94
#2013-08-12|1138.47
#2013-08-13|1139.97
#2013-08-14|1146.46
#2013-08-15|1133.57
#2013-08-16|1143.41
#2013-08-19|1137.92
#2013-08-20|1135.40
#2013-08-21|1124.78
#2013-08-22|1132.43
#2013-08-23|1141.86
#2013-08-26|1139.20
#2013-08-27|1120.86
#2013-08-28|1113.10
#2013-08-29|1111.29
#2013-08-30|1098.68
#2013-09-02|1118.48
#2013-09-03|1110.66
#2013-09-04|1116.41
#2013-09-05|1118.59
#2013-09-06|1128.22
#2013-09-09|1135.45
#2013-09-10|1150.88
#2013-09-11|1158.75
#2013-09-12|1159.51
#2013-09-13|1157.50
#2013-09-16|1173.77
#2013-09-17|1168.74
#2013-09-18|1173.18
#2013-09-19|1199.19
#2013-09-20|1191.74
#2013-09-23|1184.47
#2013-09-24|1186.29
#2013-09-25|1187.28
#2013-09-26|1184.61
#2013-09-27|1185.58
#2013-09-30|1178.58
#2013-10-01|1186.52
#2013-10-02|1183.88
#2013-10-03|1183.14
#2013-10-04|1182.52
#2013-10-07|1178.56
#2013-10-08|1172.76
#2013-10-09|1159.49
#2013-10-10|1179.66
#2013-10-11|1188.08
#2013-10-14|1191.79
#2013-10-15|1194.90
#2013-10-16|1197.85
#2013-10-17|1213.84
#2013-10-18|1225.72
#2013-10-21|1227.71
#2013-10-22|1242.59
#2013-10-23|1235.03
#2013-10-24|1242.04
#2013-10-25|1240.20
#2013-10-28|1238.66
#2013-10-29|1241.26
#2013-10-30|1240.83
#2013-10-31|1229.16
#2013-11-01|1215.41
#2013-11-04|1221.90
#2013-11-05|1216.00
#2013-11-06|1225.70
#2013-11-07|1213.65
#2013-11-08|1207.71
#2013-11-11|1215.04
#2013-11-12|1211.57
#2013-11-13|1202.21
#2013-11-14|1217.74
#2013-11-15|1222.48
#2013-11-18|1234.27
#2013-11-19|1225.52
#2013-11-20|1222.93
#2013-11-21|1219.78
#2013-11-22|1226.61
#2013-11-25|1230.23
#2013-11-26|1225.63
#2013-11-27|1232.29
#2013-11-28|1238.99
#2013-11-29|1240.53
#2013-12-02|1230.68
#2013-12-03|1214.63
#2013-12-04|1204.70
#2013-12-05|1202.43
#2013-12-06|1214.47
#2013-12-09|1219.79
#2013-12-10|1215.43
#2013-12-11|1210.93
#2013-12-12|1195.71
#2013-12-13|1193.03
#2013-12-16|1209.25
#2013-12-17|1198.20
#2013-12-18|1210.87
#2013-12-19|1222.57
#2013-12-20|1229.18
#2013-12-23|1241.23
#2013-12-24|1240.72
#2013-12-25|1240.41
#2013-12-26|1242.66
#2013-12-27|1261.85
#2013-12-30|1263.55
#2013-12-31|1264.60
#2014-01-01|1264.64
#2014-01-02|1244.09
#2014-01-03|1245.62
#2014-01-06|1244.36
#2014-01-07|1250.87
#2014-01-08|1250.60
#2014-01-09|1243.54
#2014-01-10|1257.22
#2014-01-13|1258.09
#2014-01-14|1262.54
#2014-01-15|1267.78
#2014-01-16|1266.67
#2014-01-17|1269.20
#2014-01-20|1268.83
#2014-01-21|1268.79
#2014-01-22|1271.74
#2014-01-23|1269.01
#2014-01-24|1238.97
#2014-01-27|1226.94
#2014-01-28|1232.95
#2014-01-29|1223.74
#2014-01-30|1220.13
#2014-01-31|1210.37
#2014-02-03|1197.23
#2014-02-04|1193.91
#2014-02-05|1197.67
#2014-02-06|1221.38
#2014-02-07|1231.59
#2014-02-10|1234.36
#2014-02-11|1252.79
#2014-02-12|1255.41
#2014-02-13|1259.67
#2014-02-14|1269.15
#2014-02-17|1275.57
#2014-02-18|1279.98
#2014-02-19|1281.79
#2014-02-20|1277.51
#2014-02-21|1285.72
#2014-02-24|1292.25
#2014-02-25|1292.48
#2014-02-26|1283.27
#2014-02-27|1282.53
#2014-02-28|1296.23
#2014-03-03|1261.24
#2014-03-04|1285.28
#2014-03-05|1285.58
#2014-03-06|1295.97
#2014-03-07|1281.75
#2014-03-10|1276.51
#2014-03-11|1274.78
#2014-03-12|1266.51
#2014-03-13|1255.66
#2014-03-14|1245.69
#2014-03-17|1260.38
#2014-03-18|1268.19
#2014-03-19|1267.25
#2014-03-20|1256.50
#2014-03-21|1259.48
#2014-03-24|1245.23
#2014-03-25|1261.24
#2014-03-26|1272.14
#2014-03-27|1269.90
#2014-03-28|1281.02
#2014-03-31|1287.39
#2014-04-01|1295.81
#2014-04-02|1295.54
#2014-04-03|1292.02
#2014-04-04|1297.88
#2014-04-07|1286.14
#2014-04-08|1289.20
#2014-04-09|1295.43
#2014-04-10|1295.84
#2014-04-11|1279.09
#2014-04-14|1279.41
#2014-04-15|1267.14
#2014-04-16|1280.22
#2014-04-17|1289.71
#2014-04-18|1288.28
#2014-04-21|1287.63
#2014-04-22|1302.80
#2014-04-23|1298.78
#2014-04-24|1300.94
#2014-04-25|1292.67
#2014-04-28|1296.99
#2014-04-29|1310.21
#2014-04-30|1315.07
#2014-05-01|1317.45
#2014-05-02|1315.21
#2014-05-05|1313.60
#2014-05-06|1315.72
#2014-05-07|1317.79
#2014-05-08|1327.73
#2014-05-09|1314.35
#2014-05-12|1323.69
#2014-05-13|1323.93
#2014-05-14|1326.10
#2014-05-15|1316.57
#2014-05-16|1319.78
#2014-05-19|1320.41
#2014-05-20|1316.54
#2014-05-21|1322.03
#2014-05-22|1323.73
#2014-05-23|1324.64
#2014-05-26|1333.25
#2014-05-27|1330.55
#2014-05-28|1327.90
#2014-05-29|1331.51
#2014-05-30|1331.51
#2014-06-02|1331.44
#2014-06-03|1327.66
#2014-06-04|1327.89
#2014-06-05|1332.62
#2014-06-06|1343.84
#2014-06-09|1344.37
#2014-06-10|1344.84
#2014-06-11|1337.92
#2014-06-12|1340.03
#2014-06-13|1336.16
#2014-06-16|1334.22
#2014-06-17|1334.59
#2014-06-18|1337.26
#2014-06-19|1351.83
#2014-06-20|1345.95
#2014-06-23|1341.78
#2014-06-24|1341.91
#2014-06-25|1331.00
#2014-06-26|1325.23
#2014-06-27|1330.34
#2014-06-30|1334.44
#2014-07-01|1344.14
#2014-07-02|1345.39
#2014-07-03|1352.99
#2014-07-04|1346.94
#2014-07-07|1337.04
#2014-07-08|1322.55
#2014-07-09|1325.52
#2014-07-10|1308.40
#2014-07-11|1310.60
#2014-07-14|1323.73
#2014-07-15|1314.19
#2014-07-16|1328.09
#2014-07-17|1312.98
#2014-07-18|1311.44
#2014-07-21|1305.32
#2014-07-22|1318.36
#2014-07-23|1320.08
#2014-07-24|1326.10
#2014-07-25|1313.67
#2014-07-28|1311.85
#2014-07-29|1312.58
#2014-07-30|1302.20
#2014-07-31|1286.14
#2014-08-01|1276.08
#2014-08-04|1273.04
#2014-08-05|1271.82
#2014-08-06|1260.51
#2014-08-07|1251.65
#2014-08-08|1250.75
#2014-08-11|1264.60
#2014-08-12|1259.48
#2014-08-13|1268.40
#2014-08-14|1271.78
#2014-08-15|1266.48
#2014-08-18|1279.48
#2014-08-19|1282.98
#2014-08-20|1280.29
#2014-08-21|1288.80
#2014-08-22|1279.93
#2014-08-25|1290.73
#2014-08-26|1300.57
#2014-08-27|1301.60
#2014-08-28|1290.25
#2014-08-29|1292.62
#2014-09-01|1292.09
#2014-09-02|1290.29
#2014-09-03|1302.37
#2014-09-04|1300.83
#2014-09-05|1295.56
#2014-09-08|1289.97
#2014-09-09|1281.29
#2014-09-10|1280.91
#2014-09-11|1280.58
#2014-09-12|1279.04
#2014-09-15|1277.87
#2014-09-16|1275.92
#2014-09-17|1282.53
#2014-09-18|1290.75
#2014-09-19|1284.98
#2014-09-22|1275.69
#2014-09-23|1262.99
#2014-09-24|1266.44
#2014-09-25|1250.07
#2014-09-26|1248.33
#2014-09-29|1242.41
#2014-09-30|1244.35
#2014-10-01|1230.92
#2014-10-02|1207.55
#2014-10-03|1205.08
#2014-10-06|1214.57
#2014-10-07|1202.43
#2014-10-08|1197.23
#2014-10-09|1196.34
#2014-10-10|1169.18
#2014-10-13|1175.09
#2014-10-14|1172.95
#2014-10-15|1144.78
#2014-10-16|1140.87
#2014-10-17|1170.56
#2014-10-20|1165.51
#2014-10-21|1185.08
#2014-10-22|1186.96
#2014-10-23|1193.83
#2014-10-24|1191.94
#2014-10-27|1189.45
#2014-10-28|1204.91
#2014-10-29|1207.45
#2014-10-30|1202.15
#2014-10-31|1213.52
#2014-11-03|1202.08
#2014-11-04|1197.98
#2014-11-05|1207.96
#2014-11-06|1205.12
#2014-11-07|1196.83
#2014-11-10|1208.21
#2014-11-11|1210.58
#2014-11-12|1203.38
#2014-11-13|1205.68
#2014-11-14|1205.57
#2014-11-17|1208.98
#2014-11-18|1223.10
#2014-11-19|1223.64
#2014-11-20|1221.40
#2014-11-21|1234.57
#2014-11-24|1238.20
#2014-11-25|1244.19
#2014-11-26|1247.92
#2014-11-27|1246.69
#2014-11-28|1243.18
#2014-12-01|1237.08
#2014-12-02|1235.78
#2014-12-03|1234.41
#2014-12-04|1228.77
#2014-12-05|1234.90
#2014-12-08|1224.64
#2014-12-09|1209.37
#2014-12-10|1203.36
#2014-12-11|1199.81
#2014-12-12|1175.55
#2014-12-15|1144.69
#2014-12-16|1169.89
#2014-12-17|1162.97
#2014-12-18|1189.03
#2014-12-19|1191.93
#2014-12-22|1197.90
#2014-12-23|1196.25
#2014-12-24|1197.06
#2014-12-25|1197.00
#2014-12-26|1196.25
#2014-12-29|1198.66
#2014-12-30|1185.39
#2014-12-31|1183.50
#2015-01-01|1183.53
#2015-01-02|1172.05
#2015-01-05|1137.58
#2015-01-06|1129.17
#2015-01-07|1124.54
#2015-01-08|1156.59
#2015-01-09|1144.42
#2015-01-12|1148.52
#2015-01-13|1160.71
#2015-01-14|1144.39
#2015-01-15|1155.67
#2015-01-16|1159.68
#2015-01-19|1174.21
#2015-01-20|1177.73
#2015-01-21|1187.60
#2015-01-22|1190.98
#2015-01-23|1194.40
#2015-01-26|1200.65
#2015-01-27|1204.14
#2015-01-28|1199.10
#2015-01-29|1196.17
#2015-01-30|1184.31
#2015-02-02|1192.50
#2015-02-03|1213.71
#2015-02-04|1215.72
#2015-02-05|1218.17
#2015-02-06|1211.59
#2015-02-09|1202.70
#2015-02-10|1206.92
#2015-02-11|1201.37
#2015-02-12|1217.33
#2015-02-13|1229.57
#2015-02-16|1227.87
#2015-02-17|1228.91
#2015-02-18|1234.30
#2015-02-19|1240.66
#2015-02-20|1241.34
#2015-02-23|1248.32
#2015-02-24|1253.86
#2015-02-25|1254.39
#2015-02-26|1251.30
#2015-02-27|1255.48
#2015-03-02|1249.72
#2015-03-03|1238.06
#2015-03-04|1234.67
#2015-03-05|1240.88
#2015-03-06|1222.67
#2015-03-09|1218.38
#2015-03-10|1191.16
#2015-03-11|1193.20
#2015-03-12|1198.32
#2015-03-13|1189.20
#2015-03-16|1206.26
#2015-03-17|1202.43
#2015-03-18|1211.69
#2015-03-19|1217.29
#2015-03-20|1247.26
#2015-03-23|1254.36
#2015-03-24|1255.86
#2015-03-25|1251.15
#2015-03-26|1233.28
#2015-03-27|1233.48
#2015-03-30|1240.77
#2015-03-31|1223.17
#2015-04-01|1229.80
#2015-04-02|1241.87
#2015-04-03|1252.20
#2015-04-06|1257.58
#2015-04-07|1261.42
#2015-04-08|1253.32
#2015-04-09|1254.27
#2015-04-10|1259.50
#2015-04-13|1255.54
#2015-04-14|1264.04
#2015-04-15|1261.21
#2015-04-16|1264.59
#2015-04-17|1250.53
#2015-04-20|1258.03
#2015-04-21|1263.44
#2015-04-22|1261.11
#2015-04-23|1266.29
#2015-04-24|1277.65
#2015-04-27|1291.69
#2015-04-28|1284.81
#2015-04-29|1276.34
#2015-04-30|1276.68
#2015-05-01|1274.89
#2015-05-04|1275.13
#2015-05-05|1261.93
#2015-05-06|1272.72
#2015-05-07|1261.98
#2015-05-08|1292.27
#2015-05-11|1288.34
#2015-05-12|1283.52
#2015-05-13|1292.89
#2015-05-14|1304.48
#2015-05-15|1305.93
#2015-05-18|1303.21
#2015-05-19|1297.20
#2015-05-20|1299.74
#2015-05-21|1307.01
#2015-05-22|1295.84
#2015-05-25|1287.33
#2015-05-26|1266.81
#2015-05-27|1279.73
#2015-05-28|1278.37
#2015-05-29|1261.04
#2015-06-01|1254.84
#2015-06-02|1267.59
#2015-06-03|1279.75
#2015-06-04|1270.99
#2015-06-05|1241.81
#2015-06-08|1240.56
#2015-06-09|1239.80
#2015-06-10|1269.03
#2015-06-11|1268.89
#2015-06-12|1261.02
#2015-06-15|1240.22
#2015-06-16|1245.87
#2015-06-17|1240.49
#2015-06-18|1261.57
#2015-06-19|1257.65
#2015-06-22|1293.99
#2015-06-23|1284.10
#2015-06-24|1280.74
#2015-06-25|1278.20
#2015-06-26|1272.79
#2015-06-29|1239.86
#2015-06-30|1224.35
#2015-07-01|1236.98
#2015-07-02|1234.16
#2015-07-03|1226.60
#2015-07-06|1208.40
#2015-07-07|1174.82
#2015-07-08|1189.29
#2015-07-09|1213.69
#2015-07-10|1251.35
#2015-07-13|1257.38
#2015-07-14|1263.19
#2015-07-15|1262.92
#2015-07-16|1273.73
#2015-07-17|1268.38
#2015-07-20|1272.29
#2015-07-21|1268.16
#2015-07-22|1254.42
#2015-07-23|1257.37
#2015-07-24|1243.64
#2015-07-27|1232.59
#2015-07-28|1237.19
#2015-07-29|1250.34
#2015-07-30|1245.09
#2015-07-31|1259.41
#2015-08-03|1258.99
#2015-08-04|1256.02
#2015-08-05|1262.20
#2015-08-06|1257.81
#2015-08-07|1250.44
#2015-08-10|1262.97
#2015-08-11|1250.39
#2015-08-12|1231.61
#2015-08-13|1237.86
#2015-08-14|1233.27
#2015-08-17|1231.62
#2015-08-18|1228.92
#2015-08-19|1209.31
#2015-08-20|1200.70
#2015-08-21|1173.28
#2015-08-24|1134.35
#2015-08-25|1165.97
#2015-08-26|1144.15
#2015-08-27|1166.15
#2015-08-28|1170.78
#2015-08-31|1167.68
#2015-09-01|1139.53
#2015-09-02|1139.08
#2015-09-03|1153.39
#2015-09-04|1125.02
#2015-09-07|1132.84
#2015-09-08|1148.95
#2015-09-09|1162.13
#2015-09-10|1153.07
#2015-09-11|1148.34
#2015-09-14|1143.53
#2015-09-15|1151.77
#2015-09-16|1173.48
#2015-09-17|1172.96
#2015-09-18|1157.26
#2015-09-21|1148.64
#2015-09-22|1106.79
#2015-09-23|1108.93
#2015-09-24|1098.56
#2015-09-25|1118.80
#2015-09-28|1096.87
#2015-09-29|1091.35
#2015-09-30|1113.31
#2015-10-01|1112.39
#2015-10-02|1124.23
#2015-10-05|1153.43
#2015-10-06|1165.37
#2015-10-07|1166.64
#2015-10-08|1173.01
#2015-10-09|1186.06
#2015-10-12|1184.87
#2015-10-13|1174.25
#2015-10-14|1171.37
#2015-10-15|1184.25
#2015-10-16|1190.76
#2015-10-19|1187.39
#2015-10-20|1184.78
#2015-10-21|1183.33
#2015-10-22|1188.50
#2015-10-23|1198.46
#2015-10-26|1195.61
#2015-10-27|1183.72
#2015-10-28|1198.30
#2015-10-29|1185.24
#2015-10-30|1193.33
#2015-11-02|1196.64
#2015-11-03|1193.49
#2015-11-04|1189.70
#2015-11-05|1186.01
#2015-11-06|1174.16
#2015-11-09|1162.24
#2015-11-10|1157.82
#2015-11-11|1168.66
#2015-11-12|1153.37
#2015-11-13|1140.05
#2015-11-16|1141.85
#2015-11-17|1164.08
#2015-11-18|1162.12
#2015-11-19|1177.47
#2015-11-20|1173.60
#2015-11-23|1164.08
#2015-11-24|1152.16
#2015-11-25|1162.82
#2015-11-26|1174.54
#2015-11-27|1168.44
#2015-11-30|1167.87
#2015-12-01|1169.02
#2015-12-02|1165.00
#2015-12-03|1156.44
#2015-12-04|1153.96
#2015-12-07|1155.48
#2015-12-08|1136.61
#2015-12-09|1141.57
#2015-12-10|1133.88
#2015-12-11|1114.00
#2015-12-14|1098.78
#2015-12-15|1120.98
#2015-12-16|1125.82
#2015-12-17|1130.15
#2015-12-18|1119.28
#2015-12-21|1114.40
#2015-12-22|1118.50
#2015-12-23|1139.91
#2015-12-24|1147.74
#2015-12-25|1147.67
#2015-12-28|1143.18
#2015-12-29|1152.32
#2015-12-30|1145.32
#2015-12-31|1134.23
#2016-01-01|1134.23
#2016-01-04|1099.36
#2016-01-05|1098.50
#2016-01-06|1088.09
#2016-01-07|1071.97
#2016-01-08|1061.97
#2016-01-11|1051.87
#2016-01-12|1059.48
#2016-01-13|1066.34
#2016-01-14|1050.08
#2016-01-15|1029.93
#2016-01-18|1020.37
#2016-01-19|1036.33
#2016-01-20|1002.33
#2016-01-21|1014.72
#2016-01-22|1046.72
#2016-01-25|1040.83
#2016-01-26|1051.50
#2016-01-27|1058.14
#2016-01-28|1049.48
#2016-01-29|1062.58
#2016-02-01|1065.69
#2016-02-02|1042.92
#2016-02-03|1040.34
#2016-02-04|1052.41
#2016-02-05|1041.27
#2016-02-08|1006.55
#2016-02-09|1003.98
#2016-02-10|1012.19
#2016-02-11| 987.43
#2016-02-12|1007.68
#2016-02-15|1028.90
#2016-02-16|1024.54
#2016-02-17|1050.47
#2016-02-18|1048.50
#2016-02-19|1039.63
#2016-02-22|1051.16
#2016-02-23|1037.53
#2016-02-24|1012.81
#2016-02-25|1034.63
#2016-02-26|1040.51
#2016-02-29|1042.13
#2016-03-01|1056.46
#2016-03-02|1062.26
#2016-03-03|1068.76
#2016-03-04|1083.46
#2016-03-07|1079.75
#2016-03-08|1075.98
#2016-03-09|1077.74
#2016-03-10|1073.01
#2016-03-11|1101.56
#2016-03-14|1103.12
#2016-03-15|1090.38
#2016-03-16|1087.33
#2016-03-17|1111.95
#2016-03-18|1113.49
#2016-03-21|1108.58
#2016-03-22|1103.69
#2016-03-23|1097.28
#2016-03-24|1079.77
#2016-03-25|1079.75
#2016-03-28|1085.14
#2016-03-29|1086.15
#2016-03-30|1117.89
#2016-03-31|1110.25
#2016-04-01|1090.43
#2016-04-04|1099.30
#2016-04-05|1077.10
#2016-04-06|1085.34
#2016-04-07|1079.77
#2016-04-08|1095.44
#2016-04-11|1102.80
#2016-04-12|1103.00
#2016-04-13|1122.82
#2016-04-14|1125.27
#2016-04-15|1124.97
#2016-04-18|1132.48
#2016-04-19|1154.46
#2016-04-20|1156.06
#2016-04-21|1148.73
#2016-04-22|1139.61
#2016-04-25|1135.53
#2016-04-26|1141.92
#2016-04-27|1145.10
#2016-04-28|1149.39
#2016-04-29|1138.22
#2016-05-02|1143.27
#2016-05-03|1122.84
#2016-05-04|1106.73
#2016-05-05|1102.15
#2016-05-06|1100.59
#2016-05-09|1103.37
#2016-05-10|1113.58
#2016-05-11|1112.82
#2016-05-12|1104.86
#2016-05-13|1100.87
#2016-05-16|1103.75
#2016-05-17|1104.09
#2016-05-18|1107.38
#2016-05-19|1087.94
#2016-05-20|1102.20
#2016-05-23|1096.41
#2016-05-24|1117.35
#2016-05-25|1131.67
#2016-05-26|1137.39
#2016-05-27|1135.24
#2016-05-30|1136.82
#2016-05-31|1126.68
#2016-06-01|1120.72
#2016-06-02|1120.51
#2016-06-03|1128.94
#2016-06-06|1137.33
#2016-06-07|1149.55
#2016-06-08|1148.61
#2016-06-09|1131.10
#2016-06-10|1101.82
#2016-06-13|1082.75
#2016-06-14|1053.54
#2016-06-15|1065.87
#2016-06-16|1051.08
#2016-06-17|1074.45
#2016-06-20|1120.94
#2016-06-21|1123.07
#2016-06-22|1128.83
#2016-06-23|1152.21
#2016-06-24|1054.34
#2016-06-27|1003.14
#2016-06-28|1034.86
#2016-06-29|1072.08
#2016-06-30|1084.44
#2016-07-01|1093.02
#2016-07-04|1086.85
#2016-07-05|1067.79
#2016-07-06|1046.32
#2016-07-07|1057.36
#2016-07-08|1069.68
#2016-07-11|1087.25
#2016-07-12|1100.84
#2016-07-13|1102.59
#2016-07-14|1111.90
#2016-07-15|1107.52
#2016-07-18|1106.99
#2016-07-19|1097.99
#2016-07-20|1108.93
#2016-07-21|1106.85
#2016-07-22|1104.41
#2016-07-25|1104.88
#2016-07-26|1106.56
#2016-07-27|1111.68
#2016-07-28|1109.78
#2016-07-29|1126.69
#2016-08-01|1119.10
#2016-08-02|1108.08
#2016-08-03|1103.72
#2016-08-04|1110.17
#2016-08-05|1114.52
#2016-08-08|1116.22
#2016-08-09|1130.03
#2016-08-10|1132.62
#2016-08-11|1145.04
#2016-08-12|1142.95
#2016-08-15|1145.93
#2016-08-16|1142.72
#2016-08-17|1135.20
#2016-08-18|1148.25
#2016-08-19|1138.40
#2016-08-22|1138.26
#2016-08-23|1147.49
#2016-08-24|1142.84
#2016-08-25|1136.79
#2016-08-26|1143.00
#2016-08-29|1129.20
#2016-08-30|1132.82
#2016-08-31|1126.62
#2016-09-01|1130.62
#2016-09-02|1151.90
#2016-09-05|1151.49
#2016-09-06|1157.83
#2016-09-07|1162.19
#2016-09-08|1162.30
#2016-09-09|1142.95
#2016-09-12|1132.23
#2016-09-13|1123.25
#2016-09-14|1122.47
#2016-09-15|1127.76
#2016-09-16|1110.73
#2016-09-19|1125.45
#2016-09-20|1123.48
#2016-09-21|1125.30
#2016-09-22|1154.46
#2016-09-23|1144.23
#2016-09-26|1131.22
#2016-09-27|1124.72
#2016-09-28|1131.29
#2016-09-29|1137.25
#2016-09-30|1136.96
#2016-10-03|1136.26
#2016-10-04|1139.97
#2016-10-05|1138.19
#2016-10-06|1130.87
#2016-10-07|1123.81
#2016-10-10|1130.44
#2016-10-11|1113.39
#2016-10-12|1103.48
#2016-10-13|1094.33
#2016-10-14|1106.37
#2016-10-17|1097.33
#2016-10-18|1111.69
#2016-10-19|1115.38
#2016-10-20|1114.34
#2016-10-21|1108.93
#2016-10-24|1111.68
#2016-10-25|1106.85
#2016-10-26|1107.83
#2016-10-27|1108.70
#2016-10-28|1106.55
#2016-10-31|1104.45
#2016-11-01|1101.41
#2016-11-02|1095.18
#2016-11-03|1091.15
#2016-11-04|1084.30
#2016-11-07|1093.71
#2016-11-08|1099.37
#2016-11-09|1104.88
#2016-11-10|1095.15
#2016-11-11|1085.40
#2016-11-14|1074.07
#2016-11-15|1078.49
#2016-11-16|1071.09
#2016-11-17|1078.08
#2016-11-18|1063.59
#2016-11-21|1072.17
#2016-11-22|1071.26
#2016-11-23|1063.86
#2016-11-24|1070.43
#2016-11-25|1076.68
#2016-11-28|1067.42
#2016-11-29|1072.76
#2016-11-30|1075.97
#2016-12-01|1073.80
#2016-12-02|1073.58
#2016-12-05|1086.58
#2016-12-06|1097.92
#2016-12-07|1111.64
#2016-12-08|1110.78
#2016-12-09|1113.88
#2016-12-12|1117.89
#2016-12-13|1133.72
#2016-12-14|1128.88
#2016-12-15|1113.04
#2016-12-16|1115.92
#2016-12-19|1117.65
#2016-12-20|1117.68
#2016-12-21|1121.03
#2016-12-22|1120.41
#2016-12-23|1120.85
#2016-12-26|1120.85
#2016-12-27|1122.08
#2016-12-28|1119.82
#2016-12-29|1127.35
#2016-12-30|1136.59
#2017-01-02|1141.26
#2017-01-03|1132.94
#2017-01-04|1141.65
#2017-01-05|1154.65
#2017-01-06|1152.35
#2017-01-09|1144.31
#2017-01-10|1149.85
#2017-01-11|1138.62
#2017-01-12|1152.32
#2017-01-13|1159.50
#2017-01-16|1148.16
#2017-01-17|1154.70
#2017-01-18|1156.62
#2017-01-19|1145.83
#2017-01-20|1152.22
#2017-01-23|1153.95
#2017-01-24|1158.61
#2017-01-25|1171.80
#2017-01-26|1167.13
#2017-01-27|1167.05
#2017-01-30|1153.74
#2017-01-31|1157.34
#2017-02-01|1161.68
#2017-02-02|1163.44
#2017-02-03|1169.16
#2017-02-06|1155.41
#2017-02-07|1151.71
#2017-02-08|1155.90
#2017-02-09|1161.34
#2017-02-10|1159.28
#2017-02-13|1166.17
#2017-02-14|1161.52
#2017-02-15|1168.05
#2017-02-16|1176.00
#2017-02-17|1171.45
#2017-02-20|1172.83
#2017-02-21|1171.02
#2017-02-22|1171.79
#2017-02-23|1177.31
#2017-02-24|1165.38
#2017-02-27|1167.65
#2017-02-28|1168.99
#2017-03-01|1179.65
#2017-03-02|1177.62
#2017-03-03|1180.93
#2017-03-06|1178.84
#2017-03-07|1173.58
#2017-03-08|1170.97
#2017-03-09|1172.62
#2017-03-10|1182.65
#2017-03-13|1188.87
#2017-03-14|1182.54
#2017-03-15|1186.05
#2017-03-16|1208.86
#2017-03-17|1211.68
#2017-03-20|1211.56
#2017-03-21|1211.10
#2017-03-22|1205.99
#2017-03-23|1213.43
#2017-03-24|1213.42
#2017-03-27|1215.95
#2017-03-28|1221.83
#2017-03-29|1213.47
#2017-03-30|1218.29
#2017-03-31|1212.99
#2017-04-03|1202.67
#2017-04-04|1206.71
#2017-04-05|1206.48
#2017-04-06|1207.98
#2017-04-07|1204.49
#2017-04-10|1201.86
#2017-04-11|1205.31
#2017-04-12|1206.39
#2017-04-13|1203.05
#2017-04-14|1202.76
#2017-04-17|1208.21
#2017-04-18|1196.47
#2017-04-19|1199.99
#2017-04-20|1209.15
#2017-04-21|1201.34
#2017-04-24|1248.06
#2017-04-25|1258.59
#2017-04-26|1257.99
#2017-04-27|1253.59
#2017-04-28|1254.27
#2017-05-01|1256.04
#2017-05-02|1263.46
#2017-05-03|1263.91
#2017-05-04|1275.16
#2017-05-05|1289.00
#2017-05-08|1281.56
#2017-05-09|1283.09
#2017-05-10|1283.90
#2017-05-11|1279.16
#2017-05-12|1290.51
#2017-05-15|1300.02
#2017-05-16|1313.02
#2017-05-17|1304.59
#2017-05-18|1295.24
#2017-05-19|1310.31
#2017-05-22|1315.82
#2017-05-23|1317.51
#2017-05-24|1313.36
#2017-05-25|1316.45
#2017-05-26|1310.78
#2017-05-29|1309.58
#2017-05-30|1307.04
#2017-05-31|1311.73
#2017-06-01|1314.30
#2017-06-02|1323.78
#2017-06-05|1320.70
#2017-06-06|1313.49
#2017-06-07|1311.15
#2017-06-08|1307.14
#2017-06-09|1308.67
#2017-06-12|1296.67
#2017-06-13|1302.46
#2017-06-14|1305.67
#2017-06-15|1286.38
#2017-06-16|1299.58
#2017-06-19|1308.38
#2017-06-20|1293.84
#2017-06-21|1293.60
#2017-06-22|1296.13
#2017-06-23|1298.77
#2017-06-26|1304.84
#2017-06-27|1305.77
#2017-06-28|1313.44
#2017-06-29|1303.76
#2017-06-30|1295.46
#2017-07-03|1306.29
#2017-07-04|1300.01
#2017-07-05|1298.67
#2017-07-06|1298.72
#2017-07-07|1295.36
#2017-07-10|1299.83
#2017-07-11|1295.37
#2017-07-12|1316.91
#2017-07-13|1318.55
#2017-07-14|1326.46
#2017-07-17|1328.87
#2017-07-18|1325.76
#2017-07-19|1329.92
#2017-07-20|1338.22
#2017-07-21|1326.97
#2017-07-24|1322.84
#2017-07-25|1330.77
#2017-07-26|1333.33
#2017-07-27|1335.04
#2017-07-28|1331.30
#2017-07-31|1334.04
#2017-08-01|1344.01
#2017-08-02|1343.55
#2017-08-03|1346.76
#2017-08-04|1345.75
#2017-08-07|1349.28
#2017-08-08|1346.01
#2017-08-09|1335.64
#2017-08-10|1324.70
#2017-08-11|1315.05
#2017-08-14|1328.38
#2017-08-15|1322.40
#2017-08-16|1329.80
#2017-08-17|1326.46
#2017-08-18|1318.58
#2017-08-21|1320.86
#2017-08-22|1326.23
#2017-08-23|1326.02
#2017-08-24|1327.61
#2017-08-25|1334.16
#2017-08-28|1337.48
#2017-08-29|1332.01
#2017-08-30|1328.28
#2017-08-31|1335.47
#2017-09-01|1342.38
#2017-09-04|1338.74
#2017-09-05|1337.99
#2017-09-06|1340.79
#2017-09-07|1352.08
#2017-09-08|1354.62
#2017-09-11|1365.37
#2017-09-12|1369.19
#2017-09-13|1364.73
#2017-09-14|1361.11
#2017-09-15|1366.17
#2017-09-18|1369.02
#2017-09-19|1371.67
#2017-09-20|1372.97
#2017-09-21|1368.26
#2017-09-22|1374.78
#2017-09-25|1366.07
#2017-09-26|1354.83
#2017-09-27|1355.34
#2017-09-28|1362.99
#2017-09-29|1373.79
#2017-10-02|1370.93
#2017-10-03|1375.16
#2017-10-04|1375.14
#2017-10-05|1373.52
#2017-10-06|1370.08
#2017-10-09|1372.24
#2017-10-10|1381.74
#2017-10-11|1386.06
#2017-10-12|1387.22
#2017-10-13|1390.31
#2017-10-16|1386.83
#2017-10-17|1378.23
#2017-10-18|1384.21
#2017-10-19|1385.38
#2017-10-20|1380.33
#2017-10-23|1376.97
#2017-10-24|1373.77
#2017-10-25|1370.04
#2017-10-26|1370.90
#2017-10-27|1365.08
#2017-10-30|1372.58
#2017-10-31|1379.42
#2017-11-01|1381.94
#2017-11-02|1383.67
#2017-11-03|1378.82
#2017-11-06|1378.01
#2017-11-07|1371.11
#2017-11-08|1371.80
#2017-11-09|1362.68
#2017-11-10|1361.20
#2017-11-13|1353.84
#2017-11-14|1355.45
#2017-11-15|1354.19
#2017-11-16|1361.03
#2017-11-17|1359.56
#2017-11-20|1364.59
#2017-11-21|1368.88
#2017-11-22|1372.50
#2017-11-23|1378.22
#2017-11-24|1387.71
#2017-11-27|1380.00
#2017-11-28|1382.54
#2017-11-29|1383.06
#2017-11-30|1385.19
#2017-12-01|1368.65
#2017-12-04|1380.15
#2017-12-05|1375.54
#2017-12-06|1368.75
#2017-12-07|1368.44
#2017-12-08|1373.88
#2017-12-11|1379.34
#2017-12-12|1381.03
#2017-12-13|1381.16
#2017-12-14|1377.48
#2017-12-15|1374.47
#2017-12-18|1397.06
#2017-12-19|1390.59
#2017-12-20|1389.01
#2017-12-21|1396.04
#2017-12-22|1391.44
#2017-12-25|1391.60
#2017-12-26|1393.88
#2017-12-27|1400.10
#2017-12-28|1402.16
#2017-12-29|1409.31
#2018-01-01|1409.31
#2018-01-02|1410.50
#2018-01-03|1414.93
#2018-01-04|1433.58
#2018-01-05|1441.60
#2018-01-08|1438.26
#2018-01-09|1439.13
#2018-01-10|1440.54
#2018-01-11|1443.63
#2018-01-12|1459.40
#2018-01-15|1471.84
#2018-01-16|1469.44
#2018-01-17|1470.16
#2018-01-18|1473.54
#2018-01-19|1478.25
#2018-01-22|1487.96
#2018-01-23|1495.92
#2018-01-24|1499.86
#2018-01-25|1506.34
#2018-01-26|1504.65
#2018-01-29|1492.08
#2018-01-30|1483.62
#2018-01-31|1486.27
#2018-02-01|1479.73
#2018-02-02|1455.50
#2018-02-05|1430.80
#2018-02-06|1387.56
#2018-02-07|1408.26
#2018-02-08|1381.33
#2018-02-09|1359.85
#2018-02-12|1380.27
#2018-02-13|1381.78
#2018-02-14|1402.21
#2018-02-15|1421.23
#2018-02-16|1431.93
#2018-02-19|1416.96
#2018-02-20|1416.91
#2018-02-21|1418.58
#2018-02-22|1417.42
#2018-02-23|1418.86
#2018-02-26|1425.28
#2018-02-27|1416.62
#2018-02-28|1401.01
#2018-03-01|1382.51
#2018-03-02|1367.47
#2018-03-05|1384.16
#2018-03-06|1395.29
#2018-03-07|1398.81
#2018-03-08|1404.44
#2018-03-09|1409.86
#2018-03-12|1413.24
#2018-03-13|1408.83
#2018-03-14|1401.65
#2018-03-15|1404.04
#2018-03-16|1404.21
#2018-03-19|1393.64
#2018-03-20|1395.47
#2018-03-21|1393.45
#2018-03-22|1376.82
#2018-03-23|1369.15
#2018-03-26|1368.55
#2018-03-27|1380.09
#2018-03-28|1379.95
#2018-03-29|1381.35
#2018-03-30|1381.32
#2018-04-02|1382.79
#2018-04-03|1372.07
#2018-04-04|1369.42
#2018-04-05|1395.21
#2018-04-06|1393.62
#2018-04-09|1398.98
#2018-04-10|1414.95
#2018-04-11|1410.23
#2018-04-12|1413.66
#2018-04-13|1415.05
#2018-04-16|1414.93
#2018-04-17|1423.37
#2018-04-18|1432.80
#2018-04-19|1431.91
#2018-04-20|1422.05
#2018-04-23|1419.71
#2018-04-24|1419.55
#2018-04-25|1403.75
#2018-04-26|1410.36
#2018-04-27|1413.48
#2018-04-30|1414.80
#2018-05-01|1402.37
#2018-05-02|1406.11
#2018-05-03|1394.77
#2018-05-04|1403.07
#2018-05-07|1409.81
#2018-05-08|1403.96
#2018-05-09|1413.94
#2018-05-10|1418.60
#2018-05-11|1428.90
#2018-05-14|1432.34
#2018-05-15|1418.39
#2018-05-16|1413.82
#2018-05-17|1422.39
#2018-05-18|1415.43
#2018-05-21|1417.47
#2018-05-22|1425.80
#2018-05-23|1401.03
#2018-05-24|1395.70
#2018-05-25|1388.82
#2018-05-28|1382.35
#2018-05-29|1356.83
#2018-05-30|1365.88
#2018-05-31|1362.97
#2018-06-01|1376.65
#2018-06-04|1385.83
#2018-06-05|1376.65
#2018-06-06|1388.86
#2018-06-07|1391.31
#2018-06-08|1380.19
#2018-06-11|1394.96
#2018-06-12|1390.60
#2018-06-13|1389.49
#2018-06-14|1391.23
#2018-06-15|1373.06
#2018-06-18|1362.09
#2018-06-19|1347.11
#2018-06-20|1353.44
#2018-06-21|1345.08
#2018-06-22|1365.17
#2018-06-25|1341.59
#2018-06-26|1339.06
#2018-06-27|1341.24
#2018-06-28|1330.50
#2018-06-29|1353.47
#2018-07-02|1335.36
#2018-07-03|1351.56
#2018-07-04|1353.04
#2018-07-05|1365.61
#2018-07-06|1374.07
#2018-07-09|1383.64
#2018-07-10|1383.70
#2018-07-11|1364.99
#2018-07-12|1370.55
#2018-07-13|1371.51
#2018-07-16|1370.74
#2018-07-17|1371.55
#2018-07-18|1375.18
#2018-07-19|1369.09
#2018-07-20|1378.56
#2018-07-23|1376.43
#2018-07-24|1388.90
#2018-07-25|1381.57
#2018-07-26|1391.76
#2018-07-27|1396.96
#2018-07-30|1400.32
#2018-07-31|1402.91
#2018-08-01|1392.91
#2018-08-02|1372.77
#2018-08-03|1379.86
#2018-08-06|1374.38
#2018-08-07|1386.85
#2018-08-08|1384.81
#2018-08-09|1382.51
#2018-08-10|1348.76
#2018-08-13|1342.58
#2018-08-14|1338.55
#2018-08-15|1311.73
#2018-08-16|1328.29
#2018-08-17|1328.38
#2018-08-20|1339.52
#2018-08-21|1353.82
#2018-08-22|1363.26
#2018-08-23|1358.15
#2018-08-24|1366.44
#2018-08-27|1379.63
#2018-08-28|1383.65
#2018-08-29|1383.81
#2018-08-30|1372.80
#2018-08-31|1358.99
#2018-09-03|1358.65
#2018-09-04|1339.52
#2018-09-05|1331.77
#2018-09-06|1325.15
#2018-09-07|1321.85
#2018-09-10|1329.12
#2018-09-11|1326.68
#2018-09-12|1336.75
#2018-09-13|1343.03
#2018-09-14|1346.08
#2018-09-17|1350.40
#2018-09-18|1353.66
#2018-09-19|1356.14
#2018-09-20|1375.80
#2018-09-21|1385.82
#2018-09-24|1382.15
#2018-09-25|1388.05
#2018-09-26|1387.70
#2018-09-27|1385.72
#2018-09-28|1367.50
#2018-10-01|1365.74
#2018-10-02|1354.74
#2018-10-03|1359.55
#2018-10-04|1343.21
#2018-10-05|1330.77
#2018-10-08|1312.67
#2018-10-09|1315.73
#2018-10-10|1302.94
#2018-10-11|1279.90
#2018-10-12|1278.60
#2018-10-15|1283.72
#2018-10-16|1301.86
#2018-10-17|1290.90
#2018-10-18|1279.05
#2018-10-19|1280.54
#2018-10-22|1272.70
#2018-10-23|1251.78
#2018-10-24|1242.45
#2018-10-25|1246.20
#2018-10-26|1235.24
#2018-10-29|1247.21
#2018-10-30|1243.46
#2018-10-31|1262.38
#2018-11-01|1275.38
#2018-11-02|1277.35
#2018-11-05|1280.89
#2018-11-06|1278.45
#2018-11-07|1298.32
#2018-11-08|1294.78
#2018-11-09|1281.84
#2018-11-12|1258.95
#2018-11-13|1269.17
#2018-11-14|1265.28
#2018-11-15|1258.05
#2018-11-16|1264.24
#2018-11-19|1262.66
#2018-11-20|1243.17
#2018-11-21|1256.27
#2018-11-22|1250.08
#2018-11-23|1246.01
#2018-11-26|1261.03
#2018-11-27|1253.29
#2018-11-28|1253.31
#2018-11-29|1268.65
#2018-11-30|1259.10
#2018-12-03|1276.10
#2018-12-04|1268.73
#2018-12-05|1251.54
#2018-12-06|1216.46
#2018-12-07|1226.74
#2018-12-10|1202.11
#2018-12-11|1215.05
#2018-12-12|1239.12
#2018-12-13|1235.66
#2018-12-14|1222.38
#2018-12-17|1213.42
#2018-12-18|1205.71
#2018-12-19|1215.58
#2018-12-20|1197.28
#2018-12-21|1196.96
#2018-12-24|1192.07
#2018-12-25|1191.62
#2018-12-26|1189.93
#2018-12-27|1171.10
#2018-12-28|1197.84
#2018-12-31|1202.10
#2019-01-01|1202.06
#2019-01-02|1191.90
#2019-01-03|1186.62
#2019-01-04|1221.52
#2019-01-07|1223.64
#2019-01-08|1230.20
#2019-01-09|1243.78
#2019-01-10|1249.96
#2019-01-11|1246.19
#2019-01-14|1239.96
#2019-01-15|1241.28
#2019-01-16|1242.67
#2019-01-17|1240.92
#2019-01-18|1261.54
#2019-01-21|1258.95
#2019-01-22|1252.50
#2019-01-23|1254.69
#2019-01-24|1254.58
#2019-01-25|1267.13
#2019-01-28|1258.17
#2019-01-29|1266.58
#2019-01-30|1272.39
#2019-01-31|1281.92
#2019-02-01|1283.88
#2019-02-04|1279.48
#2019-02-05|1296.36
#2019-02-06|1294.81
#2019-02-07|1273.56
#2019-02-08|1264.02
#2019-02-11|1268.01
#2019-02-12|1277.16
#2019-02-13|1280.62
#2019-02-14|1274.86
#2019-02-15|1292.58
#2019-02-18|1300.15
#2019-02-19|1300.52
#2019-02-20|1311.72
#2019-02-21|1308.57
#2019-02-22|1310.75
#2019-02-25|1315.30
#2019-02-26|1320.36
#2019-02-27|1319.32
#2019-02-28|1320.40
#2019-03-01|1324.08
#2019-03-04|1320.47
#2019-03-05|1321.22
#2019-03-06|1322.51
#2019-03-07|1308.91
#2019-03-08|1297.92
#2019-03-11|1306.37
#2019-03-12|1311.05
#2019-03-13|1322.91
#2019-03-14|1331.84
#2019-03-15|1343.97
#2019-03-18|1350.11
#2019-03-19|1358.15
#2019-03-20|1347.52
#2019-03-21|1349.69
#2019-03-22|1324.20
#2019-03-25|1323.40
#2019-03-26|1328.32
#2019-03-27|1325.42
#2019-03-28|1322.24
#2019-03-29|1330.20
#2019-04-01|1344.71
#2019-04-02|1345.40
#2019-04-03|1361.73
#2019-04-04|1358.31
#2019-04-05|1360.88
#2019-04-08|1364.23
#2019-04-09|1356.91
#2019-04-10|1357.98
#2019-04-11|1360.57
#2019-04-12|1367.03
#2019-04-15|1367.84
#2019-04-16|1370.91
#2019-04-17|1374.00
#2019-04-18|1370.08
#2019-04-19|1370.09
#2019-04-22|1369.24
#2019-04-23|1369.62
#2019-04-24|1366.61
#2019-04-25|1358.56
#2019-04-26|1364.06
#2019-04-29|1365.84
#2019-04-30|1371.94
#2019-05-01|1374.29
#2019-05-02|1361.87
#2019-05-03|1368.21
#2019-05-06|1357.62
#2019-05-07|1337.71
#2019-05-08|1342.12
#2019-05-09|1324.37
#2019-05-10|1329.79
#2019-05-13|1315.54
#2019-05-14|1324.45
#2019-05-15|1330.36
#2019-05-16|1345.10
#2019-05-17|1338.08
#2019-05-20|1326.91
#2019-05-21|1334.90
#2019-05-22|1330.96
#2019-05-23|1312.70
#2019-05-24|1326.68
#2019-05-27|1328.65
#2019-05-28|1322.21
#2019-05-29|1302.53
#2019-05-30|1307.22
#2019-05-31|1299.44
#2019-06-03|1313.33
#2019-06-04|1323.10
#2019-06-05|1329.98
#2019-06-06|1332.97
#2019-06-07|1352.02
#2019-06-10|1353.02
#2019-06-11|1361.77
#2019-06-12|1358.00
#2019-06-13|1354.56
#2019-06-14|1344.63
#2019-06-17|1343.39
#2019-06-18|1362.47
#2019-06-19|1366.38
#2019-06-20|1381.48
#2019-06-21|1379.92
#2019-06-24|1384.79
#2019-06-25|1381.78
#2019-06-26|1377.49
#2019-06-27|1376.54
#2019-06-28|1387.39
#2019-07-01|1390.01
#2019-07-02|1392.20
#2019-07-03|1401.37
#2019-07-04|1402.94
#2019-07-05|1385.98
#2019-07-08|1384.88
#2019-07-09|1377.17
#2019-07-10|1380.92
#2019-07-11|1379.42
#2019-07-12|1377.57
#2019-07-15|1381.87
#2019-07-16|1382.63
#2019-07-17|1377.59
#2019-07-18|1375.16
#2019-07-19|1376.69
#2019-07-22|1378.58
#2019-07-23|1382.84
#2019-07-24|1381.20
#2019-07-25|1375.65
#2019-07-26|1375.07
#2019-07-29|1378.00
#2019-07-30|1360.25
#2019-07-31|1362.13
#2019-08-01|1358.08
#2019-08-02|1329.58
#2019-08-05|1308.26
#2019-08-06|1302.59
#2019-08-07|1307.93
#2019-08-08|1329.59
#2019-08-09|1318.87
#2019-08-12|1317.58
#2019-08-13|1321.91
#2019-08-14|1295.32
#2019-08-15|1288.91
#2019-08-16|1303.37
#2019-08-19|1315.75
#2019-08-20|1306.91
#2019-08-21|1322.25
#2019-08-22|1315.21
#2019-08-23|1308.43
#2019-08-26|1308.52
#2019-08-27|1313.92
#2019-08-28|1310.09
#2019-08-29|1322.81
#2019-08-30|1325.70
#2019-09-02|1325.09
#2019-09-03|1322.29
#2019-09-04|1342.44
#2019-09-05|1352.79
#2019-09-06|1357.34
#2019-09-09|1355.29
#2019-09-10|1355.47
#2019-09-11|1360.65
#2019-09-12|1368.27
#2019-09-13|1377.36
#2019-09-16|1360.41
#2019-09-17|1365.09
#2019-09-18|1366.93
#2019-09-19|1374.58
#2019-09-20|1373.19
#2019-09-23|1361.65
#2019-09-24|1360.95
#2019-09-25|1348.56
#2019-09-26|1355.25
#2019-09-27|1362.07
#2019-09-30|1360.44
#2019-10-01|1343.83
#2019-10-02|1311.55
#2019-10-03|1317.00
#2019-10-04|1326.17
#2019-10-07|1337.63
#2019-10-08|1319.32
#2019-10-09|1327.81
#2019-10-10|1340.36
#2019-10-11|1370.79
#2019-10-14|1363.00
#2019-10-15|1376.61
#2019-10-16|1376.92
#2019-10-17|1384.08
#2019-10-18|1382.55
#2019-10-21|1391.42
#2019-10-22|1392.90
#2019-10-23|1392.50
#2019-10-24|1399.53
#2019-10-25|1399.82
#2019-10-28|1402.59
#2019-10-29|1403.32
#2019-10-30|1405.60
#2019-10-31|1401.42
#2019-11-01|1412.51
#2019-11-04|1425.83
#2019-11-05|1418.92
#2019-11-06|1422.93
#2019-11-07|1423.69
#2019-11-08|1416.76
#2019-11-11|1417.62
#2019-11-12|1420.56
#2019-11-13|1416.85
#2019-11-14|1411.31
#2019-11-15|1422.68
#2019-11-18|1425.35
#2019-11-19|1424.02
#2019-11-20|1416.61
#2019-11-21|1412.79
#2019-11-22|1413.61
#2019-11-25|1423.14
#2019-11-26|1421.66
#2019-11-27|1424.24
#2019-11-28|1423.04
#2019-11-29|1419.62
#2019-12-02|1403.75
#2019-12-03|1395.13
#2019-12-04|1411.73
#2019-12-05|1409.47
#2019-12-06|1420.99
#2019-12-09|1420.17
#2019-12-10|1419.09
#2019-12-11|1423.05
#2019-12-12|1432.64
#2019-12-13|1447.77
#2019-12-16|1467.30
#2019-12-17|1462.00
#2019-12-18|1458.45
#2019-12-19|1460.19
#2019-12-20|1467.73
#2019-12-23|1467.30
#2019-12-24|1469.67
#2019-12-25|1469.75
#2019-12-26|1471.07
#2019-12-27|1481.98
#2019-12-30|1474.52
#2019-12-31|1475.99
#2020-01-01|1475.99
#2020-01-02|1486.33
#2020-01-03|1479.00
#2020-01-06|1476.90
#2020-01-07|1473.11
#2020-01-08|1473.29
#2020-01-09|1475.68
#2020-01-10|1475.59
#2020-01-13|1475.08
#2020-01-14|1477.40
#2020-01-15|1482.07
#2020-01-16|1483.90
#2020-01-17|1492.13
#2020-01-20|1488.30
#2020-01-21|1488.15
#2020-01-22|1483.05
#2020-01-23|1469.22
#2020-01-24|1478.84
#2020-01-27|1443.78
#2020-01-28|1453.90
#2020-01-29|1459.51
#2020-01-30|1449.13
#2020-01-31|1438.46
#2020-02-03|1438.23
#2020-02-04|1459.94
#2020-02-05|1473.32
#2020-02-06|1477.58
#2020-02-07|1472.47
#2020-02-10|1467.30
#2020-02-11|1478.69
#2020-02-12|1484.80
#2020-02-13|1478.19
#2020-02-14|1474.52
#2020-02-17|1477.20
#2020-02-18|1470.72
#2020-02-19|1479.01
#2020-02-20|1467.57
#2020-02-21|1466.19
#2020-02-24|1411.55
#2020-02-25|1387.18
#2020-02-26|1388.95
#2020-02-27|1353.03
#2020-02-28|1303.38
#2020-03-02|1324.18
#2020-03-03|1347.72
#2020-03-04|1363.26
#2020-03-05|1351.09
#2020-03-06|1314.90
#2020-03-09|1226.73
#2020-03-10|1206.90
#2020-03-11|1192.01
#2020-03-12|1037.69
#2020-03-13|1051.68
#2020-03-16|1008.80
#2020-03-17|1019.60
#2020-03-18| 964.15
#2020-03-19| 984.02
#2020-03-20| 999.21
#2020-03-23| 963.48
#2020-03-24|1048.32
#2020-03-25|1085.61
#2020-03-26|1132.19
#2020-03-27|1097.14
#2020-03-30|1109.64
#2020-03-31|1121.86
#2020-04-01|1086.07
#2020-04-02|1086.81
#2020-04-03|1071.77
#2020-04-06|1108.65
#2020-04-07|1136.61
#2020-04-08|1132.04
#2020-04-09|1156.35
#2020-04-10|1156.27
#2020-04-13|1153.44
#2020-04-14|1167.94
#2020-04-15|1124.26
#2020-04-16|1125.98
#2020-04-17|1157.15
#2020-04-20|1165.10
#2020-04-21|1122.98
#2020-04-22|1141.15
#2020-04-23|1150.78
#2020-04-24|1136.91
#2020-04-27|1160.74
#2020-04-28|1178.52
#2020-04-29|1200.55
#2020-04-30|1185.66
#2020-05-01|1180.50
#2020-05-04|1141.61
#2020-05-05|1158.67
#2020-05-06|1149.78
#2020-05-07|1159.21
#2020-05-08|1179.51
#2020-05-11|1171.14
#2020-05-12|1180.94
#2020-05-13|1153.94
#2020-05-14|1127.86
#2020-05-15|1132.38
#2020-05-18|1184.02
#2020-05-19|1186.80
#2020-05-20|1204.39
#2020-05-21|1189.47
#2020-05-22|1182.14
#2020-05-25|1199.18
#2020-05-26|1219.30
#2020-05-27|1222.19
#2020-05-28|1250.44
#2020-05-29|1238.06
#2020-06-01|1253.08
#2020-06-02|1278.80
#2020-06-03|1316.33
#2020-06-04|1320.14
#2020-06-05|1350.30
#2020-06-08|1346.67
#2020-06-09|1338.52
#2020-06-10|1333.60
#2020-06-11|1283.82
#2020-06-12|1271.97
#2020-06-15|1269.90
#2020-06-16|1302.07
#2020-06-17|1311.70
#2020-06-18|1301.27
#2020-06-19|1306.63
#2020-06-22|1303.61
#2020-06-23|1331.74
#2020-06-24|1288.32
#2020-06-25|1290.87
#2020-06-26|1283.17
#2020-06-29|1294.53
#2020-06-30|1292.50
#2020-07-01|1298.30
#2020-07-02|1320.96
#2020-07-03|1311.34
#2020-07-06|1340.36
#2020-07-07|1327.83
#2020-07-08|1324.94
#2020-07-09|1311.32
#2020-07-10|1325.54
#2020-07-13|1344.30
#2020-07-14|1337.40
#2020-07-15|1362.91
#2020-07-16|1358.08
#2020-07-17|1359.34
#2020-07-20|1370.96
#2020-07-21|1381.66
#2020-07-22|1379.62
#2020-07-23|1380.30
#2020-07-24|1360.75
#2020-07-27|1374.29
#2020-07-28|1373.65
#2020-07-29|1377.99
#2020-07-30|1348.83
#2020-07-31|1337.35
#2020-08-03|1353.73
#2020-08-04|1355.94
#2020-08-05|1375.13
#2020-08-06|1359.82
#2020-08-07|1355.43
#2020-08-10|1358.08
#2020-08-11|1380.83
#2020-08-12|1401.87
#2020-08-13|1396.99
#2020-08-14|1379.46
#2020-08-17|1387.28
#2020-08-18|1386.18
#2020-08-19|1393.95
#2020-08-20|1371.93
#2020-08-21|1362.18
#2020-08-24|1388.80
#2020-08-25|1385.35
#2020-08-26|1395.64
#2020-08-27|1384.64
#2020-08-28|1389.42
#2020-08-31|1385.71
#2020-09-01|1382.34
#2020-09-02|1390.39
#2020-09-03|1373.48
#2020-09-04|1354.34
#2020-09-07|1378.40
#2020-09-08|1359.20
#2020-09-09|1385.58
#2020-09-10|1385.29
#2020-09-11|1382.97
#2020-09-14|1388.69
#2020-09-15|1394.93
#2020-09-16|1399.55
#2020-09-17|1389.39
#2020-09-18|1385.15
#2020-09-21|1328.80
#2020-09-22|1328.18
#2020-09-23|1331.76
#2020-09-24|1314.84
#2020-09-25|1310.39
#2020-09-28|1339.76
#2020-09-29|1343.39
#2020-09-30|1339.56
#2020-10-01|1343.46
#2020-10-02|1344.65
#2020-10-05|1363.13
#2020-10-06|1362.55
#2020-10-07|1357.04
#2020-10-08|1365.97
#2020-10-09|1381.80
#2020-10-12|1390.68
#2020-10-13|1376.65
#2020-10-14|1376.41
#2020-10-15|1340.31
#2020-10-16|1360.79
#2020-10-19|1364.89
#2020-10-20|1365.42
#2020-10-21|1352.97
#2020-10-22|1345.57
#2020-10-23|1354.67
#2020-10-26|1329.91
#2020-10-27|1319.07
#2020-10-28|1271.04
#2020-10-29|1259.82
#2020-10-30|1260.34
#2020-11-02|1281.03
#2020-11-03|1321.02
#2020-11-04|1346.62
#2020-11-05|1372.73
#2020-11-06|1376.89
#2020-11-09|1424.22
#2020-11-10|1435.13
#2020-11-11|1443.77
#2020-11-12|1437.91
#2020-11-13|1437.83
#2020-11-16|1454.20
#2020-11-17|1454.17
#2020-11-18|1459.94
#2020-11-19|1444.77
#2020-11-20|1454.09
#2020-11-23|1445.86
#2020-11-24|1465.78
#2020-11-25|1469.42
#2020-11-26|1468.94
#2020-11-27|1479.65
#2020-11-30|1465.25
#2020-12-01|1482.60
#2020-12-02|1490.34
#2020-12-03|1498.81
#2020-12-04|1506.66
#2020-12-07|1503.01
#2020-12-08|1503.94
#2020-12-09|1503.51
#2020-12-10|1504.81
#2020-12-11|1490.44
#2020-12-14|1496.76
#2020-12-15|1502.15
#2020-12-16|1519.13
#2020-12-17|1531.03
#2020-12-18|1524.96
#2020-12-21|1484.97
#2020-12-22|1495.92
#2020-12-23|1512.12
#2020-12-24|1513.17
#2020-12-25|1513.20
#2020-12-28|1528.07
#2020-12-29|1541.77
#2020-12-30|1544.46
#2020-12-31|1532.17
#2021-01-01|1532.17
#2021-01-04|1548.35
#2021-01-05|1545.10
#2021-01-06|1566.34
#2021-01-07|1571.32
#2021-01-08|1582.30
#2021-01-11|1560.29
#2021-01-12|1561.65
#2021-01-13|1563.19
#2021-01-14|1570.77
#2021-01-15|1551.16
#2021-01-18|1549.80
#2021-01-19|1554.62
#2021-01-20|1562.25
#2021-01-21|1567.36
#2021-01-22|1562.50
#2021-01-25|1546.97
#2021-01-26|1560.69
#2021-01-27|1532.65
#2021-01-28|1536.13
#2021-01-29|1508.97
#2021-02-01|1518.17
#2021-02-02|1530.09
#2021-02-03|1533.45
#2021-02-04|1537.86
#2021-02-05|1543.11
#2021-02-08|1550.69
#2021-02-09|1556.95
#2021-02-10|1559.03
#2021-02-11|1565.60
#2021-02-12|1575.23
#2021-02-15|1597.81
#2021-02-16|1594.68
#2021-02-17|1572.67
#2021-02-18|1566.00
#2021-02-19|1579.29
#2021-02-22|1572.49
#2021-02-23|1567.94
#2021-02-24|1569.40
#2021-02-25|1577.63
#2021-02-26|1540.59
#2021-03-01|1557.82
#2021-03-02|1563.17
#2021-03-03|1564.34
#2021-03-04|1557.56
#2021-03-05|1530.31
#2021-03-08|1554.19
#2021-03-09|1568.90
#2021-03-10|1578.80
#2021-03-11|1595.42
#2021-03-12|1588.33
#2021-03-15|1585.53
#2021-03-16|1594.88
#2021-03-17|1590.25
#2021-03-18|1600.28
#2021-03-19|1586.62
#2021-03-22|1592.43
#2021-03-23|1581.37
#2021-03-24|1575.14
#2021-03-25|1567.58
#2021-03-26|1585.26
#2021-03-29|1585.97
#2021-03-30|1591.31
#2021-03-31|1590.82
#2021-04-01|1600.54
#2021-04-02|1600.60
#2021-04-05|1607.37
#2021-04-06|1622.20
#2021-04-07|1625.80
#2021-04-08|1636.55
#2021-04-09|1636.91
#2021-04-12|1632.03
#2021-04-13|1635.12
#2021-04-14|1644.89
#2021-04-15|1654.05
#2021-04-16|1670.40
#2021-04-19|1675.20
#2021-04-20|1647.97
#2021-04-21|1658.11
#2021-04-22|1668.51
#2021-04-23|1669.33
#2021-04-26|1676.59
#2021-04-27|1675.82
#2021-04-28|1677.96
#2021-04-29|1678.17
#2021-04-30|1662.24
#2021-05-03|1676.85
#2021-05-04|1648.77
#2021-05-05|1676.07
#2021-05-06|1684.35
#2021-05-07|1711.10
#2021-05-10|1715.25
#2021-05-11|1682.86
#2021-05-12|1677.89
#2021-05-13|1675.46
#2021-05-14|1703.12
#2021-05-17|1706.15
#2021-05-18|1718.01
#2021-05-19|1691.24
#2021-05-20|1714.29
#2021-05-21|1721.24
#2021-05-24|1727.91
#2021-05-25|1731.34
#2021-05-26|1728.12
#2021-05-27|1729.02
#2021-05-28|1736.33
#2021-05-31|1733.35
#2021-06-01|1748.32
#2021-06-02|1749.67
#2021-06-03|1738.28
#2021-06-04|1748.43
#2021-06-07|1755.67
#2021-06-08|1756.97
#2021-06-09|1760.20
#2021-06-10|1760.55
#2021-06-11|1762.82
#2021-06-14|1768.02
#2021-06-15|1771.90
#2021-06-16|1774.11
#2021-06-17|1746.93
#2021-06-18|1707.14
#2021-06-21|1726.34
#2021-06-22|1727.47
#2021-06-23|1723.20
#2021-06-24|1736.21
#2021-06-25|1742.20
#2021-06-28|1728.82
#2021-06-29|1731.03
#2021-06-30|1711.11
#2021-07-01|1721.11
#2021-07-02|1721.11
#2021-07-05|1727.70
#2021-07-06|1713.27
#2021-07-07|1723.12
#2021-07-08|1703.08
#2021-07-09|1726.64
#2021-07-12|1739.21
#2021-07-13|1733.42
#2021-07-14|1732.20
#2021-07-15|1716.30
#2021-07-16|1709.49
#2021-07-19|1670.09
#2021-07-20|1672.21
#2021-07-21|1701.45
#2021-07-22|1709.04
#2021-07-23|1722.99
#2021-07-26|1727.06
#2021-07-27|1719.17
#2021-07-28|1728.05
#2021-07-29|1750.49
#2021-07-30|1738.32
#2021-08-02|1751.88
#2021-08-03|1752.85
#2021-08-04|1760.72
#2021-08-05|1765.74
#2021-08-06|1754.09
#2021-08-09|1755.40
#2021-08-10|1757.68
#2021-08-11|1767.91
#2021-08-12|1770.17
#2021-08-13|1783.10
#2021-08-16|1772.82
#2021-08-17|1764.74
#2021-08-18|1764.89
#2021-08-19|1734.21
#2021-08-20|1739.22
#2021-08-23|1759.61
#2021-08-24|1762.64
#2021-08-25|1760.75
#2021-08-26|1755.86
#2021-08-27|1768.03
#2021-08-30|1770.84
#2021-08-31|1765.95
#2021-09-01|1781.20
#2021-09-02|1788.15
#2021-09-03|1780.58
#2021-09-06|1790.27
#2021-09-07|1779.52
#2021-09-08|1756.63
#2021-09-09|1754.11
#2021-09-10|1752.14
#2021-09-13|1754.91
#2021-09-14|1755.61
#2021-09-15|1742.38
#2021-09-16|1739.85
#2021-09-17|1720.03
#2021-09-20|1689.35
#2021-09-21|1711.72
#2021-09-22|1730.39
#2021-09-23|1748.60
#2021-09-24|1727.63
#2021-09-27|1723.41
#2021-09-28|1685.11
#2021-09-29|1689.05
#2021-09-30|1684.44
#2021-10-01|1679.14
#2021-10-04|1677.21
#2021-10-05|1692.70
#2021-10-06|1670.52
#2021-10-07|1701.58
#2021-10-08|1699.93
#2021-10-11|1702.17
#2021-10-12|1696.37
#2021-10-13|1710.52
#2021-10-14|1732.62
#2021-10-15|1748.74
#2021-10-18|1739.87
#2021-10-19|1751.86
#2021-10-20|1759.41
#2021-10-21|1756.30
#2021-10-22|1764.41
#2021-10-25|1759.74
#2021-10-26|1770.44
#2021-10-27|1762.40
#2021-10-28|1778.93
#2021-10-29|1765.20
#2021-11-01|1780.11
#2021-11-02|1781.52
#2021-11-03|1788.69
#2021-11-04|1789.89
#2021-11-05|1791.71
#2021-11-08|1797.65
#2021-11-09|1794.16
#2021-11-10|1787.17
#2021-11-11|1786.83
#2021-11-12|1786.77
#2021-11-15|1789.58
#2021-11-16|1781.97
#2021-11-17|1779.11
#2021-11-18|1776.19
#2021-11-19|1764.84
#2021-11-22|1751.42
#2021-11-23|1734.14
#2021-11-24|1725.41
#2021-11-25|1734.31
#2021-11-26|1685.07
#2021-11-29|1690.09
#2021-11-30|1675.21
#2021-12-01|1717.13
#2021-12-02|1695.44
#2021-12-03|1681.24
#2021-12-06|1702.14
#2021-12-07|1739.73
#2021-12-08|1743.44
#2021-12-09|1734.64
#2021-12-10|1730.27
#2021-12-13|1718.45
#2021-12-14|1704.56
#2021-12-15|1706.11
#2021-12-16|1737.61
#2021-12-17|1722.19
#2021-12-20|1700.64
#2021-12-21|1720.51
#2021-12-22|1744.55
#2021-12-23|1758.97
#2021-12-24|1759.99
#2021-12-27|1769.18
#2021-12-28|1776.35
#2021-12-29|1780.87
#2021-12-30|1780.29
#2021-12-31|1783.21
#2022-01-03|1780.00
#2022-01-04|1798.00
#2022-01-05|1803.31
#2022-01-06|1775.00
#2022-01-07|1778.44
#2022-01-10|1750.19
#2022-01-11|1769.31
#2022-01-12|1794.65
#2022-01-13|1800.10
#2022-01-14|1780.19
#2022-01-17|1787.66
#2022-01-18|1762.23
#2022-01-19|1767.20
#2022-01-20|1777.39
#2022-01-21|1747.06
#2022-01-24|1676.24
#2022-01-25|1684.57
#2022-01-26|1714.15
#2022-01-27|1706.82
#2022-01-28|1691.54
#2022-01-31|1710.30
#2022-02-01|1738.59
#2022-02-02|1751.70
#2022-02-03|1741.05
#2022-02-04|1723.92
#2022-02-07|1737.90
#2022-02-08|1734.91
#2022-02-09|1764.48
#2022-02-10|1765.95
#2022-02-11|1746.67
#2022-02-14|1701.72
#2022-02-15|1731.98
#2022-02-16|1734.61
#2022-02-17|1724.68
#2022-02-18|1707.13
#2022-02-21|1684.05
#2022-02-22|1685.01
#2022-02-23|1679.17
#2022-02-24|1594.20
#2022-02-25|1666.92
#2022-02-28|1659.64
#2022-03-01|1611.06
#2022-03-02|1615.15
#2022-03-03|1585.26
#2022-03-04|1509.45
#2022-03-07|1487.70
#2022-03-08|1478.06
#2022-03-09|1567.55
#2022-03-10|1538.94
#2022-03-11|1544.68
#2022-03-14|1561.46
#2022-03-15|1557.13
#2022-03-16|1606.00
#2022-03-17|1632.97
#2022-03-18|1637.75
#2022-03-21|1639.45
#2022-03-22|1649.67
#2022-03-23|1632.08
#2022-03-24|1631.27
#2022-03-25|1629.09
#2022-03-28|1628.70
#2022-03-29|1674.56
#2022-03-30|1679.38
#2022-03-31|1659.38
#2022-04-01|1655.75
#2022-04-04|1662.84
#2022-04-05|1656.33
#2022-04-06|1631.63
#2022-04-07|1627.48
#2022-04-08|1645.90
#2022-04-11|1642.50
#2022-04-12|1632.05
#2022-04-13|1628.78
#2022-04-14|1627.84
#2022-04-15|1627.86
#2022-04-18|1627.80
#2022-04-19|1615.93
#2022-04-20|1639.62
#2022-04-21|1639.65
#2022-04-22|1602.26
#2022-04-25|1563.01
#2022-04-26|1544.21
#2022-04-27|1538.11
#2022-04-28|1547.33
#2022-04-29|1564.05
#2022-05-02|1539.80
#2022-05-03|1549.49
#2022-05-04|1534.96
#2022-05-05|1523.75
#2022-05-06|1504.27
#2022-05-09|1454.90
#2022-05-10|1466.67
#2022-05-11|1492.64
#2022-05-12|1462.60
#2022-05-13|1490.68
#2022-05-16|1493.00
#2022-05-17|1530.03
#2022-05-18|1510.65
#2022-05-19|1501.43
#2022-05-20|1507.53
#2022-05-23|1544.85
#2022-05-24|1537.95
#2022-05-25|1540.47
#2022-05-26|1557.88
#2022-05-27|1578.97
#2022-05-30|1598.54
#2022-05-31|1578.78
#2022-06-01|1556.41
#2022-06-02|1571.89
#2022-06-03|1568.63
#2022-06-06|1581.71
#2022-06-07|1575.67
#2022-06-08|1570.07
#2022-06-09|1537.85
#2022-06-10|1480.46
#2022-06-13|1432.09
#2022-06-14|1414.41
#2022-06-15|1433.09
#2022-06-16|1412.20
#2022-06-17|1404.97
#2022-06-20|1430.33
#2022-06-21|1439.74
#2022-06-22|1434.67
#2022-06-23|1415.19
#2022-06-24|1455.84
#2022-06-27|1470.69
#2022-06-28|1462.75
#2022-06-29|1452.26
#2022-06-30|1425.98
#2022-07-01|1417.38
#2022-07-04|1432.46
#2022-07-05|1377.38
#2022-07-06|1392.85
#2022-07-07|1415.49
#2022-07-08|1421.65
#2022-07-11|1403.04
#2022-07-12|1404.80
#2022-07-13|1398.17
#2022-07-14|1361.88
#2022-07-15|1397.25
#2022-07-18|1425.32
#2022-07-19|1456.20
#2022-07-20|1446.99
#2022-07-21|1449.18
#2022-07-22|1457.87
#2022-07-25|1458.96
#2022-07-26|1450.19
#2022-07-27|1453.68
#2022-07-28|1472.35
#2022-07-29|1494.79
#2022-08-01|1503.10
#2022-08-02|1488.83
#2022-08-03|1484.31
#2022-08-04|1498.82
#2022-08-05|1483.52
#2022-08-08|1501.82
#2022-08-09|1495.57
#2022-08-10|1523.95
#2022-08-11|1524.96
#2022-08-12|1512.96
#2022-08-15|1510.66
#2022-08-16|1511.67
#2022-08-17|1497.62
#2022-08-18|1498.55
#2022-08-19|1475.94
#2022-08-22|1454.23
#2022-08-23|1451.70
#2022-08-24|1454.51
#2022-08-25|1459.80
#2022-08-26|1441.59
#2022-08-29|1424.21
#2022-08-30|1414.52
#2022-08-31|1406.54
#2022-09-01|1366.72
#2022-09-02|1406.56
#2022-09-05|1386.36
#2022-09-06|1385.16
#2022-09-07|1382.39
#2022-09-08|1390.64
#2022-09-09|1423.57
#2022-09-12|1460.56
#2022-09-13|1423.55
#2022-09-14|1410.38
#2022-09-15|1400.98
#2022-09-16|1383.04
#2022-09-19|1379.56
#2022-09-20|1364.19
#2022-09-21|1360.06
#2022-09-22|1329.86
#2022-09-23|1285.28
#2022-09-26|1272.93
#2022-09-27|1269.84
#2022-09-28|1276.14
#2022-09-29|1274.81
#2022-09-30|1292.24
#2022-10-03|1303.54
#2022-10-04|1362.82
#2022-10-05|1337.93
#2022-10-06|1326.91
#2022-10-07|1306.55
#2022-10-10|1289.07
#2022-10-11|1283.47
#2022-10-12|1277.40
#2022-10-13|1286.44
#2022-10-14|1298.05
#2022-10-17|1329.23
#2022-10-18|1337.42
#2022-10-19|1323.28
#2022-10-20|1332.39
#2022-10-21|1319.36
#2022-10-24|1345.79
#2022-10-25|1374.90
#2022-10-26|1396.24
#2022-10-27|1389.38
#2022-10-28|1384.84
#2022-10-31|1381.06
#2022-11-01|1387.88
#2022-11-02|1384.83
#2022-11-03|1356.90
#2022-11-04|1402.42
#2022-11-07|1419.59
#2022-11-08|1436.90
#2022-11-09|1428.05
#2022-11-10|1485.76
#2022-11-11|1507.36
#2022-11-14|1510.39
#2022-11-15|1522.26
#2022-11-16|1516.76
#2022-11-17|1501.00
#2022-11-18|1522.35
#2022-11-21|1503.55
#2022-11-22|1521.59
#2022-11-23|1543.23
#2022-11-24|1554.14
#2022-11-25|1554.02
#2022-11-28|1545.41
#2022-11-29|1539.96
#2022-11-30|1544.13
#2022-12-01|1581.33
#2022-12-02|1575.43
#2022-12-05|1578.77
#2022-12-06|1566.86
#2022-12-07|1557.24
#2022-12-08|1561.27
#2022-12-09|1571.87
#2022-12-12|1561.59
#2022-12-13|1599.04
#2022-12-14|1599.77
#2022-12-15|1554.04
#2022-12-16|1532.20
#2022-12-19|1532.40
#2022-12-20|1536.03
#2022-12-21|1558.09
#2022-12-22|1542.56
#2022-12-23|1544.24
#2022-12-26|1544.28
#2022-12-27|1551.06
#2022-12-28|1545.62
#2022-12-29|1562.53
#2022-12-30|1543.07
#2023-01-02|1557.47
#2023-01-03|1561.64
#2023-01-04|1589.92
#2023-01-05|1573.90
#2023-01-06|1604.57
#2023-01-09|1638.58
#2023-01-10|1626.34
#2023-01-11|1635.24
#2023-01-12|1653.57
#2023-01-13|1667.22
#2023-01-16|1672.97
#2023-01-17|1675.94
#2023-01-18|1684.73
#2023-01-19|1653.10
#2023-01-20|1664.60
#2023-01-23|1678.20
#2023-01-24|1674.41
#2023-01-25|1674.81
#2023-01-26|1672.36
#2023-01-27|1672.81
#2023-01-30|1675.08
#2023-01-31|1669.47
#2023-02-01|1676.84
#2023-02-02|1694.61
#2023-02-03|1690.24
#2023-02-06|1659.38
#2023-02-07|1657.98
#2023-02-08|1666.23
#2023-02-09|1684.00
#2023-02-10|1658.32
#2023-02-13|1680.78
#2023-02-14|1682.28
#2023-02-15|1681.52
#2023-02-16|1684.17
#2023-02-17|1680.06
#2023-02-20|1684.69
#2023-02-21|1681.04
#2023-02-22|1668.19
#2023-02-23|1663.78
#2023-02-24|1635.12
#2023-02-27|1660.52
#2023-02-28|1655.43
#2023-03-01|1655.65
#2023-03-02|1656.18
#2023-03-03|1667.79
#2023-03-06|1679.70
#2023-03-07|1652.97
#2023-03-08|1648.13
#2023-03-09|1649.96
#2023-03-10|1648.08
#2023-03-13|1617.26
#2023-03-14|1639.49
#2023-03-15|1565.54
#2023-03-16|1596.63
#2023-03-17|1583.22
#2023-03-20|1610.70
#2023-03-21|1638.87
#2023-03-22|1648.09
#2023-03-23|1660.62
#2023-03-24|1622.39
#2023-03-27|1641.44
#2023-03-28|1649.97
#2023-03-29|1670.95
#2023-03-30|1698.89
#2023-03-31|1702.58
#2023-04-03|1707.57
#2023-04-04|1719.39
#2023-04-05|1711.18
#2023-04-06|1720.93
#2023-04-07|1720.89
#2023-04-10|1707.88
#2023-04-11|1728.05
#2023-04-12|1741.18
#2023-04-13|1761.09
#2023-04-14|1765.02
#2023-04-17|1750.10
#2023-04-18|1764.21
#2023-04-19|1761.83
#2023-04-20|1764.39
#2023-04-21|1769.98
#2023-04-24|1779.38
#2023-04-25|1765.99
#2023-04-26|1760.85
#2023-04-27|1759.34
#2023-04-28|1772.97
#2023-05-01|1764.57
#2023-05-02|1743.03
#2023-05-03|1761.20
#2023-05-04|1745.76
#2023-05-05|1764.70
#2023-05-08|1773.98
#2023-05-09|1759.82
#2023-05-10|1754.56
#2023-05-11|1747.30
#2023-05-12|1747.03
#2023-05-15|1751.52
#2023-05-16|1745.36
#2023-05-17|1736.77
#2023-05-18|1735.28
#2023-05-19|1749.60
#2023-05-22|1753.61
#2023-05-23|1739.12
#2023-05-24|1707.34
#2023-05-25|1696.26
#2023-05-26|1713.40
#2023-05-29|1711.77
#2023-05-30|1698.08
#2023-05-31|1669.53
#2023-06-01|1694.35
#2023-06-02|1718.41
#2023-06-05|1709.21
#2023-06-06|1712.46
#2023-06-07|1711.82
#2023-06-08|1722.38
#2023-06-09|1718.22
#2023-06-12|1718.76
#2023-06-13|1737.83
#2023-06-14|1752.77
#2023-06-15|1762.20
#2023-06-16|1774.22
#2023-06-19|1757.82
#2023-06-20|1743.52
#2023-06-21|1744.62
#2023-06-22|1737.00
#2023-06-23|1720.19
#2023-06-26|1722.57
#2023-06-27|1730.78
#2023-06-28|1733.31
#2023-06-29|1733.83
#2023-06-30|1757.23
#2023-07-03|1752.99
#2023-07-04|1752.69
#2023-07-05|1736.35
#2023-07-06|1693.89
#2023-07-07|1705.75
#2023-07-10|1712.72
#2023-07-11|1726.82
#2023-07-12|1772.71
#2023-07-13|1796.85
#2023-07-14|1804.18
#2023-07-17|1791.23
#2023-07-18|1802.11
#2023-07-19|1796.33
#2023-07-20|1798.59
#2023-07-21|1800.04
#2023-07-24|1795.75
#2023-07-25|1798.45
#2023-07-26|1788.59
#2023-07-27|1801.79
#2023-07-28|1807.17
#2023-07-31|1809.07
#2023-08-01|1784.53
#2023-08-02|1750.91
#2023-08-03|1740.32
#2023-08-04|1759.33
#2023-08-07|1758.32
#2023-08-08|1748.07
#2023-08-09|1762.15
#2023-08-10|1784.49
#2023-08-11|1758.56
#2023-08-14|1749.87
#2023-08-15|1738.16
#2023-08-16|1732.46
#2023-08-17|1715.89
#2023-08-18|1703.73
#2023-08-21|1708.32
#2023-08-22|1714.13
#2023-08-23|1720.95
#2023-08-24|1713.40
#2023-08-25|1701.55
#2023-08-28|1722.64
#2023-08-29|1741.68
#2023-08-30|1753.16
#2023-08-31|1734.98
#2023-09-01|1729.61
#2023-09-04|1725.59
#2023-09-05|1709.74
#2023-09-06|1700.14
#2023-09-07|1699.02
#2023-09-08|1705.21
#2023-09-11|1716.03
#2023-09-12|1709.10
#2023-09-13|1706.67
#2023-09-14|1721.66
#2023-09-15|1725.34
#2023-09-18|1708.79
#2023-09-19|1710.40
#2023-09-20|1730.31
#2023-09-21|1699.07
#2023-09-22|1694.77
#2023-09-25|1672.56
#2023-09-26|1662.92
#2023-09-27|1649.63
#2023-09-28|1664.53
#2023-09-29|1672.50
#2023-10-02|1642.77
#2023-10-03|1623.30
#2023-10-04|1624.05
#2023-10-05|1634.30
#2023-10-06|1648.69
#2023-10-09|1646.94
#2023-10-10|1687.16
#2023-10-11|1695.42
#2023-10-12|1687.13
#2023-10-13|1664.82
#2023-10-16|1675.07
#2023-10-17|1678.77
#2023-10-18|1655.59
#2023-10-19|1640.92
#2023-10-20|1622.73
#2023-10-23|1626.63
#2023-10-24|1629.24
#2023-10-25|1631.45
#2023-10-26|1616.07
#2023-10-27|1605.55
#2023-10-30|1617.22
#2023-10-31|1616.20
#2023-11-01|1622.32
#2023-11-02|1658.90
#2023-11-03|1674.35
#2023-11-06|1675.86
#2023-11-07|1663.71
#2023-11-08|1672.14
#2023-11-09|1686.49
#2023-11-10|1662.96
#2023-11-13|1677.43
#2023-11-14|1717.88
#2023-11-15|1730.39
#2023-11-16|1722.86
#2023-11-17|1741.33
#2023-11-20|1751.33
#2023-11-21|1750.86
#2023-11-22|1744.50
#2023-11-23|1757.59
#2023-11-24|1767.63
#2023-11-27|1759.52
#2023-11-28|1761.69
#2023-11-29|1767.22
#2023-11-30|1767.40
#2023-12-01|1771.74
#2023-12-04|1768.16
#2023-12-05|1771.76
#2023-12-06|1775.98
#2023-12-07|1769.56
#2023-12-08|1779.93
#2023-12-11|1780.82
#2023-12-12|1783.69
#2023-12-13|1785.80
#2023-12-14|1828.95
#2023-12-15|1817.38
#2023-12-18|1812.14
#2023-12-19|1829.50
#2023-12-20|1830.28
#2023-12-21|1830.74
#2023-12-22|1835.35
#2023-12-25|1835.19
#2023-12-26|1835.94
#2023-12-27|1854.10
#2023-12-28|1852.83
#2023-12-29|1848.72
#2024-01-01|1848.72
#2024-01-02|1830.00
#2024-01-03|1810.96
#2024-01-04|1831.71
#2024-01-05|1830.49
#2024-01-08|1833.90
#2024-01-09|1822.10
#2024-01-10|1827.78
#2024-01-11|1811.15
#2024-01-12|1829.47
#2024-01-15|1817.31
#2024-01-16|1802.52
#2024-01-17|1778.72
#2024-01-18|1789.32
#2024-01-19|1791.06
#2024-01-22|1803.48
#2024-01-23|1790.67
#2024-01-24|1824.48
#2024-01-25|1818.37
#2024-01-26|1845.91
#2024-01-29|1840.69
#2024-01-30|1850.35
#2024-01-31|1853.91
#2024-02-01|1842.47
#2024-02-02|1838.35
#2024-02-05|1827.12
#2024-02-06|1841.73
#2024-02-07|1838.50
#2024-02-08|1836.75
#2024-02-09|1839.22
#2024-02-12|1844.27
#2024-02-13|1820.09
#2024-02-14|1829.03
#2024-02-15|1847.46
#2024-02-16|1860.78
#2024-02-19|1863.91
#2024-02-20|1871.76
#2024-02-21|1865.18
#2024-02-22|1881.82
#2024-02-23|1892.03
#2024-02-26|1891.12
#2024-02-27|1893.68
#2024-02-28|1884.66
#2024-02-29|1881.65
#2024-03-01|1894.70
#2024-03-04|1901.08
#2024-03-05|1897.59
#2024-03-06|1911.65
#2024-03-07|1939.05
#2024-03-08|1944.03
#2024-03-11|1932.49
#2024-03-12|1950.11
#2024-03-13|1959.37
#2024-03-14|1946.92
#2024-03-15|1939.65
#2024-03-18|1935.20
#2024-03-19|1934.31
#2024-03-20|1933.36
#2024-03-21|1951.16
#2024-03-22|1942.89
#2024-03-25|1948.92
#2024-03-26|1950.95
#2024-03-27|1952.34
#2024-03-28|1953.54
#2024-03-29|1953.54
#2024-04-01|1943.48
#2024-04-02|1933.07
#2024-04-03|1948.39
#2024-04-04|1959.58
#2024-04-05|1935.24
#2024-04-08|1949.87
#2024-04-09|1938.31
#2024-04-10|1924.30
#2024-04-11|1909.25
#2024-04-12|1900.90
#2024-04-15|1902.12
#2024-04-16|1874.21
#2024-04-17|1877.22
#2024-04-18|1884.13
#2024-04-19|1886.49
#2024-04-22|1895.24
#2024-04-23|1926.64
#2024-04-24|1919.02
#2024-04-25|1912.58
#2024-04-26|1931.15
#2024-04-29|1935.75
#2024-04-30|1920.91
#2024-05-01|1916.50
#2024-05-02|1913.54
#2024-05-03|1934.58
#2024-05-06|1947.66
#2024-05-07|1972.17
#2024-05-08|1974.34
#2024-05-09|1985.12
#2024-05-10|1998.02
#2024-05-13|2006.90
#2024-05-14|2011.27
#2024-05-15|2027.60
#2024-05-16|2026.86
#2024-05-17|2026.68
#2024-05-20|2029.64
#2024-05-21|2027.76
#2024-05-22|2014.77
#2024-05-23|2015.33
#2024-05-24|2012.86
#2024-05-27|2021.06
#2024-05-28|2011.88
#2024-05-29|1980.52
#2024-05-30|1995.68
#2024-05-31|2005.42
#2024-06-03|2014.90
#2024-06-04|2006.22
#2024-06-05|2022.22
#2024-06-06|2040.96
#2024-06-07|2025.35
#2024-06-10|2006.22
#2024-06-11|1986.33
#2024-06-12|2030.09
#2024-06-13|1991.55
#2024-06-14|1960.83
#2024-06-17|1968.40
#2024-06-18|1985.72
#2024-06-19|1985.48
#2024-06-20|1997.46
#2024-06-21|1976.94
#2024-06-24|1999.01
#2024-06-25|1991.73
#2024-06-26|1977.46
#2024-06-27|1974.02
#2024-06-28|1972.49
#2024-07-01|1979.83
#2024-07-02|1973.11
#2024-07-03|1996.47
#2024-07-04|2008.41
#2024-07-05|2006.57
#2024-07-08|2007.94
#2024-07-09|1985.82
#2024-07-10|2004.48
#2024-07-11|2025.64
#2024-07-12|2050.69
#2024-07-15|2031.66
#2024-07-16|2016.92
#2024-07-17|2015.70
#2024-07-18|2006.78
#2024-07-19|1988.81
#2024-07-22|2006.59
#2024-07-23|2003.75
#2024-07-24|1991.64
#2024-07-25|1979.12
#2024-07-26|1996.28
#2024-07-29|1982.67
#2024-07-30|1988.72
#2024-07-31|2009.96
#2024-08-01|1981.20
#2024-08-02|1950.06
#2024-08-05|1918.66
#2024-08-06|1916.55
#2024-08-07|1944.73
#2024-08-08|1946.57
#2024-08-09|1960.50
#2024-08-12|1960.31
#2024-08-13|1975.23
#2024-08-14|1998.24
#2024-08-15|2015.30
#2024-08-16|2022.76
#2024-08-19|2048.51
#2024-08-20|2048.27
#2024-08-21|2057.19
#2024-08-22|2062.72
#2024-08-23|2082.70
#2024-08-26|2081.02
#2024-08-27|2083.18
#2024-08-28|2082.87
#2024-08-29|2089.52
#2024-08-30|2089.58
#2024-09-02|2089.83
#2024-09-03|2064.10
#2024-09-04|2050.81
#2024-09-05|2034.59
#2024-09-06|2019.63
#2024-09-09|2021.97
#2024-09-10|2005.95
#2024-09-11|2005.86
#2024-09-12|2027.97
#2024-09-13|2050.60
#2024-09-16|2053.70
#2024-09-17|2061.78
#2024-09-18|2050.28
#2024-09-19|2081.65
#2024-09-20|2055.05
#2024-09-23|2062.21
#2024-09-24|2080.88
#2024-09-25|2082.79
#2024-09-26|2108.28
#2024-09-27|2118.49
#2024-09-30|2094.94
#2024-10-01|2071.95
#2024-10-02|2066.73
#2024-10-03|2045.22
#2024-10-04|2043.14
#2024-10-07|2051.16
#2024-10-08|2038.73
#2024-10-09|2047.01
#2024-10-10|2041.21
#2024-10-11|2057.61
#2024-10-14|2063.60
#2024-10-15|2040.23
#2024-10-16|2030.56
#2024-10-17|2038.56
#2024-10-18|2048.53
#2024-10-21|2031.52
#2024-10-22|2023.63
#2024-10-23|2010.01
#2024-10-24|2015.26
#2024-10-25|2020.86
#2024-10-28|2024.94
#2024-10-29|2011.21
#2024-10-30|1996.88
#2024-10-31|1971.56
#2024-11-01|1991.92
#2024-11-04|1993.16
#2024-11-05|1995.09
#2024-11-06|1955.36
#2024-11-07|1979.94
#2024-11-08|1954.50
#2024-11-11|1957.42
#2024-11-12|1912.34
#2024-11-13|1908.17
#2024-11-14|1926.87
#2024-11-15|1901.63
#2024-11-18|1910.17
#2024-11-19|1905.02
#2024-11-20|1893.48
#2024-11-21|1901.32
#2024-11-22|1904.40
#2024-11-25|1916.93
#2024-11-26|1907.34
#2024-11-27|1917.42
#2024-11-28|1922.90
#2024-11-29|1937.36
#2024-12-02|1937.21
#2024-12-03|1954.77
#2024-12-04|1962.74
#2024-12-05|1977.96
#2024-12-06|1980.50
#2024-12-09|1990.55
#2024-12-10|1962.28
#2024-12-11|1964.78
#2024-12-12|1960.90
#2024-12-13|1953.11
#2024-12-16|1956.14
#2024-12-17|1947.99
#2024-12-18|1944.88
#2024-12-19|1897.25
#2024-12-20|1878.36
#2024-12-23|1880.84
#2024-12-24|1884.05
#2024-12-25|1884.39
#2024-12-26|1885.29
#2024-12-27|1903.09
#2024-12-30|1885.26
#2024-12-31|1890.89
#2025-01-01|1890.89
#2025-01-02|1888.82
#2025-01-03|1882.38
#2025-01-06|1920.24
#2025-01-07|1923.63
#2025-01-08|1910.22
#2025-01-09|1919.88
#2025-01-10|1895.35
#2025-01-13|1875.26
#2025-01-14|1890.62
#2025-01-15|1914.67
#2025-01-16|1935.35
#2025-01-17|1947.32
#2025-01-20|1966.86
#2025-01-21|1974.98
#2025-01-22|1987.91
#2025-01-23|1991.85
#2025-01-24|2015.51
#2025-01-27|2011.36
#2025-01-28|2002.33
#2025-01-29|2011.97
#2025-01-30|2030.20
#2025-01-31|2026.06
#2025-02-03|1993.43
#2025-02-04|2010.79
#2025-02-05|2029.01
#2025-02-06|2043.12
#2025-02-07|2031.89
#2025-02-10|2037.01
#2025-02-11|2047.38
#2025-02-12|2055.65
#2025-02-13|2088.38
#2025-02-14|2098.24
#2025-02-17|2102.70
#2025-02-18|2109.12
#2025-02-19|2083.15
#2025-02-20|2090.75
#2025-02-21|2098.54
#2025-02-24|2096.80
#2025-02-25|2106.34
#2025-02-26|2127.64
#2025-02-27|2102.04
#2025-02-28|2100.25
#2025-03-03|2140.45
#2025-03-04|2104.58
#2025-03-05|2166.59
#2025-03-06|2176.23
#2025-03-07|2176.95
#2025-03-10|2140.07
#2025-03-11|2119.00
#2025-03-12|2133.80
#2025-03-13|2120.82
#2025-03-14|2146.61
#2025-03-17|2173.85
#2025-03-18|2186.88
#2025-03-19|2181.11
#2025-03-20|2166.66
#2025-03-21|2147.24
#2025-03-24|2141.59
#2025-03-25|2157.92
#2025-03-26|2139.85
#2025-03-27|2135.37
#2025-03-28|2124.50
#2025-03-31|2090.21
#2025-04-01|2115.21
#2025-04-02|2111.94
#2025-04-03|2053.41
#2025-04-04|1971.46
#2025-04-07|1871.38
#2025-04-08|1920.43
#2025-04-09|1872.62
#2025-04-10|1969.66
#2025-04-11|1993.23
#2025-04-14|2051.69
#2025-04-15|2073.61
#2025-04-16|2081.20
#2025-04-17|2071.77
#2025-04-18|2071.66
#2025-04-21|2098.28
#2025-04-22|2101.69
#2025-04-23|2119.39
#2025-04-24|2132.05
#2025-04-25|2138.39
#2025-04-28|2151.95
#2025-04-29|2159.93
#2025-04-30|2165.04
#2025-05-01|2148.75
#2025-05-02|2204.52
#2025-05-05|2204.20
#2025-05-06|2198.62
#2025-05-07|2190.13
#2025-05-08|2180.54
#2025-05-09|2190.14
#2025-05-12|2188.14
#2025-05-13|2199.00
#2025-05-14|2202.89
#2025-05-15|2212.36
#2025-05-16|2217.11
#2025-05-19|2242.24
#2025-05-20|2259.76
#2025-05-21|2274.40
#2025-05-22|2248.63
#2025-05-23|2239.73
#2025-05-26|2269.59
#2025-05-27|2268.52
#2025-05-28|2245.70
#2025-05-29|2251.14
#2025-05-30|2255.65
#2025-06-02|2268.03
#2025-06-03|2264.52
#2025-06-04|2284.95
#2025-06-05|2291.10
#2025-06-06|2286.71
#2025-06-09|2288.37
#2025-06-10|2291.43
#2025-06-11|2294.31
#2025-06-12|2307.10
#2025-06-13|2279.02
#2025-06-16|2293.24
#2025-06-17|2261.27
#2025-06-18|2248.11
#2025-06-19|2222.44
#2025-06-20|2234.58
#2025-06-23|2231.23
#2025-06-24|2273.24
#2025-06-25|2254.24
#2025-06-26|2270.41
#2025-06-27|2299.26
#2025-06-30|2295.53
#2025-07-01|2299.73
#2025-07-02|2303.70
#2025-07-03|2310.56
#2025-07-04|2305.29
#2025-07-07|2307.91
#2025-07-08|2309.38
#2025-07-09|2334.22
#2025-07-10|2340.43
#2025-07-11|2316.95
#2025-07-14|2313.96
#2025-07-15|2292.59
#2025-07-16|2276.87
#2025-07-17|2297.12
#2025-07-18|2305.15
#2025-07-21|2311.68
#2025-07-22|2306.80
#2025-07-23|2336.22
#2025-07-24|2347.11
#2025-07-25|2332.59
#2025-07-28|2310.77
#2025-07-29|2294.27
#2025-07-30|2288.80
#2025-07-31|2262.40
#2025-08-01|2237.60
#2025-08-04|2261.74
#2025-08-05|2264.13
#2025-08-06|2274.23
#2025-08-07|2295.15
#2025-08-08|2305.64
#2025-08-11|2294.63
#2025-08-12|2309.19
#2025-08-13|2339.04
#2025-08-14|2342.58
#2025-08-15|2352.27
#2025-08-18|2344.90
#2025-08-19|2361.78
#2025-08-20|2366.00
#2025-08-21|2357.93
#2025-08-22|2385.80
#2025-08-25|2369.85
#2025-08-26|2343.92
#2025-08-27|2337.83
#2025-08-28|2349.39
#2025-08-29|2340.54
#2025-09-01|2347.18
#2025-09-02|2306.81
#2025-09-03|2323.37
#2025-09-04|2330.45
#2025-09-05|2342.94
#2025-09-08|2355.22
#2025-09-09|2354.47
#2025-09-10|2352.44
#2025-09-11|2365.19
#2025-09-12|2362.64
#2025-09-15|2378.82
#2025-09-16|2370.94
#2025-09-17|2371.24
#2025-09-18|2379.09
#2025-09-19|2373.77
#2025-09-22|2374.05
#2025-09-23|2383.18
#2025-09-24|2369.18
#2025-09-25|2341.79
#2025-09-26|2365.75
#2025-09-29|2376.30
#2025-09-30|2391.92
#2025-10-01|2423.20
#2025-10-02|2430.54
#2025-10-03|2448.60
#2025-10-06|2442.43
#2025-10-07|2427.85
#2025-10-08|2440.06
#2025-10-09|2421.90
#2025-10-10|2390.43
#2025-10-13|2397.10
#2025-10-14|2395.45
#2025-10-15|2416.93
#2025-10-16|2445.74
#2025-10-17|2419.78
#2025-10-20|2444.66
#2025-10-21|2435.32
#2025-10-22|2429.26
#2025-10-23|2438.88
#2025-10-24|2444.06
#2025-10-27|2452.75
#2025-10-28|2451.77
#2025-10-29|2452.63
#2025-10-30|2429.73
#2025-10-31|2412.52
#2025-11-03|2412.16
#2025-11-04|2400.70
#2025-11-05|2405.66
#2025-11-06|2402.84
#2025-11-07|2396.09
#2025-11-10|2427.31
#2025-11-11|2468.73
#2025-11-12|2487.41
#2025-11-13|2482.58
#2025-11-14|2451.54
#2025-11-17|2436.44
#2025-11-18|2392.90
#2025-11-19|2386.23
#2025-11-20|2392.10
#2025-11-21|2376.89
#2025-11-24|2384.30
#2025-11-25|2412.91
#2025-11-26|2447.06
#2025-11-27|2447.61
#2025-11-28|2456.44
#2025-12-01|2459.13
#2025-12-02|2456.83
#2025-12-03|2470.73
#2025-12-04|2482.82
#2025-12-05|2477.31
#2025-12-08|2471.14
#2025-12-09|2469.56
#2025-12-10|2476.09
#2025-12-11|2515.13
#2025-12-12|2497.48
#2025-12-15|2521.08
#2025-12-16|2509.05
#2025-12-17|2506.09
#2025-12-18|2523.58