Table Data - NASDAQ EMEA Large Mid Cap NTR Index
| Title | NASDAQ EMEA Large Mid Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEMEALMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEALMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 448.35 |
| 2001-04-02 | 446.13 |
| 2001-04-03 | 433.67 |
| 2001-04-04 | 443.41 |
| 2001-04-05 | 450.77 |
| 2001-04-06 | 451.48 |
| 2001-04-09 | 458.25 |
| 2001-04-10 | 464.66 |
| 2001-04-11 | 464.47 |
| 2001-04-12 | 468.25 |
| 2001-04-13 | . |
| 2001-04-16 | 464.65 |
| 2001-04-17 | 461.07 |
| 2001-04-18 | 469.80 |
| 2001-04-19 | 477.10 |
| 2001-04-20 | 478.67 |
| 2001-04-23 | 472.63 |
| 2001-04-24 | 473.02 |
| 2001-04-25 | 473.06 |
| 2001-04-26 | 478.30 |
| 2001-04-27 | 481.42 |
| 2001-04-30 | 483.30 |
| 2001-05-01 | 484.18 |
| 2001-05-02 | 482.42 |
| 2001-05-03 | 473.29 |
| 2001-05-04 | 478.74 |
| 2001-05-07 | 479.75 |
| 2001-05-08 | 476.35 |
| 2001-05-09 | 472.92 |
| 2001-05-10 | 480.28 |
| 2001-05-11 | 474.71 |
| 2001-05-14 | 465.08 |
| 2001-05-15 | 472.51 |
| 2001-05-16 | 476.83 |
| 2001-05-17 | 480.66 |
| 2001-05-18 | 481.88 |
| 2001-05-21 | 484.46 |
| 2001-05-22 | 483.30 |
| 2001-05-23 | 476.20 |
| 2001-05-24 | 475.07 |
| 2001-05-25 | 472.35 |
| 2001-05-28 | . |
| 2001-05-29 | 468.02 |
| 2001-05-30 | 463.25 |
| 2001-05-31 | 460.23 |
| 2001-06-01 | 458.84 |
| 2001-06-04 | 461.24 |
| 2001-06-05 | 466.37 |
| 2001-06-06 | 461.95 |
| 2001-06-07 | 461.95 |
| 2001-06-08 | 460.96 |
| 2001-06-11 | 453.56 |
| 2001-06-12 | 447.49 |
| 2001-06-13 | 452.07 |
| 2001-06-14 | 449.68 |
| 2001-06-15 | 448.29 |
| 2001-06-18 | 443.54 |
| 2001-06-19 | 443.32 |
| 2001-06-20 | 439.43 |
| 2001-06-21 | 440.87 |
| 2001-06-22 | 442.34 |
| 2001-06-25 | 445.05 |
| 2001-06-26 | 438.33 |
| 2001-06-27 | 437.97 |
| 2001-06-28 | 438.74 |
| 2001-06-29 | 442.04 |
| 2001-07-02 | 448.54 |
| 2001-07-03 | 442.70 |
| 2001-07-04 | . |
| 2001-07-05 | 431.64 |
| 2001-07-06 | 426.63 |
| 2001-07-09 | 428.13 |
| 2001-07-10 | 427.90 |
| 2001-07-11 | 424.16 |
| 2001-07-12 | 426.50 |
| 2001-07-13 | 429.19 |
| 2001-07-16 | 428.03 |
| 2001-07-17 | 423.08 |
| 2001-07-18 | 426.37 |
| 2001-07-19 | 432.10 |
| 2001-07-20 | 430.00 |
| 2001-07-23 | 429.22 |
| 2001-07-24 | 425.14 |
| 2001-07-25 | 422.10 |
| 2001-07-26 | 424.40 |
| 2001-07-27 | 430.81 |
| 2001-07-30 | 436.17 |
| 2001-07-31 | 440.67 |
| 2001-08-01 | 444.42 |
| 2001-08-02 | 446.03 |
| 2001-08-03 | 443.45 |
| 2001-08-06 | 440.59 |
| 2001-08-07 | 439.22 |
| 2001-08-08 | 433.32 |
| 2001-08-09 | 430.19 |
| 2001-08-10 | 429.82 |
| 2001-08-13 | 433.03 |
| 2001-08-14 | 438.23 |
| 2001-08-15 | 441.02 |
| 2001-08-16 | 436.38 |
| 2001-08-17 | 431.13 |
| 2001-08-20 | 429.79 |
| 2001-08-21 | 434.89 |
| 2001-08-22 | 437.43 |
| 2001-08-23 | 435.15 |
| 2001-08-24 | 442.03 |
| 2001-08-27 | 441.13 |
| 2001-08-28 | 436.36 |
| 2001-08-29 | 435.57 |
| 2001-08-30 | 426.82 |
| 2001-08-31 | 427.41 |
| 2001-09-03 | . |
| 2001-09-04 | 421.57 |
| 2001-09-05 | 414.19 |
| 2001-09-06 | 405.61 |
| 2001-09-07 | 400.74 |
| 2001-09-10 | 395.77 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 379.65 |
| 2001-09-18 | 376.90 |
| 2001-09-19 | 371.38 |
| 2001-09-20 | 356.05 |
| 2001-09-21 | 343.50 |
| 2001-09-24 | 360.93 |
| 2001-09-25 | 368.01 |
| 2001-09-26 | 371.89 |
| 2001-09-27 | 376.24 |
| 2001-09-28 | 384.64 |
| 2001-10-01 | 378.14 |
| 2001-10-02 | 380.41 |
| 2001-10-03 | 383.70 |
| 2001-10-04 | 393.86 |
| 2001-10-05 | 393.90 |
| 2001-10-08 | 394.22 |
| 2001-10-09 | 392.69 |
| 2001-10-10 | 399.65 |
| 2001-10-11 | 401.61 |
| 2001-10-12 | 401.01 |
| 2001-10-15 | 393.48 |
| 2001-10-16 | 397.47 |
| 2001-10-17 | 405.17 |
| 2001-10-18 | 397.43 |
| 2001-10-19 | 389.58 |
| 2001-10-22 | 392.75 |
| 2001-10-23 | 400.68 |
| 2001-10-24 | 402.90 |
| 2001-10-25 | 397.76 |
| 2001-10-26 | 405.64 |
| 2001-10-29 | 402.37 |
| 2001-10-30 | 394.54 |
| 2001-10-31 | 397.00 |
| 2001-11-01 | 401.87 |
| 2001-11-02 | 402.74 |
| 2001-11-05 | 409.42 |
| 2001-11-06 | 409.49 |
| 2001-11-07 | 414.12 |
| 2001-11-08 | 419.20 |
| 2001-11-09 | 414.84 |
| 2001-11-12 | 406.82 |
| 2001-11-13 | 414.27 |
| 2001-11-14 | 414.67 |
| 2001-11-15 | 415.15 |
| 2001-11-16 | 419.77 |
| 2001-11-19 | 421.06 |
| 2001-11-20 | 416.72 |
| 2001-11-21 | 413.46 |
| 2001-11-22 | . |
| 2001-11-23 | 414.84 |
| 2001-11-26 | 416.35 |
| 2001-11-27 | 412.28 |
| 2001-11-28 | 408.78 |
| 2001-11-29 | 408.26 |
| 2001-11-30 | 412.63 |
| 2001-12-03 | 408.87 |
| 2001-12-04 | 414.51 |
| 2001-12-05 | 425.27 |
| 2001-12-06 | 428.13 |
| 2001-12-07 | 423.81 |
| 2001-12-10 | 416.66 |
| 2001-12-11 | 416.84 |
| 2001-12-12 | 415.82 |
| 2001-12-13 | 409.87 |
| 2001-12-14 | 408.32 |
| 2001-12-17 | 418.84 |
| 2001-12-18 | 417.99 |
| 2001-12-19 | 412.99 |
| 2001-12-20 | 409.86 |
| 2001-12-21 | 413.00 |
| 2001-12-24 | 410.41 |
| 2001-12-25 | . |
| 2001-12-26 | 411.48 |
| 2001-12-27 | 419.87 |
| 2001-12-28 | 420.66 |
| 2001-12-31 | 423.56 |
| 2002-01-01 | . |
| 2002-01-02 | 424.20 |
| 2002-01-03 | 430.60 |
| 2002-01-04 | 429.47 |
| 2002-01-07 | 424.94 |
| 2002-01-08 | 420.93 |
| 2002-01-09 | 420.19 |
| 2002-01-10 | 417.53 |
| 2002-01-11 | 418.89 |
| 2002-01-14 | 411.27 |
| 2002-01-15 | 412.83 |
| 2002-01-16 | 405.61 |
| 2002-01-17 | 409.48 |
| 2002-01-18 | 408.99 |
| 2002-01-21 | . |
| 2002-01-22 | 406.57 |
| 2002-01-23 | 409.51 |
| 2002-01-24 | 412.49 |
| 2002-01-25 | 404.91 |
| 2002-01-28 | 406.26 |
| 2002-01-29 | 400.84 |
| 2002-01-30 | 395.95 |
| 2002-01-31 | 400.88 |
| 2002-02-01 | 401.79 |
| 2002-02-04 | 399.23 |
| 2002-02-05 | 393.50 |
| 2002-02-06 | 389.73 |
| 2002-02-07 | 393.73 |
| 2002-02-08 | 394.74 |
| 2002-02-11 | 400.38 |
| 2002-02-12 | 399.38 |
| 2002-02-13 | 400.86 |
| 2002-02-14 | 404.31 |
| 2002-02-15 | 401.95 |
| 2002-02-18 | . |
| 2002-02-19 | 392.23 |
| 2002-02-20 | 388.94 |
| 2002-02-21 | 392.18 |
| 2002-02-22 | 390.56 |
| 2002-02-25 | 394.12 |
| 2002-02-26 | 396.15 |
| 2002-02-27 | 400.27 |
| 2002-02-28 | 399.90 |
| 2002-03-01 | 403.82 |
| 2002-03-04 | 414.32 |
| 2002-03-05 | 412.87 |
| 2002-03-06 | 416.33 |
| 2002-03-07 | 420.94 |
| 2002-03-08 | 421.45 |
| 2002-03-11 | 419.11 |
| 2002-03-12 | 414.11 |
| 2002-03-13 | 415.04 |
| 2002-03-14 | 418.37 |
| 2002-03-15 | 422.57 |
| 2002-03-18 | 424.18 |
| 2002-03-19 | 425.73 |
| 2002-03-20 | 422.59 |
| 2002-03-21 | 421.05 |
| 2002-03-22 | 421.54 |
| 2002-03-25 | 417.81 |
| 2002-03-26 | 418.69 |
| 2002-03-27 | 417.54 |
| 2002-03-28 | 421.97 |
| 2002-03-29 | . |
| 2002-04-01 | 425.73 |
| 2002-04-02 | 424.07 |
| 2002-04-03 | 423.20 |
| 2002-04-04 | 419.79 |
| 2002-04-05 | 418.77 |
| 2002-04-08 | 411.24 |
| 2002-04-09 | 412.74 |
| 2002-04-10 | 417.33 |
| 2002-04-11 | 412.19 |
| 2002-04-12 | 412.43 |
| 2002-04-15 | 415.96 |
| 2002-04-16 | 423.44 |
| 2002-04-17 | 425.96 |
| 2002-04-18 | 423.81 |
| 2002-04-19 | 423.98 |
| 2002-04-22 | 420.54 |
| 2002-04-23 | 419.36 |
| 2002-04-24 | 418.52 |
| 2002-04-25 | 417.23 |
| 2002-04-26 | 415.34 |
| 2002-04-29 | 415.47 |
| 2002-04-30 | 417.11 |
| 2002-05-01 | 418.26 |
| 2002-05-02 | 416.64 |
| 2002-05-03 | 417.85 |
| 2002-05-06 | 417.96 |
| 2002-05-07 | 412.32 |
| 2002-05-08 | 419.84 |
| 2002-05-09 | 418.52 |
| 2002-05-10 | 415.70 |
| 2002-05-13 | 418.47 |
| 2002-05-14 | 419.76 |
| 2002-05-15 | 424.09 |
| 2002-05-16 | 423.63 |
| 2002-05-17 | 426.23 |
| 2002-05-20 | 424.28 |
| 2002-05-21 | 422.29 |
| 2002-05-22 | 419.96 |
| 2002-05-23 | 418.06 |
| 2002-05-24 | 419.00 |
| 2002-05-27 | . |
| 2002-05-28 | 418.13 |
| 2002-05-29 | 418.25 |
| 2002-05-30 | 414.68 |
| 2002-05-31 | 416.84 |
| 2002-06-03 | 415.08 |
| 2002-06-04 | 409.70 |
| 2002-06-05 | 404.36 |
| 2002-06-06 | 405.78 |
| 2002-06-07 | 400.39 |
| 2002-06-10 | 400.84 |
| 2002-06-11 | 403.96 |
| 2002-06-12 | 396.67 |
| 2002-06-13 | 391.58 |
| 2002-06-14 | 382.74 |
| 2002-06-17 | 393.56 |
| 2002-06-18 | 393.70 |
| 2002-06-19 | 390.37 |
| 2002-06-20 | 385.06 |
| 2002-06-21 | 385.74 |
| 2002-06-24 | 378.53 |
| 2002-06-25 | 385.08 |
| 2002-06-26 | 384.21 |
| 2002-06-27 | 387.14 |
| 2002-06-28 | 400.87 |
| 2002-07-01 | 402.31 |
| 2002-07-02 | 389.38 |
| 2002-07-03 | 376.96 |
| 2002-07-04 | . |
| 2002-07-05 | 396.96 |
| 2002-07-08 | 400.60 |
| 2002-07-09 | 398.50 |
| 2002-07-10 | 384.69 |
| 2002-07-11 | 371.36 |
| 2002-07-12 | 372.57 |
| 2002-07-15 | 359.81 |
| 2002-07-16 | 360.90 |
| 2002-07-17 | 372.09 |
| 2002-07-18 | 377.10 |
| 2002-07-19 | 361.26 |
| 2002-07-22 | 341.44 |
| 2002-07-23 | 329.49 |
| 2002-07-24 | 325.78 |
| 2002-07-25 | 339.89 |
| 2002-07-26 | 339.28 |
| 2002-07-29 | 355.27 |
| 2002-07-30 | 356.90 |
| 2002-07-31 | 355.44 |
| 2002-08-01 | 342.24 |
| 2002-08-02 | 342.63 |
| 2002-08-05 | 331.88 |
| 2002-08-06 | 338.65 |
| 2002-08-07 | 337.23 |
| 2002-08-08 | 349.09 |
| 2002-08-09 | 355.54 |
| 2002-08-12 | 349.93 |
| 2002-08-13 | 353.33 |
| 2002-08-14 | 348.33 |
| 2002-08-15 | 356.27 |
| 2002-08-16 | 359.23 |
| 2002-08-19 | 367.18 |
| 2002-08-20 | 361.18 |
| 2002-08-21 | 366.77 |
| 2002-08-22 | 370.87 |
| 2002-08-23 | 366.19 |
| 2002-08-26 | 363.25 |
| 2002-08-27 | 372.68 |
| 2002-08-28 | 359.08 |
| 2002-08-29 | 354.20 |
| 2002-08-30 | 356.39 |
| 2002-09-02 | . |
| 2002-09-03 | 340.90 |
| 2002-09-04 | 341.64 |
| 2002-09-05 | 339.35 |
| 2002-09-06 | 347.45 |
| 2002-09-09 | 342.22 |
| 2002-09-10 | 347.95 |
| 2002-09-11 | 354.05 |
| 2002-09-12 | 342.88 |
| 2002-09-13 | 337.06 |
| 2002-09-16 | 334.01 |
| 2002-09-17 | 330.31 |
| 2002-09-18 | 321.13 |
| 2002-09-19 | 316.96 |
| 2002-09-20 | 318.07 |
| 2002-09-23 | 307.60 |
| 2002-09-24 | 302.55 |
| 2002-09-25 | 306.84 |
| 2002-09-26 | 319.77 |
| 2002-09-27 | 319.22 |
| 2002-09-30 | 308.90 |
| 2002-10-01 | 312.22 |
| 2002-10-02 | 321.08 |
| 2002-10-03 | 317.51 |
| 2002-10-04 | 309.50 |
| 2002-10-07 | 305.46 |
| 2002-10-08 | 299.58 |
| 2002-10-09 | 299.19 |
| 2002-10-10 | 305.57 |
| 2002-10-11 | 320.71 |
| 2002-10-14 | 318.17 |
| 2002-10-15 | 335.00 |
| 2002-10-16 | 329.58 |
| 2002-10-17 | 337.14 |
| 2002-10-18 | 335.56 |
| 2002-10-21 | 336.96 |
| 2002-10-22 | 334.68 |
| 2002-10-23 | 324.93 |
| 2002-10-24 | 332.22 |
| 2002-10-25 | 331.73 |
| 2002-10-28 | 337.19 |
| 2002-10-29 | 324.79 |
| 2002-10-30 | 332.26 |
| 2002-10-31 | 339.02 |
| 2002-11-01 | 337.30 |
| 2002-11-04 | 348.08 |
| 2002-11-05 | 350.94 |
| 2002-11-06 | 346.26 |
| 2002-11-07 | 343.14 |
| 2002-11-08 | 340.93 |
| 2002-11-11 | 338.07 |
| 2002-11-12 | 342.72 |
| 2002-11-13 | 339.72 |
| 2002-11-14 | 345.37 |
| 2002-11-15 | 348.08 |
| 2002-11-18 | 352.40 |
| 2002-11-19 | 351.02 |
| 2002-11-20 | 348.32 |
| 2002-11-21 | 358.32 |
| 2002-11-22 | 358.61 |
| 2002-11-25 | 354.23 |
| 2002-11-26 | 347.44 |
| 2002-11-27 | 353.99 |
| 2002-11-28 | . |
| 2002-11-29 | 356.89 |
| 2002-12-02 | 357.05 |
| 2002-12-03 | 350.14 |
| 2002-12-04 | 349.95 |
| 2002-12-05 | 346.44 |
| 2002-12-06 | 347.27 |
| 2002-12-09 | 339.95 |
| 2002-12-10 | 341.70 |
| 2002-12-11 | 344.83 |
| 2002-12-12 | 342.29 |
| 2002-12-13 | 340.30 |
| 2002-12-16 | 348.54 |
| 2002-12-17 | 346.87 |
| 2002-12-18 | 339.53 |
| 2002-12-19 | 337.99 |
| 2002-12-20 | 341.70 |
| 2002-12-23 | 342.23 |
| 2002-12-24 | 343.36 |
| 2002-12-25 | . |
| 2002-12-26 | 343.87 |
| 2002-12-27 | 335.95 |
| 2002-12-30 | 340.85 |
| 2002-12-31 | 344.35 |
| 2003-01-01 | . |
| 2003-01-02 | 350.93 |
| 2003-01-03 | 354.48 |
| 2003-01-06 | 357.90 |
| 2003-01-07 | 353.40 |
| 2003-01-08 | 346.88 |
| 2003-01-09 | 351.63 |
| 2003-01-10 | 354.26 |
| 2003-01-13 | 354.75 |
| 2003-01-14 | 357.33 |
| 2003-01-15 | 352.19 |
| 2003-01-16 | 351.56 |
| 2003-01-17 | 346.16 |
| 2003-01-20 | . |
| 2003-01-21 | 338.87 |
| 2003-01-22 | 333.51 |
| 2003-01-23 | 333.17 |
| 2003-01-24 | 331.38 |
| 2003-01-27 | 320.92 |
| 2003-01-28 | 321.81 |
| 2003-01-29 | 324.11 |
| 2003-01-30 | 328.47 |
| 2003-01-31 | 328.29 |
| 2003-02-03 | 333.66 |
| 2003-02-04 | 326.86 |
| 2003-02-05 | 331.99 |
| 2003-02-06 | 325.09 |
| 2003-02-07 | 321.31 |
| 2003-02-10 | 318.01 |
| 2003-02-11 | 323.99 |
| 2003-02-12 | 318.48 |
| 2003-02-13 | 319.29 |
| 2003-02-14 | 324.06 |
| 2003-02-17 | . |
| 2003-02-18 | 330.05 |
| 2003-02-19 | 324.02 |
| 2003-02-20 | 324.37 |
| 2003-02-21 | 327.21 |
| 2003-02-24 | 321.71 |
| 2003-02-25 | 312.04 |
| 2003-02-26 | 311.08 |
| 2003-02-27 | 312.43 |
| 2003-02-28 | 318.57 |
| 2003-03-03 | 321.34 |
| 2003-03-04 | 315.60 |
| 2003-03-05 | 314.78 |
| 2003-03-06 | 312.04 |
| 2003-03-07 | 307.66 |
| 2003-03-10 | 300.84 |
| 2003-03-11 | 300.83 |
| 2003-03-12 | 291.22 |
| 2003-03-13 | 303.84 |
| 2003-03-14 | 312.88 |
| 2003-03-17 | 320.25 |
| 2003-03-18 | 319.68 |
| 2003-03-19 | 322.48 |
| 2003-03-20 | 321.73 |
| 2003-03-21 | 329.83 |
| 2003-03-24 | 319.39 |
| 2003-03-25 | 323.89 |
| 2003-03-26 | 323.52 |
| 2003-03-27 | 319.45 |
| 2003-03-28 | 318.86 |
| 2003-03-31 | 312.54 |
| 2003-04-01 | 316.36 |
| 2003-04-02 | 323.73 |
| 2003-04-03 | 325.07 |
| 2003-04-04 | 327.81 |
| 2003-04-07 | 337.02 |
| 2003-04-08 | 333.16 |
| 2003-04-09 | 333.59 |
| 2003-04-10 | 331.24 |
| 2003-04-11 | 332.36 |
| 2003-04-14 | 336.61 |
| 2003-04-15 | 342.58 |
| 2003-04-16 | 341.25 |
| 2003-04-17 | 345.45 |
| 2003-04-18 | . |
| 2003-04-21 | 343.82 |
| 2003-04-22 | 349.04 |
| 2003-04-23 | 353.37 |
| 2003-04-24 | 350.05 |
| 2003-04-25 | 346.24 |
| 2003-04-28 | 353.45 |
| 2003-04-29 | 352.19 |
| 2003-04-30 | 355.75 |
| 2003-05-01 | 357.47 |
| 2003-05-02 | 358.10 |
| 2003-05-05 | 362.66 |
| 2003-05-06 | 369.43 |
| 2003-05-07 | 365.53 |
| 2003-05-08 | 359.87 |
| 2003-05-09 | 363.98 |
| 2003-05-12 | 366.23 |
| 2003-05-13 | 366.51 |
| 2003-05-14 | 366.67 |
| 2003-05-15 | 369.71 |
| 2003-05-16 | 373.55 |
| 2003-05-19 | 365.74 |
| 2003-05-20 | 365.83 |
| 2003-05-21 | 364.23 |
| 2003-05-22 | 368.65 |
| 2003-05-23 | 369.59 |
| 2003-05-26 | . |
| 2003-05-27 | 372.64 |
| 2003-05-28 | 376.96 |
| 2003-05-29 | 380.58 |
| 2003-05-30 | 379.14 |
| 2003-06-02 | 384.96 |
| 2003-06-03 | 382.39 |
| 2003-06-04 | 384.74 |
| 2003-06-05 | 387.22 |
| 2003-06-06 | 391.23 |
| 2003-06-09 | 388.39 |
| 2003-06-10 | 387.43 |
| 2003-06-11 | 394.65 |
| 2003-06-12 | 396.58 |
| 2003-06-13 | 393.34 |
| 2003-06-16 | 401.54 |
| 2003-06-17 | 404.77 |
| 2003-06-18 | 402.82 |
| 2003-06-19 | 396.57 |
| 2003-06-20 | 397.17 |
| 2003-06-23 | 387.91 |
| 2003-06-24 | 385.89 |
| 2003-06-25 | 389.00 |
| 2003-06-26 | 385.13 |
| 2003-06-27 | 385.33 |
| 2003-06-30 | 382.75 |
| 2003-07-01 | 379.03 |
| 2003-07-02 | 384.33 |
| 2003-07-03 | 386.89 |
| 2003-07-04 | . |
| 2003-07-07 | 389.21 |
| 2003-07-08 | 387.04 |
| 2003-07-09 | 384.61 |
| 2003-07-10 | 381.49 |
| 2003-07-11 | 384.13 |
| 2003-07-14 | 389.37 |
| 2003-07-15 | 385.13 |
| 2003-07-16 | 381.70 |
| 2003-07-17 | 376.64 |
| 2003-07-18 | 378.71 |
| 2003-07-21 | 378.36 |
| 2003-07-22 | 381.07 |
| 2003-07-23 | 383.52 |
| 2003-07-24 | 391.19 |
| 2003-07-25 | 390.75 |
| 2003-07-28 | 394.05 |
| 2003-07-29 | 392.91 |
| 2003-07-30 | 391.25 |
| 2003-07-31 | 391.19 |
| 2003-08-01 | 387.08 |
| 2003-08-04 | 387.07 |
| 2003-08-05 | 390.35 |
| 2003-08-06 | 386.01 |
| 2003-08-07 | 387.78 |
| 2003-08-08 | 388.70 |
| 2003-08-11 | 390.05 |
| 2003-08-12 | 391.66 |
| 2003-08-13 | 393.30 |
| 2003-08-14 | 397.26 |
| 2003-08-15 | 397.96 |
| 2003-08-18 | 398.82 |
| 2003-08-19 | 397.49 |
| 2003-08-20 | 397.33 |
| 2003-08-21 | 395.77 |
| 2003-08-22 | 393.50 |
| 2003-08-25 | 391.56 |
| 2003-08-26 | 387.37 |
| 2003-08-27 | 390.93 |
| 2003-08-28 | 392.77 |
| 2003-08-29 | 392.47 |
| 2003-09-01 | . |
| 2003-09-02 | 394.24 |
| 2003-09-03 | 399.59 |
| 2003-09-04 | 401.43 |
| 2003-09-05 | 403.87 |
| 2003-09-08 | 408.01 |
| 2003-09-09 | 406.22 |
| 2003-09-10 | 403.08 |
| 2003-09-11 | 403.85 |
| 2003-09-12 | 405.10 |
| 2003-09-15 | 406.37 |
| 2003-09-16 | 406.81 |
| 2003-09-17 | 409.80 |
| 2003-09-18 | 413.70 |
| 2003-09-19 | 412.91 |
| 2003-09-22 | 409.99 |
| 2003-09-23 | 408.89 |
| 2003-09-24 | 408.26 |
| 2003-09-25 | 406.94 |
| 2003-09-26 | 402.97 |
| 2003-09-29 | 403.11 |
| 2003-09-30 | 400.21 |
| 2003-10-01 | 407.84 |
| 2003-10-02 | 409.29 |
| 2003-10-03 | 417.29 |
| 2003-10-06 | 417.39 |
| 2003-10-07 | 417.93 |
| 2003-10-08 | 419.34 |
| 2003-10-09 | 424.20 |
| 2003-10-10 | 424.43 |
| 2003-10-13 | 427.05 |
| 2003-10-14 | 426.51 |
| 2003-10-15 | 428.19 |
| 2003-10-16 | 428.79 |
| 2003-10-17 | 425.88 |
| 2003-10-20 | 426.96 |
| 2003-10-21 | 427.78 |
| 2003-10-22 | 424.10 |
| 2003-10-23 | 421.10 |
| 2003-10-24 | 421.89 |
| 2003-10-27 | 423.12 |
| 2003-10-28 | 424.98 |
| 2003-10-29 | 426.74 |
| 2003-10-30 | 429.17 |
| 2003-10-31 | 427.20 |
| 2003-11-03 | 429.67 |
| 2003-11-04 | 428.67 |
| 2003-11-05 | 425.48 |
| 2003-11-06 | 425.58 |
| 2003-11-07 | 431.31 |
| 2003-11-10 | 428.92 |
| 2003-11-11 | 427.54 |
| 2003-11-12 | 433.14 |
| 2003-11-13 | 437.31 |
| 2003-11-14 | 441.51 |
| 2003-11-17 | 433.75 |
| 2003-11-18 | 436.87 |
| 2003-11-19 | 435.04 |
| 2003-11-20 | 433.99 |
| 2003-11-21 | 436.01 |
| 2003-11-24 | 438.59 |
| 2003-11-25 | 439.55 |
| 2003-11-26 | 442.71 |
| 2003-11-27 | . |
| 2003-11-28 | 445.20 |
| 2003-12-01 | 451.58 |
| 2003-12-02 | 453.95 |
| 2003-12-03 | 457.36 |
| 2003-12-04 | 454.77 |
| 2003-12-05 | 454.29 |
| 2003-12-08 | 454.98 |
| 2003-12-09 | 457.64 |
| 2003-12-10 | 455.30 |
| 2003-12-11 | 454.67 |
| 2003-12-12 | 458.59 |
| 2003-12-15 | 460.76 |
| 2003-12-16 | 459.75 |
| 2003-12-17 | 461.28 |
| 2003-12-18 | 465.25 |
| 2003-12-19 | 465.90 |
| 2003-12-22 | 466.62 |
| 2003-12-23 | 468.89 |
| 2003-12-24 | 471.21 |
| 2003-12-25 | . |
| 2003-12-26 | 471.14 |
| 2003-12-29 | 474.00 |
| 2003-12-30 | 477.52 |
| 2003-12-31 | 481.23 |
| 2004-01-01 | . |
| 2004-01-02 | 485.59 |
| 2004-01-05 | 492.08 |
| 2004-01-06 | 494.33 |
| 2004-01-07 | 489.93 |
| 2004-01-08 | 495.59 |
| 2004-01-09 | 498.23 |
| 2004-01-12 | 495.62 |
| 2004-01-13 | 496.14 |
| 2004-01-14 | 496.30 |
| 2004-01-15 | 492.81 |
| 2004-01-16 | 490.01 |
| 2004-01-19 | . |
| 2004-01-20 | 496.00 |
| 2004-01-21 | 500.24 |
| 2004-01-22 | 503.85 |
| 2004-01-23 | 502.30 |
| 2004-01-26 | 495.85 |
| 2004-01-27 | 498.35 |
| 2004-01-28 | 499.38 |
| 2004-01-29 | 487.15 |
| 2004-01-30 | 486.49 |
| 2004-02-02 | 488.04 |
| 2004-02-03 | 491.53 |
| 2004-02-04 | 488.64 |
| 2004-02-05 | 491.04 |
| 2004-02-06 | 498.01 |
| 2004-02-09 | 503.08 |
| 2004-02-10 | 504.10 |
| 2004-02-11 | 504.27 |
| 2004-02-12 | 509.91 |
| 2004-02-13 | 507.45 |
| 2004-02-16 | . |
| 2004-02-17 | 514.45 |
| 2004-02-18 | 515.05 |
| 2004-02-19 | 515.10 |
| 2004-02-20 | 507.77 |
| 2004-02-23 | 507.99 |
| 2004-02-24 | 506.77 |
| 2004-02-25 | 504.54 |
| 2004-02-26 | 500.69 |
| 2004-02-27 | 500.90 |
| 2004-03-01 | 507.15 |
| 2004-03-02 | 504.70 |
| 2004-03-03 | 496.12 |
| 2004-03-04 | 500.88 |
| 2004-03-05 | 508.89 |
| 2004-03-08 | 508.22 |
| 2004-03-09 | 505.34 |
| 2004-03-10 | 497.00 |
| 2004-03-11 | 484.82 |
| 2004-03-12 | 483.49 |
| 2004-03-15 | 476.32 |
| 2004-03-16 | 483.10 |
| 2004-03-17 | 485.22 |
| 2004-03-18 | 485.27 |
| 2004-03-19 | 486.08 |
| 2004-03-22 | 478.16 |
| 2004-03-23 | 476.72 |
| 2004-03-24 | 472.34 |
| 2004-03-25 | 476.97 |
| 2004-03-26 | 475.29 |
| 2004-03-29 | 482.76 |
| 2004-03-30 | 484.16 |
| 2004-03-31 | 487.57 |
| 2004-04-01 | 496.08 |
| 2004-04-02 | 495.95 |
| 2004-04-05 | 494.23 |
| 2004-04-06 | 493.14 |
| 2004-04-07 | 496.86 |
| 2004-04-08 | 496.77 |
| 2004-04-09 | . |
| 2004-04-12 | 495.98 |
| 2004-04-13 | 492.70 |
| 2004-04-14 | 485.63 |
| 2004-04-15 | 485.92 |
| 2004-04-16 | 492.45 |
| 2004-04-19 | 493.22 |
| 2004-04-20 | 491.97 |
| 2004-04-21 | 485.19 |
| 2004-04-22 | 486.95 |
| 2004-04-23 | 487.71 |
| 2004-04-26 | 490.73 |
| 2004-04-27 | 492.44 |
| 2004-04-28 | 483.36 |
| 2004-04-29 | 482.78 |
| 2004-04-30 | 480.11 |
| 2004-05-03 | 481.69 |
| 2004-05-04 | 488.66 |
| 2004-05-05 | 493.47 |
| 2004-05-06 | 484.59 |
| 2004-05-07 | 477.50 |
| 2004-05-10 | 462.89 |
| 2004-05-11 | 465.92 |
| 2004-05-12 | 464.76 |
| 2004-05-13 | 467.41 |
| 2004-05-14 | 465.13 |
| 2004-05-17 | 464.40 |
| 2004-05-18 | 466.28 |
| 2004-05-19 | 477.28 |
| 2004-05-20 | 470.41 |
| 2004-05-21 | 473.05 |
| 2004-05-24 | 474.17 |
| 2004-05-25 | 476.66 |
| 2004-05-26 | 480.72 |
| 2004-05-27 | 489.72 |
| 2004-05-28 | 485.47 |
| 2004-05-31 | . |
| 2004-06-01 | 483.46 |
| 2004-06-02 | 487.73 |
| 2004-06-03 | 488.50 |
| 2004-06-04 | 491.68 |
| 2004-06-07 | 498.32 |
| 2004-06-08 | 497.96 |
| 2004-06-09 | 491.09 |
| 2004-06-10 | 491.64 |
| 2004-06-11 | . |
| 2004-06-14 | 483.68 |
| 2004-06-15 | 486.84 |
| 2004-06-16 | 488.60 |
| 2004-06-17 | 491.12 |
| 2004-06-18 | 495.79 |
| 2004-06-21 | 494.72 |
| 2004-06-22 | 489.44 |
| 2004-06-23 | 491.31 |
| 2004-06-24 | 497.03 |
| 2004-06-25 | 495.18 |
| 2004-06-28 | 500.20 |
| 2004-06-29 | 495.08 |
| 2004-06-30 | 494.29 |
| 2004-07-01 | 492.46 |
| 2004-07-02 | 494.76 |
| 2004-07-05 | . |
| 2004-07-06 | 490.48 |
| 2004-07-07 | 493.65 |
| 2004-07-08 | 496.43 |
| 2004-07-09 | 495.51 |
| 2004-07-12 | 494.20 |
| 2004-07-13 | 491.94 |
| 2004-07-14 | 493.83 |
| 2004-07-15 | 488.04 |
| 2004-07-16 | 491.73 |
| 2004-07-19 | 488.44 |
| 2004-07-20 | 487.26 |
| 2004-07-21 | 485.89 |
| 2004-07-22 | 480.14 |
| 2004-07-23 | 475.12 |
| 2004-07-26 | 471.97 |
| 2004-07-27 | 472.69 |
| 2004-07-28 | 472.56 |
| 2004-07-29 | 479.40 |
| 2004-07-30 | 479.31 |
| 2004-08-02 | 478.57 |
| 2004-08-03 | 481.24 |
| 2004-08-04 | 477.36 |
| 2004-08-05 | 477.74 |
| 2004-08-06 | 475.20 |
| 2004-08-09 | 471.49 |
| 2004-08-10 | 476.30 |
| 2004-08-11 | 468.95 |
| 2004-08-12 | 469.00 |
| 2004-08-13 | 472.20 |
| 2004-08-16 | 476.34 |
| 2004-08-17 | 476.81 |
| 2004-08-18 | 475.31 |
| 2004-08-19 | 478.84 |
| 2004-08-20 | 476.56 |
| 2004-08-23 | 478.35 |
| 2004-08-24 | 474.52 |
| 2004-08-25 | 475.14 |
| 2004-08-26 | 479.07 |
| 2004-08-27 | 480.56 |
| 2004-08-30 | 480.09 |
| 2004-08-31 | 479.96 |
| 2004-09-01 | 483.82 |
| 2004-09-02 | 484.99 |
| 2004-09-03 | 484.64 |
| 2004-09-06 | . |
| 2004-09-07 | 486.96 |
| 2004-09-08 | 488.71 |
| 2004-09-09 | 487.47 |
| 2004-09-10 | 494.49 |
| 2004-09-13 | 496.78 |
| 2004-09-14 | 497.26 |
| 2004-09-15 | 491.24 |
| 2004-09-16 | 492.52 |
| 2004-09-17 | 496.36 |
| 2004-09-20 | 494.32 |
| 2004-09-21 | 501.22 |
| 2004-09-22 | 497.77 |
| 2004-09-23 | 496.58 |
| 2004-09-24 | 496.78 |
| 2004-09-27 | 494.72 |
| 2004-09-28 | 497.63 |
| 2004-09-29 | 499.61 |
| 2004-09-30 | 500.26 |
| 2004-10-01 | 508.01 |
| 2004-10-04 | 507.71 |
| 2004-10-05 | 510.08 |
| 2004-10-06 | 510.02 |
| 2004-10-07 | 509.04 |
| 2004-10-08 | 512.02 |
| 2004-10-11 | 510.16 |
| 2004-10-12 | 502.87 |
| 2004-10-13 | 502.37 |
| 2004-10-14 | 503.96 |
| 2004-10-15 | 506.54 |
| 2004-10-18 | 507.12 |
| 2004-10-19 | 511.98 |
| 2004-10-20 | 510.02 |
| 2004-10-21 | 513.21 |
| 2004-10-22 | 514.17 |
| 2004-10-25 | 511.65 |
| 2004-10-26 | 513.15 |
| 2004-10-27 | 519.62 |
| 2004-10-28 | 521.26 |
| 2004-10-29 | 519.45 |
| 2004-11-01 | 524.66 |
| 2004-11-02 | 527.23 |
| 2004-11-03 | 533.34 |
| 2004-11-04 | 535.71 |
| 2004-11-05 | 540.00 |
| 2004-11-08 | 540.84 |
| 2004-11-09 | 539.27 |
| 2004-11-10 | 540.61 |
| 2004-11-11 | 544.66 |
| 2004-11-12 | 548.18 |
| 2004-11-15 | 548.28 |
| 2004-11-16 | 546.43 |
| 2004-11-17 | 553.47 |
| 2004-11-18 | 552.13 |
| 2004-11-19 | 550.13 |
| 2004-11-22 | 546.75 |
| 2004-11-23 | 549.11 |
| 2004-11-24 | 551.79 |
| 2004-11-25 | . |
| 2004-11-26 | 558.96 |
| 2004-11-29 | 559.76 |
| 2004-11-30 | 557.34 |
| 2004-12-01 | 563.64 |
| 2004-12-02 | 564.20 |
| 2004-12-03 | 566.59 |
| 2004-12-06 | 566.44 |
| 2004-12-07 | 568.79 |
| 2004-12-08 | 559.99 |
| 2004-12-09 | 555.32 |
| 2004-12-10 | 556.05 |
| 2004-12-13 | 563.28 |
| 2004-12-14 | 563.80 |
| 2004-12-15 | 568.76 |
| 2004-12-16 | 565.15 |
| 2004-12-17 | 559.12 |
| 2004-12-20 | 568.07 |
| 2004-12-21 | 565.75 |
| 2004-12-22 | 569.41 |
| 2004-12-23 | 574.59 |
| 2004-12-24 | . |
| 2004-12-27 | 579.43 |
| 2004-12-28 | 579.19 |
| 2004-12-29 | 578.25 |
| 2004-12-30 | 580.17 |
| 2004-12-31 | 578.88 |
| 2005-01-03 | 577.13 |
| 2005-01-04 | 571.28 |
| 2005-01-05 | 566.59 |
| 2005-01-06 | 564.56 |
| 2005-01-07 | 562.68 |
| 2005-01-10 | 564.83 |
| 2005-01-11 | 562.89 |
| 2005-01-12 | 564.22 |
| 2005-01-13 | 562.84 |
| 2005-01-14 | 561.49 |
| 2005-01-17 | . |
| 2005-01-18 | 560.34 |
| 2005-01-19 | 561.57 |
| 2005-01-20 | 555.48 |
| 2005-01-21 | 557.05 |
| 2005-01-24 | 559.11 |
| 2005-01-25 | 558.89 |
| 2005-01-26 | 564.28 |
| 2005-01-27 | 565.46 |
#2005-01-28| 562.16
#2005-01-31| 567.07
#2005-02-01| 570.12
#2005-02-02| 572.83
#2005-02-03| 569.11
#2005-02-04| 573.81
#2005-02-07| 572.04
#2005-02-08| 570.22
#2005-02-09| 570.71
#2005-02-10| 574.35
#2005-02-11| 578.73
#2005-02-14| 583.64
#2005-02-15| 586.26
#2005-02-16| 584.18
#2005-02-17| 588.39
#2005-02-18| 589.28
#2005-02-21| .
#2005-02-22| 592.59
#2005-02-23| 588.50
#2005-02-24| 589.09
#2005-02-25| 595.49
#2005-02-28| 598.10
#2005-03-01| 598.19
#2005-03-02| 594.88
#2005-03-03| 595.79
#2005-03-04| 605.11
#2005-03-07| 602.28
#2005-03-08| 606.06
#2005-03-09| 604.00
#2005-03-10| 600.93
#2005-03-11| 604.50
#2005-03-14| 599.29
#2005-03-15| 600.96
#2005-03-16| 597.82
#2005-03-17| 595.67
#2005-03-18| 592.93
#2005-03-21| 586.73
#2005-03-22| 589.28
#2005-03-23| 578.50
#2005-03-24| 579.78
#2005-03-25| .
#2005-03-28| 576.53
#2005-03-29| 578.36
#2005-03-30| 578.47
#2005-03-31| 580.57
#2005-04-01| 582.23
#2005-04-04| 573.50
#2005-04-05| 578.74
#2005-04-06| 581.98
#2005-04-07| 586.20
#2005-04-08| 584.84
#2005-04-11| 588.53
#2005-04-12| 583.11
#2005-04-13| 586.11
#2005-04-14| 580.61
#2005-04-15| 577.16
#2005-04-18| 570.84
#2005-04-19| 575.79
#2005-04-20| 574.74
#2005-04-21| 576.04
#2005-04-22| 579.49
#2005-04-25| 577.50
#2005-04-26| 574.84
#2005-04-27| 567.71
#2005-04-28| 564.64
#2005-04-29| 565.81
#2005-05-02| 564.83
#2005-05-03| 569.20
#2005-05-04| 575.78
#2005-05-05| 578.46
#2005-05-06| 577.00
#2005-05-09| 574.32
#2005-05-10| 572.37
#2005-05-11| 568.72
#2005-05-12| 567.45
#2005-05-13| 564.43
#2005-05-16| 561.13
#2005-05-17| 562.52
#2005-05-18| 569.61
#2005-05-19| 571.30
#2005-05-20| 568.48
#2005-05-23| 572.68
#2005-05-24| 572.48
#2005-05-25| 572.65
#2005-05-26| 573.75
#2005-05-27| 574.55
#2005-05-30| .
#2005-05-31| 568.28
#2005-06-01| 571.72
#2005-06-02| 572.92
#2005-06-03| 571.71
#2005-06-06| 570.70
#2005-06-07| 576.49
#2005-06-08| 577.70
#2005-06-09| 571.38
#2005-06-10| 571.47
#2005-06-13| 569.62
#2005-06-14| 570.47
#2005-06-15| 571.40
#2005-06-16| 573.19
#2005-06-17| 581.16
#2005-06-20| 576.69
#2005-06-21| 579.26
#2005-06-22| 580.13
#2005-06-23| 578.24
#2005-06-24| 575.17
#2005-06-27| 572.94
#2005-06-28| 573.71
#2005-06-29| 575.24
#2005-06-30| 575.47
#2005-07-01| 573.53
#2005-07-04| .
#2005-07-05| 570.89
#2005-07-06| 575.45
#2005-07-07| 566.53
#2005-07-08| 573.60
#2005-07-11| 583.58
#2005-07-12| 588.08
#2005-07-13| 586.48
#2005-07-14| 589.79
#2005-07-15| 586.44
#2005-07-18| 585.84
#2005-07-19| 585.54
#2005-07-20| 585.41
#2005-07-21| 590.99
#2005-07-22| 591.32
#2005-07-25| 591.69
#2005-07-26| 589.72
#2005-07-27| 592.61
#2005-07-28| 598.22
#2005-07-29| 601.24
#2005-08-01| 604.95
#2005-08-02| 610.14
#2005-08-03| 615.16
#2005-08-04| 613.61
#2005-08-05| 609.43
#2005-08-08| 614.80
#2005-08-09| 617.44
#2005-08-10| 624.97
#2005-08-11| 625.74
#2005-08-12| 623.48
#2005-08-15| 620.28
#2005-08-16| 617.03
#2005-08-17| 614.62
#2005-08-18| 606.26
#2005-08-19| 610.82
#2005-08-22| 615.59
#2005-08-23| 610.60
#2005-08-24| 610.16
#2005-08-25| 607.85
#2005-08-26| 606.09
#2005-08-29| 605.11
#2005-08-30| 601.49
#2005-08-31| 611.73
#2005-09-01| 624.55
#2005-09-02| 628.52
#2005-09-05| .
#2005-09-06| 633.01
#2005-09-07| 633.42
#2005-09-08| 631.23
#2005-09-09| 634.64
#2005-09-12| 628.71
#2005-09-13| 624.08
#2005-09-14| 627.82
#2005-09-15| 624.40
#2005-09-16| 628.55
#2005-09-19| 627.06
#2005-09-20| 629.18
#2005-09-21| 626.61
#2005-09-22| 620.45
#2005-09-23| 619.03
#2005-09-26| 624.61
#2005-09-27| 621.98
#2005-09-28| 627.29
#2005-09-29| 625.90
#2005-09-30| 630.81
#2005-10-03| 628.38
#2005-10-04| 631.27
#2005-10-05| 624.91
#2005-10-06| 623.91
#2005-10-07| 620.42
#2005-10-10| 619.14
#2005-10-11| 618.73
#2005-10-12| 615.36
#2005-10-13| 603.42
#2005-10-14| 610.28
#2005-10-17| 609.18
#2005-10-18| 602.92
#2005-10-19| 594.74
#2005-10-20| 597.64
#2005-10-21| 596.32
#2005-10-24| 602.29
#2005-10-25| 606.42
#2005-10-26| 608.09
#2005-10-27| 602.76
#2005-10-28| 601.66
#2005-10-31| 609.40
#2005-11-01| 610.91
#2005-11-02| 617.43
#2005-11-03| 623.85
#2005-11-04| 613.67
#2005-11-07| 614.93
#2005-11-08| 613.12
#2005-11-09| 611.48
#2005-11-10| 612.09
#2005-11-11| 615.90
#2005-11-14| 616.37
#2005-11-15| 612.92
#2005-11-16| 608.29
#2005-11-17| 614.89
#2005-11-18| 617.76
#2005-11-21| 621.68
#2005-11-22| 621.29
#2005-11-23| 628.08
#2005-11-24| .
#2005-11-25| 626.28
#2005-11-28| 625.48
#2005-11-29| 625.00
#2005-11-30| 623.44
#2005-12-01| 629.70
#2005-12-02| 634.16
#2005-12-05| 635.84
#2005-12-06| 639.71
#2005-12-07| 636.63
#2005-12-08| 642.35
#2005-12-09| 642.15
#2005-12-12| 648.74
#2005-12-13| 648.36
#2005-12-14| 651.45
#2005-12-15| 645.70
#2005-12-16| 652.88
#2005-12-19| 652.30
#2005-12-20| 648.60
#2005-12-21| 648.02
#2005-12-22| 649.93
#2005-12-23| 650.60
#2005-12-26| .
#2005-12-27| 652.10
#2005-12-28| 653.54
#2005-12-29| 653.72
#2005-12-30| 647.62
#2006-01-02| .
#2006-01-03| 664.14
#2006-01-04| 676.71
#2006-01-05| 674.75
#2006-01-06| 682.44
#2006-01-09| 680.23
#2006-01-10| 677.57
#2006-01-11| 683.30
#2006-01-12| 683.18
#2006-01-13| 681.42
#2006-01-16| .
#2006-01-17| 677.21
#2006-01-18| 672.59
#2006-01-19| 678.49
#2006-01-20| 673.93
#2006-01-23| 681.97
#2006-01-24| 680.56
#2006-01-25| 687.53
#2006-01-26| 692.71
#2006-01-27| 694.69
#2006-01-30| 690.79
#2006-01-31| 694.16
#2006-02-01| 699.12
#2006-02-02| 692.30
#2006-02-03| 686.68
#2006-02-06| 686.88
#2006-02-07| 683.04
#2006-02-08| 681.35
#2006-02-09| 689.68
#2006-02-10| 684.78
#2006-02-13| 686.81
#2006-02-14| 683.37
#2006-02-15| 685.69
#2006-02-16| 688.53
#2006-02-17| 694.05
#2006-02-20| .
#2006-02-21| 696.49
#2006-02-22| 698.89
#2006-02-23| 700.07
#2006-02-24| 698.62
#2006-02-27| 701.02
#2006-02-28| 693.23
#2006-03-01| 700.08
#2006-03-02| 698.15
#2006-03-03| 700.07
#2006-03-06| 702.99
#2006-03-07| 690.26
#2006-03-08| 687.29
#2006-03-09| 692.65
#2006-03-10| 695.13
#2006-03-13| 703.18
#2006-03-14| 709.22
#2006-03-15| 712.86
#2006-03-16| 720.09
#2006-03-17| 722.72
#2006-03-20| 724.21
#2006-03-21| 719.42
#2006-03-22| 721.89
#2006-03-23| 716.36
#2006-03-24| 721.56
#2006-03-27| 717.80
#2006-03-28| 716.12
#2006-03-29| 712.65
#2006-03-30| 727.26
#2006-03-31| 720.91
#2006-04-03| 728.32
#2006-04-04| 733.29
#2006-04-05| 736.95
#2006-04-06| 736.76
#2006-04-07| 728.02
#2006-04-10| 731.51
#2006-04-11| 725.41
#2006-04-12| 723.05
#2006-04-13| 724.03
#2006-04-14| .
#2006-04-17| 735.14
#2006-04-18| 736.47
#2006-04-19| 747.93
#2006-04-20| 748.57
#2006-04-21| 755.86
#2006-04-24| 754.34
#2006-04-25| 755.74
#2006-04-26| 760.52
#2006-04-27| 761.55
#2006-04-28| 762.87
#2006-05-01| 766.23
#2006-05-02| 774.30
#2006-05-03| 766.77
#2006-05-04| 775.72
#2006-05-05| 786.42
#2006-05-08| 786.15
#2006-05-09| 792.27
#2006-05-10| 789.89
#2006-05-11| 788.89
#2006-05-12| 774.91
#2006-05-15| 756.98
#2006-05-16| 759.67
#2006-05-17| 735.25
#2006-05-18| 732.04
#2006-05-19| 725.02
#2006-05-22| 707.19
#2006-05-23| 729.74
#2006-05-24| 713.35
#2006-05-25| 724.15
#2006-05-26| 736.70
#2006-05-29| .
#2006-05-30| 729.58
#2006-05-31| 733.15
#2006-06-01| 734.66
#2006-06-02| 744.04
#2006-06-05| 740.55
#2006-06-06| 717.13
#2006-06-07| 717.94
#2006-06-08| 688.66
#2006-06-09| 700.78
#2006-06-12| 691.69
#2006-06-13| 672.45
#2006-06-14| 677.72
#2006-06-15| 695.78
#2006-06-16| 691.95
#2006-06-19| 692.87
#2006-06-20| 697.29
#2006-06-21| 701.10
#2006-06-22| 699.70
#2006-06-23| 697.17
#2006-06-26| 696.61
#2006-06-27| 696.10
#2006-06-28| 694.49
#2006-06-29| 707.92
#2006-06-30| 732.36
#2006-07-03| 738.05
#2006-07-04| .
#2006-07-05| 725.27
#2006-07-06| 734.91
#2006-07-07| 737.48
#2006-07-10| 735.59
#2006-07-11| 729.60
#2006-07-12| 728.35
#2006-07-13| 716.16
#2006-07-14| 704.63
#2006-07-17| 694.63
#2006-07-18| 692.44
#2006-07-19| 711.63
#2006-07-20| 718.32
#2006-07-21| 713.58
#2006-07-24| 722.99
#2006-07-25| 724.34
#2006-07-26| 726.70
#2006-07-27| 741.72
#2006-07-28| 747.01
#2006-07-31| 744.51
#2006-08-01| 737.44
#2006-08-02| 749.55
#2006-08-03| 742.62
#2006-08-04| 757.31
#2006-08-07| 747.29
#2006-08-08| 746.70
#2006-08-09| 755.32
#2006-08-10| 743.05
#2006-08-11| 744.20
#2006-08-14| 748.65
#2006-08-15| 757.09
#2006-08-16| 764.83
#2006-08-17| 766.03
#2006-08-18| 760.03
#2006-08-21| 765.62
#2006-08-22| 762.36
#2006-08-23| 758.13
#2006-08-24| 759.35
#2006-08-25| 757.36
#2006-08-28| 762.75
#2006-08-29| 762.72
#2006-08-30| 771.65
#2006-08-31| 767.50
#2006-09-01| 770.86
#2006-09-04| .
#2006-09-05| 772.80
#2006-09-06| 763.37
#2006-09-07| 751.38
#2006-09-08| 750.68
#2006-09-11| 746.36
#2006-09-12| 756.05
#2006-09-13| 758.31
#2006-09-14| 761.69
#2006-09-15| 757.63
#2006-09-18| 760.78
#2006-09-19| 758.21
#2006-09-20| 764.65
#2006-09-21| 767.87
#2006-09-22| 762.93
#2006-09-25| 757.53
#2006-09-26| 764.30
#2006-09-27| 770.65
#2006-09-28| 771.16
#2006-09-29| 768.89
#2006-10-02| 773.22
#2006-10-03| 769.60
#2006-10-04| 771.45
#2006-10-05| 777.29
#2006-10-06| 771.95
#2006-10-09| 774.82
#2006-10-10| 775.88
#2006-10-11| 777.57
#2006-10-12| 783.00
#2006-10-13| 783.57
#2006-10-16| 786.71
#2006-10-17| 779.68
#2006-10-18| 785.82
#2006-10-19| 791.25
#2006-10-20| 793.72
#2006-10-23| 792.51
#2006-10-24| 792.57
#2006-10-25| 798.36
#2006-10-26| 802.64
#2006-10-27| 803.40
#2006-10-30| 799.40
#2006-10-31| 802.84
#2006-11-01| 807.28
#2006-11-02| 803.01
#2006-11-03| 802.31
#2006-11-06| 811.65
#2006-11-07| 821.47
#2006-11-08| 818.09
#2006-11-09| 819.76
#2006-11-10| 822.58
#2006-11-13| 821.09
#2006-11-14| 819.47
#2006-11-15| 823.53
#2006-11-16| 825.14
#2006-11-17| 818.85
#2006-11-20| 821.15
#2006-11-21| 823.64
#2006-11-22| 830.06
#2006-11-23| .
#2006-11-24| 832.35
#2006-11-27| 822.42
#2006-11-28| 821.06
#2006-11-29| 832.98
#2006-11-30| 834.00
#2006-12-01| 833.30
#2006-12-04| 837.77
#2006-12-05| 843.11
#2006-12-06| 843.71
#2006-12-07| 847.11
#2006-12-08| 848.77
#2006-12-11| 846.73
#2006-12-12| 851.17
#2006-12-13| 854.95
#2006-12-14| 857.33
#2006-12-15| 857.09
#2006-12-18| 855.65
#2006-12-19| 855.35
#2006-12-20| 859.64
#2006-12-21| 857.97
#2006-12-22| 853.70
#2006-12-25| .
#2006-12-26| 851.75
#2006-12-27| 860.08
#2006-12-28| 861.94
#2006-12-29| 862.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 873.27
#2007-01-04| 862.98
#2007-01-05| 849.84
#2007-01-08| 849.98
#2007-01-09| 848.81
#2007-01-10| 839.49
#2007-01-11| 850.75
#2007-01-12| 857.35
#2007-01-15| .
#2007-01-16| 859.17
#2007-01-17| 859.49
#2007-01-18| 860.00
#2007-01-19| 865.08
#2007-01-22| 863.45
#2007-01-23| 867.71
#2007-01-24| 870.62
#2007-01-25| 868.72
#2007-01-26| 858.51
#2007-01-29| 861.87
#2007-01-30| 866.30
#2007-01-31| 865.53
#2007-02-01| 877.85
#2007-02-02| 878.94
#2007-02-05| 876.69
#2007-02-06| 881.51
#2007-02-07| 887.94
#2007-02-08| 881.16
#2007-02-09| 883.30
#2007-02-12| 874.96
#2007-02-13| 880.79
#2007-02-14| 895.84
#2007-02-15| 896.37
#2007-02-16| 894.27
#2007-02-19| .
#2007-02-20| 896.54
#2007-02-21| 889.75
#2007-02-22| 892.10
#2007-02-23| 898.08
#2007-02-26| 902.34
#2007-02-27| 878.73
#2007-02-28| 862.86
#2007-03-01| 850.87
#2007-03-02| 849.70
#2007-03-05| 833.65
#2007-03-06| 842.09
#2007-03-07| 849.99
#2007-03-08| 860.40
#2007-03-09| 862.73
#2007-03-12| 862.71
#2007-03-13| 854.58
#2007-03-14| 833.90
#2007-03-15| 851.84
#2007-03-16| 855.83
#2007-03-19| 867.97
#2007-03-20| 873.30
#2007-03-21| 878.22
#2007-03-22| 895.39
#2007-03-23| 896.66
#2007-03-26| 891.74
#2007-03-27| 891.31
#2007-03-28| 887.49
#2007-03-29| 895.73
#2007-03-30| 894.54
#2007-04-02| 901.10
#2007-04-03| 910.22
#2007-04-04| 912.17
#2007-04-05| 917.42
#2007-04-06| .
#2007-04-09| 912.87
#2007-04-10| 923.76
#2007-04-11| 922.85
#2007-04-12| 923.14
#2007-04-13| 930.94
#2007-04-16| 944.16
#2007-04-17| 945.98
#2007-04-18| 941.88
#2007-04-19| 940.09
#2007-04-20| 951.82
#2007-04-23| 949.48
#2007-04-24| 945.16
#2007-04-25| 954.43
#2007-04-26| 952.59
#2007-04-27| 950.17
#2007-04-30| 951.62
#2007-05-01| 947.89
#2007-05-02| 952.34
#2007-05-03| 952.95
#2007-05-04| 962.06
#2007-05-07| 965.10
#2007-05-08| 950.61
#2007-05-09| 954.36
#2007-05-10| 944.96
#2007-05-11| 949.51
#2007-05-14| 949.08
#2007-05-15| 955.01
#2007-05-16| 952.54
#2007-05-17| 949.07
#2007-05-18| 958.58
#2007-05-21| 956.63
#2007-05-22| 957.09
#2007-05-23| 965.40
#2007-05-24| 954.79
#2007-05-25| 955.99
#2007-05-28| .
#2007-05-29| 959.26
#2007-05-30| 953.39
#2007-05-31| 963.88
#2007-06-01| 970.88
#2007-06-04| 972.23
#2007-06-05| 969.34
#2007-06-06| 952.29
#2007-06-07| 939.23
#2007-06-08| 930.85
#2007-06-11| 938.88
#2007-06-12| 932.18
#2007-06-13| 935.12
#2007-06-14| 951.16
#2007-06-15| 967.17
#2007-06-18| 967.15
#2007-06-19| 964.69
#2007-06-20| 969.53
#2007-06-21| 957.82
#2007-06-22| 956.82
#2007-06-25| 956.46
#2007-06-26| 951.51
#2007-06-27| 945.39
#2007-06-28| 958.05
#2007-06-29| 965.83
#2007-07-02| 972.30
#2007-07-03| 979.94
#2007-07-04| .
#2007-07-05| 977.78
#2007-07-06| 985.98
#2007-07-09| 989.96
#2007-07-10| 985.33
#2007-07-11| 986.05
#2007-07-12| 998.00
#2007-07-13|1002.56
#2007-07-16|1004.33
#2007-07-17|1000.08
#2007-07-18| 990.46
#2007-07-19|1002.13
#2007-07-20| 992.62
#2007-07-23| 997.80
#2007-07-24| 983.31
#2007-07-25| 966.36
#2007-07-26| 940.02
#2007-07-27| 929.89
#2007-07-30| 930.38
#2007-07-31| 949.93
#2007-08-01| 934.39
#2007-08-02| 940.87
#2007-08-03| 935.65
#2007-08-06| 928.33
#2007-08-07| 938.54
#2007-08-08| 961.62
#2007-08-09| 937.13
#2007-08-10| 907.61
#2007-08-13| 923.40
#2007-08-14| 909.36
#2007-08-15| 899.62
#2007-08-16| 863.07
#2007-08-17| 887.93
#2007-08-20| 891.31
#2007-08-21| 891.05
#2007-08-22| 909.23
#2007-08-23| 915.28
#2007-08-24| 922.48
#2007-08-27| 925.13
#2007-08-28| 909.78
#2007-08-29| 915.25
#2007-08-30| 924.91
#2007-08-31| 937.39
#2007-09-03| .
#2007-09-04| 943.33
#2007-09-05| 931.59
#2007-09-06| 937.50
#2007-09-07| 922.48
#2007-09-10| 916.52
#2007-09-11| 934.67
#2007-09-12| 940.46
#2007-09-13| 948.32
#2007-09-14| 937.38
#2007-09-17| 924.74
#2007-09-18| 937.75
#2007-09-19| 969.56
#2007-09-20| 972.44
#2007-09-21| 976.76
#2007-09-24| 976.64
#2007-09-25| 968.19
#2007-09-26| 974.79
#2007-09-27| 983.88
#2007-09-28| 988.10
#2007-10-01| 996.37
#2007-10-02| 995.96
#2007-10-03| 997.05
#2007-10-04| 997.75
#2007-10-05|1006.08
#2007-10-08| 998.48
#2007-10-09|1005.62
#2007-10-10|1011.45
#2007-10-11|1023.99
#2007-10-12|1019.63
#2007-10-15|1015.10
#2007-10-16|1002.41
#2007-10-17|1011.21
#2007-10-18|1008.31
#2007-10-19|1000.38
#2007-10-22| 980.35
#2007-10-23| 997.92
#2007-10-24| 991.73
#2007-10-25|1009.07
#2007-10-26|1021.39
#2007-10-29|1029.47
#2007-10-30|1025.75
#2007-10-31|1037.56
#2007-11-01|1020.62
#2007-11-02|1018.09
#2007-11-05|1011.25
#2007-11-06|1021.63
#2007-11-07|1022.43
#2007-11-08|1018.81
#2007-11-09|1002.39
#2007-11-12| 991.13
#2007-11-13| 997.30
#2007-11-14|1009.14
#2007-11-15| 992.45
#2007-11-16| 984.75
#2007-11-19| 965.73
#2007-11-20| 984.34
#2007-11-21| 962.57
#2007-11-22| .
#2007-11-23| 981.81
#2007-11-26| 979.40
#2007-11-27| 975.38
#2007-11-28| 994.63
#2007-11-29|1000.77
#2007-11-30|1007.15
#2007-12-03|1002.06
#2007-12-04| 995.61
#2007-12-05|1006.85
#2007-12-06|1005.24
#2007-12-07|1015.62
#2007-12-10|1025.77
#2007-12-11|1020.85
#2007-12-12|1023.30
#2007-12-13| 994.55
#2007-12-14| 985.92
#2007-12-17| 965.99
#2007-12-18| 966.83
#2007-12-19| 961.56
#2007-12-20| 961.67
#2007-12-21| 976.54
#2007-12-24| 980.24
#2007-12-25| .
#2007-12-26| 985.20
#2007-12-27| 992.38
#2007-12-28| 999.13
#2007-12-31| 993.50
#2008-01-01| .
#2008-01-02| 989.68
#2008-01-03| 986.11
#2008-01-04| 972.03
#2008-01-07| 966.34
#2008-01-08| 972.65
#2008-01-09| 958.64
#2008-01-10| 953.78
#2008-01-11| 952.74
#2008-01-14| 961.89
#2008-01-15| 937.17
#2008-01-16| 915.21
#2008-01-17| 910.64
#2008-01-18| 896.92
#2008-01-21| .
#2008-01-22| 860.91
#2008-01-23| 832.62
#2008-01-24| 884.34
#2008-01-25| 884.71
#2008-01-28| 879.40
#2008-01-29| 892.83
#2008-01-30| 888.10
#2008-01-31| 887.45
#2008-02-01| 906.65
#2008-02-04| 908.65
#2008-02-05| 870.81
#2008-02-06| 875.30
#2008-02-07| 849.77
#2008-02-08| 852.38
#2008-02-11| 846.44
#2008-02-12| 879.59
#2008-02-13| 879.96
#2008-02-14| 885.54
#2008-02-15| 872.69
#2008-02-18| .
#2008-02-19| 894.55
#2008-02-20| 878.48
#2008-02-21| 893.58
#2008-02-22| 888.20
#2008-02-25| 902.94
#2008-02-26| 918.22
#2008-02-27| 929.95
#2008-02-28| 918.68
#2008-02-29| 906.62
#2008-03-03| 895.67
#2008-03-04| 886.21
#2008-03-05| 903.64
#2008-03-06| 897.00
#2008-03-07| 886.63
#2008-03-10| 877.20
#2008-03-11| 886.34
#2008-03-12| 906.03
#2008-03-13| 898.27
#2008-03-14| 892.07
#2008-03-17| 860.78
#2008-03-18| 890.65
#2008-03-19| 875.78
#2008-03-20| 859.28
#2008-03-21| .
#2008-03-24| 859.33
#2008-03-25| 895.29
#2008-03-26| 899.50
#2008-03-27| 912.83
#2008-03-28| 906.18
#2008-03-31| 908.18
#2008-04-01| 922.19
#2008-04-02| 934.06
#2008-04-03| 930.56
#2008-04-04| 940.21
#2008-04-07| 948.33
#2008-04-08| 939.01
#2008-04-09| 938.16
#2008-04-10| 935.60
#2008-04-11| 924.55
#2008-04-14| 918.50
#2008-04-15| 921.00
#2008-04-16| 944.53
#2008-04-17| 936.62
#2008-04-18| 948.69
#2008-04-21| 949.96
#2008-04-22| 949.74
#2008-04-23| 949.81
#2008-04-24| 940.11
#2008-04-25| 949.37
#2008-04-28| 954.27
#2008-04-29| 944.16
#2008-04-30| 948.81
#2008-05-01| 942.86
#2008-05-02| 956.39
#2008-05-05| 959.36
#2008-05-06| 960.19
#2008-05-07| 959.85
#2008-05-08| 960.55
#2008-05-09| 950.53
#2008-05-12| 959.55
#2008-05-13| 958.58
#2008-05-14| 963.42
#2008-05-15| 967.82
#2008-05-16| 979.07
#2008-05-19| 987.55
#2008-05-20| 975.24
#2008-05-21| 976.83
#2008-05-22| 976.25
#2008-05-23| 965.01
#2008-05-26| .
#2008-05-27| 955.31
#2008-05-28| 958.47
#2008-05-29| 956.76
#2008-05-30| 961.16
#2008-06-02| 950.03
#2008-06-03| 952.75
#2008-06-04| 940.10
#2008-06-05| 944.15
#2008-06-06| 939.19
#2008-06-09| 933.54
#2008-06-10| 912.62
#2008-06-11| 902.57
#2008-06-12| 902.92
#2008-06-13| 902.67
#2008-06-16| 907.88
#2008-06-17| 914.70
#2008-06-18| 902.48
#2008-06-19| 897.49
#2008-06-20| 890.24
#2008-06-23| 880.98
#2008-06-24| 879.49
#2008-06-25| 887.94
#2008-06-26| 877.00
#2008-06-27| 873.85
#2008-06-30| 879.81
#2008-07-01| 860.67
#2008-07-02| 860.42
#2008-07-03| 857.86
#2008-07-04| .
#2008-07-07| 856.14
#2008-07-08| 845.05
#2008-07-09| 861.95
#2008-07-10| 848.72
#2008-07-11| 833.39
#2008-07-14| 839.13
#2008-07-15| 825.02
#2008-07-16| 823.33
#2008-07-17| 849.85
#2008-07-18| 857.80
#2008-07-21| 862.76
#2008-07-22| 857.01
#2008-07-23| 864.32
#2008-07-24| 849.94
#2008-07-25| 846.65
#2008-07-28| 842.56
#2008-07-29| 837.74
#2008-07-30| 850.15
#2008-07-31| 852.20
#2008-08-01| 839.65
#2008-08-04| 833.53
#2008-08-05| 845.31
#2008-08-06| 849.78
#2008-08-07| 845.25
#2008-08-08| 830.89
#2008-08-11| 840.09
#2008-08-12| 833.58
#2008-08-13| 812.05
#2008-08-14| 818.77
#2008-08-15| 811.21
#2008-08-18| 811.27
#2008-08-19| 789.84
#2008-08-20| 795.22
#2008-08-21| 797.72
#2008-08-22| 807.95
#2008-08-25| 800.30
#2008-08-26| 793.97
#2008-08-27| 798.63
#2008-08-28| 811.49
#2008-08-29| 813.58
#2008-09-01| .
#2008-09-02| 807.61
#2008-09-03| 791.46
#2008-09-04| 767.57
#2008-09-05| 744.54
#2008-09-08| 765.49
#2008-09-09| 754.32
#2008-09-10| 743.61
#2008-09-11| 731.80
#2008-09-12| 757.50
#2008-09-15| 732.24
#2008-09-16| 706.85
#2008-09-17| 696.10
#2008-09-18| 700.56
#2008-09-19| 762.54
#2008-09-22| 760.28
#2008-09-23| 749.73
#2008-09-24| 743.60
#2008-09-25| 757.49
#2008-09-26| 741.38
#2008-09-29| 694.19
#2008-09-30| 688.89
#2008-10-01| 690.44
#2008-10-02| 670.03
#2008-10-03| 685.78
#2008-10-06| 617.28
#2008-10-07| 622.26
#2008-10-08| 583.53
#2008-10-09| 574.01
#2008-10-10| 526.97
#2008-10-13| 579.49
#2008-10-14| 602.25
#2008-10-15| 559.91
#2008-10-16| 523.11
#2008-10-17| 543.54
#2008-10-20| 557.85
#2008-10-21| 550.64
#2008-10-22| 511.25
#2008-10-23| 507.79
#2008-10-24| 478.22
#2008-10-27| 456.94
#2008-10-28| 465.86
#2008-10-29| 518.65
#2008-10-30| 527.03
#2008-10-31| 534.68
#2008-11-03| 541.72
#2008-11-04| 574.42
#2008-11-05| 565.77
#2008-11-06| 523.46
#2008-11-07| 531.83
#2008-11-10| 538.85
#2008-11-11| 505.17
#2008-11-12| 488.59
#2008-11-13| 486.62
#2008-11-14| 495.43
#2008-11-17| 481.06
#2008-11-18| 484.79
#2008-11-19| 466.61
#2008-11-20| 444.32
#2008-11-21| 433.16
#2008-11-24| 482.35
#2008-11-25| 492.92
#2008-11-26| 489.08
#2008-11-27| .
#2008-11-28| 498.99
#2008-12-01| 466.24
#2008-12-02| 477.81
#2008-12-03| 479.09
#2008-12-04| 479.41
#2008-12-05| 458.97
#2008-12-08| 499.88
#2008-12-09| 504.75
#2008-12-10| 508.55
#2008-12-11| 514.44
#2008-12-12| 505.69
#2008-12-15| 515.14
#2008-12-16| 522.29
#2008-12-17| 540.22
#2008-12-18| 545.49
#2008-12-19| 523.12
#2008-12-22| 515.16
#2008-12-23| 515.83
#2008-12-24| 514.64
#2008-12-25| .
#2008-12-26| 515.19
#2008-12-29| 525.98
#2008-12-30| 532.07
#2008-12-31| 526.99
#2009-01-01| .
#2009-01-02| 543.54
#2009-01-05| 543.64
#2009-01-06| 544.47
#2009-01-07| 547.04
#2009-01-08| 544.91
#2009-01-09| 534.83
#2009-01-12| 520.44
#2009-01-13| 507.38
#2009-01-14| 484.81
#2009-01-15| 477.06
#2009-01-16| 488.53
#2009-01-19| .
#2009-01-20| 459.33
#2009-01-21| 455.80
#2009-01-22| 454.01
#2009-01-23| 447.07
#2009-01-26| 472.79
#2009-01-27| 474.82
#2009-01-28| 490.99
#2009-01-29| 477.23
#2009-01-30| 468.38
#2009-02-02| 456.30
#2009-02-03| 469.95
#2009-02-04| 479.08
#2009-02-05| 476.51
#2009-02-06| 487.81
#2009-02-09| 498.83
#2009-02-10| 485.27
#2009-02-11| 478.91
#2009-02-12| 468.36
#2009-02-13| 475.49
#2009-02-16| .
#2009-02-17| 444.87
#2009-02-18| 441.95
#2009-02-19| 448.33
#2009-02-20| 430.46
#2009-02-23| 430.57
#2009-02-24| 425.34
#2009-02-25| 422.71
#2009-02-26| 433.71
#2009-02-27| 424.60
#2009-03-02| 401.11
#2009-03-03| 393.37
#2009-03-04| 408.26
#2009-03-05| 394.09
#2009-03-06| 393.30
#2009-03-09| 389.40
#2009-03-10| 412.55
#2009-03-11| 414.89
#2009-03-12| 418.32
#2009-03-13| 424.45
#2009-03-16| 439.08
#2009-03-17| 435.13
#2009-03-18| 435.99
#2009-03-19| 459.53
#2009-03-20| 456.46
#2009-03-23| 470.39
#2009-03-24| 469.74
#2009-03-25| 473.04
#2009-03-26| 474.24
#2009-03-27| 459.92
#2009-03-30| 438.24
#2009-03-31| 456.42
#2009-04-01| 462.27
#2009-04-02| 492.50
#2009-04-03| 486.79
#2009-04-06| 482.84
#2009-04-07| 474.45
#2009-04-08| 475.35
#2009-04-09| 485.56
#2009-04-10| .
#2009-04-13| 489.50
#2009-04-14| 494.00
#2009-04-15| 489.68
#2009-04-16| 498.45
#2009-04-17| 500.57
#2009-04-20| 478.49
#2009-04-21| 480.07
#2009-04-22| 488.22
#2009-04-23| 488.89
#2009-04-24| 507.34
#2009-04-27| 504.47
#2009-04-28| 495.47
#2009-04-29| 512.88
#2009-04-30| 519.42
#2009-05-01| 520.05
#2009-05-04| 533.87
#2009-05-05| 537.04
#2009-05-06| 543.17
#2009-05-07| 544.07
#2009-05-08| 555.22
#2009-05-11| 553.56
#2009-05-12| 554.75
#2009-05-13| 539.28
#2009-05-14| 540.86
#2009-05-15| 544.22
#2009-05-18| 553.02
#2009-05-19| 566.31
#2009-05-20| 577.70
#2009-05-21| 564.76
#2009-05-22| 573.06
#2009-05-25| .
#2009-05-26| 577.42
#2009-05-27| 579.68
#2009-05-28| 574.30
#2009-05-29| 584.07
#2009-06-01| 602.54
#2009-06-02| 607.98
#2009-06-03| 590.71
#2009-06-04| 590.06
#2009-06-05| 586.82
#2009-06-08| 576.08
#2009-06-09| 584.78
#2009-06-10| 591.87
#2009-06-11| 599.37
#2009-06-12| 595.11
#2009-06-15| 573.84
#2009-06-16| 576.11
#2009-06-17| 562.96
#2009-06-18| 569.15
#2009-06-19| 574.79
#2009-06-22| 556.38
#2009-06-23| 557.93
#2009-06-24| 572.71
#2009-06-25| 563.12
#2009-06-26| 569.29
#2009-06-29| 579.02
#2009-06-30| 572.26
#2009-07-01| 586.95
#2009-07-02| 567.71
#2009-07-03| .
#2009-07-06| 556.16
#2009-07-07| 555.73
#2009-07-08| 545.70
#2009-07-09| 551.95
#2009-07-10| 544.44
#2009-07-13| 553.78
#2009-07-14| 561.14
#2009-07-15| 582.36
#2009-07-16| 586.05
#2009-07-17| 588.42
#2009-07-20| 600.26
#2009-07-21| 606.38
#2009-07-22| 606.83
#2009-07-23| 620.40
#2009-07-24| 618.00
#2009-07-27| 621.78
#2009-07-28| 613.85
#2009-07-29| 613.38
#2009-07-30| 627.24
#2009-07-31| 630.91
#2009-08-03| 651.85
#2009-08-04| 648.85
#2009-08-05| 645.37
#2009-08-06| 646.82
#2009-08-07| 648.27
#2009-08-10| 642.83
#2009-08-11| 632.25
#2009-08-12| 641.88
#2009-08-13| 650.89
#2009-08-14| 643.03
#2009-08-17| 622.92
#2009-08-18| 632.40
#2009-08-19| 636.13
#2009-08-20| 646.26
#2009-08-21| 664.41
#2009-08-24| 671.24
#2009-08-25| 674.52
#2009-08-26| 665.88
#2009-08-27| 661.98
#2009-08-28| 675.26
#2009-08-31| 669.50
#2009-09-01| 656.51
#2009-09-02| 649.87
#2009-09-03| 651.22
#2009-09-04| 658.49
#2009-09-07| .
#2009-09-08| 682.70
#2009-09-09| 692.19
#2009-09-10| 692.09
#2009-09-11| 698.85
#2009-09-14| 696.75
#2009-09-15| 697.11
#2009-09-16| 711.19
#2009-09-17| 717.33
#2009-09-18| 713.25
#2009-09-21| 704.08
#2009-09-22| 715.19
#2009-09-23| 715.51
#2009-09-24| 699.28
#2009-09-25| 695.67
#2009-09-28| 704.67
#2009-09-29| 701.43
#2009-09-30| 700.90
#2009-10-01| 688.27
#2009-10-02| 676.89
#2009-10-05| 683.60
#2009-10-06| 704.45
#2009-10-07| 699.05
#2009-10-08| 712.47
#2009-10-09| 710.72
#2009-10-12| 719.29
#2009-10-13| 712.76
#2009-10-14| 731.55
#2009-10-15| 733.78
#2009-10-16| 725.17
#2009-10-19| 739.65
#2009-10-20| 736.88
#2009-10-21| 742.37
#2009-10-22| 734.28
#2009-10-23| 731.57
#2009-10-26| 719.07
#2009-10-27| 713.09
#2009-10-28| 694.79
#2009-10-29| 710.05
#2009-10-30| 692.98
#2009-11-02| 697.48
#2009-11-03| 682.55
#2009-11-04| 702.00
#2009-11-05| 709.31
#2009-11-06| 709.41
#2009-11-09| 730.66
#2009-11-10| 728.05
#2009-11-11| 732.44
#2009-11-12| 727.86
#2009-11-13| 730.91
#2009-11-16| 746.34
#2009-11-17| 736.58
#2009-11-18| 741.18
#2009-11-19| 723.62
#2009-11-20| 717.36
#2009-11-23| 738.31
#2009-11-24| 731.80
#2009-11-25| 739.66
#2009-11-26| .
#2009-11-27| 719.80
#2009-11-30| 711.93
#2009-12-01| 734.73
#2009-12-02| 737.50
#2009-12-03| 736.86
#2009-12-04| 735.32
#2009-12-07| 728.88
#2009-12-08| 713.09
#2009-12-09| 706.00
#2009-12-10| 712.14
#2009-12-11| 711.58
#2009-12-14| 719.07
#2009-12-15| 715.11
#2009-12-16| 725.52
#2009-12-17| 705.29
#2009-12-18| 699.61
#2009-12-21| 710.16
#2009-12-22| 710.72
#2009-12-23| 718.16
#2009-12-24| 719.82
#2009-12-25| .
#2009-12-28| 725.17
#2009-12-29| 728.30
#2009-12-30| 720.27
#2009-12-31| 725.14
#2010-01-01| .
#2010-01-04| 740.00
#2010-01-05| 739.65
#2010-01-06| 739.15
#2010-01-07| 736.22
#2010-01-08| 739.16
#2010-01-11| 750.95
#2010-01-12| 743.07
#2010-01-13| 743.25
#2010-01-14| 747.17
#2010-01-15| 735.55
#2010-01-18| .
#2010-01-19| 741.93
#2010-01-20| 722.89
#2010-01-21| 710.47
#2010-01-22| 705.33
#2010-01-25| 701.95
#2010-01-26| 699.43
#2010-01-27| 693.50
#2010-01-28| 683.47
#2010-01-29| 687.28
#2010-02-01| 690.89
#2010-02-02| 700.41
#2010-02-03| 695.64
#2010-02-04| 670.82
#2010-02-05| 651.19
#2010-02-08| 655.44
#2010-02-09| 658.57
#2010-02-10| 661.27
#2010-02-11| 659.42
#2010-02-12| 657.31
#2010-02-15| .
#2010-02-16| 671.74
#2010-02-17| 678.39
#2010-02-18| 680.25
#2010-02-19| 677.96
#2010-02-22| 679.94
#2010-02-23| 671.35
#2010-02-24| 673.75
#2010-02-25| 659.45
#2010-02-26| 672.72
#2010-03-01| 673.45
#2010-03-02| 683.11
#2010-03-03| 694.92
#2010-03-04| 692.55
#2010-03-05| 703.53
#2010-03-08| 705.80
#2010-03-09| 701.85
#2010-03-10| 710.18
#2010-03-11| 708.71
#2010-03-12| 715.49
#2010-03-15| 705.46
#2010-03-16| 717.48
#2010-03-17| 723.45
#2010-03-18| 716.65
#2010-03-19| 710.46
#2010-03-22| 710.23
#2010-03-23| 714.70
#2010-03-24| 706.32
#2010-03-25| 712.58
#2010-03-26| 712.25
#2010-03-29| 717.39
#2010-03-30| 715.40
#2010-03-31| 720.41
#2010-04-01| 731.94
#2010-04-02| .
#2010-04-05| 730.87
#2010-04-06| 729.68
#2010-04-07| 725.71
#2010-04-08| 719.90
#2010-04-09| 733.48
#2010-04-12| 741.14
#2010-04-13| 736.48
#2010-04-14| 745.61
#2010-04-15| 747.08
#2010-04-16| 732.57
#2010-04-19| 725.08
#2010-04-20| 734.74
#2010-04-21| 727.74
#2010-04-22| 715.06
#2010-04-23| 724.46
#2010-04-26| 730.19
#2010-04-27| 708.57
#2010-04-28| 693.79
#2010-04-29| 705.25
#2010-04-30| 703.57
#2010-05-03| 699.33
#2010-05-04| 672.83
#2010-05-05| 657.85
#2010-05-06| 641.98
#2010-05-07| 614.52
#2010-05-10| 664.96
#2010-05-11| 656.04
#2010-05-12| 666.75
#2010-05-13| 662.51
#2010-05-14| 634.13
#2010-05-17| 629.17
#2010-05-18| 638.67
#2010-05-19| 617.29
#2010-05-20| 601.96
#2010-05-21| 609.59
#2010-05-24| 604.97
#2010-05-25| 582.78
#2010-05-26| 598.34
#2010-05-27| 617.49
#2010-05-28| 619.20
#2010-05-31| .
#2010-06-01| 619.56
#2010-06-02| 616.86
#2010-06-03| 625.32
#2010-06-04| 606.14
#2010-06-07| 596.15
#2010-06-08| 590.75
#2010-06-09| 606.68
#2010-06-10| 618.34
#2010-06-11| 619.88
#2010-06-14| 636.33
#2010-06-15| 642.92
#2010-06-16| 643.96
#2010-06-17| 647.23
#2010-06-18| 650.45
#2010-06-21| 657.71
#2010-06-22| 648.92
#2010-06-23| 640.57
#2010-06-24| 632.83
#2010-06-25| 628.01
#2010-06-28| 637.49
#2010-06-29| 611.54
#2010-06-30| 613.38
#2010-07-01| 607.40
#2010-07-02| 615.00
#2010-07-05| .
#2010-07-06| 631.57
#2010-07-07| 638.60
#2010-07-08| 647.27
#2010-07-09| 648.91
#2010-07-12| 649.73
#2010-07-13| 666.21
#2010-07-14| 669.03
#2010-07-15| 669.68
#2010-07-16| 660.46
#2010-07-19| 655.90
#2010-07-20| 652.40
#2010-07-21| 657.87
#2010-07-22| 675.69
#2010-07-23| 674.97
#2010-07-26| 683.96
#2010-07-27| 688.83
#2010-07-28| 687.79
#2010-07-29| 689.55
#2010-07-30| 684.18
#2010-08-02| 709.84
#2010-08-03| 711.23
#2010-08-04| 708.13
#2010-08-05| 707.00
#2010-08-06| 706.86
#2010-08-09| 713.71
#2010-08-10| 699.13
#2010-08-11| 676.45
#2010-08-12| 674.34
#2010-08-13| 671.67
#2010-08-16| 676.31
#2010-08-17| 685.08
#2010-08-18| 682.13
#2010-08-19| 673.57
#2010-08-20| 659.98
#2010-08-23| 662.63
#2010-08-24| 652.69
#2010-08-25| 644.76
#2010-08-26| 656.28
#2010-08-27| 659.22
#2010-08-30| 658.01
#2010-08-31| 659.59
#2010-09-01| 682.92
#2010-09-02| 683.57
#2010-09-03| 691.08
#2010-09-06| .
#2010-09-07| 682.11
#2010-09-08| 690.02
#2010-09-09| 696.71
#2010-09-10| 695.50
#2010-09-13| 708.19
#2010-09-14| 713.55
#2010-09-15| 713.92
#2010-09-16| 711.63
#2010-09-17| 707.30
#2010-09-20| 718.61
#2010-09-21| 718.49
#2010-09-22| 723.23
#2010-09-23| 718.63
#2010-09-24| 733.66
#2010-09-27| 730.69
#2010-09-28| 733.12
#2010-09-29| 733.18
#2010-09-30| 733.11
#2010-10-01| 736.30
#2010-10-04| 729.28
#2010-10-05| 747.24
#2010-10-06| 753.63
#2010-10-07| 755.00
#2010-10-08| 754.61
#2010-10-11| 755.75
#2010-10-12| 751.12
#2010-10-13| 768.47
#2010-10-14| 773.24
#2010-10-15| 769.45
#2010-10-18| 769.48
#2010-10-19| 755.70
#2010-10-20| 767.07
#2010-10-21| 773.71
#2010-10-22| 767.30
#2010-10-25| 772.06
#2010-10-26| 764.88
#2010-10-27| 754.06
#2010-10-28| 763.14
#2010-10-29| 764.02
#2010-11-01| 764.84
#2010-11-02| 775.03
#2010-11-03| 772.50
#2010-11-04| 795.61
#2010-11-05| 789.10
#2010-11-08| 782.24
#2010-11-09| 788.20
#2010-11-10| 771.37
#2010-11-11| 768.96
#2010-11-12| 767.56
#2010-11-15| 767.38
#2010-11-16| 747.92
#2010-11-17| 751.23
#2010-11-18| 764.96
#2010-11-19| 763.80
#2010-11-22| 756.50
#2010-11-23| 735.74
#2010-11-24| 741.60
#2010-11-25| .
#2010-11-26| 732.62
#2010-11-29| 714.71
#2010-11-30| 710.68
#2010-12-01| 727.48
#2010-12-02| 745.57
#2010-12-03| 755.84
#2010-12-06| 752.78
#2010-12-07| 762.11
#2010-12-08| 757.31
#2010-12-09| 758.03
#2010-12-10| 760.93
#2010-12-13| 772.43
#2010-12-14| 774.25
#2010-12-15| 768.80
#2010-12-16| 763.63
#2010-12-17| 758.21
#2010-12-20| 760.14
#2010-12-21| 769.43
#2010-12-22| 768.60
#2010-12-23| 768.25
#2010-12-24| .
#2010-12-27| 766.22
#2010-12-28| 766.85
#2010-12-29| 769.88
#2010-12-30| 768.89
#2010-12-31| 773.23
#2011-01-03| 776.02
#2011-01-04| 779.33
#2011-01-05| 769.97
#2011-01-06| 766.36
#2011-01-07| 762.35
#2011-01-10| 753.43
#2011-01-11| 762.55
#2011-01-12| 780.05
#2011-01-13| 790.41
#2011-01-14| 790.67
#2011-01-17| .
#2011-01-18| 799.80
#2011-01-19| 794.82
#2011-01-20| 779.85
#2011-01-21| 794.33
#2011-01-24| 800.58
#2011-01-25| 795.36
#2011-01-26| 803.54
#2011-01-27| 806.86
#2011-01-28| 792.95
#2011-01-31| 795.45
#2011-02-01| 812.06
#2011-02-02| 814.81
#2011-02-03| 805.26
#2011-02-04| 804.32
#2011-02-07| 810.82
#2011-02-08| 817.12
#2011-02-09| 815.79
#2011-02-10| 806.82
#2011-02-11| 808.24
#2011-02-14| 805.91
#2011-02-15| 809.71
#2011-02-16| 813.64
#2011-02-17| 817.78
#2011-02-18| 821.43
#2011-02-21| .
#2011-02-22| 810.20
#2011-02-23| 805.52
#2011-02-24| 802.68
#2011-02-25| 810.58
#2011-02-28| 821.68
#2011-03-01| 817.21
#2011-03-02| 816.10
#2011-03-03| 822.51
#2011-03-04| 821.01
#2011-03-07| 819.32
#2011-03-08| 815.63
#2011-03-09| 815.65
#2011-03-10| 798.59
#2011-03-11| 794.65
#2011-03-14| 794.40
#2011-03-15| 775.82
#2011-03-16| 763.17
#2011-03-17| 781.53
#2011-03-18| 789.62
#2011-03-21| 805.29
#2011-03-22| 805.72
#2011-03-23| 804.86
#2011-03-24| 817.44
#2011-03-25| 815.67
#2011-03-28| 814.32
#2011-03-29| 813.04
#2011-03-30| 821.22
#2011-03-31| 819.81
#2011-04-01| 829.78
#2011-04-04| 836.13
#2011-04-05| 836.33
#2011-04-06| 846.97
#2011-04-07| 841.29
#2011-04-08| 852.05
#2011-04-11| 850.79
#2011-04-12| 837.94
#2011-04-13| 844.12
#2011-04-14| 837.67
#2011-04-15| 837.51
#2011-04-18| 811.12
#2011-04-19| 822.23
#2011-04-20| 847.75
#2011-04-21| 855.64
#2011-04-22| .
#2011-04-25| 853.74
#2011-04-26| 860.89
#2011-04-27| 864.45
#2011-04-28| 877.28
#2011-04-29| 881.25
#2011-05-02| 885.27
#2011-05-03| 876.43
#2011-05-04| 866.53
#2011-05-05| 849.33
#2011-05-06| 855.09
#2011-05-09| 838.95
#2011-05-10| 851.26
#2011-05-11| 849.90
#2011-05-12| 837.83
#2011-05-13| 834.82
#2011-05-16| 836.06
#2011-05-17| 823.86
#2011-05-18| 831.80
#2011-05-19| 837.43
#2011-05-20| 830.82
#2011-05-23| 809.55
#2011-05-24| 816.84
#2011-05-25| 820.22
#2011-05-26| 821.63
#2011-05-27| 836.87
#2011-05-30| .
#2011-05-31| 850.76
#2011-06-01| 846.68
#2011-06-02| 837.13
#2011-06-03| 840.16
#2011-06-06| 837.70
#2011-06-07| 842.34
#2011-06-08| 830.27
#2011-06-09| 833.03
#2011-06-10| 814.70
#2011-06-13| 817.02
#2011-06-14| 828.30
#2011-06-15| 810.02
#2011-06-16| 798.37
#2011-06-17| 808.26
#2011-06-20| 804.09
#2011-06-21| 818.58
#2011-06-22| 817.36
#2011-06-23| 790.34
#2011-06-24| 791.10
#2011-06-27| 797.09
#2011-06-28| 805.72
#2011-06-29| 820.87
#2011-06-30| 835.45
#2011-07-01| 841.16
#2011-07-04| .
#2011-07-05| 843.13
#2011-07-06| 831.93
#2011-07-07| 839.97
#2011-07-08| 827.44
#2011-07-11| 801.08
#2011-07-12| 795.85
#2011-07-13| 811.37
#2011-07-14| 804.68
#2011-07-15| 801.10
#2011-07-18| 781.51
#2011-07-19| 796.57
#2011-07-20| 806.67
#2011-07-21| 824.79
#2011-07-22| 827.96
#2011-07-25| 824.68
#2011-07-26| 829.47
#2011-07-27| 815.16
#2011-07-28| 810.89
#2011-07-29| 809.13
#2011-08-01| 792.03
#2011-08-02| 778.18
#2011-08-03| 766.66
#2011-08-04| 733.46
#2011-08-05| 722.13
#2011-08-08| 690.59
#2011-08-09| 698.63
#2011-08-10| 672.62
#2011-08-11| 692.95
#2011-08-12| 714.40
#2011-08-15| 728.45
#2011-08-16| 724.73
#2011-08-17| 729.75
#2011-08-18| 689.24
#2011-08-19| 683.77
#2011-08-22| 687.16
#2011-08-23| 692.22
#2011-08-24| 702.38
#2011-08-25| 691.55
#2011-08-26| 688.38
#2011-08-29| 706.48
#2011-08-30| 708.51
#2011-08-31| 727.65
#2011-09-01| 724.91
#2011-09-02| 705.39
#2011-09-05| .
#2011-09-06| 665.52
#2011-09-07| 686.50
#2011-09-08| 690.05
#2011-09-09| 659.18
#2011-09-12| 637.78
#2011-09-13| 646.30
#2011-09-14| 654.96
#2011-09-15| 675.64
#2011-09-16| 676.52
#2011-09-19| 653.47
#2011-09-20| 669.78
#2011-09-21| 657.81
#2011-09-22| 615.90
#2011-09-23| 619.93
#2011-09-26| 629.03
#2011-09-27| 664.04
#2011-09-28| 655.53
#2011-09-29| 661.28
#2011-09-30| 642.99
#2011-10-03| 628.95
#2011-10-04| 611.05
#2011-10-05| 630.71
#2011-10-06| 651.97
#2011-10-07| 661.33
#2011-10-10| 680.92
#2011-10-11| 678.27
#2011-10-12| 697.41
#2011-10-13| 685.31
#2011-10-14| 699.48
#2011-10-17| 688.58
#2011-10-18| 682.85
#2011-10-19| 692.31
#2011-10-20| 676.66
#2011-10-21| 702.85
#2011-10-24| 711.80
#2011-10-25| 708.25
#2011-10-26| 705.92
#2011-10-27| 747.61
#2011-10-28| 749.08
#2011-10-31| 721.13
#2011-11-01| 683.90
#2011-11-02| 697.68
#2011-11-03| 709.30
#2011-11-04| 703.05
#2011-11-07| 700.28
#2011-11-08| 708.90
#2011-11-09| 685.85
#2011-11-10| 683.96
#2011-11-11| 706.32
#2011-11-14| 694.66
#2011-11-15| 685.27
#2011-11-16| 686.12
#2011-11-17| 676.81
#2011-11-18| 671.33
#2011-11-21| 646.78
#2011-11-22| 644.16
#2011-11-23| 629.34
#2011-11-24| .
#2011-11-25| 629.00
#2011-11-28| 655.90
#2011-11-29| 659.54
#2011-11-30| 691.32
#2011-12-01| 687.58
#2011-12-02| 691.89
#2011-12-05| 699.40
#2011-12-06| 691.23
#2011-12-07| 690.30
#2011-12-08| 676.42
#2011-12-09| 685.15
#2011-12-12| 665.15
#2011-12-13| 662.92
#2011-12-14| 643.01
#2011-12-15| 651.44
#2011-12-16| 651.13
#2011-12-19| 649.46
#2011-12-20| 666.86
#2011-12-21| 660.61
#2011-12-22| 668.23
#2011-12-23| 672.67
#2011-12-26| .
#2011-12-27| 674.09
#2011-12-28| 663.57
#2011-12-29| 667.37
#2011-12-30| 676.04
#2012-01-02| .
#2012-01-03| 697.55
#2012-01-04| 686.65
#2012-01-05| 675.16
#2012-01-06| 672.12
#2012-01-09| 670.94
#2012-01-10| 685.14
#2012-01-11| 677.70
#2012-01-12| 682.21
#2012-01-13| 674.29
#2012-01-16| .
#2012-01-17| 689.22
#2012-01-18| 694.83
#2012-01-19| 707.18
#2012-01-20| 706.65
#2012-01-23| 716.66
#2012-01-24| 710.70
#2012-01-25| 707.83
#2012-01-26| 726.57
#2012-01-27| 719.03
#2012-01-30| 710.18
#2012-01-31| 714.58
#2012-02-01| 734.25
#2012-02-02| 734.94
#2012-02-03| 744.23
#2012-02-06| 741.05
#2012-02-07| 747.40
#2012-02-08| 747.14
#2012-02-09| 751.14
#2012-02-10| 737.70
#2012-02-13| 745.10
#2012-02-14| 738.78
#2012-02-15| 740.62
#2012-02-16| 739.02
#2012-02-17| 750.41
#2012-02-20| .
#2012-02-21| 758.01
#2012-02-22| 751.04
#2012-02-23| 753.73
#2012-02-24| 765.08
#2012-02-27| 759.57
#2012-02-28| 762.53
#2012-02-29| 761.27
#2012-03-01| 765.86
#2012-03-02| 759.41
#2012-03-05| 756.29
#2012-03-06| 729.92
#2012-03-07| 734.93
#2012-03-08| 754.56
#2012-03-09| 750.47
#2012-03-12| 749.48
#2012-03-13| 760.29
#2012-03-14| 757.97
#2012-03-15| 762.77
#2012-03-16| 771.65
#2012-03-19| 774.12
#2012-03-20| 763.72
#2012-03-21| 761.23
#2012-03-22| 752.15
#2012-03-23| 756.87
#2012-03-26| 767.97
#2012-03-27| 764.50
#2012-03-28| 754.35
#2012-03-29| 744.37
#2012-03-30| 753.89
#2012-04-02| 764.26
#2012-04-03| 759.46
#2012-04-04| 731.68
#2012-04-05| 730.63
#2012-04-06| .
#2012-04-09| 730.03
#2012-04-10| 713.14
#2012-04-11| 720.45
#2012-04-12| 731.18
#2012-04-13| 716.48
#2012-04-16| 717.00
#2012-04-17| 734.76
#2012-04-18| 729.86
#2012-04-19| 728.42
#2012-04-20| 736.04
#2012-04-23| 715.61
#2012-04-24| 726.71
#2012-04-25| 733.03
#2012-04-26| 736.81
#2012-04-27| 743.84
#2012-04-30| 738.53
#2012-05-01| 741.00
#2012-05-02| 734.45
#2012-05-03| 734.70
#2012-05-04| 720.15
#2012-05-07| 720.77
#2012-05-08| 706.29
#2012-05-09| 700.80
#2012-05-10| 707.27
#2012-05-11| 708.60
#2012-05-14| 689.44
#2012-05-15| 681.72
#2012-05-16| 677.09
#2012-05-17| 667.31
#2012-05-18| 660.83
#2012-05-21| 667.38
#2012-05-22| 679.14
#2012-05-23| 655.59
#2012-05-24| 662.63
#2012-05-25| 660.51
#2012-05-28| .
#2012-05-29| 667.89
#2012-05-30| 649.88
#2012-05-31| 645.85
#2012-06-01| 634.24
#2012-06-04| 638.09
#2012-06-05| 638.78
#2012-06-06| 655.57
#2012-06-07| 666.14
#2012-06-08| 659.28
#2012-06-11| 661.53
#2012-06-12| 662.80
#2012-06-13| 666.86
#2012-06-14| 665.77
#2012-06-15| 673.93
#2012-06-18| 672.92
#2012-06-19| 688.24
#2012-06-20| 692.74
#2012-06-21| 683.37
#2012-06-22| 673.77
#2012-06-25| 661.20
#2012-06-26| 660.80
#2012-06-27| 669.08
#2012-06-28| 663.76
#2012-06-29| 695.48
#2012-07-02| 699.28
#2012-07-03| 708.76
#2012-07-04| .
#2012-07-05| 696.46
#2012-07-06| 685.28
#2012-07-09| 682.28
#2012-07-10| 685.62
#2012-07-11| 685.01
#2012-07-12| 674.31
#2012-07-13| 686.76
#2012-07-16| 688.27
#2012-07-17| 685.83
#2012-07-18| 696.32
#2012-07-19| 703.27
#2012-07-20| 689.52
#2012-07-23| 669.39
#2012-07-24| 664.98
#2012-07-25| 666.75
#2012-07-26| 691.84
#2012-07-27| 705.28
#2012-07-30| 709.11
#2012-07-31| 706.17
#2012-08-01| 708.20
#2012-08-02| 692.70
#2012-08-03| 719.36
#2012-08-06| 726.65
#2012-08-07| 731.79
#2012-08-08| 730.23
#2012-08-09| 730.90
#2012-08-10| 729.96
#2012-08-13| 728.91
#2012-08-14| 731.82
#2012-08-15| 729.33
#2012-08-16| 736.14
#2012-08-17| 735.61
#2012-08-20| 734.45
#2012-08-21| 745.76
#2012-08-22| 736.39
#2012-08-23| 739.05
#2012-08-24| 735.86
#2012-08-27| 739.03
#2012-08-28| 736.32
#2012-08-29| 733.05
#2012-08-30| 725.18
#2012-08-31| 734.62
#2012-09-03| .
#2012-09-04| 730.39
#2012-09-05| 732.63
#2012-09-06| 751.67
#2012-09-07| 762.96
#2012-09-10| 760.68
#2012-09-11| 766.38
#2012-09-12| 768.89
#2012-09-13| 768.90
#2012-09-14| 793.89
#2012-09-17| 790.69
#2012-09-18| 782.54
#2012-09-19| 784.58
#2012-09-20| 777.27
#2012-09-21| 783.45
#2012-09-24| 776.62
#2012-09-25| 782.17
#2012-09-26| 760.94
#2012-09-27| 765.25
#2012-09-28| 757.57
#2012-10-01| 770.59
#2012-10-02| 770.33
#2012-10-03| 766.94
#2012-10-04| 771.80
#2012-10-05| 782.19
#2012-10-08| 768.85
#2012-10-09| 761.81
#2012-10-10| 759.06
#2012-10-11| 767.60
#2012-10-12| 765.47
#2012-10-15| 766.74
#2012-10-16| 782.29
#2012-10-17| 792.43
#2012-10-18| 791.49
#2012-10-19| 782.03
#2012-10-22| 781.75
#2012-10-23| 762.21
#2012-10-24| 765.87
#2012-10-25| 767.38
#2012-10-26| 766.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 768.21
#2012-11-01| 776.28
#2012-11-02| 774.57
#2012-11-05| 767.16
#2012-11-06| 772.36
#2012-11-07| 760.19
#2012-11-08| 757.09
#2012-11-09| 755.14
#2012-11-12| 753.62
#2012-11-13| 756.19
#2012-11-14| 750.33
#2012-11-15| 747.18
#2012-11-16| 735.36
#2012-11-19| 757.19
#2012-11-20| 758.48
#2012-11-21| 761.12
#2012-11-22| .
#2012-11-23| 777.97
#2012-11-26| 775.03
#2012-11-27| 775.17
#2012-11-28| 774.08
#2012-11-29| 786.89
#2012-11-30| 787.09
#2012-12-03| 792.36
#2012-12-04| 793.99
#2012-12-05| 795.75
#2012-12-06| 797.04
#2012-12-07| 794.82
#2012-12-10| 795.67
#2012-12-11| 802.99
#2012-12-12| 806.90
#2012-12-13| 807.06
#2012-12-14| 808.01
#2012-12-17| 811.08
#2012-12-18| 818.25
#2012-12-19| 824.80
#2012-12-20| 824.01
#2012-12-21| 817.74
#2012-12-24| 817.80
#2012-12-25| 817.79
#2012-12-26| 819.12
#2012-12-27| 820.87
#2012-12-28| 816.01
#2012-12-31| 816.30
#2013-01-01| 816.40
#2013-01-02| 834.91
#2013-01-03| 830.60
#2013-01-04| 829.75
#2013-01-07| 830.14
#2013-01-08| 827.03
#2013-01-09| 830.87
#2013-01-10| 838.42
#2013-01-11| 844.51
#2013-01-14| 843.89
#2013-01-15| 842.01
#2013-01-16| 840.00
#2013-01-17| 847.87
#2013-01-18| 843.02
#2013-01-21| 846.46
#2013-01-22| 843.78
#2013-01-23| 844.77
#2013-01-24| 852.20
#2013-01-25| 860.83
#2013-01-28| 858.21
#2013-01-29| 861.82
#2013-01-30| 861.88
#2013-01-31| 858.28
#2013-02-01| 869.35
#2013-02-04| 848.91
#2013-02-05| 852.41
#2013-02-06| 849.20
#2013-02-07| 838.23
#2013-02-08| 847.24
#2013-02-11| 842.24
#2013-02-12| 850.84
#2013-02-13| 853.91
#2013-02-14| 846.68
#2013-02-15| 845.74
#2013-02-18| 843.96
#2013-02-19| 853.29
#2013-02-20| 851.70
#2013-02-21| 830.70
#2013-02-22| 836.71
#2013-02-25| 840.12
#2013-02-26| 821.56
#2013-02-27| 830.46
#2013-02-28| 835.68
#2013-03-01| 827.68
#2013-03-04| 828.68
#2013-03-05| 844.16
#2013-03-06| 841.28
#2013-03-07| 846.16
#2013-03-08| 846.90
#2013-03-11| 848.44
#2013-03-12| 848.75
#2013-03-13| 844.13
#2013-03-14| 854.38
#2013-03-15| 856.71
#2013-03-18| 847.93
#2013-03-19| 839.43
#2013-03-20| 846.41
#2013-03-21| 839.68
#2013-03-22| 842.53
#2013-03-25| 833.52
#2013-03-26| 834.07
#2013-03-27| 825.79
#2013-03-28| 833.31
#2013-03-29| 833.43
#2013-04-01| 834.17
#2013-04-02| 842.91
#2013-04-03| 835.62
#2013-04-04| 827.70
#2013-04-05| 825.56
#2013-04-08| 827.65
#2013-04-09| 831.64
#2013-04-10| 847.52
#2013-04-11| 855.04
#2013-04-12| 846.48
#2013-04-15| 839.13
#2013-04-16| 835.80
#2013-04-17| 818.30
#2013-04-18| 820.34
#2013-04-19| 824.80
#2013-04-22| 822.84
#2013-04-23| 840.58
#2013-04-24| 846.41
#2013-04-25| 853.98
#2013-04-26| 852.87
#2013-04-29| 862.37
#2013-04-30| 866.60
#2013-05-01| 867.29
#2013-05-02| 863.88
#2013-05-03| 875.83
#2013-05-06| 872.27
#2013-05-07| 876.59
#2013-05-08| 888.65
#2013-05-09| 884.43
#2013-05-10| 879.21
#2013-05-13| 878.44
#2013-05-14| 882.10
#2013-05-15| 881.09
#2013-05-16| 884.63
#2013-05-17| 881.11
#2013-05-20| 885.75
#2013-05-21| 887.62
#2013-05-22| 890.49
#2013-05-23| 873.11
#2013-05-24| 873.22
#2013-05-27| 876.32
#2013-05-28| 881.59
#2013-05-29| 872.20
#2013-05-30| 879.88
#2013-05-31| 866.63
#2013-06-03| 863.75
#2013-06-04| 870.10
#2013-06-05| 857.68
#2013-06-06| 854.23
#2013-06-07| 866.84
#2013-06-10| 863.94
#2013-06-11| 858.26
#2013-06-12| 860.13
#2013-06-13| 857.12
#2013-06-14| 862.51
#2013-06-17| 869.05
#2013-06-18| 870.99
#2013-06-19| 869.83
#2013-06-20| 829.38
#2013-06-21| 817.94
#2013-06-24| 802.41
#2013-06-25| 812.50
#2013-06-26| 822.14
#2013-06-27| 827.91
#2013-06-28| 825.33
#2013-07-01| 836.61
#2013-07-02| 833.54
#2013-07-03| 824.08
#2013-07-04| 839.33
#2013-07-05| 823.12
#2013-07-08| 835.18
#2013-07-09| 836.80
#2013-07-10| 841.77
#2013-07-11| 859.00
#2013-07-12| 860.03
#2013-07-15| 863.68
#2013-07-16| 863.95
#2013-07-17| 866.61
#2013-07-18| 873.23
#2013-07-19| 876.32
#2013-07-22| 880.97
#2013-07-23| 880.51
#2013-07-24| 885.98
#2013-07-25| 881.26
#2013-07-26| 880.60
#2013-07-29| 880.28
#2013-07-30| 880.81
#2013-07-31| 882.50
#2013-08-01| 889.71
#2013-08-02| 895.65
#2013-08-05| 894.45
#2013-08-06| 894.82
#2013-08-07| 893.90
#2013-08-08| 902.27
#2013-08-09| 905.52
#2013-08-12| 902.67
#2013-08-13| 903.81
#2013-08-14| 909.03
#2013-08-15| 898.34
#2013-08-16| 906.41
#2013-08-19| 902.43
#2013-08-20| 900.11
#2013-08-21| 892.04
#2013-08-22| 898.10
#2013-08-23| 905.48
#2013-08-26| 903.04
#2013-08-27| 888.09
#2013-08-28| 881.65
#2013-08-29| 880.61
#2013-08-30| 870.70
#2013-09-02| 886.56
#2013-09-03| 880.84
#2013-09-04| 885.22
#2013-09-05| 886.93
#2013-09-06| 894.39
#2013-09-09| 900.73
#2013-09-10| 913.24
#2013-09-11| 919.16
#2013-09-12| 919.71
#2013-09-13| 918.22
#2013-09-16| 931.17
#2013-09-17| 927.14
#2013-09-18| 930.22
#2013-09-19| 950.43
#2013-09-20| 944.56
#2013-09-23| 938.95
#2013-09-24| 940.34
#2013-09-25| 940.95
#2013-09-26| 938.85
#2013-09-27| 939.77
#2013-09-30| 934.37
#2013-10-01| 940.77
#2013-10-02| 938.91
#2013-10-03| 938.30
#2013-10-04| 937.60
#2013-10-07| 934.50
#2013-10-08| 930.14
#2013-10-09| 919.53
#2013-10-10| 935.45
#2013-10-11| 941.94
#2013-10-14| 945.18
#2013-10-15| 947.75
#2013-10-16| 950.11
#2013-10-17| 962.58
#2013-10-18| 972.43
#2013-10-21| 974.83
#2013-10-22| 986.01
#2013-10-23| 980.13
#2013-10-24| 985.50
#2013-10-25| 983.84
#2013-10-28| 981.92
#2013-10-29| 984.11
#2013-10-30| 984.26
#2013-10-31| 975.44
#2013-11-01| 965.06
#2013-11-04| 969.49
#2013-11-05| 964.65
#2013-11-06| 972.66
#2013-11-07| 963.13
#2013-11-08| 958.18
#2013-11-11| 963.91
#2013-11-12| 960.95
#2013-11-13| 953.34
#2013-11-14| 965.23
#2013-11-15| 969.00
#2013-11-18| 978.22
#2013-11-19| 971.54
#2013-11-20| 969.09
#2013-11-21| 966.59
#2013-11-22| 972.12
#2013-11-25| 975.02
#2013-11-26| 972.08
#2013-11-27| 977.56
#2013-11-28| 982.82
#2013-11-29| 984.20
#2013-12-02| 976.47
#2013-12-03| 963.70
#2013-12-04| 955.98
#2013-12-05| 954.58
#2013-12-06| 963.76
#2013-12-09| 968.31
#2013-12-10| 965.60
#2013-12-11| 962.07
#2013-12-12| 949.81
#2013-12-13| 947.24
#2013-12-16| 960.18
#2013-12-17| 951.95
#2013-12-18| 961.79
#2013-12-19| 970.84
#2013-12-20| 976.16
#2013-12-23| 985.71
#2013-12-24| 985.49
#2013-12-25| 985.24
#2013-12-26| 987.00
#2013-12-27|1001.86
#2013-12-30|1003.53
#2013-12-31|1004.50
#2014-01-01|1004.55
#2014-01-02| 988.78
#2014-01-03| 990.23
#2014-01-06| 989.56
#2014-01-07| 994.19
#2014-01-08| 994.21
#2014-01-09| 988.92
#2014-01-10|1000.00
#2014-01-13|1001.10
#2014-01-14|1004.34
#2014-01-15|1007.91
#2014-01-16|1006.79
#2014-01-17|1008.66
#2014-01-20|1008.00
#2014-01-21|1007.85
#2014-01-22|1010.22
#2014-01-23|1008.23
#2014-01-24| 984.52
#2014-01-27| 974.95
#2014-01-28| 980.58
#2014-01-29| 973.59
#2014-01-30| 970.45
#2014-01-31| 962.72
#2014-02-03| 952.59
#2014-02-04| 950.18
#2014-02-05| 953.44
#2014-02-06| 972.33
#2014-02-07| 980.40
#2014-02-10| 982.81
#2014-02-11| 997.22
#2014-02-12| 999.35
#2014-02-13|1002.43
#2014-02-14|1010.12
#2014-02-17|1015.50
#2014-02-18|1018.66
#2014-02-19|1020.07
#2014-02-20|1016.44
#2014-02-21|1023.09
#2014-02-24|1028.54
#2014-02-25|1029.13
#2014-02-26|1021.80
#2014-02-27|1021.64
#2014-02-28|1033.26
#2014-03-03|1005.55
#2014-03-04|1024.48
#2014-03-05|1024.91
#2014-03-06|1033.41
#2014-03-07|1022.43
#2014-03-10|1017.84
#2014-03-11|1016.83
#2014-03-12|1009.99
#2014-03-13|1001.59
#2014-03-14| 993.41
#2014-03-17|1005.64
#2014-03-18|1011.53
#2014-03-19|1010.90
#2014-03-20|1001.60
#2014-03-21|1003.57
#2014-03-24| 992.11
#2014-03-25|1004.60
#2014-03-26|1013.58
#2014-03-27|1011.54
#2014-03-28|1020.07
#2014-03-31|1025.57
#2014-04-01|1032.66
#2014-04-02|1032.44
#2014-04-03|1029.32
#2014-04-04|1034.19
#2014-04-07|1024.99
#2014-04-08|1026.25
#2014-04-09|1031.85
#2014-04-10|1032.12
#2014-04-11|1018.37
#2014-04-14|1016.88
#2014-04-15|1007.11
#2014-04-16|1018.07
#2014-04-17|1025.89
#2014-04-18|1024.71
#2014-04-21|1024.21
#2014-04-22|1036.51
#2014-04-23|1033.51
#2014-04-24|1035.22
#2014-04-25|1028.77
#2014-04-28|1031.46
#2014-04-29|1041.64
#2014-04-30|1045.75
#2014-05-01|1047.57
#2014-05-02|1046.64
#2014-05-05|1045.13
#2014-05-06|1047.22
#2014-05-07|1047.95
#2014-05-08|1055.36
#2014-05-09|1044.66
#2014-05-12|1052.29
#2014-05-13|1052.27
#2014-05-14|1053.19
#2014-05-15|1044.39
#2014-05-16|1045.47
#2014-05-19|1046.57
#2014-05-20|1044.15
#2014-05-21|1048.60
#2014-05-22|1050.48
#2014-05-23|1051.35
#2014-05-26|1058.20
#2014-05-27|1056.52
#2014-05-28|1054.72
#2014-05-29|1057.49
#2014-05-30|1057.93
#2014-06-02|1058.04
#2014-06-03|1054.33
#2014-06-04|1054.93
#2014-06-05|1058.82
#2014-06-06|1068.59
#2014-06-09|1068.78
#2014-06-10|1068.64
#2014-06-11|1062.56
#2014-06-12|1064.42
#2014-06-13|1060.41
#2014-06-16|1058.56
#2014-06-17|1058.56
#2014-06-18|1060.71
#2014-06-19|1072.16
#2014-06-20|1067.48
#2014-06-23|1064.17
#2014-06-24|1063.48
#2014-06-25|1055.04
#2014-06-26|1051.46
#2014-06-27|1055.54
#2014-06-30|1059.03
#2014-07-01|1066.69
#2014-07-02|1067.96
#2014-07-03|1073.84
#2014-07-04|1069.23
#2014-07-07|1061.33
#2014-07-08|1049.43
#2014-07-09|1051.39
#2014-07-10|1037.53
#2014-07-11|1039.34
#2014-07-14|1049.97
#2014-07-15|1042.25
#2014-07-16|1053.48
#2014-07-17|1042.01
#2014-07-18|1040.52
#2014-07-21|1035.71
#2014-07-22|1045.88
#2014-07-23|1047.25
#2014-07-24|1051.80
#2014-07-25|1042.25
#2014-07-28|1040.53
#2014-07-29|1041.01
#2014-07-30|1032.67
#2014-07-31|1019.83
#2014-08-01|1011.73
#2014-08-04|1009.24
#2014-08-05|1007.91
#2014-08-06| 998.44
#2014-08-07| 991.57
#2014-08-08| 990.64
#2014-08-11|1002.27
#2014-08-12| 998.60
#2014-08-13|1005.21
#2014-08-14|1008.22
#2014-08-15|1004.31
#2014-08-18|1014.39
#2014-08-19|1017.18
#2014-08-20|1014.57
#2014-08-21|1021.22
#2014-08-22|1014.72
#2014-08-25|1022.77
#2014-08-26|1030.54
#2014-08-27|1031.79
#2014-08-28|1022.61
#2014-08-29|1024.35
#2014-09-01|1023.89
#2014-09-02|1022.61
#2014-09-03|1031.78
#2014-09-04|1030.34
#2014-09-05|1026.09
#2014-09-08|1021.19
#2014-09-09|1014.22
#2014-09-10|1013.60
#2014-09-11|1013.45
#2014-09-12|1012.67
#2014-09-15|1011.22
#2014-09-16|1008.99
#2014-09-17|1014.64
#2014-09-18|1021.07
#2014-09-19|1016.77
#2014-09-22|1009.53
#2014-09-23| 999.22
#2014-09-24|1001.08
#2014-09-25| 988.45
#2014-09-26| 986.89
#2014-09-29| 982.50
#2014-09-30| 983.88
#2014-10-01| 973.29
#2014-10-02| 955.15
#2014-10-03| 953.32
#2014-10-06| 960.79
#2014-10-07| 951.18
#2014-10-08| 946.59
#2014-10-09| 945.79
#2014-10-10| 924.53
#2014-10-13| 928.60
#2014-10-14| 927.30
#2014-10-15| 905.67
#2014-10-16| 903.17
#2014-10-17| 926.67
#2014-10-20| 923.14
#2014-10-21| 939.22
#2014-10-22| 941.10
#2014-10-23| 945.97
#2014-10-24| 944.59
#2014-10-27| 942.33
#2014-10-28| 954.78
#2014-10-29| 956.95
#2014-10-30| 952.58
#2014-10-31| 961.20
#2014-11-03| 952.93
#2014-11-04| 950.13
#2014-11-05| 957.74
#2014-11-06| 955.44
#2014-11-07| 949.00
#2014-11-10| 958.29
#2014-11-11| 960.06
#2014-11-12| 954.53
#2014-11-13| 956.29
#2014-11-14| 956.46
#2014-11-17| 959.07
#2014-11-18| 970.27
#2014-11-19| 970.53
#2014-11-20| 969.06
#2014-11-21| 979.02
#2014-11-24| 981.89
#2014-11-25| 986.93
#2014-11-26| 989.76
#2014-11-27| 988.91
#2014-11-28| 986.01
#2014-12-01| 981.44
#2014-12-02| 980.26
#2014-12-03| 979.66
#2014-12-04| 976.05
#2014-12-05| 980.60
#2014-12-08| 972.70
#2014-12-09| 960.94
#2014-12-10| 956.64
#2014-12-11| 953.51
#2014-12-12| 935.11
#2014-12-15| 911.61
#2014-12-16| 931.06
#2014-12-17| 925.64
#2014-12-18| 945.88
#2014-12-19| 948.48
#2014-12-22| 953.32
#2014-12-23| 952.20
#2014-12-24| 952.75
#2014-12-25| 952.71
#2014-12-26| 952.13
#2014-12-29| 953.71
#2014-12-30| 943.94
#2014-12-31| 942.61
#2015-01-01| 942.63
#2015-01-02| 933.73
#2015-01-05| 907.53
#2015-01-06| 900.54
#2015-01-07| 896.49
#2015-01-08| 920.94
#2015-01-09| 912.52
#2015-01-12| 915.24
#2015-01-13| 925.10
#2015-01-14| 912.56
#2015-01-15| 920.35
#2015-01-16| 922.82
#2015-01-19| 934.90
#2015-01-20| 937.44
#2015-01-21| 945.12
#2015-01-22| 947.95
#2015-01-23| 950.16
#2015-01-26| 955.53
#2015-01-27| 958.12
#2015-01-28| 954.71
#2015-01-29| 952.43
#2015-01-30| 943.56
#2015-02-02| 949.60
#2015-02-03| 966.78
#2015-02-04| 968.35
#2015-02-05| 971.21
#2015-02-06| 965.87
#2015-02-09| 958.36
#2015-02-10| 962.43
#2015-02-11| 957.98
#2015-02-12| 971.66
#2015-02-13| 980.86
#2015-02-16| 979.63
#2015-02-17| 980.03
#2015-02-18| 984.94
#2015-02-19| 990.06
#2015-02-20| 990.47
#2015-02-23| 996.25
#2015-02-24|1000.33
#2015-02-25|1001.02
#2015-02-26| 998.36
#2015-02-27|1001.46
#2015-03-02| 997.04
#2015-03-03| 987.79
#2015-03-04| 984.27
#2015-03-05| 989.95
#2015-03-06| 975.54
#2015-03-09| 971.91
#2015-03-10| 950.78
#2015-03-11| 952.31
#2015-03-12| 956.57
#2015-03-13| 949.43
#2015-03-16| 962.67
#2015-03-17| 959.24
#2015-03-18| 966.33
#2015-03-19| 971.01
#2015-03-20| 994.12
#2015-03-23|1000.26
#2015-03-24|1001.71
#2015-03-25| 998.25
#2015-03-26| 983.61
#2015-03-27| 983.30
#2015-03-30| 988.90
#2015-03-31| 975.59
#2015-04-01| 980.85
#2015-04-02| 990.75
#2015-04-03| 998.99
#2015-04-06|1003.28
#2015-04-07|1006.23
#2015-04-08|1000.43
#2015-04-09|1001.23
#2015-04-10|1005.39
#2015-04-13|1002.31
#2015-04-14|1009.36
#2015-04-15|1007.08
#2015-04-16|1009.79
#2015-04-17| 998.60
#2015-04-20|1004.29
#2015-04-21|1009.19
#2015-04-22|1006.88
#2015-04-23|1010.91
#2015-04-24|1020.03
#2015-04-27|1031.25
#2015-04-28|1026.02
#2015-04-29|1019.68
#2015-04-30|1020.32
#2015-05-01|1018.44
#2015-05-04|1018.72
#2015-05-05|1008.68
#2015-05-06|1016.87
#2015-05-07|1008.87
#2015-05-08|1032.78
#2015-05-11|1030.32
#2015-05-12|1026.45
#2015-05-13|1035.00
#2015-05-14|1043.94
#2015-05-15|1045.96
#2015-05-18|1043.55
#2015-05-19|1038.69
#2015-05-20|1040.27
#2015-05-21|1046.15
#2015-05-22|1037.22
#2015-05-25|1030.42
#2015-05-26|1014.33
#2015-05-27|1024.09
#2015-05-28|1023.03
#2015-05-29|1009.96
#2015-06-01|1004.84
#2015-06-02|1015.20
#2015-06-03|1024.90
#2015-06-04|1017.88
#2015-06-05| 994.30
#2015-06-08| 993.34
#2015-06-09| 993.19
#2015-06-10|1016.42
#2015-06-11|1016.16
#2015-06-12|1009.92
#2015-06-15| 993.05
#2015-06-16| 997.74
#2015-06-17| 993.44
#2015-06-18|1009.91
#2015-06-19|1006.97
#2015-06-22|1034.81
#2015-06-23|1027.26
#2015-06-24|1024.26
#2015-06-25|1022.83
#2015-06-26|1018.75
#2015-06-29| 993.15
#2015-06-30| 981.79
#2015-07-01| 991.68
#2015-07-02| 988.81
#2015-07-03| 983.16
#2015-07-06| 968.74
#2015-07-07| 941.76
#2015-07-08| 952.44
#2015-07-09| 971.83
#2015-07-10|1001.48
#2015-07-13|1006.56
#2015-07-14|1010.52
#2015-07-15|1010.54
#2015-07-16|1019.24
#2015-07-17|1015.29
#2015-07-20|1018.35
#2015-07-21|1015.21
#2015-07-22|1004.72
#2015-07-23|1006.70
#2015-07-24| 995.88
#2015-07-27| 986.97
#2015-07-28| 990.96
#2015-07-29|1001.39
#2015-07-30| 996.83
#2015-07-31|1008.49
#2015-08-03|1008.31
#2015-08-04|1006.35
#2015-08-05|1010.29
#2015-08-06|1006.82
#2015-08-07|1000.87
#2015-08-10|1010.89
#2015-08-11|1001.45
#2015-08-12| 987.23
#2015-08-13| 992.53
#2015-08-14| 989.55
#2015-08-17| 988.03
#2015-08-18| 986.20
#2015-08-19| 970.97
#2015-08-20| 964.11
#2015-08-21| 942.74
#2015-08-24| 912.02
#2015-08-25| 937.17
#2015-08-26| 920.24
#2015-08-27| 937.00
#2015-08-28| 940.62
#2015-08-31| 938.34
#2015-09-01| 916.42
#2015-09-02| 916.39
#2015-09-03| 927.50
#2015-09-04| 905.24
#2015-09-07| 911.31
#2015-09-08| 924.51
#2015-09-09| 934.84
#2015-09-10| 928.58
#2015-09-11| 924.72
#2015-09-14| 920.94
#2015-09-15| 926.67
#2015-09-16| 943.21
#2015-09-17| 943.00
#2015-09-18| 931.61
#2015-09-21| 924.36
#2015-09-22| 891.41
#2015-09-23| 893.11
#2015-09-24| 884.88
#2015-09-25| 900.37
#2015-09-28| 883.18
#2015-09-29| 878.58
#2015-09-30| 895.82
#2015-10-01| 895.75
#2015-10-02| 905.13
#2015-10-05| 928.08
#2015-10-06| 937.76
#2015-10-07| 938.49
#2015-10-08| 943.55
#2015-10-09| 953.89
#2015-10-12| 952.50
#2015-10-13| 943.70
#2015-10-14| 941.83
#2015-10-15| 951.93
#2015-10-16| 956.46
#2015-10-19| 953.91
#2015-10-20| 952.44
#2015-10-21| 951.85
#2015-10-22| 955.30
#2015-10-23| 963.14
#2015-10-26| 961.04
#2015-10-27| 951.13
#2015-10-28| 962.63
#2015-10-29| 952.21
#2015-10-30| 958.93
#2015-11-02| 961.77
#2015-11-03| 959.32
#2015-11-04| 956.47
#2015-11-05| 952.98
#2015-11-06| 943.72
#2015-11-09| 934.54
#2015-11-10| 930.90
#2015-11-11| 939.50
#2015-11-12| 927.22
#2015-11-13| 916.79
#2015-11-16| 918.71
#2015-11-17| 936.10
#2015-11-18| 934.82
#2015-11-19| 947.34
#2015-11-20| 944.28
#2015-11-23| 936.80
#2015-11-24| 926.89
#2015-11-25| 935.34
#2015-11-26| 944.64
#2015-11-27| 940.08
#2015-11-30| 940.43
#2015-12-01| 941.66
#2015-12-02| 938.30
#2015-12-03| 932.51
#2015-12-04| 930.93
#2015-12-07| 931.99
#2015-12-08| 916.76
#2015-12-09| 921.05
#2015-12-10| 914.46
#2015-12-11| 898.68
#2015-12-14| 887.11
#2015-12-15| 904.50
#2015-12-16| 908.37
#2015-12-17| 911.28
#2015-12-18| 902.82
#2015-12-21| 899.23
#2015-12-22| 902.43
#2015-12-23| 919.16
#2015-12-24| 925.40
#2015-12-25| 925.35
#2015-12-28| 922.02
#2015-12-29| 929.11
#2015-12-30| 923.72
#2015-12-31| 915.02
#2016-01-01| 915.02
#2016-01-04| 887.44
#2016-01-05| 886.18
#2016-01-06| 877.65
#2016-01-07| 864.58
#2016-01-08| 856.98
#2016-01-11| 848.89
#2016-01-12| 854.66
#2016-01-13| 860.21
#2016-01-14| 846.54
#2016-01-15| 830.15
#2016-01-18| 821.65
#2016-01-19| 834.29
#2016-01-20| 807.13
#2016-01-21| 816.88
#2016-01-22| 842.29
#2016-01-25| 837.87
#2016-01-26| 846.34
#2016-01-27| 851.41
#2016-01-28| 845.03
#2016-01-29| 855.28
#2016-02-01| 858.55
#2016-02-02| 840.73
#2016-02-03| 838.95
#2016-02-04| 848.80
#2016-02-05| 839.77
#2016-02-08| 810.90
#2016-02-09| 808.98
#2016-02-10| 815.74
#2016-02-11| 796.53
#2016-02-12| 812.37
#2016-02-15| 829.51
#2016-02-16| 825.91
#2016-02-17| 847.17
#2016-02-18| 846.16
#2016-02-19| 839.18
#2016-02-22| 848.05
#2016-02-23| 837.50
#2016-02-24| 817.72
#2016-02-25| 834.91
#2016-02-26| 839.16
#2016-02-29| 840.92
#2016-03-01| 852.46
#2016-03-02| 856.29
#2016-03-03| 862.18
#2016-03-04| 874.31
#2016-03-07| 871.32
#2016-03-08| 867.67
#2016-03-09| 868.80
#2016-03-10| 865.09
#2016-03-11| 887.85
#2016-03-14| 889.29
#2016-03-15| 879.09
#2016-03-16| 877.14
#2016-03-17| 897.90
#2016-03-18| 899.32
#2016-03-21| 895.18
#2016-03-22| 891.42
#2016-03-23| 886.09
#2016-03-24| 872.49
#2016-03-25| 872.48
#2016-03-28| 876.85
#2016-03-29| 877.88
#2016-03-30| 903.99
#2016-03-31| 898.47
#2016-04-01| 883.10
#2016-04-04| 889.92
#2016-04-05| 872.16
#2016-04-06| 878.31
#2016-04-07| 873.40
#2016-04-08| 886.27
#2016-04-11| 892.62
#2016-04-12| 892.55
#2016-04-13| 907.83
#2016-04-14| 909.15
#2016-04-15| 908.42
#2016-04-18| 914.58
#2016-04-19| 932.09
#2016-04-20| 932.99
#2016-04-21| 926.73
#2016-04-22| 919.66
#2016-04-25| 916.87
#2016-04-26| 921.97
#2016-04-27| 924.60
#2016-04-28| 928.48
#2016-04-29| 920.78
#2016-05-02| 924.56
#2016-05-03| 908.45
#2016-05-04| 896.18
#2016-05-05| 892.49
#2016-05-06| 891.34
#2016-05-09| 892.76
#2016-05-10| 900.69
#2016-05-11| 900.69
#2016-05-12| 894.55
#2016-05-13| 890.56
#2016-05-16| 892.98
#2016-05-17| 893.79
#2016-05-18| 896.18
#2016-05-19| 880.79
#2016-05-20| 892.24
#2016-05-23| 888.28
#2016-05-24| 904.52
#2016-05-25| 915.01
#2016-05-26| 919.46
#2016-05-27| 917.41
#2016-05-30| 918.63
#2016-05-31| 911.16
#2016-06-01| 906.29
#2016-06-02| 906.34
#2016-06-03| 913.52
#2016-06-06| 920.32
#2016-06-07| 930.03
#2016-06-08| 929.51
#2016-06-09| 915.38
#2016-06-10| 891.58
#2016-06-13| 876.05
#2016-06-14| 852.30
#2016-06-15| 862.28
#2016-06-16| 849.31
#2016-06-17| 868.93
#2016-06-20| 907.07
#2016-06-21| 908.28
#2016-06-22| 912.80
#2016-06-23| 931.87
#2016-06-24| 851.96
#2016-06-27| 807.51
#2016-06-28| 833.58
#2016-06-29| 863.53
#2016-06-30| 873.40
#2016-07-01| 881.28
#2016-07-04| 875.79
#2016-07-05| 859.08
#2016-07-06| 842.09
#2016-07-07| 851.30
#2016-07-08| 861.83
#2016-07-11| 877.17
#2016-07-12| 888.28
#2016-07-13| 889.82
#2016-07-14| 897.61
#2016-07-15| 893.65
#2016-07-18| 893.92
#2016-07-19| 887.09
#2016-07-20| 895.69
#2016-07-21| 894.15
#2016-07-22| 891.78
#2016-07-25| 892.83
#2016-07-26| 894.36
#2016-07-27| 898.95
#2016-07-28| 897.97
#2016-07-29| 911.71
#2016-08-01| 905.62
#2016-08-02| 897.48
#2016-08-03| 893.57
#2016-08-04| 898.66
#2016-08-05| 902.26
#2016-08-08| 904.01
#2016-08-09| 915.05
#2016-08-10| 917.50
#2016-08-11| 927.29
#2016-08-12| 925.66
#2016-08-15| 927.79
#2016-08-16| 925.22
#2016-08-17| 918.89
#2016-08-18| 930.08
#2016-08-19| 922.18
#2016-08-22| 922.41
#2016-08-23| 930.09
#2016-08-24| 925.92
#2016-08-25| 920.91
#2016-08-26| 925.90
#2016-08-29| 914.62
#2016-08-30| 916.79
#2016-08-31| 911.45
#2016-09-01| 915.67
#2016-09-02| 931.87
#2016-09-05| 931.84
#2016-09-06| 937.44
#2016-09-07| 940.72
#2016-09-08| 940.87
#2016-09-09| 924.67
#2016-09-12| 915.96
#2016-09-13| 908.81
#2016-09-14| 908.61
#2016-09-15| 913.13
#2016-09-16| 899.73
#2016-09-19| 911.29
#2016-09-20| 909.56
#2016-09-21| 911.09
#2016-09-22| 934.22
#2016-09-23| 925.89
#2016-09-26| 915.54
#2016-09-27| 910.15
#2016-09-28| 915.62
#2016-09-29| 919.77
#2016-09-30| 920.14
#2016-10-03| 919.83
#2016-10-04| 922.61
#2016-10-05| 920.98
#2016-10-06| 914.87
#2016-10-07| 908.23
#2016-10-10| 912.96
#2016-10-11| 899.32
#2016-10-12| 891.69
#2016-10-13| 884.73
#2016-10-14| 893.87
#2016-10-17| 886.46
#2016-10-18| 898.15
#2016-10-19| 901.36
#2016-10-20| 900.04
#2016-10-21| 895.73
#2016-10-24| 897.90
#2016-10-25| 893.55
#2016-10-26| 894.36
#2016-10-27| 894.28
#2016-10-28| 892.95
#2016-10-31| 891.79
#2016-11-01| 889.56
#2016-11-02| 884.77
#2016-11-03| 882.51
#2016-11-04| 876.34
#2016-11-07| 883.32
#2016-11-08| 887.67
#2016-11-09| 891.74
#2016-11-10| 883.96
#2016-11-11| 876.41
#2016-11-14| 867.23
#2016-11-15| 871.19
#2016-11-16| 865.53
#2016-11-17| 871.23
#2016-11-18| 860.26
#2016-11-21| 867.01
#2016-11-22| 866.97
#2016-11-23| 861.02
#2016-11-24| 866.33
#2016-11-25| 870.89
#2016-11-28| 863.76
#2016-11-29| 868.16
#2016-11-30| 870.37
#2016-12-01| 868.64
#2016-12-02| 868.43
#2016-12-05| 878.68
#2016-12-06| 887.47
#2016-12-07| 898.37
#2016-12-08| 897.45
#2016-12-09| 899.65
#2016-12-12| 902.49
#2016-12-13| 914.90
#2016-12-14| 911.21
#2016-12-15| 898.04
#2016-12-16| 900.17
#2016-12-19| 901.61
#2016-12-20| 901.56
#2016-12-21| 904.41
#2016-12-22| 903.95
#2016-12-23| 904.56
#2016-12-26| 904.55
#2016-12-27| 905.74
#2016-12-28| 903.85
#2016-12-29| 909.92
#2016-12-30| 917.35
#2017-01-02| 921.41
#2017-01-03| 914.60
#2017-01-04| 921.56
#2017-01-05| 932.41
#2017-01-06| 930.34
#2017-01-09| 923.66
#2017-01-10| 928.07
#2017-01-11| 919.28
#2017-01-12| 930.58
#2017-01-13| 936.23
#2017-01-16| 927.19
#2017-01-17| 933.15
#2017-01-18| 934.78
#2017-01-19| 926.50
#2017-01-20| 931.37
#2017-01-23| 933.33
#2017-01-24| 937.21
#2017-01-25| 947.80
#2017-01-26| 944.01
#2017-01-27| 944.24
#2017-01-30| 933.55
#2017-01-31| 936.94
#2017-02-01| 940.69
#2017-02-02| 942.14
#2017-02-03| 946.50
#2017-02-06| 935.25
#2017-02-07| 933.11
#2017-02-08| 936.85
#2017-02-09| 940.55
#2017-02-10| 939.07
#2017-02-13| 944.73
#2017-02-14| 941.29
#2017-02-15| 945.98
#2017-02-16| 952.14
#2017-02-17| 947.99
#2017-02-20| 949.45
#2017-02-21| 948.09
#2017-02-22| 948.21
#2017-02-23| 952.70
#2017-02-24| 942.87
#2017-02-27| 944.83
#2017-02-28| 946.46
#2017-03-01| 954.68
#2017-03-02| 952.64
#2017-03-03| 954.70
#2017-03-06| 953.45
#2017-03-07| 949.36
#2017-03-08| 947.40
#2017-03-09| 948.64
#2017-03-10| 956.61
#2017-03-13| 961.92
#2017-03-14| 956.66
#2017-03-15| 959.62
#2017-03-16| 978.01
#2017-03-17| 980.36
#2017-03-20| 980.55
#2017-03-21| 980.20
#2017-03-22| 975.47
#2017-03-23| 981.90
#2017-03-24| 981.88
#2017-03-27| 983.63
#2017-03-28| 988.07
#2017-03-29| 981.03
#2017-03-30| 985.22
#2017-03-31| 981.28
#2017-04-03| 973.29
#2017-04-04| 976.16
#2017-04-05| 976.23
#2017-04-06| 977.45
#2017-04-07| 974.82
#2017-04-10| 973.07
#2017-04-11| 975.99
#2017-04-12| 977.38
#2017-04-13| 975.33
#2017-04-14| 975.13
#2017-04-17| 979.58
#2017-04-18| 971.04
#2017-04-19| 974.40
#2017-04-20| 981.62
#2017-04-21| 975.16
#2017-04-24|1011.91
#2017-04-25|1020.30
#2017-04-26|1020.10
#2017-04-27|1017.09
#2017-04-28|1017.84
#2017-05-01|1019.27
#2017-05-02|1025.92
#2017-05-03|1025.41
#2017-05-04|1034.34
#2017-05-05|1045.46
#2017-05-08|1039.69
#2017-05-09|1040.91
#2017-05-10|1041.59
#2017-05-11|1037.38
#2017-05-12|1046.07
#2017-05-15|1053.59
#2017-05-16|1063.61
#2017-05-17|1056.70
#2017-05-18|1049.32
#2017-05-19|1062.01
#2017-05-22|1066.83
#2017-05-23|1068.32
#2017-05-24|1065.43
#2017-05-25|1067.95
#2017-05-26|1063.33
#2017-05-29|1062.30
#2017-05-30|1060.61
#2017-05-31|1064.40
#2017-06-01|1066.98
#2017-06-02|1074.36
#2017-06-05|1071.74
#2017-06-06|1065.59
#2017-06-07|1064.16
#2017-06-08|1060.67
#2017-06-09|1061.47
#2017-06-12|1051.65
#2017-06-13|1057.02
#2017-06-14|1060.61
#2017-06-15|1043.99
#2017-06-16|1055.07
#2017-06-19|1061.68
#2017-06-20|1049.77
#2017-06-21|1049.80
#2017-06-22|1051.42
#2017-06-23|1053.71
#2017-06-26|1058.08
#2017-06-27|1058.03
#2017-06-28|1064.25
#2017-06-29|1056.50
#2017-06-30|1050.95
#2017-07-03|1058.53
#2017-07-04|1054.10
#2017-07-05|1053.30
#2017-07-06|1053.28
#2017-07-07|1050.78
#2017-07-10|1054.45
#2017-07-11|1050.62
#2017-07-12|1067.58
#2017-07-13|1069.60
#2017-07-14|1076.42
#2017-07-17|1078.84
#2017-07-18|1076.77
#2017-07-19|1079.97
#2017-07-20|1086.22
#2017-07-21|1077.38
#2017-07-24|1073.66
#2017-07-25|1079.48
#2017-07-26|1082.10
#2017-07-27|1084.06
#2017-07-28|1080.88
#2017-07-31|1083.34
#2017-08-01|1091.41
#2017-08-02|1091.25
#2017-08-03|1093.50
#2017-08-04|1092.16
#2017-08-07|1095.23
#2017-08-08|1092.49
#2017-08-09|1084.56
#2017-08-10|1076.01
#2017-08-11|1068.25
#2017-08-14|1079.22
#2017-08-15|1074.02
#2017-08-16|1080.24
#2017-08-17|1077.99
#2017-08-18|1071.51
#2017-08-21|1073.73
#2017-08-22|1077.79
#2017-08-23|1077.45
#2017-08-24|1078.68
#2017-08-25|1083.92
#2017-08-28|1086.58
#2017-08-29|1081.94
#2017-08-30|1079.33
#2017-08-31|1085.38
#2017-09-01|1091.06
#2017-09-04|1087.96
#2017-09-05|1087.79
#2017-09-06|1089.53
#2017-09-07|1098.80
#2017-09-08|1101.08
#2017-09-11|1109.37
#2017-09-12|1112.26
#2017-09-13|1108.18
#2017-09-14|1105.55
#2017-09-15|1109.97
#2017-09-18|1112.28
#2017-09-19|1114.63
#2017-09-20|1116.16
#2017-09-21|1111.91
#2017-09-22|1117.25
#2017-09-25|1110.10
#2017-09-26|1100.81
#2017-09-27|1100.97
#2017-09-28|1107.88
#2017-09-29|1116.51
#2017-10-02|1114.01
#2017-10-03|1117.70
#2017-10-04|1118.12
#2017-10-05|1116.18
#2017-10-06|1113.21
#2017-10-09|1114.92
#2017-10-10|1122.89
#2017-10-11|1126.31
#2017-10-12|1127.74
#2017-10-13|1130.52
#2017-10-16|1127.45
#2017-10-17|1119.77
#2017-10-18|1124.92
#2017-10-19|1125.50
#2017-10-20|1121.76
#2017-10-23|1119.26
#2017-10-24|1116.36
#2017-10-25|1114.29
#2017-10-26|1114.94
#2017-10-27|1110.05
#2017-10-30|1116.41
#2017-10-31|1121.90
#2017-11-01|1123.81
#2017-11-02|1124.45
#2017-11-03|1121.21
#2017-11-06|1120.51
#2017-11-07|1114.91
#2017-11-08|1115.29
#2017-11-09|1107.23
#2017-11-10|1106.27
#2017-11-13|1099.29
#2017-11-14|1101.20
#2017-11-15|1099.63
#2017-11-16|1106.12
#2017-11-17|1104.91
#2017-11-20|1109.28
#2017-11-21|1112.73
#2017-11-22|1115.60
#2017-11-23|1120.61
#2017-11-24|1127.79
#2017-11-27|1121.92
#2017-11-28|1123.89
#2017-11-29|1124.68
#2017-11-30|1127.39
#2017-12-01|1114.28
#2017-12-04|1123.21
#2017-12-05|1119.64
#2017-12-06|1113.95
#2017-12-07|1113.70
#2017-12-08|1118.05
#2017-12-11|1121.97
#2017-12-12|1122.67
#2017-12-13|1123.22
#2017-12-14|1121.22
#2017-12-15|1118.60
#2017-12-18|1137.54
#2017-12-19|1133.10
#2017-12-20|1132.52
#2017-12-21|1137.37
#2017-12-22|1134.43
#2017-12-25|1134.61
#2017-12-26|1136.40
#2017-12-27|1142.29
#2017-12-28|1144.28
#2017-12-29|1150.26
#2018-01-01|1150.30
#2018-01-02|1151.45
#2018-01-03|1155.10
#2018-01-04|1169.74
#2018-01-05|1176.55
#2018-01-08|1173.81
#2018-01-09|1174.38
#2018-01-10|1174.62
#2018-01-11|1176.92
#2018-01-12|1190.08
#2018-01-15|1200.19
#2018-01-16|1198.99
#2018-01-17|1199.60
#2018-01-18|1202.48
#2018-01-19|1206.17
#2018-01-22|1213.51
#2018-01-23|1220.16
#2018-01-24|1223.84
#2018-01-25|1229.18
#2018-01-26|1227.84
#2018-01-29|1217.19
#2018-01-30|1210.27
#2018-01-31|1213.14
#2018-02-01|1208.64
#2018-02-02|1188.49
#2018-02-05|1168.04
#2018-02-06|1133.49
#2018-02-07|1151.05
#2018-02-08|1129.02
#2018-02-09|1111.92
#2018-02-12|1128.01
#2018-02-13|1129.43
#2018-02-14|1146.09
#2018-02-15|1162.19
#2018-02-16|1170.94
#2018-02-19|1159.00
#2018-02-20|1159.20
#2018-02-21|1160.63
#2018-02-22|1159.32
#2018-02-23|1160.46
#2018-02-26|1165.21
#2018-02-27|1158.53
#2018-02-28|1145.67
#2018-03-01|1130.20
#2018-03-02|1118.92
#2018-03-05|1132.13
#2018-03-06|1142.12
#2018-03-07|1145.33
#2018-03-08|1149.63
#2018-03-09|1154.44
#2018-03-12|1156.97
#2018-03-13|1153.59
#2018-03-14|1147.59
#2018-03-15|1149.43
#2018-03-16|1148.42
#2018-03-19|1140.73
#2018-03-20|1142.05
#2018-03-21|1140.48
#2018-03-22|1127.04
#2018-03-23|1121.91
#2018-03-26|1121.31
#2018-03-27|1130.23
#2018-03-28|1129.07
#2018-03-29|1130.15
#2018-03-30|1130.14
#2018-04-02|1131.30
#2018-04-03|1122.37
#2018-04-04|1119.13
#2018-04-05|1139.39
#2018-04-06|1138.82
#2018-04-09|1143.06
#2018-04-10|1155.88
#2018-04-11|1152.19
#2018-04-12|1155.13
#2018-04-13|1156.62
#2018-04-16|1156.81
#2018-04-17|1164.22
#2018-04-18|1172.05
#2018-04-19|1172.01
#2018-04-20|1163.46
#2018-04-23|1161.40
#2018-04-24|1160.56
#2018-04-25|1147.38
#2018-04-26|1153.30
#2018-04-27|1155.68
#2018-04-30|1156.33
#2018-05-01|1146.34
#2018-05-02|1149.79
#2018-05-03|1140.83
#2018-05-04|1146.86
#2018-05-07|1152.57
#2018-05-08|1148.45
#2018-05-09|1156.17
#2018-05-10|1159.49
#2018-05-11|1168.18
#2018-05-14|1170.49
#2018-05-15|1158.67
#2018-05-16|1154.87
#2018-05-17|1161.93
#2018-05-18|1156.39
#2018-05-21|1158.25
#2018-05-22|1164.90
#2018-05-23|1145.08
#2018-05-24|1141.43
#2018-05-25|1136.62
#2018-05-28|1131.27
#2018-05-29|1110.12
#2018-05-30|1117.66
#2018-05-31|1116.27
#2018-06-01|1127.04
#2018-06-04|1134.80
#2018-06-05|1127.76
#2018-06-06|1137.98
#2018-06-07|1139.79
#2018-06-08|1130.75
#2018-06-11|1142.54
#2018-06-12|1139.28
#2018-06-13|1138.89
#2018-06-14|1140.22
#2018-06-15|1124.81
#2018-06-18|1115.97
#2018-06-19|1103.25
#2018-06-20|1108.53
#2018-06-21|1101.60
#2018-06-22|1117.19
#2018-06-25|1098.79
#2018-06-26|1096.86
#2018-06-27|1097.93
#2018-06-28|1088.02
#2018-06-29|1106.90
#2018-07-02|1091.72
#2018-07-03|1104.75
#2018-07-04|1105.42
#2018-07-05|1115.26
#2018-07-06|1122.31
#2018-07-09|1130.22
#2018-07-10|1130.71
#2018-07-11|1116.15
#2018-07-12|1120.61
#2018-07-13|1121.04
#2018-07-16|1121.07
#2018-07-17|1121.96
#2018-07-18|1124.12
#2018-07-19|1118.64
#2018-07-20|1126.19
#2018-07-23|1124.05
#2018-07-24|1134.01
#2018-07-25|1128.63
#2018-07-26|1136.33
#2018-07-27|1140.50
#2018-07-30|1143.32
#2018-07-31|1144.68
#2018-08-01|1137.10
#2018-08-02|1120.85
#2018-08-03|1126.64
#2018-08-06|1122.29
#2018-08-07|1131.65
#2018-08-08|1130.16
#2018-08-09|1128.63
#2018-08-10|1101.85
#2018-08-13|1096.70
#2018-08-14|1093.38
#2018-08-15|1071.62
#2018-08-16|1084.85
#2018-08-17|1084.84
#2018-08-20|1093.84
#2018-08-21|1105.80
#2018-08-22|1113.47
#2018-08-23|1109.70
#2018-08-24|1116.10
#2018-08-27|1126.70
#2018-08-28|1130.55
#2018-08-29|1130.75
#2018-08-30|1122.40
#2018-08-31|1111.84
#2018-09-03|1111.34
#2018-09-04|1095.83
#2018-09-05|1089.76
#2018-09-06|1084.75
#2018-09-07|1081.97
#2018-09-10|1088.10
#2018-09-11|1086.04
#2018-09-12|1094.13
#2018-09-13|1098.52
#2018-09-14|1101.16
#2018-09-17|1104.78
#2018-09-18|1107.73
#2018-09-19|1109.30
#2018-09-20|1124.68
#2018-09-21|1131.27
#2018-09-24|1128.33
#2018-09-25|1132.52
#2018-09-26|1132.19
#2018-09-27|1129.77
#2018-09-28|1115.11
#2018-10-01|1113.95
#2018-10-02|1104.78
#2018-10-03|1108.66
#2018-10-04|1094.48
#2018-10-05|1084.15
#2018-10-08|1069.07
#2018-10-09|1071.13
#2018-10-10|1059.60
#2018-10-11|1041.59
#2018-10-12|1041.45
#2018-10-15|1044.42
#2018-10-16|1060.92
#2018-10-17|1052.02
#2018-10-18|1042.68
#2018-10-19|1041.83
#2018-10-22|1035.57
#2018-10-23|1017.70
#2018-10-24|1010.01
#2018-10-25|1013.34
#2018-10-26|1004.40
#2018-10-29|1014.82
#2018-10-30|1012.28
#2018-10-31|1027.28
#2018-11-01|1038.78
#2018-11-02|1041.55
#2018-11-05|1042.91
#2018-11-06|1041.49
#2018-11-07|1057.56
#2018-11-08|1054.90
#2018-11-09|1043.79
#2018-11-12|1024.18
#2018-11-13|1032.56
#2018-11-14|1030.00
#2018-11-15|1022.33
#2018-11-16|1027.39
#2018-11-19|1025.83
#2018-11-20|1009.44
#2018-11-21|1020.12
#2018-11-22|1015.52
#2018-11-23|1012.56
#2018-11-26|1024.77
#2018-11-27|1018.20
#2018-11-28|1017.98
#2018-11-29|1030.36
#2018-11-30|1021.63
#2018-12-03|1035.44
#2018-12-04|1028.53
#2018-12-05|1015.69
#2018-12-06| 987.42
#2018-12-07| 995.30
#2018-12-10| 974.35
#2018-12-11| 984.55
#2018-12-12|1004.46
#2018-12-13|1001.42
#2018-12-14| 990.35
#2018-12-17| 982.73
#2018-12-18| 977.36
#2018-12-19| 985.52
#2018-12-20| 970.56
#2018-12-21| 970.17
#2018-12-24| 966.28
#2018-12-25| 966.07
#2018-12-26| 964.59
#2018-12-27| 949.73
#2018-12-28| 971.16
#2018-12-31| 975.19
#2019-01-01| 975.23
#2019-01-02| 967.07
#2019-01-03| 962.06
#2019-01-04| 990.73
#2019-01-07| 994.12
#2019-01-08|1000.03
#2019-01-09|1011.93
#2019-01-10|1016.59
#2019-01-11|1013.86
#2019-01-14|1008.73
#2019-01-15|1009.26
#2019-01-16|1011.49
#2019-01-17|1010.16
#2019-01-18|1026.70
#2019-01-21|1024.82
#2019-01-22|1020.14
#2019-01-23|1021.89
#2019-01-24|1022.33
#2019-01-25|1032.55
#2019-01-28|1025.48
#2019-01-29|1032.24
#2019-01-30|1036.63
#2019-01-31|1043.25
#2019-02-01|1044.84
#2019-02-04|1041.50
#2019-02-05|1054.45
#2019-02-06|1053.35
#2019-02-07|1035.67
#2019-02-08|1027.29
#2019-02-11|1030.67
#2019-02-12|1037.93
#2019-02-13|1041.54
#2019-02-14|1036.61
#2019-02-15|1050.17
#2019-02-18|1056.69
#2019-02-19|1057.03
#2019-02-20|1066.09
#2019-02-21|1063.49
#2019-02-22|1065.44
#2019-02-25|1069.25
#2019-02-26|1074.00
#2019-02-27|1072.90
#2019-02-28|1073.72
#2019-03-01|1077.47
#2019-03-04|1074.64
#2019-03-05|1074.56
#2019-03-06|1075.40
#2019-03-07|1063.04
#2019-03-08|1054.00
#2019-03-11|1060.82
#2019-03-12|1064.94
#2019-03-13|1074.47
#2019-03-14|1081.71
#2019-03-15|1091.48
#2019-03-18|1096.09
#2019-03-19|1103.14
#2019-03-20|1093.95
#2019-03-21|1095.21
#2019-03-22|1074.58
#2019-03-25|1073.20
#2019-03-26|1077.01
#2019-03-27|1074.36
#2019-03-28|1071.58
#2019-03-29|1078.31
#2019-04-01|1091.26
#2019-04-02|1091.84
#2019-04-03|1106.56
#2019-04-04|1103.15
#2019-04-05|1105.37
#2019-04-08|1107.38
#2019-04-09|1101.31
#2019-04-10|1103.03
#2019-04-11|1105.94
#2019-04-12|1111.87
#2019-04-15|1113.20
#2019-04-16|1115.87
#2019-04-17|1117.88
#2019-04-18|1114.67
#2019-04-19|1114.68
#2019-04-22|1113.95
#2019-04-23|1113.76
#2019-04-24|1111.59
#2019-04-25|1104.35
#2019-04-26|1109.04
#2019-04-29|1110.52
#2019-04-30|1114.34
#2019-05-01|1116.37
#2019-05-02|1105.94
#2019-05-03|1111.17
#2019-05-06|1102.33
#2019-05-07|1086.68
#2019-05-08|1090.01
#2019-05-09|1075.47
#2019-05-10|1080.42
#2019-05-13|1067.44
#2019-05-14|1075.06
#2019-05-15|1079.26
#2019-05-16|1090.75
#2019-05-17|1084.58
#2019-05-20|1075.06
#2019-05-21|1082.14
#2019-05-22|1078.54
#2019-05-23|1063.01
#2019-05-24|1074.01
#2019-05-27|1075.32
#2019-05-28|1070.82
#2019-05-29|1054.35
#2019-05-30|1058.43
#2019-05-31|1052.52
#2019-06-03|1062.56
#2019-06-04|1070.55
#2019-06-05|1076.72
#2019-06-06|1078.26
#2019-06-07|1093.68
#2019-06-10|1094.61
#2019-06-11|1102.02
#2019-06-12|1098.82
#2019-06-13|1095.98
#2019-06-14|1087.61
#2019-06-17|1086.56
#2019-06-18|1101.59
#2019-06-19|1104.82
#2019-06-20|1116.96
#2019-06-21|1115.63
#2019-06-24|1119.43
#2019-06-25|1117.31
#2019-06-26|1113.83
#2019-06-27|1113.43
#2019-06-28|1122.71
#2019-07-01|1125.26
#2019-07-02|1126.17
#2019-07-03|1133.92
#2019-07-04|1135.53
#2019-07-05|1121.49
#2019-07-08|1120.11
#2019-07-09|1113.25
#2019-07-10|1116.31
#2019-07-11|1115.38
#2019-07-12|1114.94
#2019-07-15|1118.71
#2019-07-16|1119.17
#2019-07-17|1114.86
#2019-07-18|1112.24
#2019-07-19|1114.06
#2019-07-22|1115.49
#2019-07-23|1119.05
#2019-07-24|1118.91
#2019-07-25|1114.20
#2019-07-26|1113.26
#2019-07-29|1114.95
#2019-07-30|1100.06
#2019-07-31|1101.36
#2019-08-01|1098.04
#2019-08-02|1075.38
#2019-08-05|1057.67
#2019-08-06|1053.60
#2019-08-07|1057.68
#2019-08-08|1074.73
#2019-08-09|1065.97
#2019-08-12|1064.06
#2019-08-13|1067.07
#2019-08-14|1045.14
#2019-08-15|1039.27
#2019-08-16|1051.04
#2019-08-19|1061.67
#2019-08-20|1054.44
#2019-08-21|1067.60
#2019-08-22|1062.39
#2019-08-23|1057.30
#2019-08-26|1056.86
#2019-08-27|1061.65
#2019-08-28|1057.54
#2019-08-29|1067.56
#2019-08-30|1070.78
#2019-09-02|1069.81
#2019-09-03|1067.26
#2019-09-04|1083.76
#2019-09-05|1093.21
#2019-09-06|1096.88
#2019-09-09|1095.35
#2019-09-10|1095.51
#2019-09-11|1100.47
#2019-09-12|1106.39
#2019-09-13|1115.25
#2019-09-16|1101.68
#2019-09-17|1104.84
#2019-09-18|1106.10
#2019-09-19|1111.83
#2019-09-20|1110.07
#2019-09-23|1100.14
#2019-09-24|1100.28
#2019-09-25|1089.96
#2019-09-26|1095.00
#2019-09-27|1100.65
#2019-09-30|1099.22
#2019-10-01|1086.74
#2019-10-02|1061.14
#2019-10-03|1065.00
#2019-10-04|1072.44
#2019-10-07|1081.43
#2019-10-08|1066.36
#2019-10-09|1072.73
#2019-10-10|1082.96
#2019-10-11|1109.12
#2019-10-14|1102.86
#2019-10-15|1115.39
#2019-10-16|1115.32
#2019-10-17|1121.48
#2019-10-18|1120.46
#2019-10-21|1128.00
#2019-10-22|1128.45
#2019-10-23|1127.88
#2019-10-24|1133.48
#2019-10-25|1133.48
#2019-10-28|1136.79
#2019-10-29|1137.38
#2019-10-30|1138.56
#2019-10-31|1135.92
#2019-11-01|1145.09
#2019-11-04|1155.61
#2019-11-05|1150.13
#2019-11-06|1152.79
#2019-11-07|1154.35
#2019-11-08|1148.47
#2019-11-11|1149.13
#2019-11-12|1151.17
#2019-11-13|1148.18
#2019-11-14|1144.02
#2019-11-15|1153.82
#2019-11-18|1156.31
#2019-11-19|1155.65
#2019-11-20|1149.91
#2019-11-21|1146.41
#2019-11-22|1147.00
#2019-11-25|1155.37
#2019-11-26|1155.63
#2019-11-27|1157.67
#2019-11-28|1156.97
#2019-11-29|1153.95
#2019-12-02|1141.39
#2019-12-03|1134.74
#2019-12-04|1148.50
#2019-12-05|1147.40
#2019-12-06|1156.36
#2019-12-09|1155.83
#2019-12-10|1154.47
#2019-12-11|1157.25
#2019-12-12|1164.84
#2019-12-13|1179.03
#2019-12-16|1194.93
#2019-12-17|1190.01
#2019-12-18|1186.67
#2019-12-19|1187.73
#2019-12-20|1193.20
#2019-12-23|1193.09
#2019-12-24|1195.59
#2019-12-25|1195.63
#2019-12-26|1196.78
#2019-12-27|1205.85
#2019-12-30|1200.17
#2019-12-31|1201.42
#2020-01-01|1201.42
#2020-01-02|1209.95
#2020-01-03|1202.70
#2020-01-06|1200.45
#2020-01-07|1197.87
#2020-01-08|1197.88
#2020-01-09|1199.93
#2020-01-10|1199.86
#2020-01-13|1199.49
#2020-01-14|1201.99
#2020-01-15|1205.62
#2020-01-16|1207.25
#2020-01-17|1213.40
#2020-01-20|1210.73
#2020-01-21|1210.41
#2020-01-22|1207.12
#2020-01-23|1195.34
#2020-01-24|1202.91
#2020-01-27|1174.40
#2020-01-28|1182.23
#2020-01-29|1187.15
#2020-01-30|1179.16
#2020-01-31|1170.90
#2020-02-03|1170.90
#2020-02-04|1188.36
#2020-02-05|1199.16
#2020-02-06|1201.46
#2020-02-07|1196.55
#2020-02-10|1192.73
#2020-02-11|1202.85
#2020-02-12|1208.21
#2020-02-13|1202.75
#2020-02-14|1200.70
#2020-02-17|1202.68
#2020-02-18|1197.20
#2020-02-19|1204.14
#2020-02-20|1194.98
#2020-02-21|1194.18
#2020-02-24|1149.35
#2020-02-25|1130.02
#2020-02-26|1130.75
#2020-02-27|1100.61
#2020-02-28|1060.63
#2020-03-02|1076.23
#2020-03-03|1096.61
#2020-03-04|1107.51
#2020-03-05|1096.65
#2020-03-06|1068.66
#2020-03-09| 997.56
#2020-03-10| 981.11
#2020-03-11| 967.48
#2020-03-12| 842.11
#2020-03-13| 852.89
#2020-03-16| 815.28
#2020-03-17| 821.49
#2020-03-18| 777.73
#2020-03-19| 791.93
#2020-03-20| 805.50
#2020-03-23| 776.01
#2020-03-24| 843.95
#2020-03-25| 873.23
#2020-03-26| 911.86
#2020-03-27| 883.78
#2020-03-30| 892.35
#2020-03-31| 903.39
#2020-04-01| 874.43
#2020-04-02| 874.44
#2020-04-03| 861.68
#2020-04-06| 892.16
#2020-04-07| 916.70
#2020-04-08| 914.68
#2020-04-09| 935.57
#2020-04-10| 935.53
#2020-04-13| 933.29
#2020-04-14| 944.21
#2020-04-15| 908.05
#2020-04-16| 908.57
#2020-04-17| 934.73
#2020-04-20| 940.49
#2020-04-21| 907.70
#2020-04-22| 921.35
#2020-04-23| 930.49
#2020-04-24| 919.46
#2020-04-27| 938.59
#2020-04-28| 953.41
#2020-04-29| 972.46
#2020-04-30| 961.30
#2020-05-01| 957.10
#2020-05-04| 925.52
#2020-05-05| 939.16
#2020-05-06| 932.04
#2020-05-07| 941.07
#2020-05-08| 957.86
#2020-05-11| 950.43
#2020-05-12| 957.61
#2020-05-13| 936.01
#2020-05-14| 913.82
#2020-05-15| 918.41
#2020-05-18| 959.75
#2020-05-19| 962.24
#2020-05-20| 975.89
#2020-05-21| 964.92
#2020-05-22| 959.73
#2020-05-25| 973.57
#2020-05-26| 992.54
#2020-05-27| 993.86
#2020-05-28|1017.03
#2020-05-29|1007.93
#2020-06-01|1020.61
#2020-06-02|1041.67
#2020-06-03|1071.57
#2020-06-04|1075.17
#2020-06-05|1098.45
#2020-06-08|1095.18
#2020-06-09|1087.26
#2020-06-10|1082.45
#2020-06-11|1041.59
#2020-06-12|1032.58
#2020-06-15|1031.25
#2020-06-16|1056.89
#2020-06-17|1064.05
#2020-06-18|1056.05
#2020-06-19|1059.65
#2020-06-22|1057.78
#2020-06-23|1079.66
#2020-06-24|1044.75
#2020-06-25|1046.36
#2020-06-26|1040.64
#2020-06-29|1049.14
#2020-06-30|1048.13
#2020-07-01|1053.54
#2020-07-02|1071.27
#2020-07-03|1064.03
#2020-07-06|1087.20
#2020-07-07|1077.87
#2020-07-08|1075.17
#2020-07-09|1064.38
#2020-07-10|1075.65
#2020-07-13|1090.92
#2020-07-14|1084.76
#2020-07-15|1105.68
#2020-07-16|1102.11
#2020-07-17|1102.78
#2020-07-20|1112.64
#2020-07-21|1121.14
#2020-07-22|1121.19
#2020-07-23|1121.54
#2020-07-24|1105.84
#2020-07-27|1116.82
#2020-07-28|1116.40
#2020-07-29|1120.08
#2020-07-30|1096.94
#2020-07-31|1089.00
#2020-08-03|1102.28
#2020-08-04|1103.38
#2020-08-05|1120.84
#2020-08-06|1109.28
#2020-08-07|1106.71
#2020-08-10|1108.61
#2020-08-11|1127.11
#2020-08-12|1143.46
#2020-08-13|1140.33
#2020-08-14|1126.08
#2020-08-17|1132.43
#2020-08-18|1131.61
#2020-08-19|1137.34
#2020-08-20|1119.37
#2020-08-21|1112.17
#2020-08-24|1132.98
#2020-08-25|1130.33
#2020-08-26|1139.49
#2020-08-27|1130.26
#2020-08-28|1134.45
#2020-08-31|1132.22
#2020-09-01|1129.33
#2020-09-02|1134.89
#2020-09-03|1120.30
#2020-09-04|1104.85
#2020-09-07|1124.77
#2020-09-08|1109.10
#2020-09-09|1129.50
#2020-09-10|1128.97
#2020-09-11|1126.74
#2020-09-14|1132.15
#2020-09-15|1137.49
#2020-09-16|1142.09
#2020-09-17|1134.15
#2020-09-18|1131.20
#2020-09-21|1084.22
#2020-09-22|1083.58
#2020-09-23|1086.29
#2020-09-24|1072.51
#2020-09-25|1069.33
#2020-09-28|1094.05
#2020-09-29|1096.76
#2020-09-30|1095.22
#2020-10-01|1098.60
#2020-10-02|1099.79
#2020-10-05|1115.93
#2020-10-06|1116.39
#2020-10-07|1111.99
#2020-10-08|1119.68
#2020-10-09|1132.38
#2020-10-12|1139.69
#2020-10-13|1127.16
#2020-10-14|1127.91
#2020-10-15|1098.94
#2020-10-16|1114.62
#2020-10-19|1118.59
#2020-10-20|1119.52
#2020-10-21|1109.63
#2020-10-22|1103.90
#2020-10-23|1111.39
#2020-10-26|1090.66
#2020-10-27|1081.55
#2020-10-28|1041.51
#2020-10-29|1031.98
#2020-10-30|1032.97
#2020-11-02|1048.75
#2020-11-03|1081.39
#2020-11-04|1101.49
#2020-11-05|1123.81
#2020-11-06|1126.83
#2020-11-09|1166.62
#2020-11-10|1176.71
#2020-11-11|1182.93
#2020-11-12|1178.54
#2020-11-13|1179.36
#2020-11-16|1194.91
#2020-11-17|1195.46
#2020-11-18|1200.75
#2020-11-19|1188.08
#2020-11-20|1195.39
#2020-11-23|1189.56
#2020-11-24|1205.98
#2020-11-25|1208.61
#2020-11-26|1208.05
#2020-11-27|1216.99
#2020-11-30|1205.04
#2020-12-01|1220.21
#2020-12-02|1225.17
#2020-12-03|1233.76
#2020-12-04|1239.58
#2020-12-07|1235.83
#2020-12-08|1236.64
#2020-12-09|1237.56
#2020-12-10|1237.21
#2020-12-11|1225.60
#2020-12-14|1232.42
#2020-12-15|1238.06
#2020-12-16|1251.82
#2020-12-17|1262.11
#2020-12-18|1257.11
#2020-12-21|1224.85
#2020-12-22|1234.17
#2020-12-23|1249.01
#2020-12-24|1250.18
#2020-12-25|1250.19
#2020-12-28|1261.28
#2020-12-29|1273.20
#2020-12-30|1275.26
#2020-12-31|1265.22
#2021-01-01|1265.22
#2021-01-04|1277.34
#2021-01-05|1275.07
#2021-01-06|1292.58
#2021-01-07|1296.82
#2021-01-08|1305.45
#2021-01-11|1286.30
#2021-01-12|1288.47
#2021-01-13|1290.25
#2021-01-14|1296.69
#2021-01-15|1279.65
#2021-01-18|1279.65
#2021-01-19|1283.28
#2021-01-20|1290.01
#2021-01-21|1294.64
#2021-01-22|1289.06
#2021-01-25|1275.01
#2021-01-26|1286.22
#2021-01-27|1264.17
#2021-01-28|1268.03
#2021-01-29|1247.24
#2021-02-01|1255.24
#2021-02-02|1265.80
#2021-02-03|1268.99
#2021-02-04|1272.50
#2021-02-05|1277.93
#2021-02-08|1284.07
#2021-02-09|1288.80
#2021-02-10|1289.92
#2021-02-11|1295.42
#2021-02-12|1302.39
#2021-02-15|1321.66
#2021-02-16|1319.06
#2021-02-17|1300.10
#2021-02-18|1294.21
#2021-02-19|1306.86
#2021-02-22|1302.06
#2021-02-23|1298.07
#2021-02-24|1299.98
#2021-02-25|1307.07
#2021-02-26|1275.88
#2021-03-01|1291.07
#2021-03-02|1295.18
#2021-03-03|1297.35
#2021-03-04|1290.80
#2021-03-05|1267.58
#2021-03-08|1286.93
#2021-03-09|1299.49
#2021-03-10|1306.62
#2021-03-11|1320.64
#2021-03-12|1314.83
#2021-03-15|1312.27
#2021-03-16|1320.73
#2021-03-17|1316.11
#2021-03-18|1324.87
#2021-03-19|1313.01
#2021-03-22|1316.91
#2021-03-23|1307.11
#2021-03-24|1302.72
#2021-03-25|1295.76
#2021-03-26|1310.29
#2021-03-29|1309.88
#2021-03-30|1314.72
#2021-03-31|1314.39
#2021-04-01|1323.86
#2021-04-02|1323.91
#2021-04-05|1329.45
#2021-04-06|1341.91
#2021-04-07|1345.62
#2021-04-08|1353.14
#2021-04-09|1353.40
#2021-04-12|1349.18
#2021-04-13|1352.79
#2021-04-14|1360.86
#2021-04-15|1368.12
#2021-04-16|1381.45
#2021-04-19|1385.55
#2021-04-20|1363.05
#2021-04-21|1369.51
#2021-04-22|1378.08
#2021-04-23|1379.36
#2021-04-26|1386.97
#2021-04-27|1385.92
#2021-04-28|1387.26
#2021-04-29|1386.83
#2021-04-30|1373.71
#2021-05-03|1385.61
#2021-05-04|1362.30
#2021-05-05|1384.00
#2021-05-06|1390.22
#2021-05-07|1412.66
#2021-05-10|1416.64
#2021-05-11|1389.47
#2021-05-12|1384.11
#2021-05-13|1382.01
#2021-05-14|1404.83
#2021-05-17|1406.78
#2021-05-18|1417.86
#2021-05-19|1396.12
#2021-05-20|1414.20
#2021-05-21|1419.36
#2021-05-24|1425.17
#2021-05-25|1428.58
#2021-05-26|1426.07
#2021-05-27|1427.76
#2021-05-28|1433.88
#2021-05-31|1432.37
#2021-06-01|1445.40
#2021-06-02|1445.86
#2021-06-03|1436.12
#2021-06-04|1444.41
#2021-06-07|1450.64
#2021-06-08|1451.64
#2021-06-09|1453.46
#2021-06-10|1452.81
#2021-06-11|1454.94
#2021-06-14|1459.51
#2021-06-15|1461.17
#2021-06-16|1463.32
#2021-06-17|1439.79
#2021-06-18|1407.06
#2021-06-21|1422.80
#2021-06-22|1424.43
#2021-06-23|1421.14
#2021-06-24|1431.07
#2021-06-25|1435.96
#2021-06-28|1424.09
#2021-06-29|1425.44
#2021-06-30|1409.59
#2021-07-01|1418.72
#2021-07-02|1419.32
#2021-07-05|1425.76
#2021-07-06|1414.28
#2021-07-07|1421.82
#2021-07-08|1404.60
#2021-07-09|1424.05
#2021-07-12|1433.94
#2021-07-13|1429.04
#2021-07-14|1427.73
#2021-07-15|1414.43
#2021-07-16|1409.18
#2021-07-19|1376.39
#2021-07-20|1378.44
#2021-07-21|1403.45
#2021-07-22|1411.23
#2021-07-23|1422.08
#2021-07-26|1426.14
#2021-07-27|1420.44
#2021-07-28|1427.47
#2021-07-29|1445.65
#2021-07-30|1435.57
#2021-08-02|1447.03
#2021-08-03|1446.92
#2021-08-04|1453.40
#2021-08-05|1458.29
#2021-08-06|1448.16
#2021-08-09|1448.21
#2021-08-10|1450.58
#2021-08-11|1459.18
#2021-08-12|1460.53
#2021-08-13|1470.92
#2021-08-16|1462.62
#2021-08-17|1454.83
#2021-08-18|1456.05
#2021-08-19|1430.65
#2021-08-20|1434.21
#2021-08-23|1451.64
#2021-08-24|1454.91
#2021-08-25|1453.37
#2021-08-26|1449.35
#2021-08-27|1459.78
#2021-08-30|1462.39
#2021-08-31|1458.37
#2021-09-01|1471.01
#2021-09-02|1477.02
#2021-09-03|1470.72
#2021-09-06|1477.70
#2021-09-07|1469.21
#2021-09-08|1450.33
#2021-09-09|1449.42
#2021-09-10|1447.47
#2021-09-13|1449.34
#2021-09-14|1450.03
#2021-09-15|1438.68
#2021-09-16|1436.70
#2021-09-17|1421.31
#2021-09-20|1396.10
#2021-09-21|1413.12
#2021-09-22|1428.17
#2021-09-23|1443.06
#2021-09-24|1425.53
#2021-09-27|1422.05
#2021-09-28|1390.12
#2021-09-29|1391.81
#2021-09-30|1388.55
#2021-10-01|1384.49
#2021-10-04|1382.36
#2021-10-05|1394.24
#2021-10-06|1374.70
#2021-10-07|1399.04
#2021-10-08|1397.35
#2021-10-11|1398.76
#2021-10-12|1395.21
#2021-10-13|1407.37
#2021-10-14|1425.23
#2021-10-15|1438.04
#2021-10-18|1430.43
#2021-10-19|1440.54
#2021-10-20|1446.09
#2021-10-21|1443.96
#2021-10-22|1450.11
#2021-10-25|1446.77
#2021-10-26|1455.38
#2021-10-27|1449.45
#2021-10-28|1462.61
#2021-10-29|1450.21
#2021-11-01|1462.20
#2021-11-02|1463.05
#2021-11-03|1469.11
#2021-11-04|1470.81
#2021-11-05|1472.40
#2021-11-08|1477.42
#2021-11-09|1474.31
#2021-11-10|1468.57
#2021-11-11|1468.22
#2021-11-12|1468.41
#2021-11-15|1470.97
#2021-11-16|1464.26
#2021-11-17|1461.10
#2021-11-18|1458.82
#2021-11-19|1449.08
#2021-11-22|1438.46
#2021-11-23|1422.97
#2021-11-24|1415.82
#2021-11-25|1423.71
#2021-11-26|1383.50
#2021-11-29|1387.61
#2021-11-30|1374.97
#2021-12-01|1408.16
#2021-12-02|1391.11
#2021-12-03|1378.85
#2021-12-06|1395.55
#2021-12-07|1425.51
#2021-12-08|1428.22
#2021-12-09|1420.98
#2021-12-10|1417.22
#2021-12-13|1407.19
#2021-12-14|1395.39
#2021-12-15|1395.88
#2021-12-16|1420.32
#2021-12-17|1408.58
#2021-12-20|1390.75
#2021-12-21|1407.89
#2021-12-22|1428.05
#2021-12-23|1440.39
#2021-12-24|1441.60
#2021-12-27|1449.13
#2021-12-28|1454.88
#2021-12-29|1459.48
#2021-12-30|1458.83
#2021-12-31|1461.18
#2022-01-03|1458.72
#2022-01-04|1473.84
#2022-01-05|1478.55
#2022-01-06|1455.53
#2022-01-07|1457.66
#2022-01-10|1433.71
#2022-01-11|1449.38
#2022-01-12|1469.81
#2022-01-13|1474.23
#2022-01-14|1457.18
#2022-01-17|1462.79
#2022-01-18|1441.05
#2022-01-19|1445.29
#2022-01-20|1453.43
#2022-01-21|1427.58
#2022-01-24|1368.61
#2022-01-25|1374.49
#2022-01-26|1398.58
#2022-01-27|1391.32
#2022-01-28|1379.46
#2022-01-31|1395.37
#2022-02-01|1417.81
#2022-02-02|1429.33
#2022-02-03|1420.49
#2022-02-04|1405.21
#2022-02-07|1415.29
#2022-02-08|1413.21
#2022-02-09|1438.29
#2022-02-10|1440.22
#2022-02-11|1424.43
#2022-02-14|1387.70
#2022-02-15|1412.80
#2022-02-16|1415.47
#2022-02-17|1406.36
#2022-02-18|1391.56
#2022-02-21|1372.35
#2022-02-22|1373.22
#2022-02-23|1367.88
#2022-02-24|1297.27
#2022-02-25|1356.09
#2022-02-28|1351.41
#2022-03-01|1310.62
#2022-03-02|1313.48
#2022-03-03|1288.21
#2022-03-04|1226.76
#2022-03-07|1207.61
#2022-03-08|1199.41
#2022-03-09|1272.22
#2022-03-10|1250.46
#2022-03-11|1256.26
#2022-03-14|1271.06
#2022-03-15|1266.54
#2022-03-16|1307.48
#2022-03-17|1328.45
#2022-03-18|1332.64
#2022-03-21|1333.96
#2022-03-22|1341.92
#2022-03-23|1326.79
#2022-03-24|1325.28
#2022-03-25|1323.69
#2022-03-28|1323.50
#2022-03-29|1362.40
#2022-03-30|1365.31
#2022-03-31|1348.33
#2022-04-01|1345.09
#2022-04-04|1351.16
#2022-04-05|1346.00
#2022-04-06|1324.34
#2022-04-07|1321.18
#2022-04-08|1334.87
#2022-04-11|1331.01
#2022-04-12|1323.73
#2022-04-13|1320.55
#2022-04-14|1320.25
#2022-04-15|1320.28
#2022-04-18|1320.17
#2022-04-19|1311.80
#2022-04-20|1331.00
#2022-04-21|1332.31
#2022-04-22|1301.28
#2022-04-25|1269.74
#2022-04-26|1253.15
#2022-04-27|1247.24
#2022-04-28|1255.06
#2022-04-29|1268.28
#2022-05-02|1248.32
#2022-05-03|1256.09
#2022-05-04|1244.16
#2022-05-05|1233.66
#2022-05-06|1217.18
#2022-05-09|1176.50
#2022-05-10|1186.34
#2022-05-11|1207.14
#2022-05-12|1183.67
#2022-05-13|1206.25
#2022-05-16|1208.58
#2022-05-17|1238.50
#2022-05-18|1222.36
#2022-05-19|1215.18
#2022-05-20|1220.45
#2022-05-23|1249.63
#2022-05-24|1242.15
#2022-05-25|1243.90
#2022-05-26|1258.66
#2022-05-27|1275.39
#2022-05-30|1292.17
#2022-05-31|1275.56
#2022-06-01|1258.00
#2022-06-02|1270.63
#2022-06-03|1267.77
#2022-06-06|1278.79
#2022-06-07|1273.26
#2022-06-08|1268.88
#2022-06-09|1242.71
#2022-06-10|1196.72
#2022-06-13|1155.83
#2022-06-14|1140.87
#2022-06-15|1157.12
#2022-06-16|1138.81
#2022-06-17|1134.75
#2022-06-20|1154.81
#2022-06-21|1161.95
#2022-06-22|1156.84
#2022-06-23|1140.02
#2022-06-24|1171.51
#2022-06-27|1183.89
#2022-06-28|1177.92
#2022-06-29|1166.50
#2022-06-30|1145.73
#2022-07-01|1139.07
#2022-07-04|1149.82
#2022-07-05|1106.61
#2022-07-06|1118.96
#2022-07-07|1137.87
#2022-07-08|1143.87
#2022-07-11|1127.79
#2022-07-12|1129.52
#2022-07-13|1124.47
#2022-07-14|1094.80
#2022-07-15|1122.84
#2022-07-18|1146.55
#2022-07-19|1170.45
#2022-07-20|1164.07
#2022-07-21|1166.44
#2022-07-22|1174.42
#2022-07-25|1174.06
#2022-07-26|1164.93
#2022-07-27|1168.74
#2022-07-28|1184.78
#2022-07-29|1203.69
#2022-08-01|1210.39
#2022-08-02|1197.98
#2022-08-03|1195.54
#2022-08-04|1207.51
#2022-08-05|1194.18
#2022-08-08|1209.81
#2022-08-09|1203.14
#2022-08-10|1229.21
#2022-08-11|1230.43
#2022-08-12|1220.25
#2022-08-15|1218.07
#2022-08-16|1218.77
#2022-08-17|1205.84
#2022-08-18|1206.91
#2022-08-19|1187.24
#2022-08-22|1167.99
#2022-08-23|1166.31
#2022-08-24|1168.71
#2022-08-25|1172.28
#2022-08-26|1157.14
#2022-08-29|1143.31
#2022-08-30|1136.06
#2022-08-31|1130.61
#2022-09-01|1097.61
#2022-09-02|1130.02
#2022-09-05|1112.45
#2022-09-06|1112.40
#2022-09-07|1110.57
#2022-09-08|1116.85
#2022-09-09|1143.89
#2022-09-12|1174.15
#2022-09-13|1142.84
#2022-09-14|1131.14
#2022-09-15|1123.36
#2022-09-16|1109.13
#2022-09-19|1105.99
#2022-09-20|1092.63
#2022-09-21|1089.43
#2022-09-22|1064.32
#2022-09-23|1027.74
#2022-09-26|1017.69
#2022-09-27|1014.32
#2022-09-28|1018.01
#2022-09-29|1014.75
#2022-09-30|1030.33
#2022-10-03|1040.53
#2022-10-04|1087.79
#2022-10-05|1066.29
#2022-10-06|1058.47
#2022-10-07|1041.23
#2022-10-10|1028.17
#2022-10-11|1023.02
#2022-10-12|1016.95
#2022-10-13|1025.88
#2022-10-14|1035.88
#2022-10-17|1062.05
#2022-10-18|1069.25
#2022-10-19|1056.95
#2022-10-20|1064.99
#2022-10-21|1053.55
#2022-10-24|1075.50
#2022-10-25|1099.54
#2022-10-26|1117.15
#2022-10-27|1111.56
#2022-10-28|1107.02
#2022-10-31|1103.92
#2022-11-01|1109.55
#2022-11-02|1106.71
#2022-11-03|1083.68
#2022-11-04|1120.24
#2022-11-07|1135.40
#2022-11-08|1150.29
#2022-11-09|1143.00
#2022-11-10|1191.34
#2022-11-11|1209.88
#2022-11-14|1211.38
#2022-11-15|1220.08
#2022-11-16|1213.70
#2022-11-17|1199.64
#2022-11-18|1216.93
#2022-11-21|1201.80
#2022-11-22|1215.93
#2022-11-23|1233.64
#2022-11-24|1243.46
#2022-11-25|1242.94
#2022-11-28|1234.41
#2022-11-29|1229.18
#2022-11-30|1231.16
#2022-12-01|1262.03
#2022-12-02|1258.37
#2022-12-05|1260.59
#2022-12-06|1250.82
#2022-12-07|1243.05
#2022-12-08|1246.20
#2022-12-09|1255.63
#2022-12-12|1247.09
#2022-12-13|1277.39
#2022-12-14|1277.65
#2022-12-15|1242.29
#2022-12-16|1223.68
#2022-12-19|1223.89
#2022-12-20|1226.16
#2022-12-21|1244.23
#2022-12-22|1231.50
#2022-12-23|1233.61
#2022-12-26|1233.55
#2022-12-27|1238.52
#2022-12-28|1234.33
#2022-12-29|1248.09
#2022-12-30|1232.97
#2023-01-02|1244.24
#2023-01-03|1247.51
#2023-01-04|1270.11
#2023-01-05|1257.37
#2023-01-06|1281.78
#2023-01-09|1309.91
#2023-01-10|1300.24
#2023-01-11|1307.57
#2023-01-12|1322.55
#2023-01-13|1332.46
#2023-01-16|1337.97
#2023-01-17|1340.19
#2023-01-18|1347.89
#2023-01-19|1322.28
#2023-01-20|1332.31
#2023-01-23|1343.36
#2023-01-24|1341.24
#2023-01-25|1340.69
#2023-01-26|1339.93
#2023-01-27|1341.42
#2023-01-30|1342.31
#2023-01-31|1336.96
#2023-02-01|1343.85
#2023-02-02|1362.84
#2023-02-03|1357.82
#2023-02-06|1331.87
#2023-02-07|1329.63
#2023-02-08|1335.86
#2023-02-09|1349.03
#2023-02-10|1326.47
#2023-02-13|1343.81
#2023-02-14|1344.89
#2023-02-15|1345.28
#2023-02-16|1347.84
#2023-02-17|1344.19
#2023-02-20|1347.93
#2023-02-21|1343.94
#2023-02-22|1332.77
#2023-02-23|1329.86
#2023-02-24|1308.29
#2023-02-27|1329.04
#2023-02-28|1325.62
#2023-03-01|1325.60
#2023-03-02|1324.86
#2023-03-03|1334.67
#2023-03-06|1345.16
#2023-03-07|1323.34
#2023-03-08|1320.02
#2023-03-09|1320.23
#2023-03-10|1317.66
#2023-03-13|1292.17
#2023-03-14|1309.82
#2023-03-15|1250.23
#2023-03-16|1275.15
#2023-03-17|1263.02
#2023-03-20|1284.20
#2023-03-21|1306.78
#2023-03-22|1312.61
#2023-03-23|1323.12
#2023-03-24|1291.18
#2023-03-27|1306.25
#2023-03-28|1312.42
#2023-03-29|1328.95
#2023-03-30|1352.58
#2023-03-31|1355.48
#2023-04-03|1358.52
#2023-04-04|1367.99
#2023-04-05|1358.90
#2023-04-06|1367.25
#2023-04-07|1367.22
#2023-04-10|1356.97
#2023-04-11|1373.88
#2023-04-12|1383.82
#2023-04-13|1399.16
#2023-04-14|1402.14
#2023-04-17|1391.13
#2023-04-18|1402.58
#2023-04-19|1400.46
#2023-04-20|1401.72
#2023-04-21|1405.28
#2023-04-24|1413.30
#2023-04-25|1401.71
#2023-04-26|1398.64
#2023-04-27|1397.86
#2023-04-28|1409.44
#2023-05-01|1402.92
#2023-05-02|1385.76
#2023-05-03|1400.03
#2023-05-04|1387.21
#2023-05-05|1402.90
#2023-05-08|1409.83
#2023-05-09|1398.14
#2023-05-10|1394.35
#2023-05-11|1388.39
#2023-05-12|1387.43
#2023-05-15|1391.44
#2023-05-16|1386.02
#2023-05-17|1378.80
#2023-05-18|1377.37
#2023-05-19|1388.31
#2023-05-22|1391.38
#2023-05-23|1380.02
#2023-05-24|1353.74
#2023-05-25|1344.82
#2023-05-26|1357.42
#2023-05-29|1356.34
#2023-05-30|1346.75
#2023-05-31|1324.35
#2023-06-01|1343.69
#2023-06-02|1363.47
#2023-06-05|1356.21
#2023-06-06|1358.99
#2023-06-07|1359.09
#2023-06-08|1367.50
#2023-06-09|1364.33
#2023-06-12|1365.11
#2023-06-13|1379.98
#2023-06-14|1391.50
#2023-06-15|1397.92
#2023-06-16|1407.11
#2023-06-19|1392.76
#2023-06-20|1381.33
#2023-06-21|1380.68
#2023-06-22|1374.62
#2023-06-23|1360.28
#2023-06-26|1362.24
#2023-06-27|1368.47
#2023-06-28|1371.31
#2023-06-29|1371.03
#2023-06-30|1389.47
#2023-07-03|1386.91
#2023-07-04|1387.44
#2023-07-05|1374.34
#2023-07-06|1341.26
#2023-07-07|1352.54
#2023-07-10|1358.02
#2023-07-11|1370.11
#2023-07-12|1407.52
#2023-07-13|1426.36
#2023-07-14|1430.87
#2023-07-17|1420.89
#2023-07-18|1430.36
#2023-07-19|1428.11
#2023-07-20|1428.81
#2023-07-21|1428.96
#2023-07-24|1425.63
#2023-07-25|1427.72
#2023-07-26|1422.54
#2023-07-27|1432.08
#2023-07-28|1435.82
#2023-07-31|1436.70
#2023-08-01|1417.79
#2023-08-02|1391.51
#2023-08-03|1383.77
#2023-08-04|1399.47
#2023-08-07|1398.18
#2023-08-08|1388.16
#2023-08-09|1399.22
#2023-08-10|1416.53
#2023-08-11|1395.90
#2023-08-14|1388.77
#2023-08-15|1380.26
#2023-08-16|1375.39
#2023-08-17|1361.77
#2023-08-18|1351.53
#2023-08-21|1354.65
#2023-08-22|1359.18
#2023-08-23|1364.37
#2023-08-24|1358.54
#2023-08-25|1349.31
#2023-08-28|1365.86
#2023-08-29|1381.70
#2023-08-30|1391.68
#2023-08-31|1378.56
#2023-09-01|1373.71
#2023-09-04|1370.38
#2023-09-05|1357.64
#2023-09-06|1349.91
#2023-09-07|1347.81
#2023-09-08|1352.10
#2023-09-11|1361.01
#2023-09-12|1354.69
#2023-09-13|1353.01
#2023-09-14|1363.99
#2023-09-15|1366.74
#2023-09-18|1353.29
#2023-09-19|1354.50
#2023-09-20|1370.46
#2023-09-21|1345.84
#2023-09-22|1341.92
#2023-09-25|1324.11
#2023-09-26|1316.23
#2023-09-27|1304.93
#2023-09-28|1315.94
#2023-09-29|1324.06
#2023-10-02|1299.75
#2023-10-03|1283.69
#2023-10-04|1283.54
#2023-10-05|1291.50
#2023-10-06|1302.72
#2023-10-09|1299.80
#2023-10-10|1331.63
#2023-10-11|1337.16
#2023-10-12|1329.80
#2023-10-13|1311.34
#2023-10-16|1319.69
#2023-10-17|1321.89
#2023-10-18|1303.45
#2023-10-19|1291.71
#2023-10-20|1276.98
#2023-10-23|1280.05
#2023-10-24|1282.34
#2023-10-25|1281.64
#2023-10-26|1270.83
#2023-10-27|1264.63
#2023-10-30|1274.09
#2023-10-31|1274.62
#2023-11-01|1279.44
#2023-11-02|1309.04
#2023-11-03|1324.61
#2023-11-06|1324.79
#2023-11-07|1315.30
#2023-11-08|1321.87
#2023-11-09|1333.57
#2023-11-10|1314.79
#2023-11-13|1326.10
#2023-11-14|1361.41
#2023-11-15|1371.36
#2023-11-16|1364.52
#2023-11-17|1378.94
#2023-11-20|1387.05
#2023-11-21|1385.78
#2023-11-22|1381.21
#2023-11-23|1390.88
#2023-11-24|1399.07
#2023-11-27|1393.63
#2023-11-28|1395.93
#2023-11-29|1401.06
#2023-11-30|1400.63
#2023-12-01|1404.65
#2023-12-04|1401.51
#2023-12-05|1404.58
#2023-12-06|1409.34
#2023-12-07|1404.52
#2023-12-08|1412.30
#2023-12-11|1413.07
#2023-12-12|1414.98
#2023-12-13|1415.97
#2023-12-14|1454.71
#2023-12-15|1445.09
#2023-12-18|1440.71
#2023-12-19|1455.50
#2023-12-20|1456.80
#2023-12-21|1456.48
#2023-12-22|1460.43
#2023-12-25|1460.27
#2023-12-26|1460.63
#2023-12-27|1475.67
#2023-12-28|1474.16
#2023-12-29|1470.31
#2024-01-01|1470.48
#2024-01-02|1455.44
#2024-01-03|1438.15
#2024-01-04|1454.85
#2024-01-05|1454.16
#2024-01-08|1458.07
#2024-01-09|1448.06
#2024-01-10|1451.88
#2024-01-11|1438.88
#2024-01-12|1453.36
#2024-01-15|1443.77
#2024-01-16|1430.45
#2024-01-17|1410.70
#2024-01-18|1419.20
#2024-01-19|1419.92
#2024-01-22|1430.45
#2024-01-23|1420.63
#2024-01-24|1446.44
#2024-01-25|1441.16
#2024-01-26|1462.00
#2024-01-29|1456.70
#2024-01-30|1463.74
#2024-01-31|1467.25
#2024-02-01|1457.17
#2024-02-02|1453.51
#2024-02-05|1442.94
#2024-02-06|1454.52
#2024-02-07|1452.32
#2024-02-08|1451.00
#2024-02-09|1452.88
#2024-02-12|1458.27
#2024-02-13|1438.37
#2024-02-14|1445.74
#2024-02-15|1460.96
#2024-02-16|1471.15
#2024-02-19|1473.32
#2024-02-20|1479.82
#2024-02-21|1475.02
#2024-02-22|1487.86
#2024-02-23|1495.52
#2024-02-26|1494.10
#2024-02-27|1496.25
#2024-02-28|1488.59
#2024-02-29|1486.84
#2024-03-01|1497.07
#2024-03-04|1500.55
#2024-03-05|1498.32
#2024-03-06|1508.99
#2024-03-07|1528.59
#2024-03-08|1533.59
#2024-03-11|1524.35
#2024-03-12|1537.45
#2024-03-13|1543.82
#2024-03-14|1533.75
#2024-03-15|1528.54
#2024-03-18|1524.64
#2024-03-19|1524.44
#2024-03-20|1524.52
#2024-03-21|1539.17
#2024-03-22|1533.37
#2024-03-25|1537.37
#2024-03-26|1539.58
#2024-03-27|1540.52
#2024-03-28|1541.48
#2024-03-29|1541.49
#2024-04-01|1533.48
#2024-04-02|1525.26
#2024-04-03|1537.48
#2024-04-04|1546.98
#2024-04-05|1527.76
#2024-04-08|1540.14
#2024-04-09|1531.71
#2024-04-10|1519.22
#2024-04-11|1507.18
#2024-04-12|1499.91
#2024-04-15|1500.30
#2024-04-16|1478.43
#2024-04-17|1480.28
#2024-04-18|1486.24
#2024-04-19|1488.13
#2024-04-22|1495.22
#2024-04-23|1518.85
#2024-04-24|1512.02
#2024-04-25|1506.37
#2024-04-26|1520.00
#2024-04-29|1526.37
#2024-04-30|1515.00
#2024-05-01|1511.54
#2024-05-02|1510.82
#2024-05-03|1528.62
#2024-05-06|1538.81
#2024-05-07|1556.80
#2024-05-08|1558.48
#2024-05-09|1566.96
#2024-05-10|1577.23
#2024-05-13|1584.06
#2024-05-14|1588.97
#2024-05-15|1603.12
#2024-05-16|1603.19
#2024-05-17|1603.14
#2024-05-20|1605.93
#2024-05-21|1603.93
#2024-05-22|1594.28
#2024-05-23|1593.71
#2024-05-24|1592.81
#2024-05-27|1599.41
#2024-05-28|1592.88
#2024-05-29|1567.77
#2024-05-30|1579.75
#2024-05-31|1586.46
#2024-06-03|1594.85
#2024-06-04|1587.17
#2024-06-05|1597.11
#2024-06-06|1610.02
#2024-06-07|1597.44
#2024-06-10|1582.33
#2024-06-11|1566.86
#2024-06-12|1601.56
#2024-06-13|1571.31
#2024-06-14|1546.14
#2024-06-17|1551.17
#2024-06-18|1565.94
#2024-06-19|1565.90
#2024-06-20|1575.45
#2024-06-21|1558.94
#2024-06-24|1576.34
#2024-06-25|1568.71
#2024-06-26|1557.50
#2024-06-27|1555.03
#2024-06-28|1553.44
#2024-07-01|1559.37
#2024-07-02|1554.26
#2024-07-03|1574.60
#2024-07-04|1584.58
#2024-07-05|1584.00
#2024-07-08|1585.12
#2024-07-09|1568.59
#2024-07-10|1582.86
#2024-07-11|1600.86
#2024-07-12|1619.47
#2024-07-15|1604.51
#2024-07-16|1594.60
#2024-07-17|1594.31
#2024-07-18|1588.82
#2024-07-19|1573.70
#2024-07-22|1587.46
#2024-07-23|1584.70
#2024-07-24|1576.27
#2024-07-25|1566.18
#2024-07-26|1579.08
#2024-07-29|1569.89
#2024-07-30|1574.92
#2024-07-31|1590.66
#2024-08-01|1567.69
#2024-08-02|1543.33
#2024-08-05|1516.69
#2024-08-06|1515.19
#2024-08-07|1538.17
#2024-08-08|1537.93
#2024-08-09|1548.80
#2024-08-12|1549.23
#2024-08-13|1561.01
#2024-08-14|1579.51
#2024-08-15|1592.36
#2024-08-16|1598.25
#2024-08-19|1618.95
#2024-08-20|1618.27
#2024-08-21|1625.05
#2024-08-22|1629.24
#2024-08-23|1645.87
#2024-08-26|1645.30
#2024-08-27|1647.00
#2024-08-28|1646.68
#2024-08-29|1650.99
#2024-08-30|1652.05
#2024-09-02|1651.95
#2024-09-03|1631.76
#2024-09-04|1623.00
#2024-09-05|1612.66
#2024-09-06|1601.56
#2024-09-09|1602.79
#2024-09-10|1590.60
#2024-09-11|1589.29
#2024-09-12|1606.93
#2024-09-13|1626.01
#2024-09-16|1628.27
#2024-09-17|1634.93
#2024-09-18|1626.25
#2024-09-19|1650.22
#2024-09-20|1629.97
#2024-09-23|1635.66
#2024-09-24|1649.62
#2024-09-25|1651.94
#2024-09-26|1671.71
#2024-09-27|1680.79
#2024-09-30|1662.39
#2024-10-01|1643.61
#2024-10-02|1638.35
#2024-10-03|1620.76
#2024-10-04|1620.39
#2024-10-07|1624.96
#2024-10-08|1615.51
#2024-10-09|1622.41
#2024-10-10|1616.57
#2024-10-11|1628.97
#2024-10-14|1632.70
#2024-10-15|1617.89
#2024-10-16|1611.94
#2024-10-17|1617.65
#2024-10-18|1625.64
#2024-10-21|1612.14
#2024-10-22|1605.28
#2024-10-23|1594.61
#2024-10-24|1598.78
#2024-10-25|1603.39
#2024-10-28|1608.08
#2024-10-29|1596.61
#2024-10-30|1586.70
#2024-10-31|1566.75
#2024-11-01|1582.65
#2024-11-04|1584.50
#2024-11-05|1587.12
#2024-11-06|1554.86
#2024-11-07|1575.38
#2024-11-08|1556.21
#2024-11-11|1558.26
#2024-11-12|1523.06
#2024-11-13|1519.04
#2024-11-14|1532.86
#2024-11-15|1515.52
#2024-11-18|1521.99
#2024-11-19|1517.44
#2024-11-20|1508.28
#2024-11-21|1514.42
#2024-11-22|1517.44
#2024-11-25|1528.77
#2024-11-26|1520.22
#2024-11-27|1529.18
#2024-11-28|1533.52
#2024-11-29|1543.58
#2024-12-02|1542.17
#2024-12-03|1555.46
#2024-12-04|1562.70
#2024-12-05|1575.82
#2024-12-06|1577.05
#2024-12-09|1584.38
#2024-12-10|1563.17
#2024-12-11|1565.37
#2024-12-12|1561.25
#2024-12-13|1555.07
#2024-12-16|1556.04
#2024-12-17|1548.87
#2024-12-18|1547.03
#2024-12-19|1510.26
#2024-12-20|1499.01
#2024-12-23|1500.27
#2024-12-24|1503.11
#2024-12-25|1503.32
#2024-12-26|1504.06
#2024-12-27|1517.22
#2024-12-30|1504.07
#2024-12-31|1508.33
#2025-01-01|1508.34
#2025-01-02|1506.52
#2025-01-03|1501.63
#2025-01-06|1530.17
#2025-01-07|1531.89
#2025-01-08|1518.85
#2025-01-09|1525.90
#2025-01-10|1506.31
#2025-01-13|1490.67
#2025-01-14|1504.03
#2025-01-15|1525.11
#2025-01-16|1538.98
#2025-01-17|1549.61
#2025-01-20|1565.45
#2025-01-21|1572.06
#2025-01-22|1580.91
#2025-01-23|1584.49
#2025-01-24|1602.50
#2025-01-27|1597.96
#2025-01-28|1592.05
#2025-01-29|1599.49
#2025-01-30|1614.18
#2025-01-31|1610.24
#2025-02-03|1584.31
#2025-02-04|1597.25
#2025-02-05|1611.28
#2025-02-06|1622.48
#2025-02-07|1613.22
#2025-02-10|1617.18
#2025-02-11|1624.37
#2025-02-12|1631.19
#2025-02-13|1658.31
#2025-02-14|1666.90
#2025-02-17|1670.73
#2025-02-18|1675.34
#2025-02-19|1653.77
#2025-02-20|1659.32
#2025-02-21|1664.58
#2025-02-24|1664.18
#2025-02-25|1671.50
#2025-02-26|1689.61
#2025-02-27|1668.70
#2025-02-28|1666.43
#2025-03-03|1698.21
#2025-03-04|1669.05
#2025-03-05|1721.53
#2025-03-06|1730.98
#2025-03-07|1730.83
#2025-03-10|1702.99
#2025-03-11|1688.45
#2025-03-12|1700.78
#2025-03-13|1690.15
#2025-03-14|1711.25
#2025-03-17|1732.51
#2025-03-18|1743.59
#2025-03-19|1738.02
#2025-03-20|1726.38
#2025-03-21|1710.12
#2025-03-24|1705.86
#2025-03-25|1718.77
#2025-03-26|1704.40
#2025-03-27|1701.52
#2025-03-28|1692.72
#2025-03-31|1664.72
#2025-04-01|1684.13
#2025-04-02|1682.13
#2025-04-03|1638.81
#2025-04-04|1573.43
#2025-04-07|1494.82
#2025-04-08|1533.82
#2025-04-09|1496.87
#2025-04-10|1573.56
#2025-04-11|1594.37
#2025-04-14|1641.96
#2025-04-15|1661.58
#2025-04-16|1667.42
#2025-04-17|1660.33
#2025-04-18|1660.26
#2025-04-21|1680.78
#2025-04-22|1684.65
#2025-04-23|1696.57
#2025-04-24|1706.35
#2025-04-25|1711.91
#2025-04-28|1722.55
#2025-04-29|1729.97
#2025-04-30|1735.35
#2025-05-01|1723.00
#2025-05-02|1765.88
#2025-05-05|1766.79
#2025-05-06|1763.15
#2025-05-07|1758.28
#2025-05-08|1752.25
#2025-05-09|1760.26
#2025-05-12|1757.89
#2025-05-13|1767.45
#2025-05-14|1771.49
#2025-05-15|1778.71
#2025-05-16|1781.64
#2025-05-19|1802.10
#2025-05-20|1817.78
#2025-05-21|1829.11
#2025-05-22|1807.52
#2025-05-23|1801.74
#2025-05-26|1826.21
#2025-05-27|1825.40
#2025-05-28|1808.61
#2025-05-29|1813.90
#2025-05-30|1815.87
#2025-06-02|1826.73
#2025-06-03|1822.10
#2025-06-04|1837.99
#2025-06-05|1844.95
#2025-06-06|1840.17
#2025-06-09|1841.93
#2025-06-10|1844.50
#2025-06-11|1848.12
#2025-06-12|1857.76
#2025-06-13|1835.16
#2025-06-16|1849.46
#2025-06-17|1823.24
#2025-06-18|1814.11
#2025-06-19|1793.98
#2025-06-20|1803.60
#2025-06-23|1800.88
#2025-06-24|1835.24
#2025-06-25|1821.19
#2025-06-26|1835.42
#2025-06-27|1857.22
#2025-06-30|1854.05
#2025-07-01|1857.65
#2025-07-02|1860.60
#2025-07-03|1867.06
#2025-07-04|1862.88
#2025-07-07|1864.58
#2025-07-08|1864.39
#2025-07-09|1882.61
#2025-07-10|1887.43
#2025-07-11|1870.11
#2025-07-14|1866.29
#2025-07-15|1849.46
#2025-07-16|1836.61
#2025-07-17|1852.44
#2025-07-18|1861.87
#2025-07-21|1869.12
#2025-07-22|1866.39
#2025-07-23|1888.19
#2025-07-24|1897.29
#2025-07-25|1885.58
#2025-07-28|1867.21
#2025-07-29|1855.67
#2025-07-30|1848.21
#2025-07-31|1829.25
#2025-08-01|1811.45
#2025-08-04|1830.34
#2025-08-05|1832.73
#2025-08-06|1841.48
#2025-08-07|1859.16
#2025-08-08|1867.38
#2025-08-11|1857.35
#2025-08-12|1870.66
#2025-08-13|1892.75
#2025-08-14|1894.73
#2025-08-15|1902.57
#2025-08-18|1895.94
#2025-08-19|1910.02
#2025-08-20|1912.47
#2025-08-21|1905.71
#2025-08-22|1929.98
#2025-08-25|1917.03
#2025-08-26|1896.74
#2025-08-27|1888.73
#2025-08-28|1897.89
#2025-08-29|1891.37
#2025-09-01|1896.90
#2025-09-02|1862.27
#2025-09-03|1874.88
#2025-09-04|1880.38
#2025-09-05|1893.62
#2025-09-08|1904.44
#2025-09-09|1904.15
#2025-09-10|1903.60
#2025-09-11|1913.03
#2025-09-12|1911.44
#2025-09-15|1923.91
#2025-09-16|1916.97
#2025-09-17|1916.04
#2025-09-18|1919.21
#2025-09-19|1914.45
#2025-09-22|1914.68
#2025-09-23|1923.16
#2025-09-24|1911.62
#2025-09-25|1888.99
#2025-09-26|1906.39
#2025-09-29|1915.93
#2025-09-30|1928.94
#2025-10-01|1951.21
#2025-10-02|1955.84
#2025-10-03|1970.41
#2025-10-06|1966.58
#2025-10-07|1955.04
#2025-10-08|1963.92
#2025-10-09|1950.69
#2025-10-10|1926.58
#2025-10-13|1931.73
#2025-10-14|1929.94
#2025-10-15|1946.28
#2025-10-16|1968.11
#2025-10-17|1947.40
#2025-10-20|1966.28
#2025-10-21|1959.51
#2025-10-22|1956.72
#2025-10-23|1965.01
#2025-10-24|1971.14
#2025-10-27|1976.66
#2025-10-28|1977.44
#2025-10-29|1977.79
#2025-10-30|1959.89
#2025-10-31|1946.49
#2025-11-03|1946.05
#2025-11-04|1934.05
#2025-11-05|1938.46
#2025-11-06|1937.04
#2025-11-07|1931.33
#2025-11-10|1955.47
#2025-11-11|1988.00
#2025-11-12|2003.63
#2025-11-13|2000.49
#2025-11-14|1975.11
#2025-11-17|1962.63
#2025-11-18|1926.00
#2025-11-19|1921.14
#2025-11-20|1925.80
#2025-11-21|1913.54
#2025-11-24|1921.58
#2025-11-25|1943.89
#2025-11-26|1970.50
#2025-11-27|1972.09
#2025-11-28|1979.10
#2025-12-01|1981.07
#2025-12-02|1978.67
#2025-12-03|1989.67
#2025-12-04|2000.01
#2025-12-05|1996.62
#2025-12-08|1991.53
#2025-12-09|1990.53
#2025-12-10|1994.85
#2025-12-11|2025.80
#2025-12-12|2012.78
#2025-12-15|2031.31
#2025-12-16|2022.61
#2025-12-17|2020.50
#2025-12-18|2034.65
#2025-12-19|2039.48
#2025-12-22|2046.60
#2025-12-23|2055.75
#2025-12-24|2056.58
#2025-12-25|2055.83
#2025-12-26|2055.62
#2025-12-29|2054.90
#2025-12-30|2065.97
#2025-12-31|2061.55
#2026-01-01|2062.01
#2026-01-02|2078.46
#2026-01-05|2089.77
#2026-01-06|2102.85
#2026-01-07|2099.62
#2026-01-08|2091.47
#2026-01-09|2107.70
#2026-01-12|2121.97
#2026-01-13|2115.78
#2026-01-14|2121.45
#2026-01-15|2121.04
#2026-01-16|2119.21