Table Data - NASDAQ Europe, Middle East and Africa Mid Cap Index
| Title | NASDAQ Europe, Middle East and Africa Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMEAMC |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:57 PM CDT |
| Notes | For more information about this series, see: NQEMEAMC Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 532.53 |
| 2001-04-02 | 528.71 |
| 2001-04-03 | 517.67 |
| 2001-04-04 | 524.39 |
| 2001-04-05 | 531.61 |
| 2001-04-06 | 529.38 |
| 2001-04-09 | 534.08 |
| 2001-04-10 | 539.71 |
| 2001-04-11 | 541.08 |
| 2001-04-12 | 545.77 |
| 2001-04-13 | . |
| 2001-04-16 | 541.79 |
| 2001-04-17 | 538.94 |
| 2001-04-18 | 550.39 |
| 2001-04-19 | 561.86 |
| 2001-04-20 | 566.94 |
| 2001-04-23 | 556.44 |
| 2001-04-24 | 553.99 |
| 2001-04-25 | 553.70 |
| 2001-04-26 | 560.90 |
| 2001-04-27 | 563.49 |
| 2001-04-30 | 569.31 |
| 2001-05-01 | 570.12 |
| 2001-05-02 | 571.88 |
| 2001-05-03 | 564.71 |
| 2001-05-04 | 565.06 |
| 2001-05-07 | 565.11 |
| 2001-05-08 | 563.57 |
| 2001-05-09 | 558.87 |
| 2001-05-10 | 561.17 |
| 2001-05-11 | 556.58 |
| 2001-05-14 | 550.44 |
| 2001-05-15 | 555.43 |
| 2001-05-16 | 558.41 |
| 2001-05-17 | 564.42 |
| 2001-05-18 | 564.39 |
| 2001-05-21 | 566.93 |
| 2001-05-22 | 568.64 |
| 2001-05-23 | 562.51 |
| 2001-05-24 | 559.48 |
| 2001-05-25 | 558.67 |
| 2001-05-28 | . |
| 2001-05-29 | 553.54 |
| 2001-05-30 | 548.66 |
| 2001-05-31 | 546.15 |
| 2001-06-01 | 543.70 |
| 2001-06-04 | 545.47 |
| 2001-06-05 | 549.28 |
| 2001-06-06 | 546.61 |
| 2001-06-07 | 545.32 |
| 2001-06-08 | 542.69 |
| 2001-06-11 | 532.91 |
| 2001-06-12 | 529.49 |
| 2001-06-13 | 534.09 |
| 2001-06-14 | 530.16 |
| 2001-06-15 | 526.98 |
| 2001-06-18 | 523.72 |
| 2001-06-19 | 522.46 |
| 2001-06-20 | 514.99 |
| 2001-06-21 | 518.05 |
| 2001-06-22 | 520.37 |
| 2001-06-25 | 523.79 |
| 2001-06-26 | 516.62 |
| 2001-06-27 | 515.77 |
| 2001-06-28 | 516.48 |
| 2001-06-29 | 519.35 |
| 2001-07-02 | 523.37 |
| 2001-07-03 | 520.25 |
| 2001-07-04 | . |
| 2001-07-05 | 506.25 |
| 2001-07-06 | 502.30 |
| 2001-07-09 | 503.92 |
| 2001-07-10 | 507.11 |
| 2001-07-11 | 504.22 |
| 2001-07-12 | 504.37 |
| 2001-07-13 | 505.37 |
| 2001-07-16 | 503.85 |
| 2001-07-17 | 499.60 |
| 2001-07-18 | 506.80 |
| 2001-07-19 | 509.73 |
| 2001-07-20 | 508.53 |
| 2001-07-23 | 506.74 |
| 2001-07-24 | 505.11 |
| 2001-07-25 | 503.53 |
| 2001-07-26 | 505.19 |
| 2001-07-27 | 511.06 |
| 2001-07-30 | 515.98 |
| 2001-07-31 | 518.36 |
| 2001-08-01 | 524.35 |
| 2001-08-02 | 529.29 |
| 2001-08-03 | 527.86 |
| 2001-08-06 | 523.66 |
| 2001-08-07 | 521.21 |
| 2001-08-08 | 516.63 |
| 2001-08-09 | 516.21 |
| 2001-08-10 | 517.04 |
| 2001-08-13 | 518.09 |
| 2001-08-14 | 520.54 |
| 2001-08-15 | 524.33 |
| 2001-08-16 | 520.22 |
| 2001-08-17 | 517.44 |
| 2001-08-20 | 512.68 |
| 2001-08-21 | 515.45 |
| 2001-08-22 | 518.11 |
| 2001-08-23 | 517.20 |
| 2001-08-24 | 522.96 |
| 2001-08-27 | 521.20 |
| 2001-08-28 | 517.23 |
| 2001-08-29 | 515.08 |
| 2001-08-30 | 506.94 |
| 2001-08-31 | 506.03 |
| 2001-09-03 | . |
| 2001-09-04 | 500.31 |
| 2001-09-05 | 495.07 |
| 2001-09-06 | 488.01 |
| 2001-09-07 | 485.77 |
| 2001-09-10 | 475.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 438.19 |
| 2001-09-18 | 430.27 |
| 2001-09-19 | 429.48 |
| 2001-09-20 | 411.00 |
| 2001-09-21 | 397.58 |
| 2001-09-24 | 413.70 |
| 2001-09-25 | 425.08 |
| 2001-09-26 | 426.35 |
| 2001-09-27 | 426.06 |
| 2001-09-28 | 433.00 |
| 2001-10-01 | 429.00 |
| 2001-10-02 | 427.14 |
| 2001-10-03 | 430.10 |
| 2001-10-04 | 442.33 |
| 2001-10-05 | 443.01 |
| 2001-10-08 | 443.49 |
| 2001-10-09 | 443.99 |
| 2001-10-10 | 451.02 |
| 2001-10-11 | 458.16 |
| 2001-10-12 | 456.88 |
| 2001-10-15 | 451.60 |
| 2001-10-16 | 456.88 |
| 2001-10-17 | 465.09 |
| 2001-10-18 | 456.97 |
| 2001-10-19 | 448.31 |
| 2001-10-22 | 450.38 |
| 2001-10-23 | 459.32 |
| 2001-10-24 | 464.01 |
| 2001-10-25 | 460.64 |
| 2001-10-26 | 468.37 |
| 2001-10-29 | 467.28 |
| 2001-10-30 | 458.08 |
| 2001-10-31 | 460.24 |
| 2001-11-01 | 464.40 |
| 2001-11-02 | 466.60 |
| 2001-11-05 | 474.15 |
| 2001-11-06 | 475.47 |
| 2001-11-07 | 480.84 |
| 2001-11-08 | 486.13 |
| 2001-11-09 | 482.58 |
| 2001-11-12 | 475.19 |
| 2001-11-13 | 482.61 |
| 2001-11-14 | 489.18 |
| 2001-11-15 | 494.57 |
| 2001-11-16 | 499.15 |
| 2001-11-19 | 500.67 |
| 2001-11-20 | 493.57 |
| 2001-11-21 | 486.04 |
| 2001-11-22 | . |
| 2001-11-23 | 489.52 |
| 2001-11-26 | 493.48 |
| 2001-11-27 | 491.74 |
| 2001-11-28 | 486.28 |
| 2001-11-29 | 486.34 |
| 2001-11-30 | 490.66 |
| 2001-12-03 | 486.58 |
| 2001-12-04 | 492.62 |
| 2001-12-05 | 506.74 |
| 2001-12-06 | 509.95 |
| 2001-12-07 | 508.50 |
| 2001-12-10 | 501.11 |
| 2001-12-11 | 499.71 |
| 2001-12-12 | 500.23 |
| 2001-12-13 | 491.13 |
| 2001-12-14 | 489.52 |
| 2001-12-17 | 499.40 |
| 2001-12-18 | 500.44 |
| 2001-12-19 | 495.02 |
| 2001-12-20 | 488.90 |
| 2001-12-21 | 488.83 |
| 2001-12-24 | 486.19 |
| 2001-12-25 | . |
| 2001-12-26 | 487.46 |
| 2001-12-27 | 496.75 |
| 2001-12-28 | 499.22 |
| 2001-12-31 | 502.97 |
| 2002-01-01 | . |
| 2002-01-02 | 507.09 |
| 2002-01-03 | 515.85 |
| 2002-01-04 | 518.45 |
| 2002-01-07 | 516.78 |
| 2002-01-08 | 513.17 |
| 2002-01-09 | 514.27 |
| 2002-01-10 | 511.18 |
| 2002-01-11 | 511.88 |
| 2002-01-14 | 505.17 |
| 2002-01-15 | 503.97 |
| 2002-01-16 | 493.38 |
| 2002-01-17 | 497.90 |
| 2002-01-18 | 498.54 |
| 2002-01-21 | . |
| 2002-01-22 | 494.98 |
| 2002-01-23 | 496.62 |
| 2002-01-24 | 498.63 |
| 2002-01-25 | 489.72 |
| 2002-01-28 | 491.50 |
| 2002-01-29 | 487.64 |
| 2002-01-30 | 481.60 |
| 2002-01-31 | 488.24 |
| 2002-02-01 | 489.36 |
| 2002-02-04 | 488.27 |
| 2002-02-05 | 482.83 |
| 2002-02-06 | 479.49 |
| 2002-02-07 | 480.59 |
| 2002-02-08 | 482.04 |
| 2002-02-11 | 486.95 |
| 2002-02-12 | 487.04 |
| 2002-02-13 | 488.88 |
| 2002-02-14 | 491.43 |
| 2002-02-15 | 491.46 |
| 2002-02-18 | . |
| 2002-02-19 | 481.66 |
| 2002-02-20 | 478.01 |
| 2002-02-21 | 481.36 |
| 2002-02-22 | 481.12 |
| 2002-02-25 | 484.45 |
| 2002-02-26 | 488.29 |
| 2002-02-27 | 493.03 |
| 2002-02-28 | 493.10 |
| 2002-03-01 | 498.08 |
| 2002-03-04 | 512.09 |
| 2002-03-05 | 511.61 |
| 2002-03-06 | 514.98 |
| 2002-03-07 | 523.27 |
| 2002-03-08 | 522.99 |
| 2002-03-11 | 521.20 |
| 2002-03-12 | 514.96 |
| 2002-03-13 | 516.85 |
| 2002-03-14 | 521.16 |
| 2002-03-15 | 524.85 |
| 2002-03-18 | 527.78 |
| 2002-03-19 | 528.78 |
| 2002-03-20 | 527.30 |
| 2002-03-21 | 527.58 |
| 2002-03-22 | 527.31 |
| 2002-03-25 | 523.88 |
| 2002-03-26 | 525.09 |
| 2002-03-27 | 524.10 |
| 2002-03-28 | 528.01 |
| 2002-03-29 | . |
| 2002-04-01 | 532.16 |
| 2002-04-02 | 530.64 |
| 2002-04-03 | 527.74 |
| 2002-04-04 | 524.58 |
| 2002-04-05 | 524.32 |
| 2002-04-08 | 516.97 |
| 2002-04-09 | 520.27 |
| 2002-04-10 | 525.05 |
| 2002-04-11 | 522.22 |
| 2002-04-12 | 522.52 |
| 2002-04-15 | 523.86 |
| 2002-04-16 | 529.50 |
| 2002-04-17 | 533.46 |
| 2002-04-18 | 532.25 |
| 2002-04-19 | 532.27 |
| 2002-04-22 | 529.71 |
| 2002-04-23 | 529.39 |
| 2002-04-24 | 527.23 |
| 2002-04-25 | 525.14 |
| 2002-04-26 | 525.12 |
| 2002-04-29 | 524.84 |
| 2002-04-30 | 525.56 |
| 2002-05-01 | 528.84 |
| 2002-05-02 | 527.07 |
| 2002-05-03 | 529.70 |
| 2002-05-06 | 530.21 |
| 2002-05-07 | 524.88 |
| 2002-05-08 | 532.20 |
| 2002-05-09 | 529.61 |
| 2002-05-10 | 529.57 |
| 2002-05-13 | 530.10 |
| 2002-05-14 | 529.29 |
| 2002-05-15 | 532.91 |
| 2002-05-16 | 533.76 |
| 2002-05-17 | 538.11 |
| 2002-05-20 | 536.20 |
| 2002-05-21 | 533.20 |
| 2002-05-22 | 531.47 |
| 2002-05-23 | 527.60 |
| 2002-05-24 | 529.13 |
| 2002-05-27 | . |
| 2002-05-28 | 529.42 |
| 2002-05-29 | 528.35 |
| 2002-05-30 | 526.44 |
| 2002-05-31 | 527.30 |
| 2002-06-03 | 526.51 |
| 2002-06-04 | 523.60 |
| 2002-06-05 | 518.84 |
| 2002-06-06 | 521.41 |
| 2002-06-07 | 516.33 |
| 2002-06-10 | 518.29 |
| 2002-06-11 | 520.31 |
| 2002-06-12 | 514.81 |
| 2002-06-13 | 508.90 |
| 2002-06-14 | 497.53 |
| 2002-06-17 | 504.64 |
| 2002-06-18 | 505.87 |
| 2002-06-19 | 503.03 |
| 2002-06-20 | 495.68 |
| 2002-06-21 | 497.28 |
| 2002-06-24 | 491.65 |
| 2002-06-25 | 495.33 |
| 2002-06-26 | 495.58 |
| 2002-06-27 | 498.00 |
| 2002-06-28 | 510.41 |
| 2002-07-01 | 510.54 |
| 2002-07-02 | 500.48 |
| 2002-07-03 | 486.99 |
| 2002-07-04 | . |
| 2002-07-05 | 499.70 |
| 2002-07-08 | 504.77 |
| 2002-07-09 | 502.47 |
| 2002-07-10 | 490.99 |
| 2002-07-11 | 477.40 |
| 2002-07-12 | 477.15 |
| 2002-07-15 | 470.25 |
| 2002-07-16 | 468.49 |
| 2002-07-17 | 478.30 |
| 2002-07-18 | 485.10 |
| 2002-07-19 | 474.90 |
| 2002-07-22 | 455.84 |
| 2002-07-23 | 442.28 |
| 2002-07-24 | 431.27 |
| 2002-07-25 | 444.18 |
| 2002-07-26 | 439.32 |
| 2002-07-29 | 454.08 |
| 2002-07-30 | 459.03 |
| 2002-07-31 | 458.28 |
| 2002-08-01 | 448.54 |
| 2002-08-02 | 444.11 |
| 2002-08-05 | 430.56 |
| 2002-08-06 | 430.09 |
| 2002-08-07 | 431.76 |
| 2002-08-08 | 439.03 |
| 2002-08-09 | 444.29 |
| 2002-08-12 | 442.25 |
| 2002-08-13 | 443.62 |
| 2002-08-14 | 443.55 |
| 2002-08-15 | 446.90 |
| 2002-08-16 | 449.14 |
| 2002-08-19 | 455.46 |
| 2002-08-20 | 453.30 |
| 2002-08-21 | 461.84 |
| 2002-08-22 | 466.92 |
| 2002-08-23 | 463.77 |
| 2002-08-26 | 462.28 |
| 2002-08-27 | 469.03 |
| 2002-08-28 | 458.91 |
| 2002-08-29 | 453.79 |
| 2002-08-30 | 453.17 |
| 2002-09-02 | . |
| 2002-09-03 | 442.36 |
| 2002-09-04 | 441.12 |
| 2002-09-05 | 435.47 |
| 2002-09-06 | 441.10 |
| 2002-09-09 | 436.72 |
| 2002-09-10 | 441.53 |
| 2002-09-11 | 447.14 |
| 2002-09-12 | 439.63 |
| 2002-09-13 | 435.41 |
| 2002-09-16 | 430.58 |
| 2002-09-17 | 426.80 |
| 2002-09-18 | 417.09 |
| 2002-09-19 | 411.81 |
| 2002-09-20 | 413.85 |
| 2002-09-23 | 403.69 |
| 2002-09-24 | 393.98 |
| 2002-09-25 | 397.68 |
| 2002-09-26 | 406.63 |
| 2002-09-27 | 406.86 |
| 2002-09-30 | 398.92 |
| 2002-10-01 | 397.82 |
| 2002-10-02 | 401.09 |
| 2002-10-03 | 396.82 |
| 2002-10-04 | 390.76 |
| 2002-10-07 | 383.76 |
| 2002-10-08 | 378.75 |
| 2002-10-09 | 376.61 |
| 2002-10-10 | 380.24 |
| 2002-10-11 | 398.92 |
| 2002-10-14 | 395.84 |
| 2002-10-15 | 414.35 |
| 2002-10-16 | 410.56 |
| 2002-10-17 | 421.03 |
| 2002-10-18 | 421.04 |
| 2002-10-21 | 424.53 |
| 2002-10-22 | 420.14 |
| 2002-10-23 | 411.83 |
| 2002-10-24 | 418.36 |
| 2002-10-25 | 418.24 |
| 2002-10-28 | 427.01 |
| 2002-10-29 | 413.16 |
| 2002-10-30 | 421.73 |
| 2002-10-31 | 429.19 |
| 2002-11-01 | 429.41 |
| 2002-11-04 | 444.08 |
| 2002-11-05 | 446.57 |
| 2002-11-06 | 444.03 |
| 2002-11-07 | 440.86 |
| 2002-11-08 | 438.77 |
| 2002-11-11 | 432.08 |
| 2002-11-12 | 435.55 |
| 2002-11-13 | 430.78 |
| 2002-11-14 | 434.64 |
| 2002-11-15 | 438.49 |
| 2002-11-18 | 444.34 |
| 2002-11-19 | 441.62 |
| 2002-11-20 | 437.90 |
| 2002-11-21 | 450.13 |
| 2002-11-22 | 455.17 |
| 2002-11-25 | 450.74 |
| 2002-11-26 | 444.74 |
| 2002-11-27 | 450.64 |
| 2002-11-28 | . |
| 2002-11-29 | 461.04 |
| 2002-12-02 | 463.31 |
| 2002-12-03 | 455.48 |
| 2002-12-04 | 452.36 |
| 2002-12-05 | 449.18 |
| 2002-12-06 | 448.11 |
| 2002-12-09 | 438.73 |
| 2002-12-10 | 439.86 |
| 2002-12-11 | 442.46 |
| 2002-12-12 | 440.25 |
| 2002-12-13 | 437.70 |
| 2002-12-16 | 442.19 |
| 2002-12-17 | 439.88 |
| 2002-12-18 | 432.60 |
| 2002-12-19 | 430.20 |
| 2002-12-20 | 434.34 |
| 2002-12-23 | 431.63 |
| 2002-12-24 | 432.97 |
| 2002-12-25 | . |
| 2002-12-26 | 433.66 |
| 2002-12-27 | 428.39 |
| 2002-12-30 | 432.41 |
| 2002-12-31 | 436.28 |
| 2003-01-01 | . |
| 2003-01-02 | 443.08 |
| 2003-01-03 | 447.82 |
| 2003-01-06 | 450.52 |
| 2003-01-07 | 445.52 |
| 2003-01-08 | 436.28 |
| 2003-01-09 | 440.61 |
| 2003-01-10 | 444.26 |
| 2003-01-13 | 445.36 |
| 2003-01-14 | 449.25 |
| 2003-01-15 | 444.20 |
| 2003-01-16 | 445.14 |
| 2003-01-17 | 440.62 |
| 2003-01-20 | . |
| 2003-01-21 | 435.12 |
| 2003-01-22 | 429.53 |
| 2003-01-23 | 429.81 |
| 2003-01-24 | 429.50 |
| 2003-01-27 | 418.45 |
| 2003-01-28 | 417.09 |
| 2003-01-29 | 415.16 |
| 2003-01-30 | 419.91 |
| 2003-01-31 | 419.57 |
| 2003-02-03 | 424.55 |
| 2003-02-04 | 419.26 |
| 2003-02-05 | 421.04 |
| 2003-02-06 | 416.47 |
| 2003-02-07 | 412.56 |
| 2003-02-10 | 407.07 |
| 2003-02-11 | 410.32 |
| 2003-02-12 | 405.38 |
| 2003-02-13 | 406.00 |
| 2003-02-14 | 406.92 |
| 2003-02-17 | . |
| 2003-02-18 | 414.01 |
| 2003-02-19 | 411.20 |
| 2003-02-20 | 410.15 |
| 2003-02-21 | 409.48 |
| 2003-02-24 | 404.39 |
| 2003-02-25 | 393.14 |
| 2003-02-26 | 390.92 |
| 2003-02-27 | 392.31 |
| 2003-02-28 | 399.75 |
| 2003-03-03 | 402.15 |
| 2003-03-04 | 395.90 |
| 2003-03-05 | 393.94 |
| 2003-03-06 | 391.21 |
| 2003-03-07 | 386.60 |
| 2003-03-10 | 380.98 |
| 2003-03-11 | 381.32 |
| 2003-03-12 | 373.84 |
| 2003-03-13 | 382.75 |
| 2003-03-14 | 391.09 |
| 2003-03-17 | 396.13 |
| 2003-03-18 | 398.92 |
| 2003-03-19 | 401.87 |
| 2003-03-20 | 400.65 |
| 2003-03-21 | 406.95 |
| 2003-03-24 | 396.59 |
| 2003-03-25 | 401.09 |
| 2003-03-26 | 400.80 |
| 2003-03-27 | 397.38 |
| 2003-03-28 | 396.08 |
| 2003-03-31 | 390.70 |
| 2003-04-01 | 392.10 |
| 2003-04-02 | 400.04 |
| 2003-04-03 | 400.76 |
| 2003-04-04 | 403.21 |
| 2003-04-07 | 414.16 |
| 2003-04-08 | 410.37 |
| 2003-04-09 | 411.28 |
| 2003-04-10 | 411.51 |
| 2003-04-11 | 412.37 |
| 2003-04-14 | 415.24 |
| 2003-04-15 | 421.86 |
| 2003-04-16 | 424.02 |
| 2003-04-17 | 427.02 |
| 2003-04-18 | . |
| 2003-04-21 | 424.71 |
| 2003-04-22 | 429.42 |
| 2003-04-23 | 436.37 |
| 2003-04-24 | 435.66 |
| 2003-04-25 | 431.25 |
| 2003-04-28 | 435.50 |
| 2003-04-29 | 439.50 |
| 2003-04-30 | 446.88 |
| 2003-05-01 | 449.78 |
| 2003-05-02 | 450.95 |
| 2003-05-05 | 458.51 |
| 2003-05-06 | 467.41 |
| 2003-05-07 | 465.23 |
| 2003-05-08 | 458.36 |
| 2003-05-09 | 461.92 |
| 2003-05-12 | 463.81 |
| 2003-05-13 | 465.32 |
| 2003-05-14 | 467.35 |
| 2003-05-15 | 469.41 |
| 2003-05-16 | 475.76 |
| 2003-05-19 | 467.49 |
| 2003-05-20 | 467.89 |
| 2003-05-21 | 465.45 |
| 2003-05-22 | 469.65 |
| 2003-05-23 | 471.41 |
| 2003-05-26 | . |
| 2003-05-27 | 474.40 |
| 2003-05-28 | 478.23 |
| 2003-05-29 | 484.14 |
| 2003-05-30 | 486.71 |
| 2003-06-02 | 490.27 |
| 2003-06-03 | 486.36 |
| 2003-06-04 | 491.20 |
| 2003-06-05 | 499.20 |
| 2003-06-06 | 505.00 |
| 2003-06-09 | 502.33 |
| 2003-06-10 | 498.83 |
| 2003-06-11 | 506.46 |
| 2003-06-12 | 508.71 |
| 2003-06-13 | 505.44 |
| 2003-06-16 | 514.03 |
| 2003-06-17 | 519.97 |
| 2003-06-18 | 513.54 |
| 2003-06-19 | 506.48 |
| 2003-06-20 | 505.98 |
| 2003-06-23 | 495.16 |
| 2003-06-24 | 490.20 |
| 2003-06-25 | 495.83 |
| 2003-06-26 | 491.70 |
| 2003-06-27 | 494.37 |
| 2003-06-30 | 493.63 |
| 2003-07-01 | 491.48 |
| 2003-07-02 | 498.18 |
| 2003-07-03 | 501.79 |
| 2003-07-04 | . |
| 2003-07-07 | 505.76 |
| 2003-07-08 | 505.64 |
| 2003-07-09 | 503.56 |
| 2003-07-10 | 499.62 |
| 2003-07-11 | 502.14 |
| 2003-07-14 | 508.80 |
| 2003-07-15 | 505.78 |
| 2003-07-16 | 501.91 |
| 2003-07-17 | 496.69 |
| 2003-07-18 | 499.50 |
| 2003-07-21 | 499.66 |
| 2003-07-22 | 501.46 |
| 2003-07-23 | 505.62 |
| 2003-07-24 | 511.15 |
| 2003-07-25 | 513.58 |
| 2003-07-28 | 516.27 |
| 2003-07-29 | 516.13 |
| 2003-07-30 | 513.53 |
| 2003-07-31 | 513.20 |
| 2003-08-01 | 513.45 |
| 2003-08-04 | 512.52 |
| 2003-08-05 | 515.24 |
| 2003-08-06 | 510.26 |
| 2003-08-07 | 510.05 |
| 2003-08-08 | 509.49 |
| 2003-08-11 | 509.53 |
| 2003-08-12 | 511.69 |
| 2003-08-13 | 515.99 |
| 2003-08-14 | 519.03 |
| 2003-08-15 | 521.33 |
| 2003-08-18 | 521.90 |
| 2003-08-19 | 524.06 |
| 2003-08-20 | 524.80 |
| 2003-08-21 | 525.35 |
| 2003-08-22 | 524.29 |
| 2003-08-25 | 521.79 |
| 2003-08-26 | 516.19 |
| 2003-08-27 | 520.16 |
| 2003-08-28 | 523.60 |
| 2003-08-29 | 526.06 |
| 2003-09-01 | . |
| 2003-09-02 | 529.78 |
| 2003-09-03 | 537.41 |
| 2003-09-04 | 537.83 |
| 2003-09-05 | 541.63 |
| 2003-09-08 | 545.03 |
| 2003-09-09 | 542.14 |
| 2003-09-10 | 535.73 |
| 2003-09-11 | 536.53 |
| 2003-09-12 | 540.29 |
| 2003-09-15 | 542.44 |
| 2003-09-16 | 541.43 |
| 2003-09-17 | 545.59 |
| 2003-09-18 | 550.54 |
| 2003-09-19 | 551.52 |
| 2003-09-22 | 548.19 |
| 2003-09-23 | 545.99 |
| 2003-09-24 | 545.46 |
| 2003-09-25 | 541.66 |
| 2003-09-26 | 536.48 |
| 2003-09-29 | 536.81 |
| 2003-09-30 | 533.54 |
| 2003-10-01 | 540.12 |
| 2003-10-02 | 543.61 |
| 2003-10-03 | 550.85 |
| 2003-10-06 | 554.73 |
| 2003-10-07 | 555.55 |
| 2003-10-08 | 559.20 |
| 2003-10-09 | 562.20 |
| 2003-10-10 | 564.65 |
| 2003-10-13 | 565.73 |
| 2003-10-14 | 566.49 |
| 2003-10-15 | 570.64 |
| 2003-10-16 | 572.07 |
| 2003-10-17 | 567.81 |
| 2003-10-20 | 568.21 |
| 2003-10-21 | 570.56 |
| 2003-10-22 | 566.62 |
| 2003-10-23 | 562.09 |
| 2003-10-24 | 563.65 |
| 2003-10-27 | 564.86 |
| 2003-10-28 | 565.73 |
| 2003-10-29 | 569.01 |
| 2003-10-30 | 573.68 |
| 2003-10-31 | 572.38 |
| 2003-11-03 | 572.68 |
| 2003-11-04 | 573.31 |
| 2003-11-05 | 569.40 |
| 2003-11-06 | 568.35 |
| 2003-11-07 | 576.55 |
| 2003-11-10 | 575.64 |
| 2003-11-11 | 571.86 |
| 2003-11-12 | 578.99 |
| 2003-11-13 | 583.77 |
| 2003-11-14 | 586.79 |
| 2003-11-17 | 578.22 |
| 2003-11-18 | 581.43 |
| 2003-11-19 | 580.46 |
| 2003-11-20 | 577.10 |
| 2003-11-21 | 579.64 |
| 2003-11-24 | 580.71 |
| 2003-11-25 | 584.41 |
| 2003-11-26 | 590.80 |
| 2003-11-27 | . |
| 2003-11-28 | 594.08 |
| 2003-12-01 | 600.74 |
| 2003-12-02 | 606.35 |
| 2003-12-03 | 609.48 |
| 2003-12-04 | 606.86 |
| 2003-12-05 | 606.54 |
| 2003-12-08 | 607.41 |
| 2003-12-09 | 609.81 |
| 2003-12-10 | 606.00 |
| 2003-12-11 | 603.15 |
| 2003-12-12 | 608.64 |
| 2003-12-15 | 611.36 |
| 2003-12-16 | 607.78 |
| 2003-12-17 | 608.44 |
| 2003-12-18 | 611.43 |
| 2003-12-19 | 611.82 |
| 2003-12-22 | 612.30 |
| 2003-12-23 | 615.42 |
| 2003-12-24 | 618.12 |
| 2003-12-25 | . |
| 2003-12-26 | 618.08 |
| 2003-12-29 | 622.05 |
| 2003-12-30 | 627.30 |
| 2003-12-31 | 631.11 |
| 2004-01-01 | . |
| 2004-01-02 | 637.14 |
| 2004-01-05 | 646.15 |
| 2004-01-06 | 649.18 |
| 2004-01-07 | 647.74 |
| 2004-01-08 | 653.93 |
| 2004-01-09 | 658.70 |
| 2004-01-12 | 656.43 |
| 2004-01-13 | 658.53 |
| 2004-01-14 | 660.22 |
| 2004-01-15 | 656.94 |
| 2004-01-16 | 654.11 |
| 2004-01-19 | . |
| 2004-01-20 | 660.99 |
| 2004-01-21 | 664.72 |
| 2004-01-22 | 668.61 |
| 2004-01-23 | 665.79 |
| 2004-01-26 | 658.28 |
| 2004-01-27 | 663.21 |
| 2004-01-28 | 661.77 |
| 2004-01-29 | 646.83 |
| 2004-01-30 | 649.78 |
| 2004-02-02 | 652.23 |
| 2004-02-03 | 655.97 |
| 2004-02-04 | 651.36 |
| 2004-02-05 | 657.08 |
| 2004-02-06 | 666.66 |
| 2004-02-09 | 673.34 |
| 2004-02-10 | 676.68 |
| 2004-02-11 | 678.11 |
| 2004-02-12 | 689.00 |
| 2004-02-13 | 687.15 |
| 2004-02-16 | . |
| 2004-02-17 | 695.81 |
| 2004-02-18 | 699.83 |
| 2004-02-19 | 696.90 |
| 2004-02-20 | 686.07 |
| 2004-02-23 | 686.29 |
| 2004-02-24 | 685.39 |
| 2004-02-25 | 680.67 |
| 2004-02-26 | 676.24 |
| 2004-02-27 | 677.36 |
| 2004-03-01 | 685.78 |
| 2004-03-02 | 682.06 |
| 2004-03-03 | 672.00 |
| 2004-03-04 | 676.34 |
| 2004-03-05 | 689.72 |
| 2004-03-08 | 689.51 |
| 2004-03-09 | 685.21 |
| 2004-03-10 | 668.92 |
| 2004-03-11 | 653.99 |
| 2004-03-12 | 653.48 |
| 2004-03-15 | 643.46 |
| 2004-03-16 | 651.73 |
| 2004-03-17 | 653.78 |
| 2004-03-18 | 657.98 |
| 2004-03-19 | 658.06 |
| 2004-03-22 | 648.17 |
| 2004-03-23 | 647.69 |
| 2004-03-24 | 642.53 |
| 2004-03-25 | 649.17 |
| 2004-03-26 | 647.30 |
| 2004-03-29 | 657.04 |
| 2004-03-30 | 657.39 |
| 2004-03-31 | 664.22 |
| 2004-04-01 | 673.86 |
| 2004-04-02 | 670.74 |
| 2004-04-05 | 667.46 |
| 2004-04-06 | 666.35 |
| 2004-04-07 | 672.66 |
| 2004-04-08 | 671.09 |
| 2004-04-09 | . |
| 2004-04-12 | 670.15 |
| 2004-04-13 | 664.86 |
| 2004-04-14 | 656.00 |
| 2004-04-15 | 654.99 |
| 2004-04-16 | 662.22 |
| 2004-04-19 | 661.41 |
| 2004-04-20 | 661.28 |
| 2004-04-21 | 652.38 |
| 2004-04-22 | 653.96 |
| 2004-04-23 | 656.79 |
| 2004-04-26 | 660.80 |
| 2004-04-27 | 661.93 |
| 2004-04-28 | 653.09 |
| 2004-04-29 | 651.41 |
| 2004-04-30 | 646.27 |
| 2004-05-03 | 647.24 |
| 2004-05-04 | 656.10 |
| 2004-05-05 | 659.30 |
| 2004-05-06 | 648.52 |
| 2004-05-07 | 638.48 |
| 2004-05-10 | 617.50 |
| 2004-05-11 | 620.79 |
| 2004-05-12 | 621.46 |
| 2004-05-13 | 623.31 |
| 2004-05-14 | 619.31 |
| 2004-05-17 | 616.19 |
| 2004-05-18 | 619.72 |
| 2004-05-19 | 633.32 |
| 2004-05-20 | 625.03 |
| 2004-05-21 | 630.77 |
| 2004-05-24 | 631.94 |
| 2004-05-25 | 635.87 |
| 2004-05-26 | 641.53 |
| 2004-05-27 | 653.49 |
| 2004-05-28 | 653.02 |
| 2004-05-31 | . |
| 2004-06-01 | 649.81 |
| 2004-06-02 | 656.35 |
| 2004-06-03 | 656.28 |
| 2004-06-04 | 661.75 |
| 2004-06-07 | 668.30 |
| 2004-06-08 | 667.01 |
| 2004-06-09 | 658.54 |
| 2004-06-10 | 659.19 |
| 2004-06-11 | . |
| 2004-06-14 | 649.91 |
| 2004-06-15 | 653.19 |
| 2004-06-16 | 654.32 |
| 2004-06-17 | 656.31 |
| 2004-06-18 | 661.42 |
| 2004-06-21 | 661.18 |
| 2004-06-22 | 658.15 |
| 2004-06-23 | 660.15 |
| 2004-06-24 | 665.90 |
| 2004-06-25 | 665.23 |
| 2004-06-28 | 672.95 |
| 2004-06-29 | 668.75 |
| 2004-06-30 | 671.26 |
| 2004-07-01 | 668.85 |
| 2004-07-02 | 672.58 |
| 2004-07-05 | . |
| 2004-07-06 | 665.71 |
| 2004-07-07 | 669.62 |
| 2004-07-08 | 670.35 |
| 2004-07-09 | 669.20 |
| 2004-07-12 | 669.06 |
| 2004-07-13 | 665.96 |
| 2004-07-14 | 666.80 |
| 2004-07-15 | 662.00 |
| 2004-07-16 | 669.24 |
| 2004-07-19 | 665.22 |
| 2004-07-20 | 662.03 |
| 2004-07-21 | 657.00 |
| 2004-07-22 | 652.10 |
| 2004-07-23 | 643.81 |
| 2004-07-26 | 640.87 |
| 2004-07-27 | 640.07 |
| 2004-07-28 | 641.14 |
| 2004-07-29 | 647.28 |
| 2004-07-30 | 646.29 |
| 2004-08-02 | 645.07 |
| 2004-08-03 | 647.82 |
| 2004-08-04 | 642.90 |
| 2004-08-05 | 644.06 |
| 2004-08-06 | 642.90 |
| 2004-08-09 | 637.41 |
| 2004-08-10 | 643.63 |
| 2004-08-11 | 634.47 |
| 2004-08-12 | 634.11 |
| 2004-08-13 | 639.47 |
| 2004-08-16 | 643.57 |
| 2004-08-17 | 645.25 |
| 2004-08-18 | 643.85 |
| 2004-08-19 | 648.61 |
| 2004-08-20 | 645.35 |
| 2004-08-23 | 645.92 |
| 2004-08-24 | 642.43 |
| 2004-08-25 | 642.45 |
| 2004-08-26 | 646.14 |
| 2004-08-27 | 646.06 |
| 2004-08-30 | 646.26 |
| 2004-08-31 | 649.40 |
| 2004-09-01 | 652.51 |
| 2004-09-02 | 654.24 |
| 2004-09-03 | 652.24 |
| 2004-09-06 | . |
| 2004-09-07 | 657.04 |
| 2004-09-08 | 660.29 |
| 2004-09-09 | 659.64 |
| 2004-09-10 | 669.06 |
| 2004-09-13 | 671.70 |
| 2004-09-14 | 672.77 |
| 2004-09-15 | 664.95 |
| 2004-09-16 | 666.50 |
| 2004-09-17 | 670.58 |
| 2004-09-20 | 667.93 |
| 2004-09-21 | 674.68 |
| 2004-09-22 | 671.67 |
| 2004-09-23 | 670.89 |
| 2004-09-24 | 671.20 |
| 2004-09-27 | 668.95 |
| 2004-09-28 | 671.78 |
| 2004-09-29 | 674.94 |
| 2004-09-30 | 679.12 |
| 2004-10-01 | 685.23 |
| 2004-10-04 | 685.60 |
| 2004-10-05 | 686.90 |
| 2004-10-06 | 686.04 |
| 2004-10-07 | 686.43 |
| 2004-10-08 | 691.57 |
| 2004-10-11 | 688.09 |
| 2004-10-12 | 678.95 |
| 2004-10-13 | 679.16 |
| 2004-10-14 | 682.41 |
| 2004-10-15 | 686.56 |
| 2004-10-18 | 686.93 |
| 2004-10-19 | 692.37 |
| 2004-10-20 | 691.87 |
| 2004-10-21 | 695.90 |
| 2004-10-22 | 698.92 |
| 2004-10-25 | 697.58 |
| 2004-10-26 | 699.96 |
| 2004-10-27 | 705.83 |
| 2004-10-28 | 707.02 |
| 2004-10-29 | 705.37 |
| 2004-11-01 | 711.36 |
| 2004-11-02 | 715.93 |
| 2004-11-03 | 723.14 |
| 2004-11-04 | 725.46 |
| 2004-11-05 | 732.42 |
| 2004-11-08 | 732.86 |
| 2004-11-09 | 732.50 |
| 2004-11-10 | 737.41 |
| 2004-11-11 | 742.02 |
| 2004-11-12 | 745.38 |
| 2004-11-15 | 744.62 |
| 2004-11-16 | 742.20 |
| 2004-11-17 | 750.80 |
| 2004-11-18 | 749.19 |
| 2004-11-19 | 751.58 |
| 2004-11-22 | 747.32 |
| 2004-11-23 | 751.34 |
| 2004-11-24 | 757.49 |
| 2004-11-25 | . |
| 2004-11-26 | 767.17 |
| 2004-11-29 | 768.68 |
| 2004-11-30 | 767.09 |
| 2004-12-01 | 772.93 |
| 2004-12-02 | 774.71 |
| 2004-12-03 | 779.42 |
| 2004-12-06 | 780.83 |
| 2004-12-07 | 783.96 |
| 2004-12-08 | 772.89 |
| 2004-12-09 | 767.53 |
| 2004-12-10 | 768.89 |
| 2004-12-13 | 777.68 |
| 2004-12-14 | 779.18 |
| 2004-12-15 | 787.84 |
| 2004-12-16 | 783.34 |
| 2004-12-17 | 778.73 |
| 2004-12-20 | 790.39 |
| 2004-12-21 | 789.22 |
| 2004-12-22 | 791.76 |
| 2004-12-23 | 799.05 |
| 2004-12-24 | . |
| 2004-12-27 | 806.32 |
| 2004-12-28 | 805.99 |
| 2004-12-29 | 805.43 |
| 2004-12-30 | 808.67 |
| 2004-12-31 | 807.90 |
| 2005-01-03 | 806.08 |
| 2005-01-04 | 798.63 |
| 2005-01-05 | 792.50 |
| 2005-01-06 | 787.39 |
| 2005-01-07 | 783.70 |
| 2005-01-10 | 787.47 |
| 2005-01-11 | 787.71 |
| 2005-01-12 | 793.08 |
| 2005-01-13 | 791.83 |
| 2005-01-14 | 788.78 |
| 2005-01-17 | . |
| 2005-01-18 | 788.46 |
| 2005-01-19 | 791.98 |
| 2005-01-20 | 785.24 |
| 2005-01-21 | 787.47 |
| 2005-01-24 | 788.10 |
| 2005-01-25 | 788.83 |
| 2005-01-26 | 798.74 |
| 2005-01-27 | 797.90 |
#2005-01-28| 795.49
#2005-01-31| 803.11
#2005-02-01| 805.12
#2005-02-02| 810.43
#2005-02-03| 807.51
#2005-02-04| 812.63
#2005-02-07| 809.53
#2005-02-08| 806.98
#2005-02-09| 806.93
#2005-02-10| 810.63
#2005-02-11| 815.69
#2005-02-14| 824.20
#2005-02-15| 829.21
#2005-02-16| 825.89
#2005-02-17| 832.97
#2005-02-18| 834.51
#2005-02-21| .
#2005-02-22| 833.90
#2005-02-23| 830.13
#2005-02-24| 833.20
#2005-02-25| 841.36
#2005-02-28| 849.53
#2005-03-01| 847.61
#2005-03-02| 840.29
#2005-03-03| 841.70
#2005-03-04| 854.54
#2005-03-07| 851.17
#2005-03-08| 856.93
#2005-03-09| 854.73
#2005-03-10| 852.07
#2005-03-11| 856.63
#2005-03-14| 848.53
#2005-03-15| 848.70
#2005-03-16| 847.49
#2005-03-17| 842.62
#2005-03-18| 838.36
#2005-03-21| 829.42
#2005-03-22| 831.10
#2005-03-23| 815.21
#2005-03-24| 816.67
#2005-03-25| .
#2005-03-28| 811.73
#2005-03-29| 812.90
#2005-03-30| 813.09
#2005-03-31| 819.50
#2005-04-01| 824.51
#2005-04-04| 812.76
#2005-04-05| 818.53
#2005-04-06| 822.67
#2005-04-07| 827.90
#2005-04-08| 826.85
#2005-04-11| 832.59
#2005-04-12| 826.69
#2005-04-13| 831.71
#2005-04-14| 820.77
#2005-04-15| 813.46
#2005-04-18| 803.37
#2005-04-19| 811.18
#2005-04-20| 811.10
#2005-04-21| 811.65
#2005-04-22| 815.73
#2005-04-25| 809.19
#2005-04-26| 803.41
#2005-04-27| 790.76
#2005-04-28| 781.86
#2005-04-29| 784.48
#2005-05-02| 784.02
#2005-05-03| 788.84
#2005-05-04| 792.64
#2005-05-05| 796.89
#2005-05-06| 792.78
#2005-05-09| 791.19
#2005-05-10| 789.11
#2005-05-11| 785.71
#2005-05-12| 783.99
#2005-05-13| 779.79
#2005-05-16| 775.40
#2005-05-17| 776.88
#2005-05-18| 783.68
#2005-05-19| 787.37
#2005-05-20| 783.63
#2005-05-23| 788.28
#2005-05-24| 788.49
#2005-05-25| 791.01
#2005-05-26| 793.65
#2005-05-27| 794.42
#2005-05-30| .
#2005-05-31| 787.25
#2005-06-01| 787.77
#2005-06-02| 790.45
#2005-06-03| 791.46
#2005-06-06| 790.39
#2005-06-07| 796.42
#2005-06-08| 799.43
#2005-06-09| 790.25
#2005-06-10| 791.20
#2005-06-13| 789.83
#2005-06-14| 790.86
#2005-06-15| 793.38
#2005-06-16| 797.80
#2005-06-17| 807.94
#2005-06-20| 800.90
#2005-06-21| 801.76
#2005-06-22| 802.47
#2005-06-23| 800.81
#2005-06-24| 797.78
#2005-06-27| 793.88
#2005-06-28| 794.10
#2005-06-29| 796.19
#2005-06-30| 797.85
#2005-07-01| 793.83
#2005-07-04| .
#2005-07-05| 787.71
#2005-07-06| 794.26
#2005-07-07| 783.01
#2005-07-08| 791.79
#2005-07-11| 806.65
#2005-07-12| 814.14
#2005-07-13| 809.89
#2005-07-14| 812.33
#2005-07-15| 805.45
#2005-07-18| 805.28
#2005-07-19| 803.20
#2005-07-20| 803.34
#2005-07-21| 813.59
#2005-07-22| 815.82
#2005-07-25| 813.63
#2005-07-26| 812.89
#2005-07-27| 818.66
#2005-07-28| 825.43
#2005-07-29| 830.46
#2005-08-01| 837.23
#2005-08-02| 842.67
#2005-08-03| 849.87
#2005-08-04| 850.15
#2005-08-05| 844.50
#2005-08-08| 849.75
#2005-08-09| 849.90
#2005-08-10| 858.53
#2005-08-11| 858.37
#2005-08-12| 855.34
#2005-08-15| 850.94
#2005-08-16| 849.19
#2005-08-17| 845.79
#2005-08-18| 836.07
#2005-08-19| 838.39
#2005-08-22| 847.14
#2005-08-23| 844.34
#2005-08-24| 844.21
#2005-08-25| 842.40
#2005-08-26| 843.95
#2005-08-29| 840.66
#2005-08-30| 836.66
#2005-08-31| 849.36
#2005-09-01| 867.74
#2005-09-02| 874.44
#2005-09-05| .
#2005-09-06| 876.45
#2005-09-07| 878.95
#2005-09-08| 875.70
#2005-09-09| 879.84
#2005-09-12| 872.79
#2005-09-13| 866.89
#2005-09-14| 872.78
#2005-09-15| 866.01
#2005-09-16| 869.51
#2005-09-19| 867.97
#2005-09-20| 871.29
#2005-09-21| 868.66
#2005-09-22| 858.93
#2005-09-23| 855.25
#2005-09-26| 858.87
#2005-09-27| 856.64
#2005-09-28| 861.73
#2005-09-29| 861.29
#2005-09-30| 869.20
#2005-10-03| 863.97
#2005-10-04| 868.09
#2005-10-05| 863.54
#2005-10-06| 860.03
#2005-10-07| 853.98
#2005-10-10| 852.26
#2005-10-11| 852.39
#2005-10-12| 847.59
#2005-10-13| 827.95
#2005-10-14| 835.12
#2005-10-17| 834.35
#2005-10-18| 824.52
#2005-10-19| 810.08
#2005-10-20| 815.42
#2005-10-21| 813.32
#2005-10-24| 822.86
#2005-10-25| 830.48
#2005-10-26| 830.82
#2005-10-27| 821.51
#2005-10-28| 817.96
#2005-10-31| 827.87
#2005-11-01| 831.10
#2005-11-02| 840.34
#2005-11-03| 849.83
#2005-11-04| 836.26
#2005-11-07| 837.53
#2005-11-08| 835.20
#2005-11-09| 834.86
#2005-11-10| 836.84
#2005-11-11| 839.89
#2005-11-14| 840.37
#2005-11-15| 837.77
#2005-11-16| 832.17
#2005-11-17| 841.52
#2005-11-18| 843.95
#2005-11-21| 847.46
#2005-11-22| 848.44
#2005-11-23| 857.48
#2005-11-24| .
#2005-11-25| 856.46
#2005-11-28| 856.83
#2005-11-29| 855.97
#2005-11-30| 856.68
#2005-12-01| 861.66
#2005-12-02| 869.21
#2005-12-05| 873.37
#2005-12-06| 877.38
#2005-12-07| 875.42
#2005-12-08| 881.98
#2005-12-09| 884.13
#2005-12-12| 893.21
#2005-12-13| 891.90
#2005-12-14| 895.52
#2005-12-15| 888.73
#2005-12-16| 897.82
#2005-12-19| 896.78
#2005-12-20| 891.81
#2005-12-21| 891.66
#2005-12-22| 895.48
#2005-12-23| 898.33
#2005-12-26| .
#2005-12-27| 900.86
#2005-12-28| 903.25
#2005-12-29| 903.78
#2005-12-30| 897.95
#2006-01-02| .
#2006-01-03| 922.40
#2006-01-04| 941.84
#2006-01-05| 938.36
#2006-01-06| 947.25
#2006-01-09| 945.42
#2006-01-10| 939.94
#2006-01-11| 949.07
#2006-01-12| 950.83
#2006-01-13| 950.42
#2006-01-16| .
#2006-01-17| 946.95
#2006-01-18| 941.76
#2006-01-19| 951.42
#2006-01-20| 948.85
#2006-01-23| 959.09
#2006-01-24| 960.76
#2006-01-25| 971.34
#2006-01-26| 976.35
#2006-01-27| 976.21
#2006-01-30| 971.18
#2006-01-31| 974.12
#2006-02-01| 981.83
#2006-02-02| 976.62
#2006-02-03| 968.02
#2006-02-06| 969.97
#2006-02-07| 964.13
#2006-02-08| 962.86
#2006-02-09| 974.70
#2006-02-10| 970.85
#2006-02-13| 970.61
#2006-02-14| 964.20
#2006-02-15| 971.90
#2006-02-16| 974.04
#2006-02-17| 981.51
#2006-02-20| .
#2006-02-21| 985.72
#2006-02-22| 988.00
#2006-02-23| 995.28
#2006-02-24| 993.55
#2006-02-27| 998.77
#2006-02-28| 992.79
#2006-03-01|1001.35
#2006-03-02|1000.68
#2006-03-03|1003.39
#2006-03-06|1007.58
#2006-03-07| 987.49
#2006-03-08| 978.13
#2006-03-09| 987.09
#2006-03-10| 988.70
#2006-03-13|1000.30
#2006-03-14|1011.00
#2006-03-15|1017.51
#2006-03-16|1030.04
#2006-03-17|1035.12
#2006-03-20|1039.06
#2006-03-21|1032.13
#2006-03-22|1034.17
#2006-03-23|1026.77
#2006-03-24|1032.62
#2006-03-27|1030.14
#2006-03-28|1028.60
#2006-03-29|1022.42
#2006-03-30|1039.41
#2006-03-31|1034.31
#2006-04-03|1043.36
#2006-04-04|1054.09
#2006-04-05|1059.58
#2006-04-06|1061.30
#2006-04-07|1048.35
#2006-04-10|1048.08
#2006-04-11|1039.81
#2006-04-12|1034.13
#2006-04-13|1036.97
#2006-04-14| .
#2006-04-17|1051.75
#2006-04-18|1055.17
#2006-04-19|1070.99
#2006-04-20|1071.38
#2006-04-21|1083.56
#2006-04-24|1085.42
#2006-04-25|1088.00
#2006-04-26|1092.36
#2006-04-27|1091.80
#2006-04-28|1093.05
#2006-05-01|1098.08
#2006-05-02|1109.73
#2006-05-03|1105.07
#2006-05-04|1119.83
#2006-05-05|1136.77
#2006-05-08|1140.23
#2006-05-09|1146.11
#2006-05-10|1147.17
#2006-05-11|1150.82
#2006-05-12|1130.50
#2006-05-15|1092.01
#2006-05-16|1091.33
#2006-05-17|1059.53
#2006-05-18|1041.42
#2006-05-19|1033.51
#2006-05-22| 992.91
#2006-05-23|1032.89
#2006-05-24|1009.70
#2006-05-25|1019.98
#2006-05-26|1043.24
#2006-05-29| .
#2006-05-30|1038.46
#2006-05-31|1043.81
#2006-06-01|1043.86
#2006-06-02|1062.90
#2006-06-05|1056.88
#2006-06-06|1018.86
#2006-06-07|1010.73
#2006-06-08| 968.79
#2006-06-09| 986.16
#2006-06-12| 973.38
#2006-06-13| 939.54
#2006-06-14| 947.20
#2006-06-15| 980.89
#2006-06-16| 976.67
#2006-06-19| 977.27
#2006-06-20| 978.73
#2006-06-21| 982.22
#2006-06-22| 982.94
#2006-06-23| 980.61
#2006-06-26| 982.64
#2006-06-27| 984.12
#2006-06-28| 979.83
#2006-06-29| 994.36
#2006-06-30|1030.01
#2006-07-03|1038.97
#2006-07-04| .
#2006-07-05|1023.89
#2006-07-06|1035.08
#2006-07-07|1037.40
#2006-07-10|1032.62
#2006-07-11|1025.35
#2006-07-12|1025.22
#2006-07-13|1007.64
#2006-07-14| 990.86
#2006-07-17| 970.13
#2006-07-18| 964.25
#2006-07-19| 992.45
#2006-07-20|1006.42
#2006-07-21| 997.96
#2006-07-24|1006.24
#2006-07-25|1012.98
#2006-07-26|1015.27
#2006-07-27|1035.12
#2006-07-28|1039.21
#2006-07-31|1040.12
#2006-08-01|1036.02
#2006-08-02|1050.16
#2006-08-03|1039.18
#2006-08-04|1056.74
#2006-08-07|1045.55
#2006-08-08|1046.34
#2006-08-09|1053.22
#2006-08-10|1034.42
#2006-08-11|1036.04
#2006-08-14|1041.20
#2006-08-15|1049.17
#2006-08-16|1064.43
#2006-08-17|1070.00
#2006-08-18|1064.54
#2006-08-21|1072.00
#2006-08-22|1065.00
#2006-08-23|1061.57
#2006-08-24|1060.42
#2006-08-25|1057.82
#2006-08-28|1063.52
#2006-08-29|1065.60
#2006-08-30|1078.37
#2006-08-31|1075.78
#2006-09-01|1083.68
#2006-09-04| .
#2006-09-05|1087.59
#2006-09-06|1077.09
#2006-09-07|1060.78
#2006-09-08|1061.06
#2006-09-11|1053.01
#2006-09-12|1064.41
#2006-09-13|1070.56
#2006-09-14|1078.52
#2006-09-15|1074.26
#2006-09-18|1079.02
#2006-09-19|1077.31
#2006-09-20|1083.94
#2006-09-21|1089.03
#2006-09-22|1085.08
#2006-09-25|1076.41
#2006-09-26|1083.95
#2006-09-27|1094.46
#2006-09-28|1095.94
#2006-09-29|1094.75
#2006-10-02|1098.44
#2006-10-03|1091.61
#2006-10-04|1092.64
#2006-10-05|1103.05
#2006-10-06|1095.21
#2006-10-09|1096.13
#2006-10-10|1099.39
#2006-10-11|1101.72
#2006-10-12|1111.56
#2006-10-13|1111.84
#2006-10-16|1117.23
#2006-10-17|1106.51
#2006-10-18|1116.06
#2006-10-19|1126.20
#2006-10-20|1132.15
#2006-10-23|1127.98
#2006-10-24|1130.88
#2006-10-25|1141.86
#2006-10-26|1151.65
#2006-10-27|1151.92
#2006-10-30|1145.40
#2006-10-31|1156.31
#2006-11-01|1161.41
#2006-11-02|1156.18
#2006-11-03|1154.71
#2006-11-06|1168.40
#2006-11-07|1181.76
#2006-11-08|1178.49
#2006-11-09|1184.71
#2006-11-10|1192.43
#2006-11-13|1190.93
#2006-11-14|1190.33
#2006-11-15|1195.80
#2006-11-16|1199.17
#2006-11-17|1189.22
#2006-11-20|1189.83
#2006-11-21|1195.26
#2006-11-22|1207.44
#2006-11-23| .
#2006-11-24|1212.17
#2006-11-27|1199.09
#2006-11-28|1191.30
#2006-11-29|1213.53
#2006-11-30|1218.60
#2006-12-01|1227.23
#2006-12-04|1232.93
#2006-12-05|1240.16
#2006-12-06|1243.26
#2006-12-07|1248.65
#2006-12-08|1252.32
#2006-12-11|1251.40
#2006-12-12|1256.40
#2006-12-13|1263.37
#2006-12-14|1265.66
#2006-12-15|1263.71
#2006-12-18|1262.69
#2006-12-19|1262.25
#2006-12-20|1269.95
#2006-12-21|1269.33
#2006-12-22|1266.13
#2006-12-25| .
#2006-12-26|1262.90
#2006-12-27|1271.50
#2006-12-28|1275.67
#2006-12-29|1279.58
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1290.83
#2007-01-04|1268.46
#2007-01-05|1252.60
#2007-01-08|1254.24
#2007-01-09|1256.28
#2007-01-10|1242.37
#2007-01-11|1253.93
#2007-01-12|1264.84
#2007-01-15| .
#2007-01-16|1270.93
#2007-01-17|1273.82
#2007-01-18|1276.16
#2007-01-19|1283.23
#2007-01-22|1286.79
#2007-01-23|1289.50
#2007-01-24|1293.51
#2007-01-25|1289.78
#2007-01-26|1275.58
#2007-01-29|1279.61
#2007-01-30|1287.67
#2007-01-31|1291.98
#2007-02-01|1310.96
#2007-02-02|1315.81
#2007-02-05|1312.74
#2007-02-06|1319.36
#2007-02-07|1332.59
#2007-02-08|1321.94
#2007-02-09|1327.44
#2007-02-12|1314.21
#2007-02-13|1321.70
#2007-02-14|1348.06
#2007-02-15|1350.35
#2007-02-16|1346.98
#2007-02-19| .
#2007-02-20|1351.27
#2007-02-21|1343.87
#2007-02-22|1348.13
#2007-02-23|1354.20
#2007-02-26|1358.30
#2007-02-27|1310.53
#2007-02-28|1294.01
#2007-03-01|1277.96
#2007-03-02|1281.46
#2007-03-05|1251.68
#2007-03-06|1264.94
#2007-03-07|1283.01
#2007-03-08|1303.22
#2007-03-09|1305.01
#2007-03-12|1308.57
#2007-03-13|1297.89
#2007-03-14|1265.61
#2007-03-15|1293.08
#2007-03-16|1300.99
#2007-03-19|1322.59
#2007-03-20|1330.49
#2007-03-21|1343.01
#2007-03-22|1365.24
#2007-03-23|1363.38
#2007-03-26|1362.46
#2007-03-27|1358.93
#2007-03-28|1352.17
#2007-03-29|1364.61
#2007-03-30|1365.93
#2007-04-02|1378.63
#2007-04-03|1392.34
#2007-04-04|1395.80
#2007-04-05|1402.95
#2007-04-06| .
#2007-04-09|1395.65
#2007-04-10|1413.71
#2007-04-11|1410.23
#2007-04-12|1407.90
#2007-04-13|1416.06
#2007-04-16|1433.78
#2007-04-17|1434.91
#2007-04-18|1427.76
#2007-04-19|1422.33
#2007-04-20|1438.00
#2007-04-23|1438.05
#2007-04-24|1428.77
#2007-04-25|1443.10
#2007-04-26|1439.88
#2007-04-27|1439.14
#2007-04-30|1440.70
#2007-05-01|1435.84
#2007-05-02|1444.84
#2007-05-03|1439.56
#2007-05-04|1455.32
#2007-05-07|1461.39
#2007-05-08|1439.21
#2007-05-09|1442.95
#2007-05-10|1432.31
#2007-05-11|1433.74
#2007-05-14|1431.26
#2007-05-15|1440.38
#2007-05-16|1439.69
#2007-05-17|1435.08
#2007-05-18|1445.21
#2007-05-21|1442.99
#2007-05-22|1448.65
#2007-05-23|1460.74
#2007-05-24|1446.55
#2007-05-25|1444.76
#2007-05-28| .
#2007-05-29|1450.79
#2007-05-30|1437.28
#2007-05-31|1457.59
#2007-06-01|1463.02
#2007-06-04|1462.90
#2007-06-05|1460.59
#2007-06-06|1428.54
#2007-06-07|1402.50
#2007-06-08|1388.45
#2007-06-11|1402.65
#2007-06-12|1392.45
#2007-06-13|1393.84
#2007-06-14|1417.23
#2007-06-15|1438.04
#2007-06-18|1440.09
#2007-06-19|1435.75
#2007-06-20|1442.17
#2007-06-21|1424.08
#2007-06-22|1423.57
#2007-06-25|1417.84
#2007-06-26|1410.87
#2007-06-27|1399.32
#2007-06-28|1420.58
#2007-06-29|1428.59
#2007-07-02|1442.29
#2007-07-03|1456.61
#2007-07-04| .
#2007-07-05|1458.30
#2007-07-06|1467.55
#2007-07-09|1471.67
#2007-07-10|1467.03
#2007-07-11|1467.12
#2007-07-12|1480.62
#2007-07-13|1487.77
#2007-07-16|1485.69
#2007-07-17|1479.03
#2007-07-18|1470.46
#2007-07-19|1486.68
#2007-07-20|1480.45
#2007-07-23|1482.72
#2007-07-24|1461.95
#2007-07-25|1434.50
#2007-07-26|1394.92
#2007-07-27|1376.29
#2007-07-30|1378.67
#2007-07-31|1407.64
#2007-08-01|1382.08
#2007-08-02|1390.88
#2007-08-03|1385.92
#2007-08-06|1366.44
#2007-08-07|1378.03
#2007-08-08|1412.16
#2007-08-09|1376.54
#2007-08-10|1337.09
#2007-08-13|1354.68
#2007-08-14|1336.94
#2007-08-15|1316.52
#2007-08-16|1251.14
#2007-08-17|1278.03
#2007-08-20|1287.57
#2007-08-21|1285.27
#2007-08-22|1320.02
#2007-08-23|1331.04
#2007-08-24|1342.89
#2007-08-27|1346.59
#2007-08-28|1325.55
#2007-08-29|1334.59
#2007-08-30|1347.75
#2007-08-31|1368.46
#2007-09-03| .
#2007-09-04|1383.09
#2007-09-05|1364.50
#2007-09-06|1370.15
#2007-09-07|1346.85
#2007-09-10|1333.46
#2007-09-11|1359.07
#2007-09-12|1365.05
#2007-09-13|1367.86
#2007-09-14|1349.33
#2007-09-17|1325.83
#2007-09-18|1341.63
#2007-09-19|1387.89
#2007-09-20|1388.72
#2007-09-21|1400.35
#2007-09-24|1400.61
#2007-09-25|1383.04
#2007-09-26|1393.86
#2007-09-27|1408.92
#2007-09-28|1414.53
#2007-10-01|1427.77
#2007-10-02|1434.95
#2007-10-03|1443.89
#2007-10-04|1445.63
#2007-10-05|1455.79
#2007-10-08|1448.12
#2007-10-09|1458.33
#2007-10-10|1469.96
#2007-10-11|1481.91
#2007-10-12|1470.79
#2007-10-15|1465.70
#2007-10-16|1443.33
#2007-10-17|1464.31
#2007-10-18|1455.05
#2007-10-19|1441.87
#2007-10-22|1408.05
#2007-10-23|1443.39
#2007-10-24|1431.73
#2007-10-25|1458.14
#2007-10-26|1468.51
#2007-10-29|1479.42
#2007-10-30|1472.24
#2007-10-31|1493.13
#2007-11-01|1474.85
#2007-11-02|1468.19
#2007-11-05|1454.46
#2007-11-06|1467.74
#2007-11-07|1461.10
#2007-11-08|1454.72
#2007-11-09|1429.62
#2007-11-12|1406.39
#2007-11-13|1410.02
#2007-11-14|1428.09
#2007-11-15|1394.79
#2007-11-16|1380.02
#2007-11-19|1339.34
#2007-11-20|1365.13
#2007-11-21|1325.74
#2007-11-22| .
#2007-11-23|1354.39
#2007-11-26|1355.75
#2007-11-27|1343.91
#2007-11-28|1377.43
#2007-11-29|1385.79
#2007-11-30|1395.77
#2007-12-03|1387.40
#2007-12-04|1366.61
#2007-12-05|1382.52
#2007-12-06|1378.06
#2007-12-07|1398.10
#2007-12-10|1411.68
#2007-12-11|1408.99
#2007-12-12|1409.94
#2007-12-13|1367.22
#2007-12-14|1356.76
#2007-12-17|1319.09
#2007-12-18|1323.60
#2007-12-19|1315.51
#2007-12-20|1313.91
#2007-12-21|1332.14
#2007-12-24|1338.16
#2007-12-25| .
#2007-12-26|1345.55
#2007-12-27|1354.46
#2007-12-28|1368.82
#2007-12-31|1364.79
#2008-01-01| .
#2008-01-02|1361.53
#2008-01-03|1342.14
#2008-01-04|1315.09
#2008-01-07|1286.01
#2008-01-08|1293.61
#2008-01-09|1263.26
#2008-01-10|1248.50
#2008-01-11|1250.19
#2008-01-14|1271.00
#2008-01-15|1233.96
#2008-01-16|1202.49
#2008-01-17|1202.15
#2008-01-18|1190.24
#2008-01-21| .
#2008-01-22|1168.05
#2008-01-23|1144.86
#2008-01-24|1204.29
#2008-01-25|1212.49
#2008-01-28|1203.56
#2008-01-29|1233.17
#2008-01-30|1224.71
#2008-01-31|1220.81
#2008-02-01|1250.99
#2008-02-04|1263.90
#2008-02-05|1205.56
#2008-02-06|1209.97
#2008-02-07|1174.01
#2008-02-08|1177.34
#2008-02-11|1168.31
#2008-02-12|1214.26
#2008-02-13|1220.87
#2008-02-14|1234.98
#2008-02-15|1220.90
#2008-02-18| .
#2008-02-19|1251.84
#2008-02-20|1232.64
#2008-02-21|1253.25
#2008-02-22|1242.76
#2008-02-25|1262.00
#2008-02-26|1282.13
#2008-02-27|1300.16
#2008-02-28|1283.84
#2008-02-29|1266.47
#2008-03-03|1248.57
#2008-03-04|1237.44
#2008-03-05|1265.60
#2008-03-06|1259.81
#2008-03-07|1243.72
#2008-03-10|1224.67
#2008-03-11|1238.44
#2008-03-12|1266.15
#2008-03-13|1249.69
#2008-03-14|1245.97
#2008-03-17|1199.17
#2008-03-18|1232.12
#2008-03-19|1206.43
#2008-03-20|1182.73
#2008-03-21| .
#2008-03-24|1182.29
#2008-03-25|1237.39
#2008-03-26|1246.98
#2008-03-27|1272.14
#2008-03-28|1263.37
#2008-03-31|1268.07
#2008-04-01|1286.27
#2008-04-02|1295.73
#2008-04-03|1283.90
#2008-04-04|1294.40
#2008-04-07|1305.49
#2008-04-08|1284.43
#2008-04-09|1283.27
#2008-04-10|1278.41
#2008-04-11|1266.91
#2008-04-14|1257.71
#2008-04-15|1255.52
#2008-04-16|1290.36
#2008-04-17|1286.97
#2008-04-18|1298.85
#2008-04-21|1296.74
#2008-04-22|1299.50
#2008-04-23|1297.73
#2008-04-24|1276.49
#2008-04-25|1289.61
#2008-04-28|1297.38
#2008-04-29|1281.06
#2008-04-30|1289.96
#2008-05-01|1281.12
#2008-05-02|1301.91
#2008-05-05|1307.29
#2008-05-06|1311.09
#2008-05-07|1313.94
#2008-05-08|1320.65
#2008-05-09|1305.30
#2008-05-12|1318.11
#2008-05-13|1311.63
#2008-05-14|1313.21
#2008-05-15|1319.20
#2008-05-16|1334.43
#2008-05-19|1341.50
#2008-05-20|1317.49
#2008-05-21|1317.15
#2008-05-22|1317.82
#2008-05-23|1304.92
#2008-05-26| .
#2008-05-27|1294.78
#2008-05-28|1300.42
#2008-05-29|1293.73
#2008-05-30|1302.53
#2008-06-02|1287.00
#2008-06-03|1294.19
#2008-06-04|1284.14
#2008-06-05|1291.06
#2008-06-06|1284.90
#2008-06-09|1267.66
#2008-06-10|1236.94
#2008-06-11|1220.15
#2008-06-12|1217.99
#2008-06-13|1219.28
#2008-06-16|1232.31
#2008-06-17|1242.01
#2008-06-18|1216.82
#2008-06-19|1209.06
#2008-06-20|1203.03
#2008-06-23|1182.96
#2008-06-24|1174.21
#2008-06-25|1189.25
#2008-06-26|1172.05
#2008-06-27|1169.02
#2008-06-30|1168.48
#2008-07-01|1136.95
#2008-07-02|1127.53
#2008-07-03|1117.19
#2008-07-04| .
#2008-07-07|1116.87
#2008-07-08|1097.90
#2008-07-09|1120.49
#2008-07-10|1100.21
#2008-07-11|1080.85
#2008-07-14|1088.99
#2008-07-15|1067.80
#2008-07-16|1073.80
#2008-07-17|1115.23
#2008-07-18|1131.79
#2008-07-21|1142.17
#2008-07-22|1132.42
#2008-07-23|1146.06
#2008-07-24|1117.58
#2008-07-25|1108.80
#2008-07-28|1098.32
#2008-07-29|1090.55
#2008-07-30|1108.34
#2008-07-31|1109.09
#2008-08-01|1096.84
#2008-08-04|1089.54
#2008-08-05|1108.13
#2008-08-06|1116.35
#2008-08-07|1112.52
#2008-08-08|1101.64
#2008-08-11|1118.44
#2008-08-12|1108.02
#2008-08-13|1075.87
#2008-08-14|1082.62
#2008-08-15|1079.40
#2008-08-18|1077.32
#2008-08-19|1047.92
#2008-08-20|1051.75
#2008-08-21|1059.49
#2008-08-22|1075.91
#2008-08-25|1068.56
#2008-08-26|1060.95
#2008-08-27|1063.13
#2008-08-28|1079.65
#2008-08-29|1085.67
#2008-09-01| .
#2008-09-02|1081.53
#2008-09-03|1061.29
#2008-09-04|1029.42
#2008-09-05|1000.39
#2008-09-08|1026.64
#2008-09-09|1009.33
#2008-09-10| 992.79
#2008-09-11| 974.63
#2008-09-12|1003.73
#2008-09-15| 974.56
#2008-09-16| 946.69
#2008-09-17| 931.95
#2008-09-18| 940.97
#2008-09-19|1011.20
#2008-09-22|1012.40
#2008-09-23| 988.86
#2008-09-24| 978.85
#2008-09-25| 985.81
#2008-09-26| 963.39
#2008-09-29| 898.25
#2008-09-30| 895.60
#2008-10-01| 890.70
#2008-10-02| 864.05
#2008-10-03| 873.08
#2008-10-06| 788.44
#2008-10-07| 784.75
#2008-10-08| 746.62
#2008-10-09| 742.75
#2008-10-10| 692.14
#2008-10-13| 749.36
#2008-10-14| 771.79
#2008-10-15| 720.61
#2008-10-16| 674.82
#2008-10-17| 681.73
#2008-10-20| 691.73
#2008-10-21| 688.72
#2008-10-22| 644.85
#2008-10-23| 630.38
#2008-10-24| 596.56
#2008-10-27| 565.70
#2008-10-28| 574.89
#2008-10-29| 631.23
#2008-10-30| 649.38
#2008-10-31| 654.96
#2008-11-03| 671.88
#2008-11-04| 717.25
#2008-11-05| 706.95
#2008-11-06| 657.10
#2008-11-07| 665.19
#2008-11-10| 673.53
#2008-11-11| 634.55
#2008-11-12| 612.32
#2008-11-13| 606.20
#2008-11-14| 612.86
#2008-11-17| 595.81
#2008-11-18| 591.53
#2008-11-19| 570.81
#2008-11-20| 546.20
#2008-11-21| 539.06
#2008-11-24| 585.56
#2008-11-25| 601.54
#2008-11-26| 598.29
#2008-11-27| .
#2008-11-28| 608.96
#2008-12-01| 573.40
#2008-12-02| 585.16
#2008-12-03| 584.67
#2008-12-04| 582.04
#2008-12-05| 560.19
#2008-12-08| 600.16
#2008-12-09| 608.17
#2008-12-10| 617.52
#2008-12-11| 622.67
#2008-12-12| 614.98
#2008-12-15| 626.73
#2008-12-16| 631.98
#2008-12-17| 656.23
#2008-12-18| 665.01
#2008-12-19| 638.23
#2008-12-22| 627.13
#2008-12-23| 629.41
#2008-12-24| 628.70
#2008-12-25| .
#2008-12-26| 630.39
#2008-12-29| 643.63
#2008-12-30| 648.67
#2008-12-31| 641.65
#2009-01-01| .
#2009-01-02| 660.98
#2009-01-05| 664.72
#2009-01-06| 669.40
#2009-01-07| 676.13
#2009-01-08| 669.43
#2009-01-09| 658.69
#2009-01-12| 640.71
#2009-01-13| 624.82
#2009-01-14| 601.20
#2009-01-15| 592.91
#2009-01-16| 606.97
#2009-01-19| .
#2009-01-20| 570.42
#2009-01-21| 569.02
#2009-01-22| 569.64
#2009-01-23| 557.85
#2009-01-26| 582.32
#2009-01-27| 586.78
#2009-01-28| 606.11
#2009-01-29| 591.39
#2009-01-30| 583.10
#2009-02-02| 565.55
#2009-02-03| 579.64
#2009-02-04| 594.36
#2009-02-05| 594.85
#2009-02-06| 612.79
#2009-02-09| 628.01
#2009-02-10| 613.26
#2009-02-11| 603.97
#2009-02-12| 592.21
#2009-02-13| 600.91
#2009-02-16| .
#2009-02-17| 562.85
#2009-02-18| 557.88
#2009-02-19| 564.32
#2009-02-20| 544.40
#2009-02-23| 542.53
#2009-02-24| 536.28
#2009-02-25| 535.23
#2009-02-26| 546.08
#2009-02-27| 538.29
#2009-03-02| 513.45
#2009-03-03| 504.48
#2009-03-04| 521.34
#2009-03-05| 504.11
#2009-03-06| 502.10
#2009-03-09| 495.35
#2009-03-10| 519.90
#2009-03-11| 522.36
#2009-03-12| 525.87
#2009-03-13| 531.78
#2009-03-16| 547.81
#2009-03-17| 544.04
#2009-03-18| 547.26
#2009-03-19| 578.83
#2009-03-20| 575.30
#2009-03-23| 588.46
#2009-03-24| 587.01
#2009-03-25| 590.01
#2009-03-26| 590.85
#2009-03-27| 574.84
#2009-03-30| 551.56
#2009-03-31| 573.35
#2009-04-01| 581.92
#2009-04-02| 621.09
#2009-04-03| 625.28
#2009-04-06| 622.00
#2009-04-07| 605.10
#2009-04-08| 608.83
#2009-04-09| 625.25
#2009-04-10| .
#2009-04-13| 630.57
#2009-04-14| 641.52
#2009-04-15| 635.62
#2009-04-16| 646.55
#2009-04-17| 652.33
#2009-04-20| 619.06
#2009-04-21| 621.96
#2009-04-22| 637.20
#2009-04-23| 641.74
#2009-04-24| 663.94
#2009-04-27| 655.38
#2009-04-28| 643.61
#2009-04-29| 666.15
#2009-04-30| 675.15
#2009-05-01| 676.23
#2009-05-04| 699.31
#2009-05-05| 706.58
#2009-05-06| 719.20
#2009-05-07| 722.67
#2009-05-08| 735.07
#2009-05-11| 728.33
#2009-05-12| 724.89
#2009-05-13| 696.19
#2009-05-14| 699.83
#2009-05-15| 707.85
#2009-05-18| 717.07
#2009-05-19| 738.71
#2009-05-20| 756.05
#2009-05-21| 740.02
#2009-05-22| 749.32
#2009-05-25| .
#2009-05-26| 748.43
#2009-05-27| 754.93
#2009-05-28| 746.83
#2009-05-29| 759.60
#2009-06-01| 784.61
#2009-06-02| 794.91
#2009-06-03| 772.70
#2009-06-04| 770.77
#2009-06-05| 765.84
#2009-06-08| 750.63
#2009-06-09| 763.04
#2009-06-10| 772.54
#2009-06-11| 780.67
#2009-06-12| 775.86
#2009-06-15| 748.83
#2009-06-16| 749.61
#2009-06-17| 725.65
#2009-06-18| 730.61
#2009-06-19| 738.20
#2009-06-22| 712.77
#2009-06-23| 714.40
#2009-06-24| 735.42
#2009-06-25| 727.24
#2009-06-26| 737.90
#2009-06-29| 748.57
#2009-06-30| 745.77
#2009-07-01| 762.41
#2009-07-02| 741.68
#2009-07-03| .
#2009-07-06| 722.22
#2009-07-07| 722.42
#2009-07-08| 705.81
#2009-07-09| 714.27
#2009-07-10| 705.67
#2009-07-13| 715.14
#2009-07-14| 726.04
#2009-07-15| 752.26
#2009-07-16| 757.58
#2009-07-17| 759.35
#2009-07-20| 774.70
#2009-07-21| 786.28
#2009-07-22| 788.97
#2009-07-23| 803.44
#2009-07-24| 801.63
#2009-07-27| 804.68
#2009-07-28| 793.98
#2009-07-29| 792.79
#2009-07-30| 810.92
#2009-07-31| 822.18
#2009-08-03| 854.00
#2009-08-04| 849.08
#2009-08-05| 849.82
#2009-08-06| 852.20
#2009-08-07| 849.08
#2009-08-10| 846.30
#2009-08-11| 828.77
#2009-08-12| 840.88
#2009-08-13| 857.50
#2009-08-14| 851.84
#2009-08-17| 824.25
#2009-08-18| 836.96
#2009-08-19| 840.99
#2009-08-20| 856.82
#2009-08-21| 877.52
#2009-08-24| 890.74
#2009-08-25| 894.26
#2009-08-26| 885.09
#2009-08-27| 878.99
#2009-08-28| 897.64
#2009-08-31| 887.16
#2009-09-01| 872.11
#2009-09-02| 854.16
#2009-09-03| 861.84
#2009-09-04| 874.15
#2009-09-07| .
#2009-09-08| 911.39
#2009-09-09| 925.44
#2009-09-10| 925.61
#2009-09-11| 935.90
#2009-09-14| 928.67
#2009-09-15| 932.31
#2009-09-16| 954.70
#2009-09-17| 963.49
#2009-09-18| 956.39
#2009-09-21| 943.19
#2009-09-22| 959.74
#2009-09-23| 959.18
#2009-09-24| 940.12
#2009-09-25| 934.83
#2009-09-28| 944.36
#2009-09-29| 940.15
#2009-09-30| 942.04
#2009-10-01| 928.26
#2009-10-02| 909.99
#2009-10-05| 919.98
#2009-10-06| 949.70
#2009-10-07| 944.08
#2009-10-08| 964.71
#2009-10-09| 962.90
#2009-10-12| 972.96
#2009-10-13| 966.05
#2009-10-14| 988.99
#2009-10-15| 992.52
#2009-10-16| 984.84
#2009-10-19| 999.81
#2009-10-20| 998.27
#2009-10-21|1000.87
#2009-10-22| 988.02
#2009-10-23| 985.46
#2009-10-26| 969.60
#2009-10-27| 952.61
#2009-10-28| 921.08
#2009-10-29| 943.61
#2009-10-30| 925.54
#2009-11-02| 926.68
#2009-11-03| 908.14
#2009-11-04| 940.86
#2009-11-05| 948.84
#2009-11-06| 952.33
#2009-11-09| 979.17
#2009-11-10| 972.67
#2009-11-11| 980.74
#2009-11-12| 975.79
#2009-11-13| 979.42
#2009-11-16| 999.21
#2009-11-17| 985.26
#2009-11-18| 993.01
#2009-11-19| 967.21
#2009-11-20| 958.79
#2009-11-23| 982.75
#2009-11-24| 974.19
#2009-11-25| 980.93
#2009-11-26| .
#2009-11-27| 957.33
#2009-11-30| 947.34
#2009-12-01| 979.02
#2009-12-02| 984.31
#2009-12-03| 984.29
#2009-12-04| 979.46
#2009-12-07| 973.63
#2009-12-08| 954.49
#2009-12-09| 941.99
#2009-12-10| 948.10
#2009-12-11| 950.78
#2009-12-14| 960.55
#2009-12-15| 954.15
#2009-12-16| 965.43
#2009-12-17| 941.30
#2009-12-18| 934.31
#2009-12-21| 944.67
#2009-12-22| 945.20
#2009-12-23| 954.22
#2009-12-24| 955.54
#2009-12-25| .
#2009-12-28| 961.80
#2009-12-29| 968.56
#2009-12-30| 962.60
#2009-12-31| 969.34
#2010-01-01| .
#2010-01-04| 991.72
#2010-01-05| 996.80
#2010-01-06| 998.12
#2010-01-07| 997.11
#2010-01-08|1000.89
#2010-01-11|1015.49
#2010-01-12|1000.27
#2010-01-13|1002.98
#2010-01-14|1009.32
#2010-01-15| 997.72
#2010-01-18| .
#2010-01-19|1003.68
#2010-01-20| 982.00
#2010-01-21| 967.65
#2010-01-22| 958.27
#2010-01-25| 958.28
#2010-01-26| 950.98
#2010-01-27| 945.69
#2010-01-28| 937.93
#2010-01-29| 940.60
#2010-02-01| 945.16
#2010-02-02| 960.81
#2010-02-03| 954.60
#2010-02-04| 921.93
#2010-02-05| 895.20
#2010-02-08| 893.55
#2010-02-09| 900.30
#2010-02-10| 902.89
#2010-02-11| 902.18
#2010-02-12| 896.95
#2010-02-15| .
#2010-02-16| 911.82
#2010-02-17| 923.99
#2010-02-18| 925.31
#2010-02-19| 920.42
#2010-02-22| 925.58
#2010-02-23| 915.35
#2010-02-24| 915.42
#2010-02-25| 897.73
#2010-02-26| 915.26
#2010-03-01| 917.88
#2010-03-02| 931.41
#2010-03-03| 947.66
#2010-03-04| 947.07
#2010-03-05| 958.79
#2010-03-08| 961.35
#2010-03-09| 955.34
#2010-03-10| 967.75
#2010-03-11| 968.39
#2010-03-12| 979.58
#2010-03-15| 965.48
#2010-03-16| 982.29
#2010-03-17| 991.75
#2010-03-18| 981.63
#2010-03-19| 973.05
#2010-03-22| 971.98
#2010-03-23| 981.17
#2010-03-24| 971.53
#2010-03-25| 982.12
#2010-03-26| 982.65
#2010-03-29| 988.12
#2010-03-30| 984.53
#2010-03-31| 992.26
#2010-04-01|1007.86
#2010-04-02| .
#2010-04-05|1007.47
#2010-04-06|1009.27
#2010-04-07|1004.10
#2010-04-08| 996.28
#2010-04-09|1015.21
#2010-04-12|1024.91
#2010-04-13|1018.79
#2010-04-14|1030.32
#2010-04-15|1030.97
#2010-04-16|1013.85
#2010-04-19| 999.34
#2010-04-20|1013.61
#2010-04-21|1007.72
#2010-04-22| 992.40
#2010-04-23|1006.82
#2010-04-26|1012.27
#2010-04-27| 984.52
#2010-04-28| 957.53
#2010-04-29| 977.67
#2010-04-30| 977.70
#2010-05-03| 971.42
#2010-05-04| 935.36
#2010-05-05| 907.18
#2010-05-06| 887.15
#2010-05-07| 847.04
#2010-05-10| 913.45
#2010-05-11| 898.86
#2010-05-12| 920.31
#2010-05-13| 913.42
#2010-05-14| 877.58
#2010-05-17| 866.13
#2010-05-18| 877.18
#2010-05-19| 846.29
#2010-05-20| 821.18
#2010-05-21| 834.85
#2010-05-24| 828.83
#2010-05-25| 794.22
#2010-05-26| 818.17
#2010-05-27| 843.88
#2010-05-28| 847.40
#2010-05-31| .
#2010-06-01| 847.08
#2010-06-02| 843.99
#2010-06-03| 857.24
#2010-06-04| 831.89
#2010-06-07| 815.92
#2010-06-08| 808.26
#2010-06-09| 833.03
#2010-06-10| 851.91
#2010-06-11| 852.27
#2010-06-14| 877.11
#2010-06-15| 885.27
#2010-06-16| 883.36
#2010-06-17| 886.00
#2010-06-18| 892.96
#2010-06-21| 901.63
#2010-06-22| 890.81
#2010-06-23| 880.46
#2010-06-24| 869.07
#2010-06-25| 862.86
#2010-06-28| 873.82
#2010-06-29| 839.48
#2010-06-30| 838.25
#2010-07-01| 831.75
#2010-07-02| 843.44
#2010-07-05| .
#2010-07-06| 866.06
#2010-07-07| 872.25
#2010-07-08| 885.02
#2010-07-09| 886.84
#2010-07-12| 886.22
#2010-07-13| 908.17
#2010-07-14| 910.89
#2010-07-15| 913.77
#2010-07-16| 904.02
#2010-07-19| 896.98
#2010-07-20| 891.41
#2010-07-21| 902.37
#2010-07-22| 924.61
#2010-07-23| 928.14
#2010-07-26| 940.89
#2010-07-27| 943.99
#2010-07-28| 941.30
#2010-07-29| 944.99
#2010-07-30| 937.98
#2010-08-02| 971.39
#2010-08-03| 972.90
#2010-08-04| 968.37
#2010-08-05| 968.96
#2010-08-06| 970.16
#2010-08-09| 977.31
#2010-08-10| 953.97
#2010-08-11| 921.00
#2010-08-12| 912.93
#2010-08-13| 910.46
#2010-08-16| 918.01
#2010-08-17| 932.94
#2010-08-18| 931.53
#2010-08-19| 924.10
#2010-08-20| 902.67
#2010-08-23| 905.55
#2010-08-24| 892.22
#2010-08-25| 881.17
#2010-08-26| 898.00
#2010-08-27| 902.14
#2010-08-30| 901.08
#2010-08-31| 902.52
#2010-09-01| 932.63
#2010-09-02| 937.42
#2010-09-03| 945.77
#2010-09-06| .
#2010-09-07| 933.63
#2010-09-08| 943.44
#2010-09-09| 953.81
#2010-09-10| 953.84
#2010-09-13| 969.98
#2010-09-14| 977.61
#2010-09-15| 979.92
#2010-09-16| 977.27
#2010-09-17| 975.72
#2010-09-20| 987.05
#2010-09-21| 990.99
#2010-09-22| 998.59
#2010-09-23| 991.72
#2010-09-24|1011.91
#2010-09-27|1010.17
#2010-09-28|1015.45
#2010-09-29|1019.40
#2010-09-30|1021.20
#2010-10-01|1026.48
#2010-10-04|1018.85
#2010-10-05|1041.61
#2010-10-06|1051.49
#2010-10-07|1052.87
#2010-10-08|1052.24
#2010-10-11|1056.86
#2010-10-12|1050.39
#2010-10-13|1073.43
#2010-10-14|1082.50
#2010-10-15|1076.51
#2010-10-18|1074.78
#2010-10-19|1054.47
#2010-10-20|1069.53
#2010-10-21|1079.33
#2010-10-22|1072.47
#2010-10-25|1081.71
#2010-10-26|1072.37
#2010-10-27|1057.69
#2010-10-28|1068.07
#2010-10-29|1069.76
#2010-11-01|1072.79
#2010-11-02|1084.15
#2010-11-03|1081.08
#2010-11-04|1110.99
#2010-11-05|1101.46
#2010-11-08|1092.36
#2010-11-09|1103.73
#2010-11-10|1079.27
#2010-11-11|1071.09
#2010-11-12|1069.44
#2010-11-15|1072.21
#2010-11-16|1046.70
#2010-11-17|1049.51
#2010-11-18|1068.17
#2010-11-19|1069.04
#2010-11-22|1060.79
#2010-11-23|1032.94
#2010-11-24|1041.05
#2010-11-25| .
#2010-11-26|1032.49
#2010-11-29|1008.97
#2010-11-30|1004.03
#2010-12-01|1028.55
#2010-12-02|1057.82
#2010-12-03|1074.59
#2010-12-06|1072.31
#2010-12-07|1086.11
#2010-12-08|1076.16
#2010-12-09|1071.73
#2010-12-10|1075.06
#2010-12-13|1092.32
#2010-12-14|1092.04
#2010-12-15|1085.44
#2010-12-16|1077.02
#2010-12-17|1072.93
#2010-12-20|1076.60
#2010-12-21|1088.34
#2010-12-22|1088.05
#2010-12-23|1085.97
#2010-12-24| .
#2010-12-27|1082.70
#2010-12-28|1083.90
#2010-12-29|1090.84
#2010-12-30|1093.26
#2010-12-31|1102.30
#2011-01-03|1107.63
#2011-01-04|1110.72
#2011-01-05|1095.00
#2011-01-06|1089.91
#2011-01-07|1088.47
#2011-01-10|1073.95
#2011-01-11|1088.34
#2011-01-12|1108.50
#2011-01-13|1120.80
#2011-01-14|1120.81
#2011-01-17| .
#2011-01-18|1130.59
#2011-01-19|1123.87
#2011-01-20|1097.25
#2011-01-21|1113.71
#2011-01-24|1118.93
#2011-01-25|1112.50
#2011-01-26|1127.51
#2011-01-27|1135.39
#2011-01-28|1118.37
#2011-01-31|1117.48
#2011-02-01|1140.52
#2011-02-02|1137.84
#2011-02-03|1126.16
#2011-02-04|1127.17
#2011-02-07|1140.03
#2011-02-08|1149.06
#2011-02-09|1146.14
#2011-02-10|1130.08
#2011-02-11|1131.08
#2011-02-14|1132.83
#2011-02-15|1133.84
#2011-02-16|1138.73
#2011-02-17|1143.90
#2011-02-18|1147.33
#2011-02-21| .
#2011-02-22|1129.68
#2011-02-23|1120.42
#2011-02-24|1114.06
#2011-02-25|1129.16
#2011-02-28|1145.02
#2011-03-01|1142.91
#2011-03-02|1139.72
#2011-03-03|1148.25
#2011-03-04|1150.76
#2011-03-07|1150.76
#2011-03-08|1143.63
#2011-03-09|1146.85
#2011-03-10|1120.54
#2011-03-11|1111.92
#2011-03-14|1115.01
#2011-03-15|1090.15
#2011-03-16|1073.61
#2011-03-17|1096.85
#2011-03-18|1114.70
#2011-03-21|1136.60
#2011-03-22|1134.83
#2011-03-23|1130.62
#2011-03-24|1146.32
#2011-03-25|1144.07
#2011-03-28|1142.97
#2011-03-29|1140.97
#2011-03-30|1151.26
#2011-03-31|1150.62
#2011-04-01|1160.05
#2011-04-04|1171.36
#2011-04-05|1170.82
#2011-04-06|1185.37
#2011-04-07|1174.98
#2011-04-08|1188.20
#2011-04-11|1184.53
#2011-04-12|1168.70
#2011-04-13|1176.63
#2011-04-14|1167.73
#2011-04-15|1167.55
#2011-04-18|1132.81
#2011-04-19|1148.94
#2011-04-20|1178.24
#2011-04-21|1192.31
#2011-04-22| .
#2011-04-25|1189.83
#2011-04-26|1199.45
#2011-04-27|1202.89
#2011-04-28|1220.41
#2011-04-29|1224.99
#2011-05-02|1230.46
#2011-05-03|1217.41
#2011-05-04|1206.83
#2011-05-05|1181.32
#2011-05-06|1187.19
#2011-05-09|1169.60
#2011-05-10|1185.62
#2011-05-11|1182.70
#2011-05-12|1164.46
#2011-05-13|1162.65
#2011-05-16|1161.00
#2011-05-17|1146.09
#2011-05-18|1152.10
#2011-05-19|1159.70
#2011-05-20|1152.46
#2011-05-23|1121.17
#2011-05-24|1130.81
#2011-05-25|1133.00
#2011-05-26|1137.15
#2011-05-27|1156.99
#2011-05-30| .
#2011-05-31|1177.03
#2011-06-01|1173.34
#2011-06-02|1163.48
#2011-06-03|1169.04
#2011-06-06|1166.55
#2011-06-07|1171.89
#2011-06-08|1150.19
#2011-06-09|1152.00
#2011-06-10|1127.75
#2011-06-13|1129.59
#2011-06-14|1144.89
#2011-06-15|1119.68
#2011-06-16|1097.74
#2011-06-17|1112.23
#2011-06-20|1102.03
#2011-06-21|1122.61
#2011-06-22|1120.19
#2011-06-23|1082.82
#2011-06-24|1082.15
#2011-06-27|1087.84
#2011-06-28|1096.35
#2011-06-29|1119.85
#2011-06-30|1140.97
#2011-07-01|1150.03
#2011-07-04| .
#2011-07-05|1153.80
#2011-07-06|1135.09
#2011-07-07|1147.18
#2011-07-08|1131.22
#2011-07-11|1090.71
#2011-07-12|1084.55
#2011-07-13|1105.99
#2011-07-14|1094.39
#2011-07-15|1088.56
#2011-07-18|1058.31
#2011-07-19|1080.40
#2011-07-20|1093.89
#2011-07-21|1118.54
#2011-07-22|1126.35
#2011-07-25|1121.08
#2011-07-26|1125.32
#2011-07-27|1105.22
#2011-07-28|1094.98
#2011-07-29|1095.29
#2011-08-01|1070.55
#2011-08-02|1043.16
#2011-08-03|1028.31
#2011-08-04| 979.82
#2011-08-05| 964.70
#2011-08-08| 914.08
#2011-08-09| 929.54
#2011-08-10| 905.91
#2011-08-11| 932.27
#2011-08-12| 961.37
#2011-08-15| 983.07
#2011-08-16| 971.26
#2011-08-17| 977.44
#2011-08-18| 922.09
#2011-08-19| 918.00
#2011-08-22| 922.66
#2011-08-23| 926.34
#2011-08-24| 939.41
#2011-08-25| 930.18
#2011-08-26| 926.23
#2011-08-29| 952.70
#2011-08-30| 958.59
#2011-08-31| 984.45
#2011-09-01| 978.01
#2011-09-02| 954.67
#2011-09-05| .
#2011-09-06| 900.33
#2011-09-07| 927.60
#2011-09-08| 933.63
#2011-09-09| 893.47
#2011-09-12| 862.79
#2011-09-13| 869.10
#2011-09-14| 880.63
#2011-09-15| 908.17
#2011-09-16| 913.93
#2011-09-19| 881.90
#2011-09-20| 900.02
#2011-09-21| 888.50
#2011-09-22| 831.94
#2011-09-23| 830.74
#2011-09-26| 838.74
#2011-09-27| 883.04
#2011-09-28| 870.33
#2011-09-29| 876.28
#2011-09-30| 850.51
#2011-10-03| 829.14
#2011-10-04| 799.64
#2011-10-05| 825.20
#2011-10-06| 853.18
#2011-10-07| 865.77
#2011-10-10| 891.38
#2011-10-11| 886.76
#2011-10-12| 915.31
#2011-10-13| 898.96
#2011-10-14| 918.85
#2011-10-17| 900.87
#2011-10-18| 895.32
#2011-10-19| 904.34
#2011-10-20| 882.38
#2011-10-21| 918.30
#2011-10-24| 934.72
#2011-10-25| 930.40
#2011-10-26| 927.04
#2011-10-27| 979.54
#2011-10-28| 980.42
#2011-10-31| 940.95
#2011-11-01| 887.98
#2011-11-02| 904.21
#2011-11-03| 923.93
#2011-11-04| 916.53
#2011-11-07| 912.13
#2011-11-08| 920.43
#2011-11-09| 889.02
#2011-11-10| 883.10
#2011-11-11| 915.05
#2011-11-14| 897.90
#2011-11-15| 882.90
#2011-11-16| 881.96
#2011-11-17| 867.97
#2011-11-18| 860.35
#2011-11-21| 825.82
#2011-11-22| 821.21
#2011-11-23| 800.73
#2011-11-24| .
#2011-11-25| 802.79
#2011-11-28| 838.51
#2011-11-29| 844.79
#2011-11-30| 886.57
#2011-12-01| 879.66
#2011-12-02| 886.60
#2011-12-05| 899.38
#2011-12-06| 886.11
#2011-12-07| 884.06
#2011-12-08| 860.91
#2011-12-09| 871.03
#2011-12-12| 842.68
#2011-12-13| 838.85
#2011-12-14| 810.64
#2011-12-15| 820.85
#2011-12-16| 826.75
#2011-12-19| 822.89
#2011-12-20| 850.50
#2011-12-21| 842.13
#2011-12-22| 850.91
#2011-12-23| 855.38
#2011-12-26| .
#2011-12-27| 857.57
#2011-12-28| 845.16
#2011-12-29| 848.18
#2011-12-30| 859.49
#2012-01-02| .
#2012-01-03| 888.66
#2012-01-04| 874.57
#2012-01-05| 857.87
#2012-01-06| 856.41
#2012-01-09| 854.96
#2012-01-10| 873.39
#2012-01-11| 867.13
#2012-01-12| 879.56
#2012-01-13| 869.37
#2012-01-16| .
#2012-01-17| 886.15
#2012-01-18| 894.81
#2012-01-19| 913.40
#2012-01-20| 914.32
#2012-01-23| 928.04
#2012-01-24| 915.53
#2012-01-25| 916.44
#2012-01-26| 944.50
#2012-01-27| 936.52
#2012-01-30| 921.23
#2012-01-31| 929.55
#2012-02-01| 957.78
#2012-02-02| 961.53
#2012-02-03| 973.62
#2012-02-06| 966.48
#2012-02-07| 972.02
#2012-02-08| 972.73
#2012-02-09| 977.30
#2012-02-10| 959.24
#2012-02-13| 968.25
#2012-02-14| 958.82
#2012-02-15| 962.15
#2012-02-16| 958.16
#2012-02-17| 976.98
#2012-02-20| .
#2012-02-21| 989.56
#2012-02-22| 980.64
#2012-02-23| 982.24
#2012-02-24| 999.43
#2012-02-27| 989.21
#2012-02-28| 995.17
#2012-02-29| 996.33
#2012-03-01|1001.56
#2012-03-02| 994.61
#2012-03-05| 986.21
#2012-03-06| 947.46
#2012-03-07| 957.24
#2012-03-08| 986.66
#2012-03-09| 981.42
#2012-03-12| 979.02
#2012-03-13| 994.53
#2012-03-14| 989.50
#2012-03-15| 995.97
#2012-03-16|1007.94
#2012-03-19|1012.12
#2012-03-20| 998.32
#2012-03-21| 994.68
#2012-03-22| 982.32
#2012-03-23| 991.35
#2012-03-26|1009.02
#2012-03-27|1006.01
#2012-03-28| 991.51
#2012-03-29| 977.99
#2012-03-30| 994.20
#2012-04-02|1003.83
#2012-04-03|1001.22
#2012-04-04| 959.75
#2012-04-05| 957.40
#2012-04-06| .
#2012-04-09| 956.41
#2012-04-10| 934.23
#2012-04-11| 944.92
#2012-04-12| 963.54
#2012-04-13| 944.82
#2012-04-16| 942.03
#2012-04-17| 966.99
#2012-04-18| 959.01
#2012-04-19| 958.74
#2012-04-20| 964.47
#2012-04-23| 934.45
#2012-04-24| 950.15
#2012-04-25| 962.16
#2012-04-26| 964.72
#2012-04-27| 977.71
#2012-04-30| 972.01
#2012-05-01| 973.74
#2012-05-02| 964.08
#2012-05-03| 964.45
#2012-05-04| 942.03
#2012-05-07| 941.55
#2012-05-08| 920.62
#2012-05-09| 908.05
#2012-05-10| 919.04
#2012-05-11| 918.63
#2012-05-14| 892.77
#2012-05-15| 879.10
#2012-05-16| 872.80
#2012-05-17| 860.71
#2012-05-18| 851.37
#2012-05-21| 861.01
#2012-05-22| 876.84
#2012-05-23| 845.47
#2012-05-24| 851.48
#2012-05-25| 847.12
#2012-05-28| .
#2012-05-29| 860.33
#2012-05-30| 836.27
#2012-05-31| 830.54
#2012-06-01| 813.53
#2012-06-04| 816.95
#2012-06-05| 818.17
#2012-06-06| 838.96
#2012-06-07| 855.61
#2012-06-08| 845.63
#2012-06-11| 846.18
#2012-06-12| 841.87
#2012-06-13| 843.24
#2012-06-14| 842.81
#2012-06-15| 856.40
#2012-06-18| 855.65
#2012-06-19| 874.42
#2012-06-20| 886.04
#2012-06-21| 874.56
#2012-06-22| 861.86
#2012-06-25| 843.99
#2012-06-26| 840.02
#2012-06-27| 849.32
#2012-06-28| 842.01
#2012-06-29| 885.73
#2012-07-02| 890.76
#2012-07-03| 902.29
#2012-07-04| .
#2012-07-05| 886.21
#2012-07-06| 871.05
#2012-07-09| 865.90
#2012-07-10| 873.02
#2012-07-11| 868.69
#2012-07-12| 854.86
#2012-07-13| 871.05
#2012-07-16| 873.86
#2012-07-17| 870.44
#2012-07-18| 880.24
#2012-07-19| 892.71
#2012-07-20| 874.60
#2012-07-23| 845.10
#2012-07-24| 841.79
#2012-07-25| 845.57
#2012-07-26| 876.60
#2012-07-27| 890.60
#2012-07-30| 895.17
#2012-07-31| 891.94
#2012-08-01| 892.06
#2012-08-02| 870.19
#2012-08-03| 901.99
#2012-08-06| 914.38
#2012-08-07| 918.75
#2012-08-08| 912.84
#2012-08-09| 914.19
#2012-08-10| 913.25
#2012-08-13| 909.20
#2012-08-14| 912.49
#2012-08-15| 909.82
#2012-08-16| 921.26
#2012-08-17| 924.99
#2012-08-20| 922.08
#2012-08-21| 937.31
#2012-08-22| 925.86
#2012-08-23| 930.06
#2012-08-24| 922.57
#2012-08-27| 925.62
#2012-08-28| 921.95
#2012-08-29| 920.13
#2012-08-30| 910.88
#2012-08-31| 925.99
#2012-09-03| .
#2012-09-04| 922.21
#2012-09-05| 924.60
#2012-09-06| 946.63
#2012-09-07| 967.23
#2012-09-10| 967.75
#2012-09-11| 971.95
#2012-09-12| 979.65
#2012-09-13| 978.45
#2012-09-14|1014.79
#2012-09-17|1010.25
#2012-09-18| 998.49
#2012-09-19|1000.58
#2012-09-20| 991.68
#2012-09-21| 999.69
#2012-09-24| 988.09
#2012-09-25| 995.80
#2012-09-26| 968.71
#2012-09-27| 974.82
#2012-09-28| 970.05
#2012-10-01| 983.44
#2012-10-02| 984.32
#2012-10-03| 980.03
#2012-10-04| 987.89
#2012-10-05| 999.59
#2012-10-08| 980.69
#2012-10-09| 971.29
#2012-10-10| 966.13
#2012-10-11| 975.77
#2012-10-12| 973.15
#2012-10-15| 974.34
#2012-10-16| 990.49
#2012-10-17|1003.06
#2012-10-18|1002.42
#2012-10-19| 991.14
#2012-10-22| 989.75
#2012-10-23| 965.55
#2012-10-24| 970.34
#2012-10-25| 975.19
#2012-10-26| 973.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.22
#2012-11-01| 987.58
#2012-11-02| 984.35
#2012-11-05| 975.32
#2012-11-06| 982.30
#2012-11-07| 970.20
#2012-11-08| 963.21
#2012-11-09| 958.76
#2012-11-12| 955.89
#2012-11-13| 956.31
#2012-11-14| 950.62
#2012-11-15| 946.07
#2012-11-16| 933.17
#2012-11-19| 955.56
#2012-11-20| 959.20
#2012-11-21| 961.97
#2012-11-22| .
#2012-11-23| 984.79
#2012-11-26| 981.22
#2012-11-27| 982.66
#2012-11-28| 980.67
#2012-11-29| 998.38
#2012-11-30|1000.00
#2012-12-03|1005.87
#2012-12-04|1007.34
#2012-12-05|1010.48
#2012-12-06|1011.82
#2012-12-07|1009.16
#2012-12-10|1009.38
#2012-12-11|1019.63
#2012-12-12|1024.06
#2012-12-13|1024.55
#2012-12-14|1025.91
#2012-12-17|1030.99
#2012-12-18|1041.72
#2012-12-19|1051.23
#2012-12-20|1051.26
#2012-12-21|1041.29
#2012-12-24|1040.73
#2012-12-25|1040.60
#2012-12-26|1042.42
#2012-12-27|1043.24
#2012-12-28|1038.61
#2012-12-31|1038.71
#2013-01-01|1039.14
#2013-01-02|1064.23
#2013-01-03|1058.62
#2013-01-04|1056.10
#2013-01-07|1058.28
#2013-01-08|1053.70
#2013-01-09|1058.18
#2013-01-10|1066.96
#2013-01-11|1072.92
#2013-01-14|1071.78
#2013-01-15|1068.34
#2013-01-16|1065.05
#2013-01-17|1075.95
#2013-01-18|1071.58
#2013-01-21|1075.98
#2013-01-22|1074.14
#2013-01-23|1074.26
#2013-01-24|1082.65
#2013-01-25|1094.09
#2013-01-28|1088.61
#2013-01-29|1089.41
#2013-01-30|1088.54
#2013-01-31|1084.78
#2013-02-01|1101.78
#2013-02-04|1079.56
#2013-02-05|1081.82
#2013-02-06|1082.12
#2013-02-07|1073.69
#2013-02-08|1083.34
#2013-02-11|1076.66
#2013-02-12|1087.25
#2013-02-13|1095.15
#2013-02-14|1086.13
#2013-02-15|1088.52
#2013-02-18|1084.23
#2013-02-19|1095.18
#2013-02-20|1095.33
#2013-02-21|1070.07
#2013-02-22|1077.04
#2013-02-25|1077.93
#2013-02-26|1058.54
#2013-02-27|1068.97
#2013-02-28|1073.75
#2013-03-01|1065.30
#2013-03-04|1067.48
#2013-03-05|1085.14
#2013-03-06|1082.27
#2013-03-07|1087.64
#2013-03-08|1085.39
#2013-03-11|1086.19
#2013-03-12|1087.27
#2013-03-13|1080.32
#2013-03-14|1089.18
#2013-03-15|1094.42
#2013-03-18|1085.49
#2013-03-19|1074.76
#2013-03-20|1081.54
#2013-03-21|1073.88
#2013-03-22|1074.52
#2013-03-25|1065.25
#2013-03-26|1065.48
#2013-03-27|1051.45
#2013-03-28|1063.91
#2013-03-29|1064.14
#2013-04-01|1065.19
#2013-04-02|1071.04
#2013-04-03|1064.29
#2013-04-04|1053.53
#2013-04-05|1049.46
#2013-04-08|1051.54
#2013-04-09|1057.87
#2013-04-10|1079.94
#2013-04-11|1092.02
#2013-04-12|1084.86
#2013-04-15|1069.17
#2013-04-16|1065.02
#2013-04-17|1045.88
#2013-04-18|1047.32
#2013-04-19|1050.95
#2013-04-22|1051.66
#2013-04-23|1068.90
#2013-04-24|1073.18
#2013-04-25|1086.18
#2013-04-26|1084.96
#2013-04-29|1093.65
#2013-04-30|1098.51
#2013-05-01|1099.54
#2013-05-02|1093.28
#2013-05-03|1108.18
#2013-05-06|1104.95
#2013-05-07|1107.75
#2013-05-08|1119.89
#2013-05-09|1116.79
#2013-05-10|1110.05
#2013-05-13|1110.00
#2013-05-14|1113.53
#2013-05-15|1112.73
#2013-05-16|1120.01
#2013-05-17|1114.25
#2013-05-20|1119.87
#2013-05-21|1121.46
#2013-05-22|1121.19
#2013-05-23|1101.87
#2013-05-24|1103.04
#2013-05-27|1106.23
#2013-05-28|1112.80
#2013-05-29|1103.26
#2013-05-30|1113.52
#2013-05-31|1098.79
#2013-06-03|1097.16
#2013-06-04|1105.05
#2013-06-05|1092.31
#2013-06-06|1090.41
#2013-06-07|1101.38
#2013-06-10|1098.25
#2013-06-11|1089.25
#2013-06-12|1091.96
#2013-06-13|1088.29
#2013-06-14|1100.01
#2013-06-17|1107.33
#2013-06-18|1111.94
#2013-06-19|1111.88
#2013-06-20|1062.91
#2013-06-21|1047.43
#2013-06-24|1023.49
#2013-06-25|1037.56
#2013-06-26|1046.77
#2013-06-27|1056.55
#2013-06-28|1053.27
#2013-07-01|1070.30
#2013-07-02|1068.70
#2013-07-03|1059.68
#2013-07-04|1075.04
#2013-07-05|1058.71
#2013-07-08|1072.93
#2013-07-09|1075.72
#2013-07-10|1081.75
#2013-07-11|1103.35
#2013-07-12|1105.67
#2013-07-15|1110.02
#2013-07-16|1111.88
#2013-07-17|1113.83
#2013-07-18|1125.14
#2013-07-19|1129.24
#2013-07-22|1135.66
#2013-07-23|1134.24
#2013-07-24|1139.68
#2013-07-25|1133.73
#2013-07-26|1132.80
#2013-07-29|1133.25
#2013-07-30|1138.81
#2013-07-31|1138.36
#2013-08-01|1148.43
#2013-08-02|1156.27
#2013-08-05|1160.58
#2013-08-06|1160.84
#2013-08-07|1159.64
#2013-08-08|1174.30
#2013-08-09|1177.87
#2013-08-12|1173.42
#2013-08-13|1174.52
#2013-08-14|1181.49
#2013-08-15|1164.01
#2013-08-16|1176.48
#2013-08-19|1174.14
#2013-08-20|1168.61
#2013-08-21|1160.49
#2013-08-22|1168.39
#2013-08-23|1177.23
#2013-08-26|1171.51
#2013-08-27|1148.96
#2013-08-28|1138.21
#2013-08-29|1139.80
#2013-08-30|1127.63
#2013-09-02|1149.37
#2013-09-03|1145.42
#2013-09-04|1149.21
#2013-09-05|1151.31
#2013-09-06|1159.69
#2013-09-09|1172.51
#2013-09-10|1190.82
#2013-09-11|1195.89
#2013-09-12|1196.17
#2013-09-13|1195.00
#2013-09-16|1212.21
#2013-09-17|1206.61
#2013-09-18|1207.01
#2013-09-19|1230.09
#2013-09-20|1222.76
#2013-09-23|1216.66
#2013-09-24|1218.05
#2013-09-25|1217.35
#2013-09-26|1214.69
#2013-09-27|1216.79
#2013-09-30|1211.13
#2013-10-01|1220.26
#2013-10-02|1219.44
#2013-10-03|1218.41
#2013-10-04|1215.77
#2013-10-07|1212.02
#2013-10-08|1208.17
#2013-10-09|1193.68
#2013-10-10|1213.69
#2013-10-11|1220.70
#2013-10-14|1226.58
#2013-10-15|1231.26
#2013-10-16|1234.45
#2013-10-17|1249.03
#2013-10-18|1265.02
#2013-10-21|1274.42
#2013-10-22|1284.19
#2013-10-23|1277.20
#2013-10-24|1282.69
#2013-10-25|1279.09
#2013-10-28|1273.94
#2013-10-29|1274.03
#2013-10-30|1277.15
#2013-10-31|1268.89
#2013-11-01|1254.74
#2013-11-04|1261.63
#2013-11-05|1254.05
#2013-11-06|1266.78
#2013-11-07|1254.62
#2013-11-08|1246.40
#2013-11-11|1253.20
#2013-11-12|1247.80
#2013-11-13|1236.47
#2013-11-14|1248.63
#2013-11-15|1253.62
#2013-11-18|1264.33
#2013-11-19|1257.64
#2013-11-20|1251.32
#2013-11-21|1248.09
#2013-11-22|1256.16
#2013-11-25|1260.13
#2013-11-26|1261.67
#2013-11-27|1270.07
#2013-11-28|1276.55
#2013-11-29|1279.52
#2013-12-02|1270.03
#2013-12-03|1253.05
#2013-12-04|1243.89
#2013-12-05|1245.12
#2013-12-06|1254.23
#2013-12-09|1262.58
#2013-12-10|1264.70
#2013-12-11|1260.25
#2013-12-12|1242.95
#2013-12-13|1241.69
#2013-12-16|1253.61
#2013-12-17|1246.97
#2013-12-18|1257.84
#2013-12-19|1267.69
#2013-12-20|1275.26
#2013-12-23|1287.56
#2013-12-24|1288.66
#2013-12-25|1288.31
#2013-12-26|1290.38
#2013-12-27|1306.89
#2013-12-30|1311.51
#2013-12-31|1313.66
#2014-01-01|1313.89
#2014-01-02|1297.41
#2014-01-03|1300.92
#2014-01-06|1302.62
#2014-01-07|1304.59
#2014-01-08|1306.40
#2014-01-09|1301.94
#2014-01-10|1317.91
#2014-01-13|1322.44
#2014-01-14|1324.48
#2014-01-15|1324.66
#2014-01-16|1321.40
#2014-01-17|1322.80
#2014-01-20|1319.14
#2014-01-21|1318.06
#2014-01-22|1321.27
#2014-01-23|1320.00
#2014-01-24|1290.18
#2014-01-27|1277.51
#2014-01-28|1291.38
#2014-01-29|1284.64
#2014-01-30|1278.44
#2014-01-31|1268.49
#2014-02-03|1257.51
#2014-02-04|1256.06
#2014-02-05|1262.45
#2014-02-06|1287.56
#2014-02-07|1297.80
#2014-02-10|1301.68
#2014-02-11|1318.81
#2014-02-12|1321.78
#2014-02-13|1323.55
#2014-02-14|1334.74
#2014-02-17|1342.94
#2014-02-18|1344.49
#2014-02-19|1345.92
#2014-02-20|1339.40
#2014-02-21|1349.15
#2014-02-24|1358.12
#2014-02-25|1362.00
#2014-02-26|1352.14
#2014-02-27|1355.10
#2014-02-28|1375.80
#2014-03-03|1340.26
#2014-03-04|1363.73
#2014-03-05|1365.57
#2014-03-06|1378.55
#2014-03-07|1366.37
#2014-03-10|1357.15
#2014-03-11|1358.59
#2014-03-12|1347.09
#2014-03-13|1337.82
#2014-03-14|1325.08
#2014-03-17|1345.21
#2014-03-18|1350.50
#2014-03-19|1350.33
#2014-03-20|1332.40
#2014-03-21|1331.87
#2014-03-24|1315.35
#2014-03-25|1329.64
#2014-03-26|1343.79
#2014-03-27|1338.69
#2014-03-28|1347.23
#2014-03-31|1357.90
#2014-04-01|1370.48
#2014-04-02|1369.74
#2014-04-03|1362.79
#2014-04-04|1370.47
#2014-04-07|1359.26
#2014-04-08|1351.24
#2014-04-09|1362.93
#2014-04-10|1362.73
#2014-04-11|1340.86
#2014-04-14|1324.27
#2014-04-15|1311.18
#2014-04-16|1329.75
#2014-04-17|1341.90
#2014-04-18|1339.99
#2014-04-21|1339.53
#2014-04-22|1357.12
#2014-04-23|1354.13
#2014-04-24|1355.99
#2014-04-25|1348.41
#2014-04-28|1345.60
#2014-04-29|1356.03
#2014-04-30|1362.11
#2014-05-01|1363.89
#2014-05-02|1369.40
#2014-05-05|1365.54
#2014-05-06|1371.37
#2014-05-07|1364.17
#2014-05-08|1369.15
#2014-05-09|1354.64
#2014-05-12|1366.00
#2014-05-13|1364.00
#2014-05-14|1357.82
#2014-05-15|1336.24
#2014-05-16|1325.57
#2014-05-19|1331.17
#2014-05-20|1333.31
#2014-05-21|1339.48
#2014-05-22|1346.30
#2014-05-23|1348.40
#2014-05-26|1357.04
#2014-05-27|1358.45
#2014-05-28|1358.00
#2014-05-29|1360.83
#2014-05-30|1364.93
#2014-06-02|1365.21
#2014-06-03|1354.55
#2014-06-04|1358.71
#2014-06-05|1364.38
#2014-06-06|1384.00
#2014-06-09|1382.04
#2014-06-10|1377.57
#2014-06-11|1364.88
#2014-06-12|1368.69
#2014-06-13|1355.74
#2014-06-16|1350.71
#2014-06-17|1348.30
#2014-06-18|1350.76
#2014-06-19|1364.49
#2014-06-20|1358.32
#2014-06-23|1354.09
#2014-06-24|1346.67
#2014-06-25|1337.53
#2014-06-26|1341.01
#2014-06-27|1346.40
#2014-06-30|1352.74
#2014-07-01|1362.11
#2014-07-02|1365.57
#2014-07-03|1371.83
#2014-07-04|1367.39
#2014-07-07|1356.82
#2014-07-08|1338.31
#2014-07-09|1337.50
#2014-07-10|1317.64
#2014-07-11|1320.46
#2014-07-14|1335.68
#2014-07-15|1324.57
#2014-07-16|1340.40
#2014-07-17|1329.93
#2014-07-18|1325.87
#2014-07-21|1319.97
#2014-07-22|1331.56
#2014-07-23|1333.30
#2014-07-24|1337.28
#2014-07-25|1327.60
#2014-07-28|1323.06
#2014-07-29|1322.95
#2014-07-30|1311.32
#2014-07-31|1294.30
#2014-08-01|1282.97
#2014-08-04|1279.09
#2014-08-05|1274.46
#2014-08-06|1258.14
#2014-08-07|1250.69
#2014-08-08|1247.62
#2014-08-11|1267.46
#2014-08-12|1265.93
#2014-08-13|1270.04
#2014-08-14|1276.49
#2014-08-15|1273.97
#2014-08-18|1284.81
#2014-08-19|1288.44
#2014-08-20|1280.70
#2014-08-21|1288.33
#2014-08-22|1284.48
#2014-08-25|1290.48
#2014-08-26|1300.10
#2014-08-27|1304.62
#2014-08-28|1291.57
#2014-08-29|1292.55
#2014-09-01|1291.64
#2014-09-02|1291.22
#2014-09-03|1299.25
#2014-09-04|1295.64
#2014-09-05|1289.70
#2014-09-08|1279.62
#2014-09-09|1270.06
#2014-09-10|1266.53
#2014-09-11|1267.24
#2014-09-12|1269.75
#2014-09-15|1263.49
#2014-09-16|1255.13
#2014-09-17|1265.45
#2014-09-18|1272.88
#2014-09-19|1269.53
#2014-09-22|1261.22
#2014-09-23|1246.44
#2014-09-24|1242.32
#2014-09-25|1228.92
#2014-09-26|1225.58
#2014-09-29|1222.17
#2014-09-30|1222.75
#2014-10-01|1209.39
#2014-10-02|1189.39
#2014-10-03|1188.00
#2014-10-06|1197.00
#2014-10-07|1184.96
#2014-10-08|1175.75
#2014-10-09|1173.82
#2014-10-10|1148.96
#2014-10-13|1149.55
#2014-10-14|1150.88
#2014-10-15|1128.75
#2014-10-16|1129.94
#2014-10-17|1159.30
#2014-10-20|1158.30
#2014-10-21|1182.71
#2014-10-22|1187.96
#2014-10-23|1189.48
#2014-10-24|1188.60
#2014-10-27|1183.69
#2014-10-28|1200.81
#2014-10-29|1204.71
#2014-10-30|1197.77
#2014-10-31|1205.72
#2014-11-03|1201.14
#2014-11-04|1200.89
#2014-11-05|1208.33
#2014-11-06|1204.97
#2014-11-07|1197.72
#2014-11-10|1211.44
#2014-11-11|1212.93
#2014-11-12|1207.23
#2014-11-13|1208.90
#2014-11-14|1211.02
#2014-11-17|1213.50
#2014-11-18|1227.61
#2014-11-19|1226.75
#2014-11-20|1227.00
#2014-11-21|1236.01
#2014-11-24|1239.40
#2014-11-25|1247.89
#2014-11-26|1250.50
#2014-11-27|1250.19
#2014-11-28|1245.63
#2014-12-01|1241.74
#2014-12-02|1239.12
#2014-12-03|1241.84
#2014-12-04|1243.37
#2014-12-05|1246.90
#2014-12-08|1238.50
#2014-12-09|1226.20
#2014-12-10|1224.22
#2014-12-11|1217.66
#2014-12-12|1200.52
#2014-12-15|1177.99
#2014-12-16|1198.64
#2014-12-17|1192.28
#2014-12-18|1214.50
#2014-12-19|1219.87
#2014-12-22|1226.75
#2014-12-23|1226.68
#2014-12-24|1226.65
#2014-12-25|1226.68
#2014-12-26|1226.03
#2014-12-29|1225.55
#2014-12-30|1218.78
#2014-12-31|1218.35
#2015-01-01|1218.34
#2015-01-02|1208.58
#2015-01-05|1183.75
#2015-01-06|1172.59
#2015-01-07|1164.78
#2015-01-08|1188.44
#2015-01-09|1186.80
#2015-01-12|1186.20
#2015-01-13|1200.03
#2015-01-14|1187.17
#2015-01-15|1188.49
#2015-01-16|1186.41
#2015-01-19|1205.70
#2015-01-20|1207.01
#2015-01-21|1215.62
#2015-01-22|1220.32
#2015-01-23|1219.37
#2015-01-26|1229.11
#2015-01-27|1231.06
#2015-01-28|1231.04
#2015-01-29|1228.38
#2015-01-30|1221.09
#2015-02-02|1225.39
#2015-02-03|1249.67
#2015-02-04|1251.49
#2015-02-05|1261.74
#2015-02-06|1254.07
#2015-02-09|1241.29
#2015-02-10|1251.72
#2015-02-11|1245.72
#2015-02-12|1270.33
#2015-02-13|1278.20
#2015-02-16|1277.49
#2015-02-17|1274.88
#2015-02-18|1285.61
#2015-02-19|1292.56
#2015-02-20|1292.04
#2015-02-23|1300.86
#2015-02-24|1303.75
#2015-02-25|1306.55
#2015-02-26|1301.52
#2015-02-27|1303.80
#2015-03-02|1299.26
#2015-03-03|1287.57
#2015-03-04|1277.12
#2015-03-05|1289.76
#2015-03-06|1271.70
#2015-03-09|1265.45
#2015-03-10|1242.17
#2015-03-11|1243.47
#2015-03-12|1249.92
#2015-03-13|1241.56
#2015-03-16|1256.03
#2015-03-17|1248.85
#2015-03-18|1255.90
#2015-03-19|1263.25
#2015-03-20|1287.14
#2015-03-23|1298.33
#2015-03-24|1301.94
#2015-03-25|1299.54
#2015-03-26|1277.30
#2015-03-27|1273.19
#2015-03-30|1278.85
#2015-03-31|1266.67
#2015-04-01|1273.26
#2015-04-02|1287.68
#2015-04-03|1298.35
#2015-04-06|1303.91
#2015-04-07|1306.85
#2015-04-08|1303.90
#2015-04-09|1304.66
#2015-04-10|1309.39
#2015-04-13|1305.98
#2015-04-14|1316.94
#2015-04-15|1313.78
#2015-04-16|1316.75
#2015-04-17|1301.91
#2015-04-20|1307.08
#2015-04-21|1317.57
#2015-04-22|1311.26
#2015-04-23|1315.13
#2015-04-24|1326.81
#2015-04-27|1341.35
#2015-04-28|1336.22
#2015-04-29|1330.67
#2015-04-30|1333.25
#2015-05-01|1327.57
#2015-05-04|1328.39
#2015-05-05|1318.37
#2015-05-06|1325.54
#2015-05-07|1318.21
#2015-05-08|1347.00
#2015-05-11|1348.44
#2015-05-12|1343.12
#2015-05-13|1361.35
#2015-05-14|1369.96
#2015-05-15|1378.60
#2015-05-18|1373.26
#2015-05-19|1366.23
#2015-05-20|1365.00
#2015-05-21|1372.84
#2015-05-22|1361.03
#2015-05-25|1351.96
#2015-05-26|1333.09
#2015-05-27|1341.62
#2015-05-28|1339.93
#2015-05-29|1328.47
#2015-06-01|1320.50
#2015-06-02|1334.87
#2015-06-03|1347.19
#2015-06-04|1337.81
#2015-06-05|1305.23
#2015-06-08|1304.17
#2015-06-09|1307.18
#2015-06-10|1336.27
#2015-06-11|1334.77
#2015-06-12|1326.94
#2015-06-15|1303.13
#2015-06-16|1310.45
#2015-06-17|1304.86
#2015-06-18|1323.25
#2015-06-19|1320.82
#2015-06-22|1348.06
#2015-06-23|1340.72
#2015-06-24|1334.50
#2015-06-25|1336.76
#2015-06-26|1333.24
#2015-06-29|1304.99
#2015-06-30|1297.53
#2015-07-01|1308.86
#2015-07-02|1300.13
#2015-07-03|1295.49
#2015-07-06|1277.56
#2015-07-07|1241.60
#2015-07-08|1249.16
#2015-07-09|1273.56
#2015-07-10|1308.84
#2015-07-13|1317.14
#2015-07-14|1317.52
#2015-07-15|1319.17
#2015-07-16|1330.73
#2015-07-17|1327.82
#2015-07-20|1331.39
#2015-07-21|1328.42
#2015-07-22|1318.24
#2015-07-23|1318.12
#2015-07-24|1305.20
#2015-07-27|1293.02
#2015-07-28|1300.41
#2015-07-29|1313.42
#2015-07-30|1304.87
#2015-07-31|1321.49
#2015-08-03|1322.29
#2015-08-04|1322.71
#2015-08-05|1320.77
#2015-08-06|1316.30
#2015-08-07|1308.12
#2015-08-10|1321.09
#2015-08-11|1313.11
#2015-08-12|1300.15
#2015-08-13|1308.45
#2015-08-14|1309.40
#2015-08-17|1305.95
#2015-08-18|1305.89
#2015-08-19|1289.21
#2015-08-20|1280.20
#2015-08-21|1256.26
#2015-08-24|1219.21
#2015-08-25|1250.95
#2015-08-26|1232.52
#2015-08-27|1248.06
#2015-08-28|1252.22
#2015-08-31|1250.59
#2015-09-01|1226.20
#2015-09-02|1228.48
#2015-09-03|1240.16
#2015-09-04|1214.21
#2015-09-07|1220.76
#2015-09-08|1240.12
#2015-09-09|1252.10
#2015-09-10|1250.63
#2015-09-11|1245.07
#2015-09-14|1240.61
#2015-09-15|1242.09
#2015-09-16|1257.78
#2015-09-17|1258.85
#2015-09-18|1252.13
#2015-09-21|1239.99
#2015-09-22|1201.13
#2015-09-23|1203.25
#2015-09-24|1193.06
#2015-09-25|1207.91
#2015-09-28|1188.16
#2015-09-29|1180.81
#2015-09-30|1200.69
#2015-10-01|1205.16
#2015-10-02|1216.61
#2015-10-05|1243.24
#2015-10-06|1256.70
#2015-10-07|1255.50
#2015-10-08|1261.56
#2015-10-09|1274.18
#2015-10-12|1268.93
#2015-10-13|1255.20
#2015-10-14|1256.14
#2015-10-15|1267.58
#2015-10-16|1268.31
#2015-10-19|1266.10
#2015-10-20|1268.84
#2015-10-21|1272.33
#2015-10-22|1271.34
#2015-10-23|1280.50
#2015-10-26|1279.18
#2015-10-27|1263.30
#2015-10-28|1276.93
#2015-10-29|1263.63
#2015-10-30|1274.14
#2015-11-02|1279.22
#2015-11-03|1276.58
#2015-11-04|1274.30
#2015-11-05|1265.76
#2015-11-06|1255.41
#2015-11-09|1246.15
#2015-11-10|1240.67
#2015-11-11|1251.21
#2015-11-12|1234.94
#2015-11-13|1223.21
#2015-11-16|1229.06
#2015-11-17|1248.62
#2015-11-18|1249.18
#2015-11-19|1267.01
#2015-11-20|1263.27
#2015-11-23|1254.25
#2015-11-24|1238.65
#2015-11-25|1249.00
#2015-11-26|1260.44
#2015-11-27|1256.82
#2015-11-30|1263.36
#2015-12-01|1267.23
#2015-12-02|1261.72
#2015-12-03|1261.93
#2015-12-04|1262.94
#2015-12-07|1263.04
#2015-12-08|1242.23
#2015-12-09|1250.28
#2015-12-10|1238.35
#2015-12-11|1218.84
#2015-12-14|1208.44
#2015-12-15|1228.04
#2015-12-16|1233.05
#2015-12-17|1232.22
#2015-12-18|1223.01
#2015-12-21|1220.72
#2015-12-22|1224.26
#2015-12-23|1242.86
#2015-12-24|1250.76
#2015-12-25|1250.75
#2015-12-28|1248.34
#2015-12-29|1255.82
#2015-12-30|1250.43
#2015-12-31|1240.44
#2016-01-01|1240.44
#2016-01-04|1207.10
#2016-01-05|1201.22
#2016-01-06|1188.64
#2016-01-07|1170.19
#2016-01-08|1163.43
#2016-01-11|1152.75
#2016-01-12|1157.86
#2016-01-13|1165.46
#2016-01-14|1142.81
#2016-01-15|1119.57
#2016-01-18|1102.22
#2016-01-19|1117.51
#2016-01-20|1082.71
#2016-01-21|1094.02
#2016-01-22|1125.47
#2016-01-25|1121.99
#2016-01-26|1132.37
#2016-01-27|1137.18
#2016-01-28|1132.89
#2016-01-29|1144.38
#2016-02-01|1154.51
#2016-02-02|1134.50
#2016-02-03|1134.30
#2016-02-04|1148.44
#2016-02-05|1135.88
#2016-02-08|1090.41
#2016-02-09|1088.93
#2016-02-10|1099.07
#2016-02-11|1078.67
#2016-02-12|1096.39
#2016-02-15|1119.73
#2016-02-16|1114.26
#2016-02-17|1145.57
#2016-02-18|1148.45
#2016-02-19|1140.28
#2016-02-22|1149.15
#2016-02-23|1138.12
#2016-02-24|1112.56
#2016-02-25|1132.81
#2016-02-26|1134.81
#2016-02-29|1140.52
#2016-03-01|1155.97
#2016-03-02|1154.92
#2016-03-03|1167.64
#2016-03-04|1185.93
#2016-03-07|1181.83
#2016-03-08|1172.37
#2016-03-09|1171.68
#2016-03-10|1167.12
#2016-03-11|1195.94
#2016-03-14|1199.14
#2016-03-15|1185.95
#2016-03-16|1187.08
#2016-03-17|1221.39
#2016-03-18|1224.63
#2016-03-21|1217.76
#2016-03-22|1213.80
#2016-03-23|1205.40
#2016-03-24|1190.38
#2016-03-25|1190.36
#2016-03-28|1196.40
#2016-03-29|1199.25
#2016-03-30|1238.17
#2016-03-31|1234.89
#2016-04-01|1217.94
#2016-04-04|1224.72
#2016-04-05|1201.64
#2016-04-06|1206.33
#2016-04-07|1195.77
#2016-04-08|1214.66
#2016-04-11|1226.07
#2016-04-12|1224.33
#2016-04-13|1239.75
#2016-04-14|1236.59
#2016-04-15|1231.77
#2016-04-18|1240.54
#2016-04-19|1262.39
#2016-04-20|1260.87
#2016-04-21|1249.29
#2016-04-22|1241.62
#2016-04-25|1241.36
#2016-04-26|1247.49
#2016-04-27|1251.51
#2016-04-28|1258.37
#2016-04-29|1256.95
#2016-05-02|1259.86
#2016-05-03|1240.56
#2016-05-04|1228.86
#2016-05-05|1223.59
#2016-05-06|1222.52
#2016-05-09|1218.61
#2016-05-10|1226.97
#2016-05-11|1231.08
#2016-05-12|1223.72
#2016-05-13|1212.64
#2016-05-16|1216.43
#2016-05-17|1220.82
#2016-05-18|1221.91
#2016-05-19|1202.94
#2016-05-20|1217.60
#2016-05-23|1216.43
#2016-05-24|1233.41
#2016-05-25|1239.98
#2016-05-26|1244.45
#2016-05-27|1239.41
#2016-05-30|1240.51
#2016-05-31|1235.40
#2016-06-01|1228.38
#2016-06-02|1229.81
#2016-06-03|1242.07
#2016-06-06|1251.20
#2016-06-07|1263.17
#2016-06-08|1264.10
#2016-06-09|1244.88
#2016-06-10|1211.63
#2016-06-13|1189.89
#2016-06-14|1156.85
#2016-06-15|1170.32
#2016-06-16|1145.39
#2016-06-17|1176.86
#2016-06-20|1232.10
#2016-06-21|1230.05
#2016-06-22|1235.26
#2016-06-23|1262.13
#2016-06-24|1148.67
#2016-06-27|1067.17
#2016-06-28|1105.31
#2016-06-29|1144.72
#2016-06-30|1156.39
#2016-07-01|1173.38
#2016-07-04|1162.42
#2016-07-05|1130.83
#2016-07-06|1110.43
#2016-07-07|1124.45
#2016-07-08|1142.58
#2016-07-11|1171.04
#2016-07-12|1186.86
#2016-07-13|1189.80
#2016-07-14|1201.95
#2016-07-15|1193.62
#2016-07-18|1198.84
#2016-07-19|1192.71
#2016-07-20|1202.62
#2016-07-21|1201.57
#2016-07-22|1195.55
#2016-07-25|1201.61
#2016-07-26|1204.90
#2016-07-27|1214.15
#2016-07-28|1216.67
#2016-07-29|1235.65
#2016-08-01|1227.75
#2016-08-02|1222.04
#2016-08-03|1214.17
#2016-08-04|1220.06
#2016-08-05|1225.53
#2016-08-08|1230.43
#2016-08-09|1244.49
#2016-08-10|1250.28
#2016-08-11|1261.01
#2016-08-12|1259.14
#2016-08-15|1260.11
#2016-08-16|1256.80
#2016-08-17|1246.56
#2016-08-18|1265.94
#2016-08-19|1255.65
#2016-08-22|1258.38
#2016-08-23|1270.16
#2016-08-24|1261.68
#2016-08-25|1253.86
#2016-08-26|1260.26
#2016-08-29|1244.23
#2016-08-30|1241.93
#2016-08-31|1232.49
#2016-09-01|1244.59
#2016-09-02|1259.50
#2016-09-05|1261.54
#2016-09-06|1272.30
#2016-09-07|1274.95
#2016-09-08|1275.10
#2016-09-09|1249.35
#2016-09-12|1237.32
#2016-09-13|1228.53
#2016-09-14|1231.34
#2016-09-15|1238.97
#2016-09-16|1223.52
#2016-09-19|1236.75
#2016-09-20|1233.36
#2016-09-21|1235.72
#2016-09-22|1263.66
#2016-09-23|1251.93
#2016-09-26|1239.19
#2016-09-27|1231.04
#2016-09-28|1239.37
#2016-09-29|1240.01
#2016-09-30|1244.61
#2016-10-03|1245.97
#2016-10-04|1248.15
#2016-10-05|1244.68
#2016-10-06|1234.88
#2016-10-07|1219.52
#2016-10-10|1221.50
#2016-10-11|1204.14
#2016-10-12|1196.39
#2016-10-13|1190.02
#2016-10-14|1198.24
#2016-10-17|1187.52
#2016-10-18|1203.90
#2016-10-19|1209.77
#2016-10-20|1204.38
#2016-10-21|1199.04
#2016-10-24|1201.56
#2016-10-25|1192.72
#2016-10-26|1193.91
#2016-10-27|1188.19
#2016-10-28|1189.21
#2016-10-31|1191.34
#2016-11-01|1189.94
#2016-11-02|1185.16
#2016-11-03|1188.88
#2016-11-04|1176.30
#2016-11-07|1181.37
#2016-11-08|1185.65
#2016-11-09|1188.58
#2016-11-10|1178.60
#2016-11-11|1170.71
#2016-11-14|1158.17
#2016-11-15|1166.14
#2016-11-16|1160.66
#2016-11-17|1168.45
#2016-11-18|1158.77
#2016-11-21|1166.38
#2016-11-22|1171.06
#2016-11-23|1163.31
#2016-11-24|1170.28
#2016-11-25|1173.07
#2016-11-28|1165.82
#2016-11-29|1172.24
#2016-11-30|1172.59
#2016-12-01|1170.24
#2016-12-02|1169.77
#2016-12-05|1181.74
#2016-12-06|1190.96
#2016-12-07|1204.19
#2016-12-08|1200.93
#2016-12-09|1201.75
#2016-12-12|1202.81
#2016-12-13|1216.79
#2016-12-14|1213.38
#2016-12-15|1193.04
#2016-12-16|1194.58
#2016-12-19|1196.79
#2016-12-20|1196.18
#2016-12-21|1200.92
#2016-12-22|1200.45
#2016-12-23|1203.04
#2016-12-26|1203.01
#2016-12-27|1205.85
#2016-12-28|1202.81
#2016-12-29|1210.77
#2016-12-30|1220.47
#2017-01-02|1227.85
#2017-01-03|1218.13
#2017-01-04|1226.96
#2017-01-05|1243.72
#2017-01-06|1239.50
#2017-01-09|1229.27
#2017-01-10|1234.71
#2017-01-11|1224.93
#2017-01-12|1241.56
#2017-01-13|1248.05
#2017-01-16|1236.84
#2017-01-17|1249.44
#2017-01-18|1252.14
#2017-01-19|1244.03
#2017-01-20|1248.46
#2017-01-23|1254.95
#2017-01-24|1260.96
#2017-01-25|1274.60
#2017-01-26|1269.43
#2017-01-27|1271.67
#2017-01-30|1257.77
#2017-01-31|1265.64
#2017-02-01|1272.33
#2017-02-02|1274.37
#2017-02-03|1278.40
#2017-02-06|1262.44
#2017-02-07|1265.32
#2017-02-08|1272.76
#2017-02-09|1272.99
#2017-02-10|1272.27
#2017-02-13|1280.42
#2017-02-14|1278.02
#2017-02-15|1280.15
#2017-02-16|1286.66
#2017-02-17|1277.89
#2017-02-20|1282.16
#2017-02-21|1281.03
#2017-02-22|1277.79
#2017-02-23|1283.80
#2017-02-24|1269.30
#2017-02-27|1272.74
#2017-02-28|1278.70
#2017-03-01|1286.92
#2017-03-02|1281.23
#2017-03-03|1279.72
#2017-03-06|1281.12
#2017-03-07|1276.70
#2017-03-08|1274.95
#2017-03-09|1275.84
#2017-03-10|1285.43
#2017-03-13|1294.47
#2017-03-14|1286.45
#2017-03-15|1291.15
#2017-03-16|1315.16
#2017-03-17|1318.80
#2017-03-20|1321.07
#2017-03-21|1320.75
#2017-03-22|1310.03
#2017-03-23|1321.25
#2017-03-24|1320.87
#2017-03-27|1321.12
#2017-03-28|1324.79
#2017-03-29|1313.31
#2017-03-30|1320.56
#2017-03-31|1317.62
#2017-04-03|1309.41
#2017-04-04|1310.32
#2017-04-05|1312.05
#2017-04-06|1312.48
#2017-04-07|1310.13
#2017-04-10|1310.27
#2017-04-11|1314.97
#2017-04-12|1320.42
#2017-04-13|1321.79
#2017-04-14|1321.70
#2017-04-17|1327.96
#2017-04-18|1323.13
#2017-04-19|1331.12
#2017-04-20|1338.74
#2017-04-21|1328.73
#2017-04-24|1369.90
#2017-04-25|1380.08
#2017-04-26|1381.65
#2017-04-27|1380.95
#2017-04-28|1382.99
#2017-05-01|1384.91
#2017-05-02|1398.10
#2017-05-03|1391.03
#2017-05-04|1401.08
#2017-05-05|1415.10
#2017-05-08|1408.72
#2017-05-09|1410.05
#2017-05-10|1410.81
#2017-05-11|1401.86
#2017-05-12|1409.64
#2017-05-15|1418.16
#2017-05-16|1427.78
#2017-05-17|1417.71
#2017-05-18|1408.57
#2017-05-19|1428.93
#2017-05-22|1437.31
#2017-05-23|1439.95
#2017-05-24|1439.11
#2017-05-25|1441.94
#2017-05-26|1435.49
#2017-05-29|1433.33
#2017-05-30|1433.67
#2017-05-31|1438.48
#2017-06-01|1445.12
#2017-06-02|1452.65
#2017-06-05|1448.17
#2017-06-06|1437.78
#2017-06-07|1439.05
#2017-06-08|1432.56
#2017-06-09|1430.27
#2017-06-12|1416.37
#2017-06-13|1428.26
#2017-06-14|1439.97
#2017-06-15|1409.99
#2017-06-16|1427.49
#2017-06-19|1432.29
#2017-06-20|1415.40
#2017-06-21|1416.91
#2017-06-22|1415.92
#2017-06-23|1420.01
#2017-06-26|1421.96
#2017-06-27|1416.26
#2017-06-28|1424.55
#2017-06-29|1414.23
#2017-06-30|1414.88
#2017-07-03|1416.43
#2017-07-04|1415.03
#2017-07-05|1415.81
#2017-07-06|1414.90
#2017-07-07|1413.00
#2017-07-10|1418.26
#2017-07-11|1411.64
#2017-07-12|1430.81
#2017-07-13|1438.09
#2017-07-14|1449.92
#2017-07-17|1456.40
#2017-07-18|1456.68
#2017-07-19|1459.77
#2017-07-20|1464.78
#2017-07-21|1454.88
#2017-07-24|1447.28
#2017-07-25|1450.88
#2017-07-26|1458.14
#2017-07-27|1464.65
#2017-07-28|1459.36
#2017-07-31|1464.36
#2017-08-01|1475.06
#2017-08-02|1476.28
#2017-08-03|1476.69
#2017-08-04|1471.31
#2017-08-07|1476.84
#2017-08-08|1472.54
#2017-08-09|1465.20
#2017-08-10|1455.55
#2017-08-11|1445.52
#2017-08-14|1461.25
#2017-08-15|1451.93
#2017-08-16|1461.78
#2017-08-17|1461.64
#2017-08-18|1452.37
#2017-08-21|1457.84
#2017-08-22|1461.27
#2017-08-23|1459.61
#2017-08-24|1460.49
#2017-08-25|1467.03
#2017-08-28|1470.27
#2017-08-29|1462.66
#2017-08-30|1461.98
#2017-08-31|1471.19
#2017-09-01|1479.18
#2017-09-04|1474.02
#2017-09-05|1476.80
#2017-09-06|1475.40
#2017-09-07|1488.01
#2017-09-08|1492.54
#2017-09-11|1500.69
#2017-09-12|1503.14
#2017-09-13|1494.41
#2017-09-14|1492.81
#2017-09-15|1500.96
#2017-09-18|1504.04
#2017-09-19|1508.64
#2017-09-20|1513.89
#2017-09-21|1505.00
#2017-09-22|1512.52
#2017-09-25|1502.14
#2017-09-26|1488.48
#2017-09-27|1486.69
#2017-09-28|1500.62
#2017-09-29|1511.22
#2017-10-02|1506.42
#2017-10-03|1513.27
#2017-10-04|1516.83
#2017-10-05|1509.51
#2017-10-06|1504.21
#2017-10-09|1506.26
#2017-10-10|1518.72
#2017-10-11|1522.75
#2017-10-12|1527.97
#2017-10-13|1533.59
#2017-10-16|1527.78
#2017-10-17|1512.52
#2017-10-18|1521.50
#2017-10-19|1519.35
#2017-10-20|1516.85
#2017-10-23|1515.08
#2017-10-24|1509.09
#2017-10-25|1513.02
#2017-10-26|1513.34
#2017-10-27|1505.58
#2017-10-30|1516.02
#2017-10-31|1523.00
#2017-11-01|1524.62
#2017-11-02|1520.01
#2017-11-03|1520.52
#2017-11-06|1519.32
#2017-11-07|1511.83
#2017-11-08|1510.98
#2017-11-09|1495.47
#2017-11-10|1495.80
#2017-11-13|1479.30
#2017-11-14|1486.19
#2017-11-15|1480.15
#2017-11-16|1495.19
#2017-11-17|1493.50
#2017-11-20|1500.98
#2017-11-21|1505.29
#2017-11-22|1508.66
#2017-11-23|1517.86
#2017-11-24|1523.85
#2017-11-27|1518.74
#2017-11-28|1520.74
#2017-11-29|1524.15
#2017-11-30|1534.33
#2017-12-01|1518.90
#2017-12-04|1528.02
#2017-12-05|1524.45
#2017-12-06|1515.37
#2017-12-07|1514.61
#2017-12-08|1519.94
#2017-12-11|1521.60
#2017-12-12|1517.76
#2017-12-13|1521.59
#2017-12-14|1525.68
#2017-12-15|1520.93
#2017-12-18|1550.46
#2017-12-19|1550.01
#2017-12-20|1554.09
#2017-12-21|1554.49
#2017-12-22|1556.08
#2017-12-25|1556.60
#2017-12-26|1558.69
#2017-12-27|1572.27
#2017-12-28|1577.04
#2017-12-29|1586.25
#2018-01-01|1586.64
#2018-01-02|1589.37
#2018-01-03|1594.59
#2018-01-04|1610.69
#2018-01-05|1621.91
#2018-01-08|1618.05
#2018-01-09|1617.84
#2018-01-10|1611.85
#2018-01-11|1613.53
#2018-01-12|1633.61
#2018-01-15|1647.25
#2018-01-16|1650.76
#2018-01-17|1651.77
#2018-01-18|1656.47
#2018-01-19|1660.52
#2018-01-22|1666.66
#2018-01-23|1676.86
#2018-01-24|1685.02
#2018-01-25|1692.66
#2018-01-26|1691.14
#2018-01-29|1673.77
#2018-01-30|1664.13
#2018-01-31|1672.84
#2018-02-01|1672.35
#2018-02-02|1642.03
#2018-02-05|1611.88
#2018-02-06|1569.28
#2018-02-07|1598.07
#2018-02-08|1567.21
#2018-02-09|1546.57
#2018-02-12|1564.80
#2018-02-13|1568.02
#2018-02-14|1590.86
#2018-02-15|1616.97
#2018-02-16|1629.16
#2018-02-19|1614.59
#2018-02-20|1616.50
#2018-02-21|1618.84
#2018-02-22|1614.47
#2018-02-23|1615.74
#2018-02-26|1619.02
#2018-02-27|1612.38
#2018-02-28|1593.81
#2018-03-01|1569.57
#2018-03-02|1560.81
#2018-03-05|1576.13
#2018-03-06|1596.13
#2018-03-07|1602.74
#2018-03-08|1605.96
#2018-03-09|1615.21
#2018-03-12|1617.13
#2018-03-13|1613.99
#2018-03-14|1604.56
#2018-03-15|1606.11
#2018-03-16|1596.69
#2018-03-19|1592.56
#2018-03-20|1593.03
#2018-03-21|1591.20
#2018-03-22|1572.99
#2018-03-23|1573.66
#2018-03-26|1572.00
#2018-03-27|1580.55
#2018-03-28|1571.41
#2018-03-29|1572.21
#2018-03-30|1572.30
#2018-04-02|1573.56
#2018-04-03|1559.84
#2018-04-04|1547.90
#2018-04-05|1569.07
#2018-04-06|1573.04
#2018-04-09|1577.80
#2018-04-10|1593.86
#2018-04-11|1589.68
#2018-04-12|1593.50
#2018-04-13|1597.28
#2018-04-16|1599.32
#2018-04-17|1613.14
#2018-04-18|1624.46
#2018-04-19|1628.61
#2018-04-20|1613.09
#2018-04-23|1608.65
#2018-04-24|1602.46
#2018-04-25|1582.29
#2018-04-26|1593.55
#2018-04-27|1595.46
#2018-04-30|1592.37
#2018-05-01|1579.80
#2018-05-02|1586.91
#2018-05-03|1575.99
#2018-05-04|1578.76
#2018-05-07|1587.79
#2018-05-08|1586.71
#2018-05-09|1594.09
#2018-05-10|1594.27
#2018-05-11|1607.89
#2018-05-14|1607.40
#2018-05-15|1588.08
#2018-05-16|1582.22
#2018-05-17|1591.63
#2018-05-18|1584.56
#2018-05-21|1587.72
#2018-05-22|1594.92
#2018-05-23|1570.49
#2018-05-24|1569.52
#2018-05-25|1568.48
#2018-05-28|1560.19
#2018-05-29|1529.07
#2018-05-30|1540.35
#2018-05-31|1544.81
#2018-06-01|1556.62
#2018-06-04|1568.96
#2018-06-05|1562.36
#2018-06-06|1577.94
#2018-06-07|1578.75
#2018-06-08|1566.54
#2018-06-11|1580.69
#2018-06-12|1578.28
#2018-06-13|1581.25
#2018-06-14|1581.54
#2018-06-15|1556.50
#2018-06-18|1544.84
#2018-06-19|1524.18
#2018-06-20|1532.03
#2018-06-21|1521.37
#2018-06-22|1536.93
#2018-06-25|1517.77
#2018-06-26|1516.02
#2018-06-27|1512.53
#2018-06-28|1490.33
#2018-06-29|1516.81
#2018-07-02|1493.39
#2018-07-03|1509.55
#2018-07-04|1506.61
#2018-07-05|1516.77
#2018-07-06|1527.18
#2018-07-09|1538.59
#2018-07-10|1542.26
#2018-07-11|1527.36
#2018-07-12|1532.65
#2018-07-13|1530.78
#2018-07-16|1535.31
#2018-07-17|1538.03
#2018-07-18|1535.43
#2018-07-19|1524.51
#2018-07-20|1533.51
#2018-07-23|1527.81
#2018-07-24|1539.80
#2018-07-25|1536.59
#2018-07-26|1542.58
#2018-07-27|1547.76
#2018-07-30|1552.04
#2018-07-31|1548.73
#2018-08-01|1542.37
#2018-08-02|1521.65
#2018-08-03|1529.51
#2018-08-06|1524.42
#2018-08-07|1531.59
#2018-08-08|1530.74
#2018-08-09|1530.55
#2018-08-10|1499.51
#2018-08-13|1491.83
#2018-08-14|1487.06
#2018-08-15|1458.50
#2018-08-16|1474.11
#2018-08-17|1473.59
#2018-08-20|1485.14
#2018-08-21|1503.22
#2018-08-22|1513.36
#2018-08-23|1510.67
#2018-08-24|1516.73
#2018-08-27|1529.98
#2018-08-28|1539.05
#2018-08-29|1539.72
#2018-08-30|1532.45
#2018-08-31|1522.91
#2018-09-03|1520.70
#2018-09-04|1500.46
#2018-09-05|1493.98
#2018-09-06|1489.22
#2018-09-07|1484.91
#2018-09-10|1494.50
#2018-09-11|1491.27
#2018-09-12|1501.20
#2018-09-13|1502.03
#2018-09-14|1506.61
#2018-09-17|1512.18
#2018-09-18|1518.17
#2018-09-19|1517.01
#2018-09-20|1533.25
#2018-09-21|1531.29
#2018-09-24|1527.67
#2018-09-25|1529.17
#2018-09-26|1528.39
#2018-09-27|1519.53
#2018-09-28|1501.09
#2018-10-01|1501.31
#2018-10-02|1487.74
#2018-10-03|1492.63
#2018-10-04|1467.46
#2018-10-05|1452.31
#2018-10-08|1429.85
#2018-10-09|1429.74
#2018-10-10|1406.92
#2018-10-11|1387.31
#2018-10-12|1393.09
#2018-10-15|1389.21
#2018-10-16|1422.59
#2018-10-17|1410.72
#2018-10-18|1400.15
#2018-10-19|1385.45
#2018-10-22|1377.89
#2018-10-23|1348.57
#2018-10-24|1337.64
#2018-10-25|1343.84
#2018-10-26|1331.74
#2018-10-29|1350.06
#2018-10-30|1350.04
#2018-10-31|1367.46
#2018-11-01|1388.76
#2018-11-02|1400.12
#2018-11-05|1391.97
#2018-11-06|1393.81
#2018-11-07|1414.48
#2018-11-08|1412.27
#2018-11-09|1393.57
#2018-11-12|1360.95
#2018-11-13|1372.54
#2018-11-14|1373.08
#2018-11-15|1350.83
#2018-11-16|1357.77
#2018-11-19|1353.47
#2018-11-20|1327.98
#2018-11-21|1342.32
#2018-11-22|1338.86
#2018-11-23|1337.25
#2018-11-26|1353.33
#2018-11-27|1342.74
#2018-11-28|1340.78
#2018-11-29|1356.17
#2018-11-30|1338.24
#2018-12-03|1356.36
#2018-12-04|1341.17
#2018-12-05|1331.49
#2018-12-06|1295.49
#2018-12-07|1302.70
#2018-12-10|1268.86
#2018-12-11|1280.30
#2018-12-12|1308.78
#2018-12-13|1303.26
#2018-12-14|1286.86
#2018-12-17|1274.49
#2018-12-18|1273.17
#2018-12-19|1284.87
#2018-12-20|1264.40
#2018-12-21|1263.04
#2018-12-24|1258.29
#2018-12-25|1259.09
#2018-12-26|1256.43
#2018-12-27|1239.72
#2018-12-28|1265.98
#2018-12-31|1275.05
#2019-01-01|1275.53
#2019-01-02|1265.39
#2019-01-03|1253.97
#2019-01-04|1293.64
#2019-01-07|1309.01
#2019-01-08|1320.61
#2019-01-09|1341.85
#2019-01-10|1345.58
#2019-01-11|1344.13
#2019-01-14|1337.00
#2019-01-15|1334.13
#2019-01-16|1344.30
#2019-01-17|1343.07
#2019-01-18|1363.41
#2019-01-21|1362.35
#2019-01-22|1359.90
#2019-01-23|1361.95
#2019-01-24|1365.91
#2019-01-25|1379.53
#2019-01-28|1371.63
#2019-01-29|1380.07
#2019-01-30|1383.66
#2019-01-31|1384.89
#2019-02-01|1386.99
#2019-02-04|1384.14
#2019-02-05|1396.22
#2019-02-06|1395.79
#2019-02-07|1369.62
#2019-02-08|1354.48
#2019-02-11|1359.88
#2019-02-12|1368.29
#2019-02-13|1378.28
#2019-02-14|1370.10
#2019-02-15|1382.45
#2019-02-18|1393.40
#2019-02-19|1394.12
#2019-02-20|1405.70
#2019-02-21|1401.85
#2019-02-22|1405.50
#2019-02-25|1411.35
#2019-02-26|1421.74
#2019-02-27|1418.63
#2019-02-28|1418.82
#2019-03-01|1428.63
#2019-03-04|1425.57
#2019-03-05|1420.95
#2019-03-06|1420.80
#2019-03-07|1395.20
#2019-03-08|1382.54
#2019-03-11|1391.20
#2019-03-12|1398.72
#2019-03-13|1410.47
#2019-03-14|1419.61
#2019-03-15|1431.70
#2019-03-18|1435.44
#2019-03-19|1447.70
#2019-03-20|1432.23
#2019-03-21|1430.20
#2019-03-22|1403.40
#2019-03-25|1397.09
#2019-03-26|1400.91
#2019-03-27|1395.39
#2019-03-28|1389.91
#2019-03-29|1399.85
#2019-04-01|1423.81
#2019-04-02|1424.51
#2019-04-03|1452.46
#2019-04-04|1442.70
#2019-04-05|1446.38
#2019-04-08|1444.61
#2019-04-09|1435.66
#2019-04-10|1442.77
#2019-04-11|1449.97
#2019-04-12|1461.44
#2019-04-15|1467.00
#2019-04-16|1471.46
#2019-04-17|1471.06
#2019-04-18|1466.43
#2019-04-19|1466.46
#2019-04-22|1465.28
#2019-04-23|1461.36
#2019-04-24|1460.06
#2019-04-25|1445.99
#2019-04-26|1453.19
#2019-04-29|1454.91
#2019-04-30|1452.76
#2019-05-01|1456.11
#2019-05-02|1440.08
#2019-05-03|1447.26
#2019-05-06|1434.00
#2019-05-07|1416.42
#2019-05-08|1418.86
#2019-05-09|1398.22
#2019-05-10|1407.67
#2019-05-13|1381.92
#2019-05-14|1394.00
#2019-05-15|1395.68
#2019-05-16|1407.55
#2019-05-17|1396.55
#2019-05-20|1380.59
#2019-05-21|1392.81
#2019-05-22|1385.36
#2019-05-23|1359.89
#2019-05-24|1371.92
#2019-05-27|1371.27
#2019-05-28|1369.81
#2019-05-29|1345.41
#2019-05-30|1351.74
#2019-05-31|1346.48
#2019-06-03|1351.93
#2019-06-04|1362.53
#2019-06-05|1373.88
#2019-06-06|1369.97
#2019-06-07|1389.64
#2019-06-10|1391.41
#2019-06-11|1402.85
#2019-06-12|1397.79
#2019-06-13|1392.70
#2019-06-14|1379.96
#2019-06-17|1378.19
#2019-06-18|1394.87
#2019-06-19|1399.14
#2019-06-20|1413.68
#2019-06-21|1411.56
#2019-06-24|1415.30
#2019-06-25|1414.53
#2019-06-26|1410.02
#2019-06-27|1411.23
#2019-06-28|1425.73
#2019-07-01|1431.34
#2019-07-02|1427.28
#2019-07-03|1438.89
#2019-07-04|1442.55
#2019-07-05|1422.83
#2019-07-08|1417.93
#2019-07-09|1405.47
#2019-07-10|1409.52
#2019-07-11|1409.88
#2019-07-12|1415.55
#2019-07-15|1422.34
#2019-07-16|1421.99
#2019-07-17|1415.03
#2019-07-18|1407.83
#2019-07-19|1413.61
#2019-07-22|1414.84
#2019-07-23|1419.99
#2019-07-24|1426.98
#2019-07-25|1419.34
#2019-07-26|1415.30
#2019-07-29|1413.33
#2019-07-30|1391.26
#2019-07-31|1391.57
#2019-08-01|1387.12
#2019-08-02|1360.77
#2019-08-05|1335.59
#2019-08-06|1333.53
#2019-08-07|1337.26
#2019-08-08|1355.84
#2019-08-09|1344.22
#2019-08-12|1336.59
#2019-08-13|1337.50
#2019-08-14|1307.14
#2019-08-15|1294.98
#2019-08-16|1310.30
#2019-08-19|1327.40
#2019-08-20|1317.72
#2019-08-21|1338.94
#2019-08-22|1334.90
#2019-08-23|1330.59
#2019-08-26|1326.94
#2019-08-27|1335.50
#2019-08-28|1324.21
#2019-08-29|1334.89
#2019-08-30|1344.18
#2019-09-02|1340.07
#2019-09-03|1335.08
#2019-09-04|1357.12
#2019-09-05|1374.92
#2019-09-06|1379.51
#2019-09-09|1378.35
#2019-09-10|1378.61
#2019-09-11|1389.41
#2019-09-12|1395.27
#2019-09-13|1415.56
#2019-09-16|1399.25
#2019-09-17|1399.44
#2019-09-18|1399.51
#2019-09-19|1403.93
#2019-09-20|1397.86
#2019-09-23|1381.89
#2019-09-24|1386.11
#2019-09-25|1371.25
#2019-09-26|1375.28
#2019-09-27|1383.18
#2019-09-30|1380.71
#2019-10-01|1370.30
#2019-10-02|1340.82
#2019-10-03|1342.09
#2019-10-04|1351.60
#2019-10-07|1361.22
#2019-10-08|1340.65
#2019-10-09|1345.72
#2019-10-10|1358.64
#2019-10-11|1400.49
#2019-10-14|1392.82
#2019-10-15|1417.40
#2019-10-16|1415.44
#2019-10-17|1425.20
#2019-10-18|1425.12
#2019-10-21|1436.65
#2019-10-22|1432.98
#2019-10-23|1430.86
#2019-10-24|1437.24
#2019-10-25|1435.89
#2019-10-28|1446.18
#2019-10-29|1446.93
#2019-10-30|1444.62
#2019-10-31|1445.35
#2019-11-01|1458.07
#2019-11-04|1469.92
#2019-11-05|1463.50
#2019-11-06|1463.53
#2019-11-07|1470.77
#2019-11-08|1461.82
#2019-11-11|1462.48
#2019-11-12|1463.01
#2019-11-13|1459.26
#2019-11-14|1455.68
#2019-11-15|1471.56
#2019-11-18|1476.21
#2019-11-19|1477.68
#2019-11-20|1471.77
#2019-11-21|1464.75
#2019-11-22|1465.04
#2019-11-25|1479.42
#2019-11-26|1488.09
#2019-11-27|1490.39
#2019-11-28|1490.45
#2019-11-29|1485.18
#2019-12-02|1471.00
#2019-12-03|1464.46
#2019-12-04|1483.54
#2019-12-05|1486.14
#2019-12-06|1495.30
#2019-12-09|1495.43
#2019-12-10|1490.94
#2019-12-11|1491.90
#2019-12-12|1500.48
#2019-12-13|1529.57
#2019-12-16|1550.14
#2019-12-17|1540.31
#2019-12-18|1533.42
#2019-12-19|1532.47
#2019-12-20|1535.63
#2019-12-23|1536.86
#2019-12-24|1543.28
#2019-12-25|1543.22
#2019-12-26|1545.13
#2019-12-27|1557.97
#2019-12-30|1552.79
#2019-12-31|1554.71
#2020-01-01|1554.69
#2020-01-02|1566.27
#2020-01-03|1549.52
#2020-01-06|1543.49
#2020-01-07|1543.04
#2020-01-08|1542.20
#2020-01-09|1545.44
#2020-01-10|1545.36
#2020-01-13|1545.09
#2020-01-14|1551.82
#2020-01-15|1555.55
#2020-01-16|1558.44
#2020-01-17|1563.25
#2020-01-20|1562.35
#2020-01-21|1560.82
#2020-01-22|1561.47
#2020-01-23|1543.12
#2020-01-24|1551.39
#2020-01-27|1514.71
#2020-01-28|1522.56
#2020-01-29|1530.95
#2020-01-30|1523.17
#2020-01-31|1514.90
#2020-02-03|1515.86
#2020-02-04|1537.25
#2020-02-05|1550.74
#2020-02-06|1546.92
#2020-02-07|1536.32
#2020-02-10|1533.63
#2020-02-11|1551.48
#2020-02-12|1560.48
#2020-02-13|1552.91
#2020-02-14|1555.55
#2020-02-17|1556.98
#2020-02-18|1548.75
#2020-02-19|1558.79
#2020-02-20|1547.69
#2020-02-21|1548.48
#2020-02-24|1488.50
#2020-02-25|1466.34
#2020-02-26|1463.31
#2020-02-27|1418.95
#2020-02-28|1369.72
#2020-03-02|1382.41
#2020-03-03|1415.59
#2020-03-04|1419.69
#2020-03-05|1399.43
#2020-03-06|1371.44
#2020-03-09|1283.22
#2020-03-10|1260.25
#2020-03-11|1233.99
#2020-03-12|1073.12
#2020-03-13|1083.61
#2020-03-16|1019.80
#2020-03-17|1013.22
#2020-03-18| 964.42
#2020-03-19| 971.28
#2020-03-20| 995.39
#2020-03-23| 954.87
#2020-03-24|1036.24
#2020-03-25|1067.78
#2020-03-26|1121.33
#2020-03-27|1087.55
#2020-03-30|1089.48
#2020-03-31|1109.70
#2020-04-01|1072.93
#2020-04-02|1069.12
#2020-04-03|1049.48
#2020-04-06|1091.32
#2020-04-07|1132.83
#2020-04-08|1139.68
#2020-04-09|1172.73
#2020-04-10|1172.81
#2020-04-13|1170.24
#2020-04-14|1179.45
#2020-04-15|1129.37
#2020-04-16|1124.66
#2020-04-17|1162.33
#2020-04-20|1165.49
#2020-04-21|1131.45
#2020-04-22|1142.30
#2020-04-23|1161.11
#2020-04-24|1148.32
#2020-04-27|1171.32
#2020-04-28|1192.01
#2020-04-29|1222.50
#2020-04-30|1213.47
#2020-05-01|1208.10
#2020-05-04|1167.77
#2020-05-05|1183.79
#2020-05-06|1175.22
#2020-05-07|1193.96
#2020-05-08|1216.79
#2020-05-11|1203.78
#2020-05-12|1208.50
#2020-05-13|1182.77
#2020-05-14|1148.83
#2020-05-15|1159.67
#2020-05-18|1207.98
#2020-05-19|1212.26
#2020-05-20|1225.10
#2020-05-21|1216.98
#2020-05-22|1214.45
#2020-05-25|1231.87
#2020-05-26|1270.47
#2020-05-27|1266.46
#2020-05-28|1296.81
#2020-05-29|1290.59
#2020-06-01|1309.28
#2020-06-02|1336.89
#2020-06-03|1371.54
#2020-06-04|1378.86
#2020-06-05|1401.63
#2020-06-08|1395.71
#2020-06-09|1378.41
#2020-06-10|1367.83
#2020-06-11|1313.42
#2020-06-12|1305.44
#2020-06-15|1305.65
#2020-06-16|1335.44
#2020-06-17|1340.66
#2020-06-18|1332.84
#2020-06-19|1333.10
#2020-06-22|1333.66
#2020-06-23|1355.69
#2020-06-24|1313.44
#2020-06-25|1312.49
#2020-06-26|1308.21
#2020-06-29|1314.57
#2020-06-30|1316.79
#2020-07-01|1327.52
#2020-07-02|1346.01
#2020-07-03|1339.99
#2020-07-06|1367.18
#2020-07-07|1359.61
#2020-07-08|1354.23
#2020-07-09|1341.90
#2020-07-10|1354.61
#2020-07-13|1374.09
#2020-07-14|1363.18
#2020-07-15|1390.73
#2020-07-16|1388.12
#2020-07-17|1387.07
#2020-07-20|1401.82
#2020-07-21|1411.49
#2020-07-22|1420.89
#2020-07-23|1420.11
#2020-07-24|1401.23
#2020-07-27|1414.95
#2020-07-28|1414.96
#2020-07-29|1420.33
#2020-07-30|1394.12
#2020-07-31|1391.56
#2020-08-03|1408.20
#2020-08-04|1405.76
#2020-08-05|1438.14
#2020-08-06|1428.22
#2020-08-07|1430.45
#2020-08-10|1430.96
#2020-08-11|1454.43
#2020-08-12|1470.98
#2020-08-13|1471.14
#2020-08-14|1453.15
#2020-08-17|1461.12
#2020-08-18|1460.49
#2020-08-19|1464.48
#2020-08-20|1440.21
#2020-08-21|1434.97
#2020-08-24|1456.69
#2020-08-25|1454.28
#2020-08-26|1470.28
#2020-08-27|1456.74
#2020-08-28|1463.70
#2020-08-31|1465.16
#2020-09-01|1460.55
#2020-09-02|1462.04
#2020-09-03|1438.66
#2020-09-04|1419.70
#2020-09-07|1446.77
#2020-09-08|1426.62
#2020-09-09|1446.46
#2020-09-10|1444.07
#2020-09-11|1439.31
#2020-09-14|1450.41
#2020-09-15|1458.59
#2020-09-16|1469.16
#2020-09-17|1460.82
#2020-09-18|1459.67
#2020-09-21|1394.08
#2020-09-22|1392.45
#2020-09-23|1394.82
#2020-09-24|1377.05
#2020-09-25|1375.33
#2020-09-28|1410.98
#2020-09-29|1413.19
#2020-09-30|1419.19
#2020-10-01|1424.43
#2020-10-02|1427.07
#2020-10-05|1453.00
#2020-10-06|1458.23
#2020-10-07|1453.05
#2020-10-08|1464.85
#2020-10-09|1480.04
#2020-10-12|1489.76
#2020-10-13|1468.13
#2020-10-14|1473.87
#2020-10-15|1439.05
#2020-10-16|1453.88
#2020-10-19|1462.20
#2020-10-20|1465.90
#2020-10-21|1454.58
#2020-10-22|1448.66
#2020-10-23|1458.56
#2020-10-26|1429.13
#2020-10-27|1416.07
#2020-10-28|1360.25
#2020-10-29|1346.11
#2020-10-30|1350.26
#2020-11-02|1364.92
#2020-11-03|1406.61
#2020-11-04|1428.25
#2020-11-05|1462.02
#2020-11-06|1463.98
#2020-11-09|1521.07
#2020-11-10|1540.06
#2020-11-11|1543.79
#2020-11-12|1539.83
#2020-11-13|1545.45
#2020-11-16|1576.62
#2020-11-17|1580.13
#2020-11-18|1589.96
#2020-11-19|1572.10
#2020-11-20|1580.00
#2020-11-23|1576.89
#2020-11-24|1598.83
#2020-11-25|1600.46
#2020-11-26|1598.51
#2020-11-27|1610.94
#2020-11-30|1594.54
#2020-12-01|1619.16
#2020-12-02|1618.58
#2020-12-03|1637.78
#2020-12-04|1642.27
#2020-12-07|1633.53
#2020-12-08|1634.83
#2020-12-09|1642.41
#2020-12-10|1634.34
#2020-12-11|1620.00
#2020-12-14|1637.11
#2020-12-15|1650.65
#2020-12-16|1667.68
#2020-12-17|1683.36
#2020-12-18|1676.67
#2020-12-21|1637.01
#2020-12-22|1650.85
#2020-12-23|1678.07
#2020-12-24|1681.12
#2020-12-25|1681.04
#2020-12-28|1690.03
#2020-12-29|1709.02
#2020-12-30|1710.96
#2020-12-31|1698.00
#2021-01-01|1698.00
#2021-01-04|1708.11
#2021-01-05|1707.00
#2021-01-06|1730.37
#2021-01-07|1736.62
#2021-01-08|1746.04
#2021-01-11|1715.49
#2021-01-12|1723.60
#2021-01-13|1728.53
#2021-01-14|1737.90
#2021-01-15|1710.83
#2021-01-18|1716.36
#2021-01-19|1719.56
#2021-01-20|1730.67
#2021-01-21|1738.86
#2021-01-22|1723.59
#2021-01-25|1698.64
#2021-01-26|1713.11
#2021-01-27|1689.03
#2021-01-28|1699.01
#2021-01-29|1679.29
#2021-02-01|1692.03
#2021-02-02|1709.78
#2021-02-03|1716.10
#2021-02-04|1720.15
#2021-02-05|1732.89
#2021-02-08|1740.52
#2021-02-09|1744.72
#2021-02-10|1743.22
#2021-02-11|1750.93
#2021-02-12|1755.42
#2021-02-15|1784.36
#2021-02-16|1780.83
#2021-02-17|1751.50
#2021-02-18|1741.72
#2021-02-19|1766.95
#2021-02-22|1764.52
#2021-02-23|1758.05
#2021-02-24|1764.11
#2021-02-25|1774.97
#2021-02-26|1730.14
#2021-03-01|1755.29
#2021-03-02|1759.22
#2021-03-03|1768.04
#2021-03-04|1754.47
#2021-03-05|1719.72
#2021-03-08|1743.85
#2021-03-09|1762.72
#2021-03-10|1767.11
#2021-03-11|1786.85
#2021-03-12|1779.20
#2021-03-15|1774.54
#2021-03-16|1789.53
#2021-03-17|1779.24
#2021-03-18|1792.99
#2021-03-19|1774.20
#2021-03-22|1774.83
#2021-03-23|1758.29
#2021-03-24|1756.10
#2021-03-25|1742.37
#2021-03-26|1761.03
#2021-03-29|1755.38
#2021-03-30|1764.03
#2021-03-31|1763.71
#2021-04-01|1783.33
#2021-04-02|1783.36
#2021-04-05|1790.43
#2021-04-06|1808.10
#2021-04-07|1816.82
#2021-04-08|1819.26
#2021-04-09|1819.26
#2021-04-12|1812.61
#2021-04-13|1822.66
#2021-04-14|1832.98
#2021-04-15|1840.59
#2021-04-16|1856.83
#2021-04-19|1862.73
#2021-04-20|1832.58
#2021-04-21|1831.50
#2021-04-22|1842.58
#2021-04-23|1847.02
#2021-04-26|1865.00
#2021-04-27|1861.13
#2021-04-28|1860.25
#2021-04-29|1856.37
#2021-04-30|1838.94
#2021-05-03|1853.71
#2021-05-04|1821.34
#2021-05-05|1845.94
#2021-05-06|1850.57
#2021-05-07|1881.54
#2021-05-10|1889.30
#2021-05-11|1850.90
#2021-05-12|1837.32
#2021-05-13|1833.59
#2021-05-14|1863.67
#2021-05-17|1863.16
#2021-05-18|1884.26
#2021-05-19|1857.09
#2021-05-20|1875.41
#2021-05-21|1879.12
#2021-05-24|1887.34
#2021-05-25|1894.62
#2021-05-26|1891.74
#2021-05-27|1898.16
#2021-05-28|1906.34
#2021-05-31|1909.05
#2021-06-01|1929.69
#2021-06-02|1926.71
#2021-06-03|1911.71
#2021-06-04|1922.11
#2021-06-07|1931.60
#2021-06-08|1932.60
#2021-06-09|1930.46
#2021-06-10|1924.45
#2021-06-11|1928.46
#2021-06-14|1935.87
#2021-06-15|1930.05
#2021-06-16|1934.34
#2021-06-17|1897.24
#2021-06-18|1854.42
#2021-06-21|1874.09
#2021-06-22|1879.43
#2021-06-23|1876.21
#2021-06-24|1884.85
#2021-06-25|1890.92
#2021-06-28|1871.08
#2021-06-29|1870.51
#2021-06-30|1852.15
#2021-07-01|1867.85
#2021-07-02|1871.20
#2021-07-05|1884.16
#2021-07-06|1870.81
#2021-07-07|1877.79
#2021-07-08|1851.37
#2021-07-09|1877.01
#2021-07-12|1887.52
#2021-07-13|1880.40
#2021-07-14|1877.21
#2021-07-15|1858.60
#2021-07-16|1853.53
#2021-07-19|1808.86
#2021-07-20|1813.10
#2021-07-21|1850.38
#2021-07-22|1867.88
#2021-07-23|1878.84
#2021-07-26|1887.48
#2021-07-27|1884.03
#2021-07-28|1891.88
#2021-07-29|1913.96
#2021-07-30|1900.47
#2021-08-02|1916.94
#2021-08-03|1912.22
#2021-08-04|1920.70
#2021-08-05|1930.86
#2021-08-06|1914.89
#2021-08-09|1909.63
#2021-08-10|1915.18
#2021-08-11|1927.31
#2021-08-12|1926.08
#2021-08-13|1938.39
#2021-08-16|1928.16
#2021-08-17|1912.22
#2021-08-18|1919.36
#2021-08-19|1885.01
#2021-08-20|1886.67
#2021-08-23|1912.68
#2021-08-24|1920.83
#2021-08-25|1918.82
#2021-08-26|1913.31
#2021-08-27|1929.00
#2021-08-30|1933.82
#2021-08-31|1928.00
#2021-09-01|1944.85
#2021-09-02|1953.98
#2021-09-03|1945.40
#2021-09-06|1949.45
#2021-09-07|1940.21
#2021-09-08|1915.26
#2021-09-09|1919.59
#2021-09-10|1915.36
#2021-09-13|1915.71
#2021-09-14|1917.06
#2021-09-15|1899.76
#2021-09-16|1897.65
#2021-09-17|1882.22
#2021-09-20|1849.57
#2021-09-21|1864.56
#2021-09-22|1882.54
#2021-09-23|1901.17
#2021-09-24|1876.89
#2021-09-27|1872.34
#2021-09-28|1828.56
#2021-09-29|1822.40
#2021-09-30|1820.43
#2021-10-01|1816.09
#2021-10-04|1810.58
#2021-10-05|1821.62
#2021-10-06|1789.39
#2021-10-07|1814.44
#2021-10-08|1810.55
#2021-10-11|1810.16
#2021-10-12|1811.79
#2021-10-13|1830.19
#2021-10-14|1851.59
#2021-10-15|1865.85
#2021-10-18|1854.25
#2021-10-19|1868.66
#2021-10-20|1872.38
#2021-10-21|1871.73
#2021-10-22|1877.00
#2021-10-25|1875.27
#2021-10-26|1885.49
#2021-10-27|1881.06
#2021-10-28|1895.80
#2021-10-29|1874.06
#2021-11-01|1888.17
#2021-11-02|1887.62
#2021-11-03|1896.30
#2021-11-04|1902.18
#2021-11-05|1904.73
#2021-11-08|1911.91
#2021-11-09|1906.69
#2021-11-10|1899.29
#2021-11-11|1898.38
#2021-11-12|1899.85
#2021-11-15|1904.45
#2021-11-16|1893.47
#2021-11-17|1885.15
#2021-11-18|1882.66
#2021-11-19|1867.87
#2021-11-22|1855.34
#2021-11-23|1828.66
#2021-11-24|1819.42
#2021-11-25|1832.35
#2021-11-26|1781.64
#2021-11-29|1786.62
#2021-11-30|1768.30
#2021-12-01|1804.76
#2021-12-02|1786.08
#2021-12-03|1767.23
#2021-12-06|1786.38
#2021-12-07|1820.41
#2021-12-08|1822.06
#2021-12-09|1812.63
#2021-12-10|1806.91
#2021-12-13|1792.35
#2021-12-14|1775.15
#2021-12-15|1771.78
#2021-12-16|1795.79
#2021-12-17|1785.24
#2021-12-20|1761.63
#2021-12-21|1787.85
#2021-12-22|1815.94
#2021-12-23|1834.23
#2021-12-24|1837.71
#2021-12-27|1847.28
#2021-12-28|1853.95
#2021-12-29|1864.42
#2021-12-30|1862.70
#2021-12-31|1865.48
#2022-01-03|1863.18
#2022-01-04|1884.30
#2022-01-05|1892.04
#2022-01-06|1863.49
#2022-01-07|1862.35
#2022-01-10|1827.74
#2022-01-11|1847.75
#2022-01-12|1872.12
#2022-01-13|1877.36
#2022-01-14|1851.73
#2022-01-17|1856.33
#2022-01-18|1823.97
#2022-01-19|1830.22
#2022-01-20|1839.49
#2022-01-21|1801.46
#2022-01-24|1721.41
#2022-01-25|1724.14
#2022-01-26|1753.99
#2022-01-27|1738.32
#2022-01-28|1726.58
#2022-01-31|1749.59
#2022-02-01|1774.51
#2022-02-02|1793.10
#2022-02-03|1781.19
#2022-02-04|1755.44
#2022-02-07|1761.34
#2022-02-08|1760.58
#2022-02-09|1796.84
#2022-02-10|1802.94
#2022-02-11|1782.78
#2022-02-14|1736.49
#2022-02-15|1770.01
#2022-02-16|1776.04
#2022-02-17|1759.51
#2022-02-18|1738.48
#2022-02-21|1712.46
#2022-02-22|1714.01
#2022-02-23|1704.33
#2022-02-24|1609.22
#2022-02-25|1680.31
#2022-02-28|1680.82
#2022-03-01|1623.72
#2022-03-02|1624.91
#2022-03-03|1588.71
#2022-03-04|1513.62
#2022-03-07|1482.50
#2022-03-08|1470.47
#2022-03-09|1560.75
#2022-03-10|1540.77
#2022-03-11|1553.60
#2022-03-14|1577.72
#2022-03-15|1567.04
#2022-03-16|1623.66
#2022-03-17|1644.32
#2022-03-18|1650.88
#2022-03-21|1652.16
#2022-03-22|1660.28
#2022-03-23|1637.44
#2022-03-24|1631.17
#2022-03-25|1629.76
#2022-03-28|1630.01
#2022-03-29|1685.72
#2022-03-30|1684.08
#2022-03-31|1658.67
#2022-04-01|1652.91
#2022-04-04|1661.80
#2022-04-05|1656.01
#2022-04-06|1621.44
#2022-04-07|1616.73
#2022-04-08|1627.28
#2022-04-11|1617.14
#2022-04-12|1614.04
#2022-04-13|1607.58
#2022-04-14|1609.00
#2022-04-15|1609.08
#2022-04-18|1608.66
#2022-04-19|1603.96
#2022-04-20|1627.29
#2022-04-21|1634.50
#2022-04-22|1592.46
#2022-04-25|1555.27
#2022-04-26|1528.31
#2022-04-27|1516.24
#2022-04-28|1526.81
#2022-04-29|1540.85
#2022-05-02|1514.75
#2022-05-03|1523.04
#2022-05-04|1507.58
#2022-05-05|1487.78
#2022-05-06|1464.34
#2022-05-09|1411.80
#2022-05-10|1425.16
#2022-05-11|1448.77
#2022-05-12|1424.23
#2022-05-13|1450.57
#2022-05-16|1455.02
#2022-05-17|1490.66
#2022-05-18|1468.92
#2022-05-19|1461.09
#2022-05-20|1468.52
#2022-05-23|1496.98
#2022-05-24|1478.90
#2022-05-25|1479.49
#2022-05-26|1499.92
#2022-05-27|1517.96
#2022-05-30|1542.52
#2022-05-31|1519.52
#2022-06-01|1500.60
#2022-06-02|1516.06
#2022-06-03|1511.43
#2022-06-06|1526.68
#2022-06-07|1516.54
#2022-06-08|1512.02
#2022-06-09|1479.58
#2022-06-10|1426.53
#2022-06-13|1369.16
#2022-06-14|1348.14
#2022-06-15|1373.03
#2022-06-16|1343.53
#2022-06-17|1347.33
#2022-06-20|1368.49
#2022-06-21|1374.74
#2022-06-22|1363.82
#2022-06-23|1337.70
#2022-06-24|1368.60
#2022-06-27|1385.11
#2022-06-28|1380.12
#2022-06-29|1352.25
#2022-06-30|1329.37
#2022-07-01|1322.46
#2022-07-04|1327.88
#2022-07-05|1282.40
#2022-07-06|1296.35
#2022-07-07|1321.50
#2022-07-08|1333.46
#2022-07-11|1309.44
#2022-07-12|1312.98
#2022-07-13|1308.42
#2022-07-14|1271.48
#2022-07-15|1302.09
#2022-07-18|1335.01
#2022-07-19|1358.36
#2022-07-20|1355.74
#2022-07-21|1361.38
#2022-07-22|1375.44
#2022-07-25|1369.11
#2022-07-26|1348.58
#2022-07-27|1357.80
#2022-07-28|1381.20
#2022-07-29|1407.11
#2022-08-01|1414.98
#2022-08-02|1396.12
#2022-08-03|1398.94
#2022-08-04|1414.19
#2022-08-05|1393.83
#2022-08-08|1416.32
#2022-08-09|1400.83
#2022-08-10|1446.52
#2022-08-11|1449.68
#2022-08-12|1435.36
#2022-08-15|1431.09
#2022-08-16|1431.27
#2022-08-17|1408.27
#2022-08-18|1410.63
#2022-08-19|1380.72
#2022-08-22|1349.82
#2022-08-23|1349.41
#2022-08-24|1352.84
#2022-08-25|1353.28
#2022-08-26|1333.32
#2022-08-29|1317.89
#2022-08-30|1312.07
#2022-08-31|1310.07
#2022-09-01|1266.86
#2022-09-02|1306.21
#2022-09-05|1279.48
#2022-09-06|1283.77
#2022-09-07|1283.52
#2022-09-08|1288.98
#2022-09-09|1323.04
#2022-09-12|1360.52
#2022-09-13|1316.77
#2022-09-14|1297.89
#2022-09-15|1287.75
#2022-09-16|1272.08
#2022-09-19|1266.80
#2022-09-20|1246.76
#2022-09-21|1243.32
#2022-09-22|1210.30
#2022-09-23|1164.60
#2022-09-26|1152.27
#2022-09-27|1144.31
#2022-09-28|1141.88
#2022-09-29|1127.67
#2022-09-30|1152.90
#2022-10-03|1169.82
#2022-10-04|1222.72
#2022-10-05|1190.96
#2022-10-06|1186.32
#2022-10-07|1162.30
#2022-10-10|1151.68
#2022-10-11|1142.75
#2022-10-12|1130.26
#2022-10-13|1147.94
#2022-10-14|1162.55
#2022-10-17|1197.86
#2022-10-18|1209.04
#2022-10-19|1190.49
#2022-10-20|1202.97
#2022-10-21|1185.27
#2022-10-24|1213.83
#2022-10-25|1244.53
#2022-10-26|1266.43
#2022-10-27|1259.61
#2022-10-28|1250.24
#2022-10-31|1246.39
#2022-11-01|1253.56
#2022-11-02|1248.54
#2022-11-03|1219.25
#2022-11-04|1261.34
#2022-11-07|1285.08
#2022-11-08|1306.76
#2022-11-09|1297.50
#2022-11-10|1362.12
#2022-11-11|1388.96
#2022-11-14|1386.39
#2022-11-15|1392.56
#2022-11-16|1376.25
#2022-11-17|1353.52
#2022-11-18|1373.97
#2022-11-21|1355.87
#2022-11-22|1370.46
#2022-11-23|1392.38
#2022-11-24|1408.22
#2022-11-25|1405.69
#2022-11-28|1388.54
#2022-11-29|1378.29
#2022-11-30|1374.19
#2022-12-01|1413.75
#2022-12-02|1414.46
#2022-12-05|1414.86
#2022-12-06|1402.71
#2022-12-07|1393.53
#2022-12-08|1396.66
#2022-12-09|1411.67
#2022-12-12|1400.45
#2022-12-13|1436.25
#2022-12-14|1435.03
#2022-12-15|1400.40
#2022-12-16|1374.18
#2022-12-19|1374.55
#2022-12-20|1374.21
#2022-12-21|1396.56
#2022-12-22|1380.66
#2022-12-23|1386.42
#2022-12-26|1385.95
#2022-12-27|1389.47
#2022-12-28|1385.45
#2022-12-29|1402.05
#2022-12-30|1386.96
#2023-01-02|1398.64
#2023-01-03|1402.03
#2023-01-04|1427.41
#2023-01-05|1413.25
#2023-01-06|1440.30
#2023-01-09|1476.23
#2023-01-10|1465.84
#2023-01-11|1475.10
#2023-01-12|1493.33
#2023-01-13|1500.00
#2023-01-16|1510.30
#2023-01-17|1512.04
#2023-01-18|1523.77
#2023-01-19|1493.39
#2023-01-20|1508.44
#2023-01-23|1521.57
#2023-01-24|1523.35
#2023-01-25|1518.74
#2023-01-26|1523.33
#2023-01-27|1530.09
#2023-01-30|1526.90
#2023-01-31|1516.91
#2023-02-01|1529.21
#2023-02-02|1572.39
#2023-02-03|1559.78
#2023-02-06|1524.74
#2023-02-07|1517.10
#2023-02-08|1522.49
#2023-02-09|1532.59
#2023-02-10|1497.92
#2023-02-13|1514.68
#2023-02-14|1515.35
#2023-02-15|1520.27
#2023-02-16|1525.21
#2023-02-17|1519.45
#2023-02-20|1523.79
#2023-02-21|1514.46
#2023-02-22|1497.81
#2023-02-23|1497.22
#2023-02-24|1478.95
#2023-02-27|1504.37
#2023-02-28|1503.42
#2023-03-01|1502.46
#2023-03-02|1496.28
#2023-03-03|1509.63
#2023-03-06|1525.75
#2023-03-07|1499.12
#2023-03-08|1497.86
#2023-03-09|1492.33
#2023-03-10|1484.38
#2023-03-13|1451.83
#2023-03-14|1470.92
#2023-03-15|1401.55
#2023-03-16|1429.47
#2023-03-17|1409.34
#2023-03-20|1429.31
#2023-03-21|1454.98
#2023-03-22|1454.40
#2023-03-23|1468.00
#2023-03-24|1425.55
#2023-03-27|1441.69
#2023-03-28|1445.36
#2023-03-29|1462.62
#2023-03-30|1492.83
#2023-03-31|1495.65
#2023-04-03|1494.50
#2023-04-04|1505.02
#2023-04-05|1483.24
#2023-04-06|1494.45
#2023-04-07|1494.42
#2023-04-10|1483.61
#2023-04-11|1506.07
#2023-04-12|1514.47
#2023-04-13|1528.59
#2023-04-14|1530.83
#2023-04-17|1522.37
#2023-04-18|1535.61
#2023-04-19|1531.88
#2023-04-20|1529.25
#2023-04-21|1528.58
#2023-04-24|1539.33
#2023-04-25|1521.92
#2023-04-26|1522.93
#2023-04-27|1523.69
#2023-04-28|1539.05
#2023-05-01|1532.68
#2023-05-02|1513.57
#2023-05-03|1527.74
#2023-05-04|1510.83
#2023-05-05|1530.49
#2023-05-08|1535.85
#2023-05-09|1521.05
#2023-05-10|1518.48
#2023-05-11|1510.13
#2023-05-12|1505.36
#2023-05-15|1511.21
#2023-05-16|1502.40
#2023-05-17|1492.51
#2023-05-18|1489.05
#2023-05-19|1498.77
#2023-05-22|1500.63
#2023-05-23|1488.80
#2023-05-24|1455.49
#2023-05-25|1444.74
#2023-05-26|1453.71
#2023-05-29|1453.18
#2023-05-30|1448.56
#2023-05-31|1425.33
#2023-06-01|1443.91
#2023-06-02|1468.10
#2023-06-05|1460.39
#2023-06-06|1463.56
#2023-06-07|1466.16
#2023-06-08|1474.78
#2023-06-09|1471.91
#2023-06-12|1474.30
#2023-06-13|1488.73
#2023-06-14|1499.42
#2023-06-15|1501.15
#2023-06-16|1509.28
#2023-06-19|1487.07
#2023-06-20|1474.39
#2023-06-21|1466.68
#2023-06-22|1459.88
#2023-06-23|1439.84
#2023-06-26|1442.26
#2023-06-27|1447.63
#2023-06-28|1454.44
#2023-06-29|1450.56
#2023-06-30|1469.83
#2023-07-03|1470.29
#2023-07-04|1473.63
#2023-07-05|1458.88
#2023-07-06|1426.02
#2023-07-07|1446.49
#2023-07-10|1452.12
#2023-07-11|1469.23
#2023-07-12|1513.85
#2023-07-13|1532.40
#2023-07-14|1531.25
#2023-07-17|1521.85
#2023-07-18|1535.88
#2023-07-19|1544.10
#2023-07-20|1539.86
#2023-07-21|1535.48
#2023-07-24|1532.17
#2023-07-25|1534.14
#2023-07-26|1540.55
#2023-07-27|1546.56
#2023-07-28|1548.12
#2023-07-31|1546.17
#2023-08-01|1528.47
#2023-08-02|1502.06
#2023-08-03|1496.35
#2023-08-04|1515.99
#2023-08-07|1512.43
#2023-08-08|1493.03
#2023-08-09|1504.42
#2023-08-10|1520.80
#2023-08-11|1498.43
#2023-08-14|1489.72
#2023-08-15|1484.11
#2023-08-16|1477.16
#2023-08-17|1460.05
#2023-08-18|1446.35
#2023-08-21|1447.35
#2023-08-22|1451.78
#2023-08-23|1456.09
#2023-08-24|1450.09
#2023-08-25|1440.95
#2023-08-28|1457.76
#2023-08-29|1477.86
#2023-08-30|1492.52
#2023-08-31|1484.06
#2023-09-01|1476.12
#2023-09-04|1471.93
#2023-09-05|1457.54
#2023-09-06|1448.58
#2023-09-07|1440.60
#2023-09-08|1442.31
#2023-09-11|1453.28
#2023-09-12|1442.77
#2023-09-13|1442.01
#2023-09-14|1449.47
#2023-09-15|1451.67
#2023-09-18|1435.89
#2023-09-19|1436.91
#2023-09-20|1454.55
#2023-09-21|1428.94
#2023-09-22|1422.61
#2023-09-25|1402.62
#2023-09-26|1393.24
#2023-09-27|1377.88
#2023-09-28|1385.50
#2023-09-29|1401.61
#2023-10-02|1372.61
#2023-10-03|1352.91
#2023-10-04|1349.54
#2023-10-05|1357.15
#2023-10-06|1368.31
#2023-10-09|1358.76
#2023-10-10|1392.43
#2023-10-11|1393.99
#2023-10-12|1382.44
#2023-10-13|1359.47
#2023-10-16|1369.22
#2023-10-17|1368.47
#2023-10-18|1348.50
#2023-10-19|1335.32
#2023-10-20|1318.36
#2023-10-23|1321.54
#2023-10-24|1324.92
#2023-10-25|1313.46
#2023-10-26|1307.75
#2023-10-27|1310.06
#2023-10-30|1320.97
#2023-10-31|1327.15
#2023-11-01|1332.02
#2023-11-02|1365.80
#2023-11-03|1396.35
#2023-11-06|1392.26
#2023-11-07|1382.76
#2023-11-08|1389.23
#2023-11-09|1402.97
#2023-11-10|1382.52
#2023-11-13|1393.82
#2023-11-14|1445.00
#2023-11-15|1455.70
#2023-11-16|1444.57
#2023-11-17|1458.91
#2023-11-20|1467.72
#2023-11-21|1462.58
#2023-11-22|1459.71
#2023-11-23|1466.93
#2023-11-24|1476.55
#2023-11-27|1474.88
#2023-11-28|1479.70
#2023-11-29|1488.30
#2023-11-30|1485.31
#2023-12-01|1492.01
#2023-12-04|1487.42
#2023-12-05|1491.54
#2023-12-06|1502.50
#2023-12-07|1498.31
#2023-12-08|1504.71
#2023-12-11|1505.75
#2023-12-12|1506.27
#2023-12-13|1504.48
#2023-12-14|1564.36
#2023-12-15|1552.28
#2023-12-18|1546.69
#2023-12-19|1566.73
#2023-12-20|1570.76
#2023-12-21|1567.42
#2023-12-22|1572.83
#2023-12-25|1572.53
#2023-12-26|1571.88
#2023-12-27|1590.40
#2023-12-28|1586.56
#2023-12-29|1580.38
#2024-01-01|1581.26
#2024-01-02|1564.09
#2024-01-03|1536.45
#2024-01-04|1555.20
#2024-01-05|1555.65
#2024-01-08|1564.78
#2024-01-09|1551.10
#2024-01-10|1552.34
#2024-01-11|1539.15
#2024-01-12|1554.39
#2024-01-15|1544.35
#2024-01-16|1523.54
#2024-01-17|1498.89
#2024-01-18|1508.14
#2024-01-19|1506.08
#2024-01-22|1520.00
#2024-01-23|1510.96
#2024-01-24|1534.19
#2024-01-25|1526.73
#2024-01-26|1544.63
#2024-01-29|1534.19
#2024-01-30|1539.08
#2024-01-31|1545.74
#2024-02-01|1530.76
#2024-02-02|1525.19
#2024-02-05|1507.02
#2024-02-06|1519.27
#2024-02-07|1518.46
#2024-02-08|1517.33
#2024-02-09|1518.99
#2024-02-12|1530.46
#2024-02-13|1506.22
#2024-02-14|1515.22
#2024-02-15|1533.94
#2024-02-16|1543.19
#2024-02-19|1544.16
#2024-02-20|1552.21
#2024-02-21|1548.89
#2024-02-22|1560.93
#2024-02-23|1567.17
#2024-02-26|1562.75
#2024-02-27|1565.54
#2024-02-28|1555.28
#2024-02-29|1556.07
#2024-03-01|1566.40
#2024-03-04|1563.40
#2024-03-05|1563.32
#2024-03-06|1572.60
#2024-03-07|1584.53
#2024-03-08|1594.22
#2024-03-11|1584.03
#2024-03-12|1594.08
#2024-03-13|1596.69
#2024-03-14|1584.78
#2024-03-15|1581.42
#2024-03-18|1575.72
#2024-03-19|1577.57
#2024-03-20|1581.02
#2024-03-21|1597.87
#2024-03-22|1594.47
#2024-03-25|1595.32
#2024-03-26|1599.78
#2024-03-27|1599.84
#2024-03-28|1600.06
#2024-03-29|1600.13
#2024-04-01|1591.52
#2024-04-02|1582.70
#2024-04-03|1595.83
#2024-04-04|1607.70
#2024-04-05|1587.54
#2024-04-08|1603.67
#2024-04-09|1597.63
#2024-04-10|1578.57
#2024-04-11|1564.25
#2024-04-12|1553.82
#2024-04-15|1551.53
#2024-04-16|1529.17
#2024-04-17|1528.89
#2024-04-18|1536.84
#2024-04-19|1538.44
#2024-04-22|1545.73
#2024-04-23|1565.50
#2024-04-24|1554.90
#2024-04-25|1545.43
#2024-04-26|1554.28
#2024-04-29|1571.23
#2024-04-30|1560.37
#2024-05-01|1556.85
#2024-05-02|1562.27
#2024-05-03|1585.30
#2024-05-06|1594.91
#2024-05-07|1607.76
#2024-05-08|1608.74
#2024-05-09|1616.65
#2024-05-10|1627.53
#2024-05-13|1633.57
#2024-05-14|1644.34
#2024-05-15|1663.67
#2024-05-16|1665.93
#2024-05-17|1665.25
#2024-05-20|1668.79
#2024-05-21|1664.47
#2024-05-22|1656.68
#2024-05-23|1651.69
#2024-05-24|1654.75
#2024-05-27|1661.12
#2024-05-28|1656.38
#2024-05-29|1628.82
#2024-05-30|1640.53
#2024-05-31|1643.23
#2024-06-03|1655.30
#2024-06-04|1644.08
#2024-06-05|1642.67
#2024-06-06|1647.70
#2024-06-07|1633.58
#2024-06-10|1617.75
#2024-06-11|1602.76
#2024-06-12|1638.77
#2024-06-13|1608.10
#2024-06-14|1578.39
#2024-06-17|1579.72
#2024-06-18|1599.33
#2024-06-19|1599.87
#2024-06-20|1609.78
#2024-06-21|1591.57
#2024-06-24|1608.65
#2024-06-25|1593.20
#2024-06-26|1581.77
#2024-06-27|1579.71
#2024-06-28|1576.57
#2024-07-01|1583.19
#2024-07-02|1578.24
#2024-07-03|1606.64
#2024-07-04|1618.49
#2024-07-05|1621.36
#2024-07-08|1622.65
#2024-07-09|1609.36
#2024-07-10|1622.08
#2024-07-11|1645.71
#2024-07-12|1660.05
#2024-07-15|1644.94
#2024-07-16|1641.73
#2024-07-17|1644.03
#2024-07-18|1644.61
#2024-07-19|1625.40
#2024-07-22|1638.30
#2024-07-23|1633.40
#2024-07-24|1629.27
#2024-07-25|1617.99
#2024-07-26|1628.46
#2024-07-29|1624.98
#2024-07-30|1631.14
#2024-07-31|1643.09
#2024-08-01|1618.55
#2024-08-02|1594.49
#2024-08-05|1559.88
#2024-08-06|1559.00
#2024-08-07|1585.42
#2024-08-08|1577.64
#2024-08-09|1588.28
#2024-08-12|1591.04
#2024-08-13|1603.02
#2024-08-14|1623.07
#2024-08-15|1633.60
#2024-08-16|1639.61
#2024-08-19|1661.99
#2024-08-20|1659.36
#2024-08-21|1665.26
#2024-08-22|1668.16
#2024-08-23|1688.59
#2024-08-26|1690.79
#2024-08-27|1692.58
#2024-08-28|1691.81
#2024-08-29|1692.34
#2024-08-30|1697.39
#2024-09-02|1696.07
#2024-09-03|1675.93
#2024-09-04|1673.64
#2024-09-05|1672.34
#2024-09-06|1663.82
#2024-09-09|1662.62
#2024-09-10|1651.98
#2024-09-11|1645.69
#2024-09-12|1664.23
#2024-09-13|1688.52
#2024-09-16|1690.09
#2024-09-17|1698.01
#2024-09-18|1690.62
#2024-09-19|1711.86
#2024-09-20|1694.20
#2024-09-23|1700.07
#2024-09-24|1711.52
#2024-09-25|1716.76
#2024-09-26|1735.65
#2024-09-27|1748.33
#2024-09-30|1730.24
#2024-10-01|1708.34
#2024-10-02|1698.79
#2024-10-03|1678.14
#2024-10-04|1682.35
#2024-10-07|1680.67
#2024-10-08|1672.30
#2024-10-09|1680.67
#2024-10-10|1669.56
#2024-10-11|1680.29
#2024-10-14|1680.35
#2024-10-15|1678.32
#2024-10-16|1678.22
#2024-10-17|1681.56
#2024-10-18|1690.16
#2024-10-21|1675.96
#2024-10-22|1666.58
#2024-10-23|1656.00
#2024-10-24|1660.27
#2024-10-25|1665.65
#2024-10-28|1675.67
#2024-10-29|1661.69
#2024-10-30|1656.39
#2024-10-31|1636.11
#2024-11-01|1651.69
#2024-11-04|1656.58
#2024-11-05|1663.20
#2024-11-06|1627.06
#2024-11-07|1651.93
#2024-11-08|1635.67
#2024-11-11|1636.78
#2024-11-12|1602.25
#2024-11-13|1595.51
#2024-11-14|1606.09
#2024-11-15|1597.59
#2024-11-18|1602.43
#2024-11-19|1596.02
#2024-11-20|1586.53
#2024-11-21|1592.26
#2024-11-22|1597.39
#2024-11-25|1614.11
#2024-11-26|1601.87
#2024-11-27|1614.42
#2024-11-28|1618.25
#2024-11-29|1623.63
#2024-12-02|1617.54
#2024-12-03|1629.02
#2024-12-04|1639.68
#2024-12-05|1656.85
#2024-12-06|1655.31
#2024-12-09|1660.63
#2024-12-10|1643.32
#2024-12-11|1646.38
#2024-12-12|1638.21
#2024-12-13|1631.80
#2024-12-16|1627.65
#2024-12-17|1617.72
#2024-12-18|1618.07
#2024-12-19|1583.35
#2024-12-20|1585.10
#2024-12-23|1583.84
#2024-12-24|1587.70
#2024-12-25|1587.73
#2024-12-26|1588.61
#2024-12-27|1598.79
#2024-12-30|1588.74
#2024-12-31|1592.40
#2025-01-01|1592.45
#2025-01-02|1589.89
#2025-01-03|1585.53
#2025-01-06|1609.67
#2025-01-07|1607.92
#2025-01-08|1585.79
#2025-01-09|1590.82
#2025-01-10|1569.78
#2025-01-13|1554.67
#2025-01-14|1572.71
#2025-01-15|1601.70
#2025-01-16|1606.78
#2025-01-17|1621.87
#2025-01-20|1639.39
#2025-01-21|1646.79
#2025-01-22|1650.87
#2025-01-23|1656.20
#2025-01-24|1672.10
#2025-01-27|1662.88
#2025-01-28|1661.28
#2025-01-29|1668.24
#2025-01-30|1684.29
#2025-01-31|1677.86
#2025-02-03|1650.76
#2025-02-04|1661.20
#2025-02-05|1674.19
#2025-02-06|1685.76
#2025-02-07|1674.93
#2025-02-10|1678.63
#2025-02-11|1682.38
#2025-02-12|1690.33
#2025-02-13|1722.59
#2025-02-14|1734.14
#2025-02-17|1739.01
#2025-02-18|1742.04
#2025-02-19|1716.26
#2025-02-20|1720.01
#2025-02-21|1722.10
#2025-02-24|1725.22
#2025-02-25|1731.92
#2025-02-26|1754.99
#2025-02-27|1731.20
#2025-02-28|1725.80
#2025-03-03|1758.24
#2025-03-04|1725.42
#2025-03-05|1791.52
#2025-03-06|1807.30
#2025-03-07|1804.58
#2025-03-10|1780.86
#2025-03-11|1773.56
#2025-03-12|1788.20
#2025-03-13|1775.85
#2025-03-14|1799.91
#2025-03-17|1820.68
#2025-03-18|1834.54
#2025-03-19|1825.18
#2025-03-20|1812.41
#2025-03-21|1792.24
#2025-03-24|1788.62
#2025-03-25|1801.78
#2025-03-26|1786.10
#2025-03-27|1783.11
#2025-03-28|1772.90
#2025-03-31|1741.13
#2025-04-01|1759.74
#2025-04-02|1759.07
#2025-04-03|1724.45
#2025-04-04|1655.59
#2025-04-07|1577.06
#2025-04-08|1617.21
#2025-04-09|1582.32
#2025-04-10|1659.77
#2025-04-11|1688.14
#2025-04-14|1740.96
#2025-04-15|1768.57
#2025-04-16|1773.93
#2025-04-17|1767.70
#2025-04-18|1767.70
#2025-04-21|1786.80
#2025-04-22|1793.91
#2025-04-23|1798.90
#2025-04-24|1806.92
#2025-04-25|1813.95
#2025-04-28|1824.10
#2025-04-29|1834.79
#2025-04-30|1844.32
#2025-05-01|1833.27
#2025-05-02|1871.77
#2025-05-05|1876.23
#2025-05-06|1874.98
#2025-05-07|1876.09
#2025-05-08|1874.13
#2025-05-09|1882.88
#2025-05-12|1876.83
#2025-05-13|1889.73
#2025-05-14|1896.88
#2025-05-15|1902.96
#2025-05-16|1902.16
#2025-05-19|1921.44
#2025-05-20|1943.46
#2025-05-21|1953.24
#2025-05-22|1926.93
#2025-05-23|1924.73
#2025-05-26|1951.02
#2025-05-27|1950.19
#2025-05-28|1937.29
#2025-05-29|1944.31
#2025-05-30|1940.59
#2025-06-02|1954.96
#2025-06-03|1943.61
#2025-06-04|1958.15
#2025-06-05|1971.53
#2025-06-06|1962.24
#2025-06-09|1965.47
#2025-06-10|1968.25
#2025-06-11|1976.40
#2025-06-12|1984.38
#2025-06-13|1960.19
#2025-06-16|1984.69
#2025-06-17|1954.75
#2025-06-18|1949.74
#2025-06-19|1929.80
#2025-06-20|1939.58
#2025-06-23|1935.78
#2025-06-24|1974.14
#2025-06-25|1963.27
#2025-06-26|1982.29
#2025-06-27|2000.60
#2025-06-30|1996.63
#2025-07-01|2000.41
#2025-07-02|2002.57
#2025-07-03|2012.38
#2025-07-04|2007.60
#2025-07-07|2008.06
#2025-07-08|2003.28
#2025-07-09|2016.84
#2025-07-10|2021.26
#2025-07-11|2008.02
#2025-07-14|1999.28
#2025-07-15|1982.57
#2025-07-16|1968.27
#2025-07-17|1983.55
#2025-07-18|2003.26
#2025-07-21|2017.48
#2025-07-22|2018.48
#2025-07-23|2035.58
#2025-07-24|2045.96
#2025-07-25|2033.26
#2025-07-28|2010.98
#2025-07-29|2004.37
#2025-07-30|1986.27
#2025-07-31|1973.59
#2025-08-01|1961.74
#2025-08-04|1980.09
#2025-08-05|1984.15
#2025-08-06|1995.53
#2025-08-07|2016.47
#2025-08-08|2024.42
#2025-08-11|2009.92
#2025-08-12|2029.04
#2025-08-13|2045.96
#2025-08-14|2045.04
#2025-08-15|2053.47
#2025-08-18|2043.99
#2025-08-19|2060.61
#2025-08-20|2059.83
#2025-08-21|2050.99
#2025-08-22|2082.75
#2025-08-25|2068.49
#2025-08-26|2048.84
#2025-08-27|2029.84
#2025-08-28|2038.70
#2025-08-29|2033.74
#2025-09-01|2040.25
#2025-09-02|1996.39
#2025-09-03|2007.30
#2025-09-04|2012.13
#2025-09-05|2036.63
#2025-09-08|2051.28
#2025-09-09|2051.98
#2025-09-10|2054.88
#2025-09-11|2062.12
#2025-09-12|2061.95
#2025-09-15|2073.31
#2025-09-16|2063.92
#2025-09-17|2059.01
#2025-09-18|2052.00
#2025-09-19|2045.41
#2025-09-22|2045.45
#2025-09-23|2058.58
#2025-09-24|2045.25
#2025-09-25|2018.86
#2025-09-26|2030.29
#2025-09-29|2044.24
#2025-09-30|2059.66
#2025-10-01|2072.61
#2025-10-02|2072.68
#2025-10-03|2088.22
#2025-10-06|2088.32
#2025-10-07|2076.77
#2025-10-08|2082.73
#2025-10-09|2073.62
#2025-10-10|2052.46
#2025-10-13|2057.00
#2025-10-14|2053.45
#2025-10-15|2067.17
#2025-10-16|2085.02
#2025-10-17|2063.76
#2025-10-20|2079.60
#2025-10-21|2075.12
#2025-10-22|2079.66
#2025-10-23|2090.35
#2025-10-24|2103.94
#2025-10-27|2104.20
#2025-10-28|2110.71
#2025-10-29|2109.76
#2025-10-30|2092.50
#2025-10-31|2079.92
#2025-11-03|2078.86
#2025-11-04|2056.11
#2025-11-05|2062.31
#2025-11-06|2063.69
#2025-11-07|2056.65
#2025-11-10|2078.54
#2025-11-11|2110.13
#2025-11-12|2128.70
#2025-11-13|2127.99
#2025-11-14|2099.65
#2025-11-17|2085.17
#2025-11-18|2040.61
#2025-11-19|2037.26
#2025-11-20|2041.52
#2025-11-21|2028.42
#2025-11-24|2043.27
#2025-11-25|2064.00
#2025-11-26|2088.73
#2025-11-27|2094.32
#2025-11-28|2101.29
#2025-12-01|2102.42
#2025-12-02|2097.82
#2025-12-03|2108.62
#2025-12-04|2121.40
#2025-12-05|2121.31
#2025-12-08|2115.50
#2025-12-09|2115.42
#2025-12-10|2116.62
#2025-12-11|2147.57
#2025-12-12|2138.07
#2025-12-15|2155.92
#2025-12-16|2149.92
#2025-12-17|2148.67
#2025-12-18|2163.74
#2025-12-19|2164.81
#2025-12-22|2178.00
#2025-12-23|2180.93
#2025-12-24|2182.94
#2025-12-25|2179.61
#2025-12-26|2179.07
#2025-12-29|2179.80
#2025-12-30|2192.59
#2025-12-31|2186.50
#2026-01-01|2188.64
#2026-01-02|2206.88
#2026-01-05|2219.98
#2026-01-06|2236.53
#2026-01-07|2243.35
#2026-01-08|2232.48
#2026-01-09|2242.25
#2026-01-12|2252.67
#2026-01-13|2239.42
#2026-01-14|2249.79
#2026-01-15|2254.79
#2026-01-16|2251.18
#2026-01-19|2237.69
#2026-01-20|2235.29
#2026-01-21|2239.41
#2026-01-22|2268.78
#2026-01-23|2270.77
#2026-01-26|2307.55
#2026-01-27|2325.52
#2026-01-28|2318.41
#2026-01-29|2303.88
#2026-01-30|2297.31
#2026-02-02|2297.71
#2026-02-03|2314.03
#2026-02-04|2328.26
#2026-02-05|2300.32
#2026-02-06|2326.00
#2026-02-09|2360.98
#2026-02-10|2368.69
#2026-02-11|2359.47
#2026-02-12|2356.88
#2026-02-13|2343.72
#2026-02-16|2346.03
#2026-02-17|2342.31
#2026-02-18|2369.72
#2026-02-19|2346.71
#2026-02-20|2375.39
#2026-02-23|2371.46
#2026-02-24|2373.11
#2026-02-25|2394.82
#2026-02-26|2389.08
#2026-02-27|2399.50
#2026-03-02|2351.94
#2026-03-03|2258.53
#2026-03-04|2300.80
#2026-03-05|2265.06
#2026-03-06|2239.27
#2026-03-09|2218.18
#2026-03-10|2271.47
#2026-03-11|2242.90
#2026-03-12|2225.98
#2026-03-13|2197.39
#2026-03-16|2212.68
#2026-03-17|2240.15
#2026-03-18|2225.45
#2026-03-19|2162.06
#2026-03-20|2135.20
#2026-03-23|2149.66
#2026-03-24|2156.19
#2026-03-25|2188.33
#2026-03-26|2163.70
#2026-03-27|2133.16
#2026-03-30|2138.40
#2026-03-31|2166.11
#2026-04-01|2226.63
#2026-04-02|2212.91
#2026-04-03|2216.41
#2026-04-06|2217.53
#2026-04-07|2206.16
#2026-04-08|2306.25
#2026-04-09|2303.11
#2026-04-10|2326.25
#2026-04-13|2315.65
#2026-04-14|2364.94
#2026-04-15|2361.87
#2026-04-16|2357.51
#2026-04-17|2402.04
#2026-04-20|2375.23
#2026-04-21|2359.43
#2026-04-22|2341.45
#2026-04-23|2337.52
#2026-04-24|2315.56
#2026-04-27|2315.64
#2026-04-28|2299.18
#2026-04-29|2290.91
#2026-04-30|2322.31
#2026-05-01|2334.17
#2026-05-04|2310.18
#2026-05-05|2324.65
#2026-05-06|2378.97
#2026-05-07|2363.03
#2026-05-08|2346.74
#2026-05-11|2346.75
#2026-05-12|2314.42
#2026-05-13|2318.88
#2026-05-14|2333.67
#2026-05-15|2292.64
#2026-05-18|2307.29
#2026-05-19|2297.41
#2026-05-20|2330.34
#2026-05-21|2324.50
#2026-05-22|2337.76
#2026-05-25|2373.17
#2026-05-26|2360.34
#2026-05-27|2364.06
#2026-05-28|2355.93
#2026-05-29|2369.78
#2026-06-01|2330.11
#2026-06-02|2348.93
#2026-06-03|2329.86
#2026-06-04|2337.96
#2026-06-05|2318.13
#2026-06-08|2315.20
#2026-06-09|2311.53
#2026-06-10|2306.53
#2026-06-11|2304.36
#2026-06-12|2355.64