Table Data - NASDAQ EMEA NTR Index
| Title | NASDAQ EMEA NTR Index |
|---|---|
| Series ID | NASDAQNQEMEAN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-24 |
| Last Updated | 2025-12-24 10:44 PM CST |
| Notes | For more information about this series, see: NQEMEAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 544.73 |
| 2001-04-02 | 541.93 |
| 2001-04-03 | 527.30 |
| 2001-04-04 | 538.51 |
| 2001-04-05 | 547.24 |
| 2001-04-06 | 548.30 |
| 2001-04-09 | 556.04 |
| 2001-04-10 | 563.26 |
| 2001-04-11 | 563.29 |
| 2001-04-12 | 568.01 |
| 2001-04-13 | . |
| 2001-04-16 | 563.64 |
| 2001-04-17 | 559.37 |
| 2001-04-18 | 569.64 |
| 2001-04-19 | 578.68 |
| 2001-04-20 | 580.74 |
| 2001-04-23 | 573.63 |
| 2001-04-24 | 574.06 |
| 2001-04-25 | 574.25 |
| 2001-04-26 | 580.53 |
| 2001-04-27 | 584.12 |
| 2001-04-30 | 586.57 |
| 2001-05-01 | 587.76 |
| 2001-05-02 | 585.96 |
| 2001-05-03 | 575.50 |
| 2001-05-04 | 581.72 |
| 2001-05-07 | 582.89 |
| 2001-05-08 | 578.93 |
| 2001-05-09 | 574.74 |
| 2001-05-10 | 583.26 |
| 2001-05-11 | 576.72 |
| 2001-05-14 | 565.60 |
| 2001-05-15 | 574.23 |
| 2001-05-16 | 579.31 |
| 2001-05-17 | 583.90 |
| 2001-05-18 | 585.42 |
| 2001-05-21 | 588.49 |
| 2001-05-22 | 587.16 |
| 2001-05-23 | 578.87 |
| 2001-05-24 | 577.35 |
| 2001-05-25 | 574.33 |
| 2001-05-28 | . |
| 2001-05-29 | 569.18 |
| 2001-05-30 | 563.70 |
| 2001-05-31 | 559.90 |
| 2001-06-01 | 558.27 |
| 2001-06-04 | 561.07 |
| 2001-06-05 | 567.07 |
| 2001-06-06 | 561.87 |
| 2001-06-07 | 561.94 |
| 2001-06-08 | 560.74 |
| 2001-06-11 | 551.87 |
| 2001-06-12 | 544.80 |
| 2001-06-13 | 550.15 |
| 2001-06-14 | 547.33 |
| 2001-06-15 | 545.48 |
| 2001-06-18 | 539.89 |
| 2001-06-19 | 539.46 |
| 2001-06-20 | 534.35 |
| 2001-06-21 | 536.18 |
| 2001-06-22 | 537.77 |
| 2001-06-25 | 540.89 |
| 2001-06-26 | 532.89 |
| 2001-06-27 | 532.38 |
| 2001-06-28 | 532.98 |
| 2001-06-29 | 536.78 |
| 2001-07-02 | 544.24 |
| 2001-07-03 | 537.54 |
| 2001-07-04 | . |
| 2001-07-05 | 524.28 |
| 2001-07-06 | 518.32 |
| 2001-07-09 | 519.98 |
| 2001-07-10 | 519.92 |
| 2001-07-11 | 515.50 |
| 2001-07-12 | 518.12 |
| 2001-07-13 | 521.04 |
| 2001-07-16 | 519.73 |
| 2001-07-17 | 513.73 |
| 2001-07-18 | 518.07 |
| 2001-07-19 | 524.73 |
| 2001-07-20 | 522.39 |
| 2001-07-23 | 521.33 |
| 2001-07-24 | 516.73 |
| 2001-07-25 | 513.21 |
| 2001-07-26 | 515.85 |
| 2001-07-27 | 523.15 |
| 2001-07-30 | 529.38 |
| 2001-07-31 | 534.73 |
| 2001-08-01 | 539.36 |
| 2001-08-02 | 541.55 |
| 2001-08-03 | 538.65 |
| 2001-08-06 | 535.08 |
| 2001-08-07 | 533.33 |
| 2001-08-08 | 526.41 |
| 2001-08-09 | 522.91 |
| 2001-08-10 | 522.73 |
| 2001-08-13 | 526.49 |
| 2001-08-14 | 532.44 |
| 2001-08-15 | 536.07 |
| 2001-08-16 | 530.75 |
| 2001-08-17 | 524.69 |
| 2001-08-20 | 522.85 |
| 2001-08-21 | 528.74 |
| 2001-08-22 | 531.88 |
| 2001-08-23 | 529.08 |
| 2001-08-24 | 537.07 |
| 2001-08-27 | 536.01 |
| 2001-08-28 | 530.44 |
| 2001-08-29 | 529.51 |
| 2001-08-30 | 519.29 |
| 2001-08-31 | 519.82 |
| 2001-09-03 | . |
| 2001-09-04 | 512.25 |
| 2001-09-05 | 503.63 |
| 2001-09-06 | 493.51 |
| 2001-09-07 | 487.99 |
| 2001-09-10 | 481.54 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 460.91 |
| 2001-09-18 | 457.42 |
| 2001-09-19 | 451.11 |
| 2001-09-20 | 432.39 |
| 2001-09-21 | 416.67 |
| 2001-09-24 | 437.21 |
| 2001-09-25 | 445.86 |
| 2001-09-26 | 450.64 |
| 2001-09-27 | 455.46 |
| 2001-09-28 | 465.29 |
| 2001-10-01 | 457.95 |
| 2001-10-02 | 460.25 |
| 2001-10-03 | 464.16 |
| 2001-10-04 | 476.26 |
| 2001-10-05 | 476.42 |
| 2001-10-08 | 476.56 |
| 2001-10-09 | 475.12 |
| 2001-10-10 | 483.21 |
| 2001-10-11 | 486.03 |
| 2001-10-12 | 485.50 |
| 2001-10-15 | 476.86 |
| 2001-10-16 | 481.68 |
| 2001-10-17 | 490.84 |
| 2001-10-18 | 481.64 |
| 2001-10-19 | 472.39 |
| 2001-10-22 | 475.73 |
| 2001-10-23 | 485.00 |
| 2001-10-24 | 487.69 |
| 2001-10-25 | 481.95 |
| 2001-10-26 | 491.14 |
| 2001-10-29 | 487.71 |
| 2001-10-30 | 478.34 |
| 2001-10-31 | 481.20 |
| 2001-11-01 | 486.88 |
| 2001-11-02 | 487.93 |
| 2001-11-05 | 495.63 |
| 2001-11-06 | 495.93 |
| 2001-11-07 | 501.40 |
| 2001-11-08 | 507.40 |
| 2001-11-09 | 502.56 |
| 2001-11-12 | 493.08 |
| 2001-11-13 | 501.84 |
| 2001-11-14 | 502.95 |
| 2001-11-15 | 503.79 |
| 2001-11-16 | 509.29 |
| 2001-11-19 | 511.09 |
| 2001-11-20 | 506.00 |
| 2001-11-21 | 501.95 |
| 2001-11-22 | . |
| 2001-11-23 | 503.64 |
| 2001-11-26 | 505.67 |
| 2001-11-27 | 501.09 |
| 2001-11-28 | 497.02 |
| 2001-11-29 | 496.26 |
| 2001-11-30 | 501.58 |
| 2001-12-03 | 496.87 |
| 2001-12-04 | 503.52 |
| 2001-12-05 | 516.32 |
| 2001-12-06 | 519.99 |
| 2001-12-07 | 515.24 |
| 2001-12-10 | 506.78 |
| 2001-12-11 | 506.93 |
| 2001-12-12 | 505.81 |
| 2001-12-13 | 498.67 |
| 2001-12-14 | 496.90 |
| 2001-12-17 | 509.06 |
| 2001-12-18 | 508.11 |
| 2001-12-19 | 502.14 |
| 2001-12-20 | 498.34 |
| 2001-12-21 | 501.73 |
| 2001-12-24 | 498.62 |
| 2001-12-25 | . |
| 2001-12-26 | 499.92 |
| 2001-12-27 | 510.02 |
| 2001-12-28 | 510.98 |
| 2001-12-31 | 514.60 |
| 2002-01-01 | . |
| 2002-01-02 | 515.76 |
| 2002-01-03 | 523.48 |
| 2002-01-04 | 522.40 |
| 2002-01-07 | 517.33 |
| 2002-01-08 | 512.61 |
| 2002-01-09 | 511.73 |
| 2002-01-10 | 508.68 |
| 2002-01-11 | 510.30 |
| 2002-01-14 | 501.46 |
| 2002-01-15 | 502.96 |
| 2002-01-16 | 494.13 |
| 2002-01-17 | 498.58 |
| 2002-01-18 | 498.06 |
| 2002-01-21 | . |
| 2002-01-22 | 495.21 |
| 2002-01-23 | 498.48 |
| 2002-01-24 | 501.94 |
| 2002-01-25 | 492.81 |
| 2002-01-28 | 494.25 |
| 2002-01-29 | 488.05 |
| 2002-01-30 | 482.22 |
| 2002-01-31 | 488.12 |
| 2002-02-01 | 489.21 |
| 2002-02-04 | 486.33 |
| 2002-02-05 | 479.63 |
| 2002-02-06 | 475.20 |
| 2002-02-07 | 479.65 |
| 2002-02-08 | 480.90 |
| 2002-02-11 | 487.58 |
| 2002-02-12 | 486.50 |
| 2002-02-13 | 488.07 |
| 2002-02-14 | 492.00 |
| 2002-02-15 | 489.47 |
| 2002-02-18 | . |
| 2002-02-19 | 478.01 |
| 2002-02-20 | 474.09 |
| 2002-02-21 | 477.85 |
| 2002-02-22 | 476.06 |
| 2002-02-25 | 480.12 |
| 2002-02-26 | 482.57 |
| 2002-02-27 | 487.34 |
| 2002-02-28 | 486.85 |
| 2002-03-01 | 491.59 |
| 2002-03-04 | 504.24 |
| 2002-03-05 | 502.56 |
| 2002-03-06 | 506.70 |
| 2002-03-07 | 512.51 |
| 2002-03-08 | 513.19 |
| 2002-03-11 | 510.58 |
| 2002-03-12 | 504.42 |
| 2002-03-13 | 505.53 |
| 2002-03-14 | 509.62 |
| 2002-03-15 | 514.47 |
| 2002-03-18 | 516.45 |
| 2002-03-19 | 518.35 |
| 2002-03-20 | 514.84 |
| 2002-03-21 | 513.05 |
| 2002-03-22 | 513.72 |
| 2002-03-25 | 509.38 |
| 2002-03-26 | 510.28 |
| 2002-03-27 | 508.94 |
| 2002-03-28 | 514.10 |
| 2002-03-29 | . |
| 2002-04-01 | 518.61 |
| 2002-04-02 | 516.89 |
| 2002-04-03 | 515.85 |
| 2002-04-04 | 511.90 |
| 2002-04-05 | 510.86 |
| 2002-04-08 | 501.93 |
| 2002-04-09 | 503.70 |
| 2002-04-10 | 509.08 |
| 2002-04-11 | 503.38 |
| 2002-04-12 | 503.45 |
| 2002-04-15 | 507.54 |
| 2002-04-16 | 516.29 |
| 2002-04-17 | 519.53 |
| 2002-04-18 | 517.21 |
| 2002-04-19 | 517.42 |
| 2002-04-22 | 513.46 |
| 2002-04-23 | 512.13 |
| 2002-04-24 | 511.28 |
| 2002-04-25 | 509.78 |
| 2002-04-26 | 507.75 |
| 2002-04-29 | 507.85 |
| 2002-04-30 | 509.67 |
| 2002-05-01 | 511.21 |
| 2002-05-02 | 509.39 |
| 2002-05-03 | 511.08 |
| 2002-05-06 | 511.22 |
| 2002-05-07 | 504.50 |
| 2002-05-08 | 513.24 |
| 2002-05-09 | 511.74 |
| 2002-05-10 | 508.67 |
| 2002-05-13 | 511.77 |
| 2002-05-14 | 513.15 |
| 2002-05-15 | 518.32 |
| 2002-05-16 | 517.92 |
| 2002-05-17 | 521.26 |
| 2002-05-20 | 519.02 |
| 2002-05-21 | 516.60 |
| 2002-05-22 | 513.92 |
| 2002-05-23 | 511.48 |
| 2002-05-24 | 512.58 |
| 2002-05-27 | . |
| 2002-05-28 | 511.73 |
| 2002-05-29 | 511.74 |
| 2002-05-30 | 507.70 |
| 2002-05-31 | 510.18 |
| 2002-06-03 | 508.19 |
| 2002-06-04 | 501.95 |
| 2002-06-05 | 495.67 |
| 2002-06-06 | 497.50 |
| 2002-06-07 | 491.02 |
| 2002-06-10 | 491.50 |
| 2002-06-11 | 495.08 |
| 2002-06-12 | 486.58 |
| 2002-06-13 | 480.55 |
| 2002-06-14 | 469.78 |
| 2002-06-17 | 482.23 |
| 2002-06-18 | 482.57 |
| 2002-06-19 | 478.63 |
| 2002-06-20 | 472.45 |
| 2002-06-21 | 473.25 |
| 2002-06-24 | 464.83 |
| 2002-06-25 | 472.39 |
| 2002-06-26 | 471.32 |
| 2002-06-27 | 474.88 |
| 2002-06-28 | 490.88 |
| 2002-07-01 | 492.59 |
| 2002-07-02 | 477.41 |
| 2002-07-03 | 462.63 |
| 2002-07-04 | . |
| 2002-07-05 | 485.68 |
| 2002-07-08 | 490.25 |
| 2002-07-09 | 488.00 |
| 2002-07-10 | 471.80 |
| 2002-07-11 | 456.02 |
| 2002-07-12 | 457.44 |
| 2002-07-15 | 442.90 |
| 2002-07-16 | 443.75 |
| 2002-07-17 | 456.54 |
| 2002-07-18 | 462.55 |
| 2002-07-19 | 444.37 |
| 2002-07-22 | 420.98 |
| 2002-07-23 | 406.51 |
| 2002-07-24 | 401.33 |
| 2002-07-25 | 418.06 |
| 2002-07-26 | 416.97 |
| 2002-07-29 | 435.44 |
| 2002-07-30 | 437.73 |
| 2002-07-31 | 435.89 |
| 2002-08-01 | 420.74 |
| 2002-08-02 | 421.04 |
| 2002-08-05 | 408.23 |
| 2002-08-06 | 415.07 |
| 2002-08-07 | 413.74 |
| 2002-08-08 | 427.33 |
| 2002-08-09 | 434.86 |
| 2002-08-12 | 428.53 |
| 2002-08-13 | 432.44 |
| 2002-08-14 | 426.91 |
| 2002-08-15 | 435.96 |
| 2002-08-16 | 439.55 |
| 2002-08-19 | 448.67 |
| 2002-08-20 | 441.85 |
| 2002-08-21 | 448.57 |
| 2002-08-22 | 453.23 |
| 2002-08-23 | 447.94 |
| 2002-08-26 | 444.62 |
| 2002-08-27 | 455.63 |
| 2002-08-28 | 439.92 |
| 2002-08-29 | 434.17 |
| 2002-08-30 | 436.54 |
| 2002-09-02 | . |
| 2002-09-03 | 418.88 |
| 2002-09-04 | 419.45 |
| 2002-09-05 | 416.55 |
| 2002-09-06 | 425.72 |
| 2002-09-09 | 419.60 |
| 2002-09-10 | 426.05 |
| 2002-09-11 | 433.08 |
| 2002-09-12 | 420.27 |
| 2002-09-13 | 413.43 |
| 2002-09-16 | 409.59 |
| 2002-09-17 | 405.28 |
| 2002-09-18 | 394.53 |
| 2002-09-19 | 389.65 |
| 2002-09-20 | 390.84 |
| 2002-09-23 | 378.45 |
| 2002-09-24 | 371.98 |
| 2002-09-25 | 376.96 |
| 2002-09-26 | 391.82 |
| 2002-09-27 | 391.20 |
| 2002-09-30 | 379.27 |
| 2002-10-01 | 382.75 |
| 2002-10-02 | 392.97 |
| 2002-10-03 | 388.68 |
| 2002-10-04 | 379.22 |
| 2002-10-07 | 374.27 |
| 2002-10-08 | 367.34 |
| 2002-10-09 | 366.85 |
| 2002-10-10 | 374.06 |
| 2002-10-11 | 392.01 |
| 2002-10-14 | 389.07 |
| 2002-10-15 | 409.04 |
| 2002-10-16 | 402.85 |
| 2002-10-17 | 411.84 |
| 2002-10-18 | 410.10 |
| 2002-10-21 | 411.80 |
| 2002-10-22 | 409.26 |
| 2002-10-23 | 397.90 |
| 2002-10-24 | 406.30 |
| 2002-10-25 | 405.78 |
| 2002-10-28 | 412.44 |
| 2002-10-29 | 397.99 |
| 2002-10-30 | 406.73 |
| 2002-10-31 | 414.83 |
| 2002-11-01 | 412.98 |
| 2002-11-04 | 425.82 |
| 2002-11-05 | 429.26 |
| 2002-11-06 | 423.93 |
| 2002-11-07 | 420.53 |
| 2002-11-08 | 417.98 |
| 2002-11-11 | 414.45 |
| 2002-11-12 | 419.81 |
| 2002-11-13 | 416.29 |
| 2002-11-14 | 422.83 |
| 2002-11-15 | 426.10 |
| 2002-11-18 | 431.28 |
| 2002-11-19 | 429.70 |
| 2002-11-20 | 426.34 |
| 2002-11-21 | 438.17 |
| 2002-11-22 | 438.63 |
| 2002-11-25 | 433.53 |
| 2002-11-26 | 425.58 |
| 2002-11-27 | 433.18 |
| 2002-11-28 | . |
| 2002-11-29 | 437.17 |
| 2002-12-02 | 437.52 |
| 2002-12-03 | 429.35 |
| 2002-12-04 | 429.08 |
| 2002-12-05 | 425.00 |
| 2002-12-06 | 425.89 |
| 2002-12-09 | 417.32 |
| 2002-12-10 | 419.30 |
| 2002-12-11 | 423.00 |
| 2002-12-12 | 420.02 |
| 2002-12-13 | 417.67 |
| 2002-12-16 | 427.01 |
| 2002-12-17 | 425.18 |
| 2002-12-18 | 416.57 |
| 2002-12-19 | 414.67 |
| 2002-12-20 | 419.01 |
| 2002-12-23 | 419.49 |
| 2002-12-24 | 420.89 |
| 2002-12-25 | . |
| 2002-12-26 | 421.52 |
| 2002-12-27 | 412.46 |
| 2002-12-30 | 418.22 |
| 2002-12-31 | 422.38 |
| 2003-01-01 | . |
| 2003-01-02 | 429.97 |
| 2003-01-03 | 434.40 |
| 2003-01-06 | 438.50 |
| 2003-01-07 | 433.24 |
| 2003-01-08 | 425.41 |
| 2003-01-09 | 431.04 |
| 2003-01-10 | 434.33 |
| 2003-01-13 | 435.03 |
| 2003-01-14 | 438.09 |
| 2003-01-15 | 432.15 |
| 2003-01-16 | 431.44 |
| 2003-01-17 | 425.20 |
| 2003-01-20 | . |
| 2003-01-21 | 416.70 |
| 2003-01-22 | 410.36 |
| 2003-01-23 | 410.08 |
| 2003-01-24 | 408.10 |
| 2003-01-27 | 395.60 |
| 2003-01-28 | 396.43 |
| 2003-01-29 | 398.84 |
| 2003-01-30 | 403.80 |
| 2003-01-31 | 403.56 |
| 2003-02-03 | 409.93 |
| 2003-02-04 | 402.20 |
| 2003-02-05 | 407.94 |
| 2003-02-06 | 399.93 |
| 2003-02-07 | 395.43 |
| 2003-02-10 | 391.42 |
| 2003-02-11 | 398.20 |
| 2003-02-12 | 391.72 |
| 2003-02-13 | 392.75 |
| 2003-02-14 | 398.18 |
| 2003-02-17 | . |
| 2003-02-18 | 405.05 |
| 2003-02-19 | 398.24 |
| 2003-02-20 | 398.70 |
| 2003-02-21 | 401.89 |
| 2003-02-24 | 395.45 |
| 2003-02-25 | 383.98 |
| 2003-02-26 | 382.86 |
| 2003-02-27 | 384.27 |
| 2003-02-28 | 391.55 |
| 2003-03-03 | 394.93 |
| 2003-03-04 | 388.29 |
| 2003-03-05 | 387.45 |
| 2003-03-06 | 384.18 |
| 2003-03-07 | 379.04 |
| 2003-03-10 | 370.97 |
| 2003-03-11 | 370.71 |
| 2003-03-12 | 359.44 |
| 2003-03-13 | 373.86 |
| 2003-03-14 | 384.37 |
| 2003-03-17 | 392.74 |
| 2003-03-18 | 392.41 |
| 2003-03-19 | 395.77 |
| 2003-03-20 | 395.02 |
| 2003-03-21 | 404.48 |
| 2003-03-24 | 392.44 |
| 2003-03-25 | 397.61 |
| 2003-03-26 | 397.32 |
| 2003-03-27 | 392.59 |
| 2003-03-28 | 391.93 |
| 2003-03-31 | 384.82 |
| 2003-04-01 | 389.21 |
| 2003-04-02 | 397.81 |
| 2003-04-03 | 399.41 |
| 2003-04-04 | 402.55 |
| 2003-04-07 | 413.58 |
| 2003-04-08 | 409.12 |
| 2003-04-09 | 409.77 |
| 2003-04-10 | 407.33 |
| 2003-04-11 | 408.65 |
| 2003-04-14 | 413.70 |
| 2003-04-15 | 420.79 |
| 2003-04-16 | 419.64 |
| 2003-04-17 | 424.60 |
| 2003-04-18 | . |
| 2003-04-21 | 422.56 |
| 2003-04-22 | 428.93 |
| 2003-04-23 | 434.39 |
| 2003-04-24 | 430.81 |
| 2003-04-25 | 426.39 |
| 2003-04-28 | 434.76 |
| 2003-04-29 | 433.55 |
| 2003-04-30 | 438.11 |
| 2003-05-01 | 440.35 |
| 2003-05-02 | 441.16 |
| 2003-05-05 | 446.84 |
| 2003-05-06 | 455.07 |
| 2003-05-07 | 450.77 |
| 2003-05-08 | 444.25 |
| 2003-05-09 | 449.00 |
| 2003-05-12 | 451.86 |
| 2003-05-13 | 452.25 |
| 2003-05-14 | 452.59 |
| 2003-05-15 | 456.21 |
| 2003-05-16 | 461.08 |
| 2003-05-19 | 451.96 |
| 2003-05-20 | 451.98 |
| 2003-05-21 | 450.01 |
| 2003-05-22 | 455.28 |
| 2003-05-23 | 456.68 |
| 2003-05-26 | . |
| 2003-05-27 | 460.41 |
| 2003-05-28 | 465.50 |
| 2003-05-29 | 470.03 |
| 2003-05-30 | 468.45 |
| 2003-06-02 | 475.48 |
| 2003-06-03 | 472.39 |
| 2003-06-04 | 475.34 |
| 2003-06-05 | 478.91 |
| 2003-06-06 | 483.81 |
| 2003-06-09 | 480.45 |
| 2003-06-10 | 479.04 |
| 2003-06-11 | 487.80 |
| 2003-06-12 | 490.17 |
| 2003-06-13 | 486.49 |
| 2003-06-16 | 496.19 |
| 2003-06-17 | 500.15 |
| 2003-06-18 | 497.53 |
| 2003-06-19 | 490.12 |
| 2003-06-20 | 490.55 |
| 2003-06-23 | 479.53 |
| 2003-06-24 | 476.80 |
| 2003-06-25 | 480.65 |
| 2003-06-26 | 475.82 |
| 2003-06-27 | 476.13 |
| 2003-06-30 | 473.33 |
| 2003-07-01 | 469.16 |
| 2003-07-02 | 475.45 |
| 2003-07-03 | 478.48 |
| 2003-07-04 | . |
| 2003-07-07 | 481.15 |
| 2003-07-08 | 478.82 |
| 2003-07-09 | 476.10 |
| 2003-07-10 | 472.46 |
| 2003-07-11 | 475.44 |
| 2003-07-14 | 481.79 |
| 2003-07-15 | 476.92 |
| 2003-07-16 | 472.93 |
| 2003-07-17 | 466.83 |
| 2003-07-18 | 469.33 |
| 2003-07-21 | 469.22 |
| 2003-07-22 | 472.32 |
| 2003-07-23 | 475.46 |
| 2003-07-24 | 484.54 |
| 2003-07-25 | 484.28 |
| 2003-07-28 | 488.14 |
| 2003-07-29 | 486.95 |
| 2003-07-30 | 484.81 |
| 2003-07-31 | 484.60 |
| 2003-08-01 | 480.14 |
| 2003-08-04 | 480.28 |
| 2003-08-05 | 484.13 |
| 2003-08-06 | 478.94 |
| 2003-08-07 | 480.97 |
| 2003-08-08 | 481.91 |
| 2003-08-11 | 483.43 |
| 2003-08-12 | 485.40 |
| 2003-08-13 | 487.60 |
| 2003-08-14 | 492.15 |
| 2003-08-15 | 493.11 |
| 2003-08-18 | 494.12 |
| 2003-08-19 | 492.80 |
| 2003-08-20 | 492.70 |
| 2003-08-21 | 490.88 |
| 2003-08-22 | 488.20 |
| 2003-08-25 | 485.99 |
| 2003-08-26 | 481.00 |
| 2003-08-27 | 485.23 |
| 2003-08-28 | 487.52 |
| 2003-08-29 | 487.62 |
| 2003-09-01 | . |
| 2003-09-02 | 489.93 |
| 2003-09-03 | 496.65 |
| 2003-09-04 | 498.83 |
| 2003-09-05 | 501.94 |
| 2003-09-08 | 506.84 |
| 2003-09-09 | 504.76 |
| 2003-09-10 | 500.80 |
| 2003-09-11 | 501.69 |
| 2003-09-12 | 503.52 |
| 2003-09-15 | 505.19 |
| 2003-09-16 | 505.55 |
| 2003-09-17 | 509.34 |
| 2003-09-18 | 513.98 |
| 2003-09-19 | 513.46 |
| 2003-09-22 | 510.06 |
| 2003-09-23 | 508.76 |
| 2003-09-24 | 508.09 |
| 2003-09-25 | 506.21 |
| 2003-09-26 | 501.29 |
| 2003-09-29 | 501.68 |
| 2003-09-30 | 498.39 |
| 2003-10-01 | 507.42 |
| 2003-10-02 | 509.34 |
| 2003-10-03 | 518.84 |
| 2003-10-06 | 519.26 |
| 2003-10-07 | 520.03 |
| 2003-10-08 | 521.88 |
| 2003-10-09 | 527.63 |
| 2003-10-10 | 528.14 |
| 2003-10-13 | 531.13 |
| 2003-10-14 | 530.68 |
| 2003-10-15 | 532.85 |
| 2003-10-16 | 533.72 |
| 2003-10-17 | 530.21 |
| 2003-10-20 | 531.47 |
| 2003-10-21 | 532.56 |
| 2003-10-22 | 528.34 |
| 2003-10-23 | 524.63 |
| 2003-10-24 | 525.72 |
| 2003-10-27 | 527.13 |
| 2003-10-28 | 529.31 |
| 2003-10-29 | 531.64 |
| 2003-10-30 | 534.60 |
| 2003-10-31 | 532.26 |
| 2003-11-03 | 535.01 |
| 2003-11-04 | 533.95 |
| 2003-11-05 | 530.13 |
| 2003-11-06 | 530.12 |
| 2003-11-07 | 537.15 |
| 2003-11-10 | 534.43 |
| 2003-11-11 | 532.63 |
| 2003-11-12 | 539.56 |
| 2003-11-13 | 544.72 |
| 2003-11-14 | 549.71 |
| 2003-11-17 | 540.39 |
| 2003-11-18 | 544.34 |
| 2003-11-19 | 542.09 |
| 2003-11-20 | 540.75 |
| 2003-11-21 | 543.23 |
| 2003-11-24 | 546.12 |
| 2003-11-25 | 547.56 |
| 2003-11-26 | 551.57 |
| 2003-11-27 | . |
| 2003-11-28 | 554.93 |
| 2003-12-01 | 562.50 |
| 2003-12-02 | 565.58 |
| 2003-12-03 | 569.68 |
| 2003-12-04 | 566.56 |
| 2003-12-05 | 566.18 |
| 2003-12-08 | 567.11 |
| 2003-12-09 | 570.35 |
| 2003-12-10 | 567.45 |
| 2003-12-11 | 566.42 |
| 2003-12-12 | 571.33 |
| 2003-12-15 | 574.11 |
| 2003-12-16 | 572.78 |
| 2003-12-17 | 574.69 |
| 2003-12-18 | 579.36 |
| 2003-12-19 | 580.00 |
| 2003-12-22 | 580.89 |
| 2003-12-23 | 583.62 |
| 2003-12-24 | 586.50 |
| 2003-12-25 | . |
| 2003-12-26 | 586.41 |
| 2003-12-29 | 589.94 |
| 2003-12-30 | 594.39 |
| 2003-12-31 | 598.95 |
| 2004-01-01 | . |
| 2004-01-02 | 604.30 |
| 2004-01-05 | 612.41 |
| 2004-01-06 | 615.29 |
| 2004-01-07 | 610.15 |
| 2004-01-08 | 617.24 |
| 2004-01-09 | 620.78 |
| 2004-01-12 | 617.63 |
| 2004-01-13 | 618.40 |
| 2004-01-14 | 618.57 |
| 2004-01-15 | 614.39 |
| 2004-01-16 | 610.89 |
| 2004-01-19 | . |
| 2004-01-20 | 618.64 |
| 2004-01-21 | 623.72 |
| 2004-01-22 | 628.17 |
| 2004-01-23 | 626.28 |
| 2004-01-26 | 618.38 |
| 2004-01-27 | 621.62 |
| 2004-01-28 | 622.73 |
| 2004-01-29 | 607.66 |
| 2004-01-30 | 607.27 |
| 2004-02-02 | 609.21 |
| 2004-02-03 | 613.59 |
| 2004-02-04 | 609.96 |
| 2004-02-05 | 613.02 |
| 2004-02-06 | 621.63 |
| 2004-02-09 | 627.77 |
| 2004-02-10 | 629.09 |
| 2004-02-11 | 629.40 |
| 2004-02-12 | 636.71 |
| 2004-02-13 | 633.84 |
| 2004-02-16 | . |
| 2004-02-17 | 642.38 |
| 2004-02-18 | 643.26 |
| 2004-02-19 | 642.94 |
| 2004-02-20 | 634.09 |
| 2004-02-23 | 634.32 |
| 2004-02-24 | 633.04 |
| 2004-02-25 | 630.14 |
| 2004-02-26 | 625.33 |
| 2004-02-27 | 625.76 |
| 2004-03-01 | 633.44 |
| 2004-03-02 | 630.28 |
| 2004-03-03 | 619.71 |
| 2004-03-04 | 625.44 |
| 2004-03-05 | 635.66 |
| 2004-03-08 | 634.92 |
| 2004-03-09 | 631.43 |
| 2004-03-10 | 620.73 |
| 2004-03-11 | 605.78 |
| 2004-03-12 | 604.25 |
| 2004-03-15 | 595.48 |
| 2004-03-16 | 603.69 |
| 2004-03-17 | 606.14 |
| 2004-03-18 | 606.67 |
| 2004-03-19 | 607.55 |
| 2004-03-22 | 597.84 |
| 2004-03-23 | 596.14 |
| 2004-03-24 | 590.78 |
| 2004-03-25 | 596.33 |
| 2004-03-26 | 594.33 |
| 2004-03-29 | 603.38 |
| 2004-03-30 | 605.16 |
| 2004-03-31 | 609.60 |
| 2004-04-01 | 620.03 |
| 2004-04-02 | 619.41 |
| 2004-04-05 | 617.12 |
| 2004-04-06 | 616.03 |
| 2004-04-07 | 620.86 |
| 2004-04-08 | 620.67 |
| 2004-04-09 | . |
| 2004-04-12 | 619.65 |
| 2004-04-13 | 615.45 |
| 2004-04-14 | 606.75 |
| 2004-04-15 | 607.04 |
| 2004-04-16 | 615.06 |
| 2004-04-19 | 616.10 |
| 2004-04-20 | 614.51 |
| 2004-04-21 | 606.17 |
| 2004-04-22 | 608.26 |
| 2004-04-23 | 609.27 |
| 2004-04-26 | 613.08 |
| 2004-04-27 | 615.17 |
| 2004-04-28 | 604.12 |
| 2004-04-29 | 603.24 |
| 2004-04-30 | 600.07 |
| 2004-05-03 | 601.86 |
| 2004-05-04 | 610.39 |
| 2004-05-05 | 616.08 |
| 2004-05-06 | 605.28 |
| 2004-05-07 | 596.46 |
| 2004-05-10 | 578.25 |
| 2004-05-11 | 581.80 |
| 2004-05-12 | 580.67 |
| 2004-05-13 | 583.65 |
| 2004-05-14 | 580.96 |
| 2004-05-17 | 579.84 |
| 2004-05-18 | 582.13 |
| 2004-05-19 | 595.70 |
| 2004-05-20 | 587.28 |
| 2004-05-21 | 590.77 |
| 2004-05-24 | 592.20 |
| 2004-05-25 | 595.45 |
| 2004-05-26 | 600.41 |
| 2004-05-27 | 611.53 |
| 2004-05-28 | 606.61 |
| 2004-05-31 | . |
| 2004-06-01 | 604.31 |
| 2004-06-02 | 609.58 |
| 2004-06-03 | 610.36 |
| 2004-06-04 | 614.20 |
| 2004-06-07 | 622.29 |
| 2004-06-08 | 621.88 |
| 2004-06-09 | 613.49 |
| 2004-06-10 | 614.16 |
| 2004-06-11 | . |
| 2004-06-14 | 604.63 |
| 2004-06-15 | 608.36 |
| 2004-06-16 | 610.45 |
| 2004-06-17 | 613.55 |
| 2004-06-18 | 619.27 |
| 2004-06-21 | 618.04 |
| 2004-06-22 | 611.82 |
| 2004-06-23 | 614.07 |
| 2004-06-24 | 621.08 |
| 2004-06-25 | 618.90 |
| 2004-06-28 | 625.15 |
| 2004-06-29 | 618.89 |
| 2004-06-30 | 618.23 |
| 2004-07-01 | 616.11 |
| 2004-07-02 | 619.10 |
| 2004-07-05 | . |
| 2004-07-06 | 613.82 |
| 2004-07-07 | 617.81 |
| 2004-07-08 | 621.06 |
| 2004-07-09 | 619.91 |
| 2004-07-12 | 618.47 |
| 2004-07-13 | 615.60 |
| 2004-07-14 | 617.78 |
| 2004-07-15 | 610.92 |
| 2004-07-16 | 615.63 |
| 2004-07-19 | 611.65 |
| 2004-07-20 | 609.94 |
| 2004-07-21 | 608.03 |
| 2004-07-22 | 601.19 |
| 2004-07-23 | 594.91 |
| 2004-07-26 | 591.14 |
| 2004-07-27 | 591.68 |
| 2004-07-28 | 591.53 |
| 2004-07-29 | 599.69 |
| 2004-07-30 | 599.60 |
| 2004-08-02 | 598.73 |
| 2004-08-03 | 602.01 |
| 2004-08-04 | 597.24 |
| 2004-08-05 | 597.72 |
| 2004-08-06 | 595.00 |
| 2004-08-09 | 590.24 |
| 2004-08-10 | 596.08 |
| 2004-08-11 | 587.04 |
| 2004-08-12 | 587.00 |
| 2004-08-13 | 591.13 |
| 2004-08-16 | 595.99 |
| 2004-08-17 | 596.66 |
| 2004-08-18 | 594.79 |
| 2004-08-19 | 599.28 |
| 2004-08-20 | 596.56 |
| 2004-08-23 | 598.56 |
| 2004-08-24 | 593.85 |
| 2004-08-25 | 594.52 |
| 2004-08-26 | 599.23 |
| 2004-08-27 | 600.89 |
| 2004-08-30 | 600.35 |
| 2004-08-31 | 600.43 |
| 2004-09-01 | 605.09 |
| 2004-09-02 | 606.61 |
| 2004-09-03 | 605.93 |
| 2004-09-06 | . |
| 2004-09-07 | 608.92 |
| 2004-09-08 | 611.18 |
| 2004-09-09 | 609.84 |
| 2004-09-10 | 618.62 |
| 2004-09-13 | 621.29 |
| 2004-09-14 | 621.97 |
| 2004-09-15 | 614.48 |
| 2004-09-16 | 616.10 |
| 2004-09-17 | 620.79 |
| 2004-09-20 | 618.27 |
| 2004-09-21 | 626.76 |
| 2004-09-22 | 622.67 |
| 2004-09-23 | 621.30 |
| 2004-09-24 | 621.55 |
| 2004-09-27 | 619.18 |
| 2004-09-28 | 622.70 |
| 2004-09-29 | 625.15 |
| 2004-09-30 | 626.31 |
| 2004-10-01 | 635.47 |
| 2004-10-04 | 635.11 |
| 2004-10-05 | 637.98 |
| 2004-10-06 | 637.91 |
| 2004-10-07 | 636.90 |
| 2004-10-08 | 640.75 |
| 2004-10-11 | 638.44 |
| 2004-10-12 | 629.41 |
| 2004-10-13 | 628.70 |
| 2004-10-14 | 630.79 |
| 2004-10-15 | 634.14 |
| 2004-10-18 | 634.82 |
| 2004-10-19 | 640.75 |
| 2004-10-20 | 638.56 |
| 2004-10-21 | 642.57 |
| 2004-10-22 | 643.85 |
| 2004-10-25 | 641.01 |
| 2004-10-26 | 642.87 |
| 2004-10-27 | 650.62 |
| 2004-10-28 | 652.51 |
| 2004-10-29 | 650.46 |
| 2004-11-01 | 656.79 |
| 2004-11-02 | 659.89 |
| 2004-11-03 | 667.57 |
| 2004-11-04 | 670.55 |
| 2004-11-05 | 675.94 |
| 2004-11-08 | 677.08 |
| 2004-11-09 | 675.21 |
| 2004-11-10 | 676.93 |
| 2004-11-11 | 681.81 |
| 2004-11-12 | 686.19 |
| 2004-11-15 | 686.38 |
| 2004-11-16 | 684.20 |
| 2004-11-17 | 692.82 |
| 2004-11-18 | 691.25 |
| 2004-11-19 | 689.18 |
| 2004-11-22 | 685.02 |
| 2004-11-23 | 688.24 |
| 2004-11-24 | 691.73 |
| 2004-11-25 | . |
| 2004-11-26 | 700.59 |
| 2004-11-29 | 701.67 |
| 2004-11-30 | 698.98 |
| 2004-12-01 | 706.67 |
| 2004-12-02 | 707.26 |
| 2004-12-03 | 710.57 |
| 2004-12-06 | 710.57 |
| 2004-12-07 | 713.46 |
| 2004-12-08 | 702.59 |
| 2004-12-09 | 696.84 |
| 2004-12-10 | 697.71 |
| 2004-12-13 | 706.64 |
| 2004-12-14 | 707.30 |
| 2004-12-15 | 713.82 |
| 2004-12-16 | 709.38 |
| 2004-12-17 | 702.27 |
| 2004-12-20 | 713.39 |
| 2004-12-21 | 710.45 |
| 2004-12-22 | 714.86 |
| 2004-12-23 | 721.37 |
| 2004-12-24 | . |
| 2004-12-27 | 727.54 |
| 2004-12-28 | 727.19 |
| 2004-12-29 | 726.03 |
| 2004-12-30 | 728.61 |
| 2004-12-31 | 727.07 |
| 2005-01-03 | 724.82 |
| 2005-01-04 | 717.57 |
| 2005-01-05 | 711.83 |
| 2005-01-06 | 709.19 |
| 2005-01-07 | 707.04 |
| 2005-01-10 | 709.88 |
| 2005-01-11 | 707.77 |
| 2005-01-12 | 709.84 |
| 2005-01-13 | 708.17 |
| 2005-01-14 | 706.35 |
| 2005-01-17 | . |
| 2005-01-18 | 705.14 |
| 2005-01-19 | 706.99 |
| 2005-01-20 | 699.53 |
| 2005-01-21 | 701.62 |
| 2005-01-24 | 704.17 |
| 2005-01-25 | 703.85 |
| 2005-01-26 | 710.73 |
| 2005-01-27 | 712.09 |
#2005-01-28| 708.25
#2005-01-31| 714.37
#2005-02-01| 718.19
#2005-02-02| 721.73
#2005-02-03| 717.26
#2005-02-04| 723.01
#2005-02-07| 720.72
#2005-02-08| 718.43
#2005-02-09| 719.12
#2005-02-10| 723.68
#2005-02-11| 728.99
#2005-02-14| 735.31
#2005-02-15| 738.50
#2005-02-16| 735.89
#2005-02-17| 741.27
#2005-02-18| 742.31
#2005-02-21| .
#2005-02-22| 746.22
#2005-02-23| 741.22
#2005-02-24| 742.16
#2005-02-25| 750.05
#2005-02-28| 753.63
#2005-03-01| 753.58
#2005-03-02| 749.37
#2005-03-03| 750.58
#2005-03-04| 762.16
#2005-03-07| 758.76
#2005-03-08| 763.57
#2005-03-09| 761.12
#2005-03-10| 757.45
#2005-03-11| 761.98
#2005-03-14| 755.34
#2005-03-15| 757.23
#2005-03-16| 753.62
#2005-03-17| 750.80
#2005-03-18| 747.40
#2005-03-21| 739.61
#2005-03-22| 742.53
#2005-03-23| 728.66
#2005-03-24| 730.31
#2005-03-25| .
#2005-03-28| 726.21
#2005-03-29| 728.33
#2005-03-30| 728.61
#2005-03-31| 731.56
#2005-04-01| 733.69
#2005-04-04| 722.78
#2005-04-05| 729.23
#2005-04-06| 733.34
#2005-04-07| 738.68
#2005-04-08| 737.11
#2005-04-11| 741.84
#2005-04-12| 735.23
#2005-04-13| 739.06
#2005-04-14| 731.99
#2005-04-15| 727.71
#2005-04-18| 719.51
#2005-04-19| 725.77
#2005-04-20| 724.80
#2005-04-21| 726.33
#2005-04-22| 730.50
#2005-04-25| 727.88
#2005-04-26| 724.50
#2005-04-27| 715.42
#2005-04-28| 711.30
#2005-04-29| 712.64
#2005-05-02| 711.41
#2005-05-03| 716.76
#2005-05-04| 724.65
#2005-05-05| 728.00
#2005-05-06| 726.07
#2005-05-09| 722.88
#2005-05-10| 720.63
#2005-05-11| 716.09
#2005-05-12| 714.54
#2005-05-13| 710.68
#2005-05-16| 706.62
#2005-05-17| 708.33
#2005-05-18| 716.78
#2005-05-19| 718.99
#2005-05-20| 715.48
#2005-05-23| 720.61
#2005-05-24| 720.54
#2005-05-25| 720.91
#2005-05-26| 722.34
#2005-05-27| 723.41
#2005-05-30| .
#2005-05-31| 715.79
#2005-06-01| 719.77
#2005-06-02| 721.30
#2005-06-03| 719.99
#2005-06-06| 718.96
#2005-06-07| 726.05
#2005-06-08| 727.82
#2005-06-09| 719.90
#2005-06-10| 720.05
#2005-06-13| 717.76
#2005-06-14| 718.86
#2005-06-15| 720.21
#2005-06-16| 722.49
#2005-06-17| 732.46
#2005-06-20| 726.87
#2005-06-21| 729.97
#2005-06-22| 731.00
#2005-06-23| 728.70
#2005-06-24| 725.08
#2005-06-27| 722.33
#2005-06-28| 723.19
#2005-06-29| 725.06
#2005-06-30| 725.43
#2005-07-01| 722.83
#2005-07-04| .
#2005-07-05| 719.56
#2005-07-06| 725.34
#2005-07-07| 714.33
#2005-07-08| 723.16
#2005-07-11| 735.86
#2005-07-12| 741.67
#2005-07-13| 739.52
#2005-07-14| 743.55
#2005-07-15| 739.37
#2005-07-18| 738.62
#2005-07-19| 738.03
#2005-07-20| 737.95
#2005-07-21| 745.09
#2005-07-22| 745.57
#2005-07-25| 745.93
#2005-07-26| 743.56
#2005-07-27| 747.37
#2005-07-28| 754.34
#2005-07-29| 758.29
#2005-08-01| 763.07
#2005-08-02| 769.45
#2005-08-03| 775.86
#2005-08-04| 774.24
#2005-08-05| 769.14
#2005-08-08| 775.69
#2005-08-09| 778.89
#2005-08-10| 788.05
#2005-08-11| 789.07
#2005-08-12| 786.46
#2005-08-15| 782.50
#2005-08-16| 778.61
#2005-08-17| 775.52
#2005-08-18| 765.17
#2005-08-19| 770.60
#2005-08-22| 776.76
#2005-08-23| 770.72
#2005-08-24| 770.18
#2005-08-25| 767.45
#2005-08-26| 765.68
#2005-08-29| 764.22
#2005-08-30| 759.81
#2005-08-31| 772.61
#2005-09-01| 788.88
#2005-09-02| 793.93
#2005-09-05| .
#2005-09-06| 799.23
#2005-09-07| 799.89
#2005-09-08| 797.21
#2005-09-09| 801.46
#2005-09-12| 794.20
#2005-09-13| 788.48
#2005-09-14| 793.12
#2005-09-15| 788.85
#2005-09-16| 793.96
#2005-09-19| 792.16
#2005-09-20| 794.87
#2005-09-21| 791.90
#2005-09-22| 783.98
#2005-09-23| 782.10
#2005-09-26| 788.76
#2005-09-27| 785.53
#2005-09-28| 791.94
#2005-09-29| 790.43
#2005-09-30| 796.76
#2005-10-03| 793.55
#2005-10-04| 797.15
#2005-10-05| 789.35
#2005-10-06| 788.14
#2005-10-07| 783.75
#2005-10-10| 782.15
#2005-10-11| 781.59
#2005-10-12| 777.54
#2005-10-13| 762.26
#2005-10-14| 770.72
#2005-10-17| 769.21
#2005-10-18| 761.35
#2005-10-19| 750.81
#2005-10-20| 754.59
#2005-10-21| 752.77
#2005-10-24| 760.19
#2005-10-25| 765.62
#2005-10-26| 767.75
#2005-10-27| 761.13
#2005-10-28| 759.46
#2005-10-31| 768.90
#2005-11-01| 770.79
#2005-11-02| 778.95
#2005-11-03| 786.75
#2005-11-04| 774.06
#2005-11-07| 775.59
#2005-11-08| 773.37
#2005-11-09| 771.34
#2005-11-10| 772.19
#2005-11-11| 776.66
#2005-11-14| 777.24
#2005-11-15| 772.95
#2005-11-16| 767.13
#2005-11-17| 775.35
#2005-11-18| 778.78
#2005-11-21| 783.60
#2005-11-22| 783.18
#2005-11-23| 791.73
#2005-11-24| .
#2005-11-25| 789.70
#2005-11-28| 789.01
#2005-11-29| 788.38
#2005-11-30| 786.83
#2005-12-01| 794.25
#2005-12-02| 799.83
#2005-12-05| 802.20
#2005-12-06| 806.94
#2005-12-07| 803.32
#2005-12-08| 810.44
#2005-12-09| 810.38
#2005-12-12| 818.76
#2005-12-13| 818.25
#2005-12-14| 822.14
#2005-12-15| 815.16
#2005-12-16| 824.03
#2005-12-19| 823.26
#2005-12-20| 818.68
#2005-12-21| 817.77
#2005-12-22| 820.25
#2005-12-23| 821.28
#2005-12-26| .
#2005-12-27| 823.11
#2005-12-28| 824.95
#2005-12-29| 825.26
#2005-12-30| 817.91
#2006-01-02| .
#2006-01-03| 838.87
#2006-01-04| 854.77
#2006-01-05| 852.48
#2006-01-06| 862.04
#2006-01-09| 859.35
#2006-01-10| 855.92
#2006-01-11| 863.13
#2006-01-12| 863.13
#2006-01-13| 861.22
#2006-01-16| .
#2006-01-17| 856.07
#2006-01-18| 850.43
#2006-01-19| 858.23
#2006-01-20| 853.06
#2006-01-23| 863.07
#2006-01-24| 861.60
#2006-01-25| 870.30
#2006-01-26| 876.63
#2006-01-27| 879.05
#2006-01-30| 874.31
#2006-01-31| 878.57
#2006-02-01| 884.91
#2006-02-02| 876.94
#2006-02-03| 869.78
#2006-02-06| 870.18
#2006-02-07| 865.27
#2006-02-08| 863.16
#2006-02-09| 873.50
#2006-02-10| 867.62
#2006-02-13| 869.92
#2006-02-14| 865.65
#2006-02-15| 868.78
#2006-02-16| 872.16
#2006-02-17| 879.27
#2006-02-20| .
#2006-02-21| 882.45
#2006-02-22| 885.29
#2006-02-23| 887.08
#2006-02-24| 885.36
#2006-02-27| 888.32
#2006-02-28| 879.11
#2006-03-01| 887.56
#2006-03-02| 885.44
#2006-03-03| 887.84
#2006-03-06| 891.56
#2006-03-07| 875.34
#2006-03-08| 871.22
#2006-03-09| 878.00
#2006-03-10| 880.83
#2006-03-13| 891.02
#2006-03-14| 898.77
#2006-03-15| 903.55
#2006-03-16| 912.99
#2006-03-17| 916.41
#2006-03-20| 918.47
#2006-03-21| 912.36
#2006-03-22| 915.51
#2006-03-23| 908.70
#2006-03-24| 915.24
#2006-03-27| 910.91
#2006-03-28| 908.98
#2006-03-29| 904.46
#2006-03-30| 922.68
#2006-03-31| 915.06
#2006-04-03| 924.23
#2006-04-04| 930.94
#2006-04-05| 935.41
#2006-04-06| 935.41
#2006-04-07| 924.62
#2006-04-10| 928.59
#2006-04-11| 921.14
#2006-04-12| 918.00
#2006-04-13| 919.28
#2006-04-14| .
#2006-04-17| 933.29
#2006-04-18| 934.98
#2006-04-19| 949.38
#2006-04-20| 950.21
#2006-04-21| 959.28
#2006-04-24| 957.80
#2006-04-25| 959.86
#2006-04-26| 965.77
#2006-04-27| 967.04
#2006-04-28| 968.98
#2006-05-01| 973.25
#2006-05-02| 983.24
#2006-05-03| 974.30
#2006-05-04| 985.50
#2006-05-05| 999.02
#2006-05-08| 999.06
#2006-05-09|1006.55
#2006-05-10|1003.93
#2006-05-11|1002.93
#2006-05-12| 985.39
#2006-05-15| 961.85
#2006-05-16| 964.99
#2006-05-17| 934.85
#2006-05-18| 929.63
#2006-05-19| 921.01
#2006-05-22| 897.31
#2006-05-23| 925.77
#2006-05-24| 905.14
#2006-05-25| 918.48
#2006-05-26| 934.47
#2006-05-29| .
#2006-05-30| 926.25
#2006-05-31| 930.42
#2006-06-01| 932.13
#2006-06-02| 944.38
#2006-06-05| 940.10
#2006-06-06| 910.38
#2006-06-07| 910.88
#2006-06-08| 873.96
#2006-06-09| 889.06
#2006-06-12| 877.48
#2006-06-13| 852.74
#2006-06-14| 859.35
#2006-06-15| 882.68
#2006-06-16| 878.06
#2006-06-19| 879.16
#2006-06-20| 884.30
#2006-06-21| 888.92
#2006-06-22| 887.34
#2006-06-23| 884.14
#2006-06-26| 883.54
#2006-06-27| 883.14
#2006-06-28| 880.78
#2006-06-29| 897.15
#2006-06-30| 928.02
#2006-07-03| 935.42
#2006-07-04| .
#2006-07-05| 919.60
#2006-07-06| 931.48
#2006-07-07| 934.81
#2006-07-10| 932.11
#2006-07-11| 924.83
#2006-07-12| 923.11
#2006-07-13| 907.80
#2006-07-14| 893.38
#2006-07-17| 880.22
#2006-07-18| 877.40
#2006-07-19| 901.31
#2006-07-20| 909.92
#2006-07-21| 904.07
#2006-07-24| 915.31
#2006-07-25| 917.13
#2006-07-26| 920.04
#2006-07-27| 938.92
#2006-07-28| 945.27
#2006-07-31| 942.63
#2006-08-01| 934.08
#2006-08-02| 949.11
#2006-08-03| 940.54
#2006-08-04| 958.82
#2006-08-07| 946.68
#2006-08-08| 945.92
#2006-08-09| 956.25
#2006-08-10| 940.72
#2006-08-11| 942.22
#2006-08-14| 947.59
#2006-08-15| 957.91
#2006-08-16| 967.75
#2006-08-17| 969.32
#2006-08-18| 962.10
#2006-08-21| 969.21
#2006-08-22| 964.98
#2006-08-23| 959.94
#2006-08-24| 961.26
#2006-08-25| 958.85
#2006-08-28| 965.50
#2006-08-29| 965.51
#2006-08-30| 976.66
#2006-08-31| 971.74
#2006-09-01| 976.10
#2006-09-04| .
#2006-09-05| 978.63
#2006-09-06| 967.08
#2006-09-07| 952.01
#2006-09-08| 951.05
#2006-09-11| 945.62
#2006-09-12| 957.50
#2006-09-13| 960.37
#2006-09-14| 964.99
#2006-09-15| 959.95
#2006-09-18| 963.96
#2006-09-19| 960.99
#2006-09-20| 968.80
#2006-09-21| 972.84
#2006-09-22| 967.02
#2006-09-25| 960.26
#2006-09-26| 968.40
#2006-09-27| 976.34
#2006-09-28| 977.09
#2006-09-29| 974.47
#2006-10-02| 979.84
#2006-10-03| 975.31
#2006-10-04| 977.59
#2006-10-05| 985.06
#2006-10-06| 978.39
#2006-10-09| 981.92
#2006-10-10| 983.31
#2006-10-11| 985.30
#2006-10-12| 992.13
#2006-10-13| 992.92
#2006-10-16| 996.90
#2006-10-17| 988.17
#2006-10-18| 995.82
#2006-10-19|1002.80
#2006-10-20|1006.02
#2006-10-23|1004.38
#2006-10-24|1004.60
#2006-10-25|1011.95
#2006-10-26|1017.65
#2006-10-27|1018.62
#2006-10-30|1013.71
#2006-10-31|1018.44
#2006-11-01|1024.08
#2006-11-02|1018.79
#2006-11-03|1017.87
#2006-11-06|1029.36
#2006-11-07|1041.73
#2006-11-08|1037.59
#2006-11-09|1039.93
#2006-11-10|1043.73
#2006-11-13|1041.96
#2006-11-14|1040.32
#2006-11-15|1045.49
#2006-11-16|1047.56
#2006-11-17|1039.81
#2006-11-20|1042.57
#2006-11-21|1045.84
#2006-11-22|1054.23
#2006-11-23| .
#2006-11-24|1057.30
#2006-11-27|1045.08
#2006-11-28|1043.14
#2006-11-29|1058.26
#2006-11-30|1060.21
#2006-12-01|1059.95
#2006-12-04|1065.30
#2006-12-05|1071.78
#2006-12-06|1072.89
#2006-12-07|1077.14
#2006-12-08|1079.47
#2006-12-11|1076.93
#2006-12-12|1082.37
#2006-12-13|1087.07
#2006-12-14|1089.98
#2006-12-15|1089.73
#2006-12-18|1087.93
#2006-12-19|1087.76
#2006-12-20|1093.33
#2006-12-21|1091.44
#2006-12-22|1086.42
#2006-12-25| .
#2006-12-26|1083.91
#2006-12-27|1094.14
#2006-12-28|1096.72
#2006-12-29|1097.31
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1111.49
#2007-01-04|1098.28
#2007-01-05|1082.21
#2007-01-08|1082.62
#2007-01-09|1081.50
#2007-01-10|1069.88
#2007-01-11|1083.61
#2007-01-12|1091.99
#2007-01-15| .
#2007-01-16|1094.75
#2007-01-17|1095.39
#2007-01-18|1096.20
#2007-01-19|1102.38
#2007-01-22|1100.74
#2007-01-23|1105.97
#2007-01-24|1109.41
#2007-01-25|1107.31
#2007-01-26|1094.62
#2007-01-29|1098.88
#2007-01-30|1104.27
#2007-01-31|1103.64
#2007-02-01|1119.17
#2007-02-02|1120.71
#2007-02-05|1118.14
#2007-02-06|1124.37
#2007-02-07|1132.69
#2007-02-08|1124.27
#2007-02-09|1126.98
#2007-02-12|1116.56
#2007-02-13|1123.90
#2007-02-14|1143.01
#2007-02-15|1143.79
#2007-02-16|1141.29
#2007-02-19| .
#2007-02-20|1144.61
#2007-02-21|1136.22
#2007-02-22|1139.24
#2007-02-23|1146.63
#2007-02-26|1151.97
#2007-02-27|1121.28
#2007-02-28|1101.53
#2007-03-01|1086.31
#2007-03-02|1085.11
#2007-03-05|1063.87
#2007-03-06|1075.07
#2007-03-07|1085.56
#2007-03-08|1099.14
#2007-03-09|1101.87
#2007-03-12|1102.32
#2007-03-13|1092.18
#2007-03-14|1065.98
#2007-03-15|1088.58
#2007-03-16|1093.85
#2007-03-19|1109.12
#2007-03-20|1115.63
#2007-03-21|1122.36
#2007-03-22|1143.67
#2007-03-23|1145.05
#2007-03-26|1139.31
#2007-03-27|1138.82
#2007-03-28|1133.93
#2007-03-29|1144.08
#2007-03-30|1142.89
#2007-04-02|1151.32
#2007-04-03|1162.83
#2007-04-04|1165.53
#2007-04-05|1172.32
#2007-04-06| .
#2007-04-09|1166.52
#2007-04-10|1180.41
#2007-04-11|1179.52
#2007-04-12|1179.78
#2007-04-13|1189.53
#2007-04-16|1206.08
#2007-04-17|1208.42
#2007-04-18|1203.50
#2007-04-19|1201.04
#2007-04-20|1215.61
#2007-04-23|1212.84
#2007-04-24|1207.41
#2007-04-25|1219.20
#2007-04-26|1216.88
#2007-04-27|1214.26
#2007-04-30|1215.90
#2007-05-01|1211.22
#2007-05-02|1216.82
#2007-05-03|1217.18
#2007-05-04|1228.77
#2007-05-07|1232.81
#2007-05-08|1214.58
#2007-05-09|1219.18
#2007-05-10|1207.70
#2007-05-11|1212.96
#2007-05-14|1212.65
#2007-05-15|1220.15
#2007-05-16|1217.25
#2007-05-17|1212.77
#2007-05-18|1224.39
#2007-05-21|1222.13
#2007-05-22|1222.92
#2007-05-23|1233.43
#2007-05-24|1220.17
#2007-05-25|1221.58
#2007-05-28| .
#2007-05-29|1225.97
#2007-05-30|1218.22
#2007-05-31|1231.77
#2007-06-01|1240.32
#2007-06-04|1242.23
#2007-06-05|1238.90
#2007-06-06|1217.18
#2007-06-07|1200.25
#2007-06-08|1189.56
#2007-06-11|1199.66
#2007-06-12|1191.16
#2007-06-13|1194.48
#2007-06-14|1214.50
#2007-06-15|1234.40
#2007-06-18|1234.56
#2007-06-19|1231.61
#2007-06-20|1237.60
#2007-06-21|1222.82
#2007-06-22|1221.81
#2007-06-25|1221.02
#2007-06-26|1214.97
#2007-06-27|1207.14
#2007-06-28|1223.12
#2007-06-29|1232.92
#2007-07-02|1241.61
#2007-07-03|1251.32
#2007-07-04| .
#2007-07-05|1249.03
#2007-07-06|1259.15
#2007-07-09|1264.26
#2007-07-10|1258.70
#2007-07-11|1259.64
#2007-07-12|1274.32
#2007-07-13|1280.12
#2007-07-16|1282.22
#2007-07-17|1277.11
#2007-07-18|1265.51
#2007-07-19|1280.00
#2007-07-20|1268.44
#2007-07-23|1274.61
#2007-07-24|1256.69
#2007-07-25|1234.84
#2007-07-26|1201.68
#2007-07-27|1188.49
#2007-07-30|1189.31
#2007-07-31|1214.00
#2007-08-01|1194.21
#2007-08-02|1202.18
#2007-08-03|1195.92
#2007-08-06|1185.86
#2007-08-07|1198.36
#2007-08-08|1227.17
#2007-08-09|1196.17
#2007-08-10|1158.93
#2007-08-13|1178.41
#2007-08-14|1160.98
#2007-08-15|1148.02
#2007-08-16|1101.25
#2007-08-17|1131.83
#2007-08-20|1136.43
#2007-08-21|1135.79
#2007-08-22|1159.16
#2007-08-23|1167.17
#2007-08-24|1176.32
#2007-08-27|1179.92
#2007-08-28|1160.82
#2007-08-29|1167.71
#2007-08-30|1179.88
#2007-08-31|1195.73
#2007-09-03| .
#2007-09-04|1203.47
#2007-09-05|1189.07
#2007-09-06|1196.21
#2007-09-07|1177.71
#2007-09-10|1169.70
#2007-09-11|1192.45
#2007-09-12|1199.47
#2007-09-13|1208.59
#2007-09-14|1194.55
#2007-09-17|1178.22
#2007-09-18|1193.98
#2007-09-19|1233.71
#2007-09-20|1237.38
#2007-09-21|1243.00
#2007-09-24|1243.04
#2007-09-25|1232.18
#2007-09-26|1240.25
#2007-09-27|1251.73
#2007-09-28|1257.23
#2007-10-01|1267.60
#2007-10-02|1267.48
#2007-10-03|1269.01
#2007-10-04|1270.03
#2007-10-05|1280.52
#2007-10-08|1271.38
#2007-10-09|1280.23
#2007-10-10|1287.90
#2007-10-11|1303.64
#2007-10-12|1297.84
#2007-10-15|1292.48
#2007-10-16|1276.47
#2007-10-17|1287.89
#2007-10-18|1284.31
#2007-10-19|1274.42
#2007-10-22|1248.57
#2007-10-23|1271.18
#2007-10-24|1263.33
#2007-10-25|1285.00
#2007-10-26|1300.14
#2007-10-29|1310.24
#2007-10-30|1305.41
#2007-10-31|1320.64
#2007-11-01|1299.68
#2007-11-02|1296.29
#2007-11-05|1287.33
#2007-11-06|1300.45
#2007-11-07|1301.03
#2007-11-08|1296.00
#2007-11-09|1275.14
#2007-11-12|1260.39
#2007-11-13|1267.78
#2007-11-14|1282.65
#2007-11-15|1261.05
#2007-11-16|1251.04
#2007-11-19|1226.24
#2007-11-20|1248.66
#2007-11-21|1220.49
#2007-11-22| .
#2007-11-23|1244.49
#2007-11-26|1241.94
#2007-11-27|1236.56
#2007-11-28|1260.25
#2007-11-29|1267.87
#2007-11-30|1276.15
#2007-12-03|1269.87
#2007-12-04|1261.19
#2007-12-05|1274.68
#2007-12-06|1272.66
#2007-12-07|1285.74
#2007-12-10|1298.36
#2007-12-11|1292.46
#2007-12-12|1295.25
#2007-12-13|1259.50
#2007-12-14|1248.36
#2007-12-17|1222.49
#2007-12-18|1223.56
#2007-12-19|1216.86
#2007-12-20|1216.77
#2007-12-21|1235.08
#2007-12-24|1239.71
#2007-12-25| .
#2007-12-26|1246.07
#2007-12-27|1255.19
#2007-12-28|1264.22
#2007-12-31|1257.49
#2008-01-01| .
#2008-01-02|1253.39
#2008-01-03|1248.54
#2008-01-04|1230.69
#2008-01-07|1222.20
#2008-01-08|1229.83
#2008-01-09|1211.03
#2008-01-10|1204.20
#2008-01-11|1202.69
#2008-01-14|1214.48
#2008-01-15|1183.42
#2008-01-16|1155.38
#2008-01-17|1150.30
#2008-01-18|1133.16
#2008-01-21| .
#2008-01-22|1088.03
#2008-01-23|1053.63
#2008-01-24|1117.54
#2008-01-25|1118.81
#2008-01-28|1112.11
#2008-01-29|1129.64
#2008-01-30|1124.10
#2008-01-31|1123.22
#2008-02-01|1147.50
#2008-02-04|1150.82
#2008-02-05|1103.68
#2008-02-06|1108.87
#2008-02-07|1077.13
#2008-02-08|1080.47
#2008-02-11|1073.00
#2008-02-12|1114.30
#2008-02-13|1115.10
#2008-02-14|1122.65
#2008-02-15|1107.01
#2008-02-18| .
#2008-02-19|1134.08
#2008-02-20|1114.19
#2008-02-21|1133.31
#2008-02-22|1126.83
#2008-02-25|1145.26
#2008-02-26|1164.17
#2008-02-27|1179.05
#2008-02-28|1165.24
#2008-02-29|1150.06
#2008-03-03|1136.13
#2008-03-04|1124.72
#2008-03-05|1146.41
#2008-03-06|1138.55
#2008-03-07|1125.10
#2008-03-10|1112.92
#2008-03-11|1124.21
#2008-03-12|1149.04
#2008-03-13|1139.13
#2008-03-14|1131.66
#2008-03-17|1092.74
#2008-03-18|1128.99
#2008-03-19|1110.18
#2008-03-20|1089.34
#2008-03-21| .
#2008-03-24|1089.41
#2008-03-25|1134.40
#2008-03-26|1139.99
#2008-03-27|1157.16
#2008-03-28|1148.97
#2008-03-31|1151.97
#2008-04-01|1168.86
#2008-04-02|1183.63
#2008-04-03|1178.87
#2008-04-04|1190.82
#2008-04-07|1200.87
#2008-04-08|1189.01
#2008-04-09|1188.28
#2008-04-10|1184.74
#2008-04-11|1171.31
#2008-04-14|1163.74
#2008-04-15|1166.71
#2008-04-16|1196.00
#2008-04-17|1186.66
#2008-04-18|1201.09
#2008-04-21|1202.89
#2008-04-22|1202.74
#2008-04-23|1202.28
#2008-04-24|1189.63
#2008-04-25|1201.09
#2008-04-28|1207.52
#2008-04-29|1194.71
#2008-04-30|1200.85
#2008-05-01|1193.23
#2008-05-02|1210.12
#2008-05-05|1214.09
#2008-05-06|1215.35
#2008-05-07|1214.90
#2008-05-08|1216.08
#2008-05-09|1203.67
#2008-05-12|1215.15
#2008-05-13|1213.66
#2008-05-14|1219.22
#2008-05-15|1224.67
#2008-05-16|1238.85
#2008-05-19|1249.26
#2008-05-20|1234.18
#2008-05-21|1236.22
#2008-05-22|1235.36
#2008-05-23|1221.77
#2008-05-26| .
#2008-05-27|1209.41
#2008-05-28|1213.14
#2008-05-29|1210.83
#2008-05-30|1216.21
#2008-06-02|1202.38
#2008-06-03|1205.67
#2008-06-04|1190.16
#2008-06-05|1195.62
#2008-06-06|1189.87
#2008-06-09|1182.09
#2008-06-10|1155.17
#2008-06-11|1142.69
#2008-06-12|1142.65
#2008-06-13|1142.36
#2008-06-16|1149.35
#2008-06-17|1158.16
#2008-06-18|1142.56
#2008-06-19|1135.91
#2008-06-20|1127.21
#2008-06-23|1114.70
#2008-06-24|1112.34
#2008-06-25|1123.14
#2008-06-26|1109.69
#2008-06-27|1105.44
#2008-06-30|1112.06
#2008-07-01|1087.98
#2008-07-02|1086.83
#2008-07-03|1082.55
#2008-07-04| .
#2008-07-07|1080.34
#2008-07-08|1066.05
#2008-07-09|1087.03
#2008-07-10|1070.64
#2008-07-11|1051.85
#2008-07-14|1058.59
#2008-07-15|1040.83
#2008-07-16|1038.51
#2008-07-17|1071.98
#2008-07-18|1082.09
#2008-07-21|1089.19
#2008-07-22|1081.82
#2008-07-23|1091.25
#2008-07-24|1073.09
#2008-07-25|1068.69
#2008-07-28|1063.63
#2008-07-29|1057.35
#2008-07-30|1073.06
#2008-07-31|1075.65
#2008-08-01|1060.56
#2008-08-04|1052.99
#2008-08-05|1067.33
#2008-08-06|1073.06
#2008-08-07|1067.37
#2008-08-08|1049.44
#2008-08-11|1060.87
#2008-08-12|1052.63
#2008-08-13|1025.86
#2008-08-14|1034.17
#2008-08-15|1024.88
#2008-08-18|1024.99
#2008-08-19| 998.31
#2008-08-20|1004.61
#2008-08-21|1008.18
#2008-08-22|1020.72
#2008-08-25|1011.48
#2008-08-26|1003.29
#2008-08-27|1008.94
#2008-08-28|1024.62
#2008-08-29|1027.64
#2008-09-01| .
#2008-09-02|1020.19
#2008-09-03|1000.29
#2008-09-04| 970.82
#2008-09-05| 942.15
#2008-09-08| 967.67
#2008-09-09| 953.41
#2008-09-10| 939.73
#2008-09-11| 924.46
#2008-09-12| 956.22
#2008-09-15| 925.01
#2008-09-16| 893.28
#2008-09-17| 880.06
#2008-09-18| 885.29
#2008-09-19| 960.91
#2008-09-22| 958.82
#2008-09-23| 945.23
#2008-09-24| 937.57
#2008-09-25| 953.78
#2008-09-26| 933.62
#2008-09-29| 874.61
#2008-09-30| 867.16
#2008-10-01| 868.51
#2008-10-02| 843.52
#2008-10-03| 861.77
#2008-10-06| 776.31
#2008-10-07| 781.14
#2008-10-08| 733.32
#2008-10-09| 722.43
#2008-10-10| 664.56
#2008-10-13| 729.19
#2008-10-14| 757.34
#2008-10-15| 704.99
#2008-10-16| 659.08
#2008-10-17| 682.61
#2008-10-20| 699.27
#2008-10-21| 690.98
#2008-10-22| 642.52
#2008-10-23| 637.13
#2008-10-24| 599.94
#2008-10-27| 572.79
#2008-10-28| 583.43
#2008-10-29| 647.73
#2008-10-30| 658.81
#2008-10-31| 668.23
#2008-11-03| 677.72
#2008-11-04| 718.48
#2008-11-05| 708.25
#2008-11-06| 656.17
#2008-11-07| 665.80
#2008-11-10| 674.50
#2008-11-11| 633.05
#2008-11-12| 612.15
#2008-11-13| 609.10
#2008-11-14| 619.63
#2008-11-17| 602.12
#2008-11-18| 605.84
#2008-11-19| 583.46
#2008-11-20| 555.65
#2008-11-21| 542.49
#2008-11-24| 601.91
#2008-11-25| 614.86
#2008-11-26| 610.24
#2008-11-27| .
#2008-11-28| 622.46
#2008-12-01| 582.67
#2008-12-02| 596.46
#2008-12-03| 597.68
#2008-12-04| 598.17
#2008-12-05| 573.33
#2008-12-08| 622.91
#2008-12-09| 628.87
#2008-12-10| 634.09
#2008-12-11| 641.45
#2008-12-12| 630.78
#2008-12-15| 642.72
#2008-12-16| 651.30
#2008-12-17| 673.60
#2008-12-18| 680.17
#2008-12-19| 652.48
#2008-12-22| 642.79
#2008-12-23| 643.79
#2008-12-24| 642.54
#2008-12-25| .
#2008-12-26| 643.32
#2008-12-29| 656.54
#2008-12-30| 664.00
#2008-12-31| 657.56
#2009-01-01| .
#2009-01-02| 678.45
#2009-01-05| 678.78
#2009-01-06| 680.00
#2009-01-07| 683.74
#2009-01-08| 680.85
#2009-01-09| 668.80
#2009-01-12| 651.08
#2009-01-13| 634.54
#2009-01-14| 606.94
#2009-01-15| 597.46
#2009-01-16| 611.81
#2009-01-19| .
#2009-01-20| 575.23
#2009-01-21| 570.84
#2009-01-22| 568.80
#2009-01-23| 559.73
#2009-01-26| 591.23
#2009-01-27| 593.96
#2009-01-28| 614.07
#2009-01-29| 597.26
#2009-01-30| 586.62
#2009-02-02| 571.40
#2009-02-03| 588.01
#2009-02-04| 599.29
#2009-02-05| 596.40
#2009-02-06| 610.53
#2009-02-09| 624.65
#2009-02-10| 608.04
#2009-02-11| 599.79
#2009-02-12| 586.79
#2009-02-13| 595.86
#2009-02-16| .
#2009-02-17| 557.94
#2009-02-18| 554.14
#2009-02-19| 561.93
#2009-02-20| 539.97
#2009-02-23| 539.85
#2009-02-24| 533.24
#2009-02-25| 530.32
#2009-02-26| 543.67
#2009-02-27| 532.64
#2009-03-02| 503.73
#2009-03-03| 494.28
#2009-03-04| 512.57
#2009-03-05| 495.19
#2009-03-06| 493.91
#2009-03-09| 488.62
#2009-03-10| 516.85
#2009-03-11| 519.82
#2009-03-12| 523.96
#2009-03-13| 531.76
#2009-03-16| 549.72
#2009-03-17| 544.82
#2009-03-18| 546.05
#2009-03-19| 575.58
#2009-03-20| 571.74
#2009-03-23| 588.74
#2009-03-24| 588.18
#2009-03-25| 592.21
#2009-03-26| 593.83
#2009-03-27| 576.41
#2009-03-30| 550.04
#2009-03-31| 572.22
#2009-04-01| 579.82
#2009-04-02| 617.63
#2009-04-03| 611.81
#2009-04-06| 607.36
#2009-04-07| 596.75
#2009-04-08| 597.74
#2009-04-09| 610.96
#2009-04-10| .
#2009-04-13| 616.03
#2009-04-14| 622.48
#2009-04-15| 617.52
#2009-04-16| 628.37
#2009-04-17| 631.23
#2009-04-20| 603.28
#2009-04-21| 605.21
#2009-04-22| 615.97
#2009-04-23| 617.31
#2009-04-24| 640.40
#2009-04-27| 636.41
#2009-04-28| 625.10
#2009-04-29| 647.28
#2009-04-30| 655.97
#2009-05-01| 656.99
#2009-05-04| 674.68
#2009-05-05| 679.40
#2009-05-06| 687.11
#2009-05-07| 688.52
#2009-05-08| 702.07
#2009-05-11| 699.23
#2009-05-12| 700.84
#2009-05-13| 680.62
#2009-05-14| 682.76
#2009-05-15| 687.65
#2009-05-18| 698.59
#2009-05-19| 715.69
#2009-05-20| 730.52
#2009-05-21| 714.53
#2009-05-22| 725.00
#2009-05-25| .
#2009-05-26| 729.66
#2009-05-27| 732.86
#2009-05-28| 726.25
#2009-05-29| 738.79
#2009-06-01| 761.99
#2009-06-02| 769.61
#2009-06-03| 748.30
#2009-06-04| 747.21
#2009-06-05| 743.14
#2009-06-08| 729.42
#2009-06-09| 740.60
#2009-06-10| 749.85
#2009-06-11| 759.42
#2009-06-12| 753.93
#2009-06-15| 727.37
#2009-06-16| 730.03
#2009-06-17| 712.61
#2009-06-18| 719.82
#2009-06-19| 726.82
#2009-06-22| 703.40
#2009-06-23| 705.36
#2009-06-24| 724.32
#2009-06-25| 712.63
#2009-06-26| 720.92
#2009-06-29| 732.92
#2009-06-30| 724.69
#2009-07-01| 743.11
#2009-07-02| 719.58
#2009-07-03| .
#2009-07-06| 704.35
#2009-07-07| 703.99
#2009-07-08| 690.96
#2009-07-09| 698.81
#2009-07-10| 689.43
#2009-07-13| 700.71
#2009-07-14| 710.45
#2009-07-15| 737.10
#2009-07-16| 741.55
#2009-07-17| 744.36
#2009-07-20| 759.44
#2009-07-21| 767.24
#2009-07-22| 767.75
#2009-07-23| 784.67
#2009-07-24| 781.88
#2009-07-27| 786.74
#2009-07-28| 776.79
#2009-07-29| 776.07
#2009-07-30| 793.60
#2009-07-31| 798.87
#2009-08-03| 825.72
#2009-08-04| 822.09
#2009-08-05| 818.48
#2009-08-06| 820.58
#2009-08-07| 821.91
#2009-08-10| 815.43
#2009-08-11| 802.03
#2009-08-12| 813.92
#2009-08-13| 825.98
#2009-08-14| 816.89
#2009-08-17| 790.91
#2009-08-18| 803.08
#2009-08-19| 807.58
#2009-08-20| 820.80
#2009-08-21| 843.30
#2009-08-24| 852.60
#2009-08-25| 856.81
#2009-08-26| 845.83
#2009-08-27| 840.73
#2009-08-28| 857.87
#2009-08-31| 850.28
#2009-09-01| 833.78
#2009-09-02| 824.56
#2009-09-03| 827.37
#2009-09-04| 836.81
#2009-09-07| .
#2009-09-08| 868.18
#2009-09-09| 880.27
#2009-09-10| 880.39
#2009-09-11| 889.18
#2009-09-14| 886.17
#2009-09-15| 887.15
#2009-09-16| 905.19
#2009-09-17| 913.13
#2009-09-18| 907.87
#2009-09-21| 895.88
#2009-09-22| 910.37
#2009-09-23| 910.83
#2009-09-24| 890.19
#2009-09-25| 885.49
#2009-09-28| 896.53
#2009-09-29| 892.77
#2009-09-30| 892.47
#2009-10-01| 876.93
#2009-10-02| 862.38
#2009-10-05| 870.87
#2009-10-06| 897.39
#2009-10-07| 890.97
#2009-10-08| 908.04
#2009-10-09| 905.94
#2009-10-12| 916.90
#2009-10-13| 908.93
#2009-10-14| 932.59
#2009-10-15| 935.50
#2009-10-16| 924.80
#2009-10-19| 942.69
#2009-10-20| 939.26
#2009-10-21| 945.67
#2009-10-22| 935.42
#2009-10-23| 932.07
#2009-10-26| 916.20
#2009-10-27| 907.95
#2009-10-28| 884.10
#2009-10-29| 903.55
#2009-10-30| 882.71
#2009-11-02| 887.76
#2009-11-03| 868.75
#2009-11-04| 893.83
#2009-11-05| 903.02
#2009-11-06| 903.25
#2009-11-09| 929.77
#2009-11-10| 926.23
#2009-11-11| 931.83
#2009-11-12| 926.27
#2009-11-13| 930.29
#2009-11-16| 949.73
#2009-11-17| 937.37
#2009-11-18| 943.21
#2009-11-19| 920.87
#2009-11-20| 912.92
#2009-11-23| 938.91
#2009-11-24| 930.77
#2009-11-25| 940.22
#2009-11-26| .
#2009-11-27| 915.35
#2009-11-30| 905.40
#2009-12-01| 934.02
#2009-12-02| 937.63
#2009-12-03| 936.93
#2009-12-04| 934.64
#2009-12-07| 926.63
#2009-12-08| 906.85
#2009-12-09| 897.83
#2009-12-10| 905.41
#2009-12-11| 904.55
#2009-12-14| 913.75
#2009-12-15| 908.76
#2009-12-16| 921.79
#2009-12-17| 896.74
#2009-12-18| 889.72
#2009-12-21| 902.53
#2009-12-22| 902.98
#2009-12-23| 912.29
#2009-12-24| 914.36
#2009-12-25| .
#2009-12-28| 921.05
#2009-12-29| 925.09
#2009-12-30| 915.61
#2009-12-31| 921.72
#2010-01-01| .
#2010-01-04| 940.98
#2010-01-05| 940.96
#2010-01-06| 940.58
#2010-01-07| 937.20
#2010-01-08| 941.15
#2010-01-11| 956.32
#2010-01-12| 946.25
#2010-01-13| 946.62
#2010-01-14| 951.49
#2010-01-15| 937.35
#2010-01-18| .
#2010-01-19| 945.02
#2010-01-20| 921.32
#2010-01-21| 905.98
#2010-01-22| 899.21
#2010-01-25| 895.45
#2010-01-26| 891.89
#2010-01-27| 884.74
#2010-01-28| 872.74
#2010-01-29| 877.23
#2010-02-01| 881.73
#2010-02-02| 894.03
#2010-02-03| 888.11
#2010-02-04| 856.79
#2010-02-05| 831.92
#2010-02-08| 836.43
#2010-02-09| 840.49
#2010-02-10| 843.85
#2010-02-11| 841.70
#2010-02-12| 838.98
#2010-02-15| .
#2010-02-16| 856.71
#2010-02-17| 865.34
#2010-02-18| 867.54
#2010-02-19| 864.31
#2010-02-22| 867.19
#2010-02-23| 856.45
#2010-02-24| 859.24
#2010-02-25| 841.15
#2010-02-26| 857.80
#2010-03-01| 858.56
#2010-03-02| 870.78
#2010-03-03| 885.71
#2010-03-04| 882.88
#2010-03-05| 896.55
#2010-03-08| 899.43
#2010-03-09| 894.39
#2010-03-10| 904.94
#2010-03-11| 903.36
#2010-03-12| 912.15
#2010-03-15| 899.70
#2010-03-16| 914.77
#2010-03-17| 922.37
#2010-03-18| 913.62
#2010-03-19| 905.76
#2010-03-22| 905.44
#2010-03-23| 911.24
#2010-03-24| 900.71
#2010-03-25| 908.64
#2010-03-26| 908.62
#2010-03-29| 915.04
#2010-03-30| 912.65
#2010-03-31| 918.99
#2010-04-01| 933.44
#2010-04-02| .
#2010-04-05| 932.11
#2010-04-06| 930.90
#2010-04-07| 926.10
#2010-04-08| 919.09
#2010-04-09| 936.10
#2010-04-12| 945.94
#2010-04-13| 940.00
#2010-04-14| 951.65
#2010-04-15| 953.55
#2010-04-16| 935.53
#2010-04-19| 925.65
#2010-04-20| 938.04
#2010-04-21| 929.60
#2010-04-22| 913.68
#2010-04-23| 925.67
#2010-04-26| 932.81
#2010-04-27| 905.83
#2010-04-28| 886.46
#2010-04-29| 901.11
#2010-04-30| 899.49
#2010-05-03| 894.18
#2010-05-04| 860.41
#2010-05-05| 840.68
#2010-05-06| 820.63
#2010-05-07| 785.24
#2010-05-10| 849.15
#2010-05-11| 837.43
#2010-05-12| 851.37
#2010-05-13| 845.87
#2010-05-14| 810.40
#2010-05-17| 803.30
#2010-05-18| 815.12
#2010-05-19| 788.05
#2010-05-20| 768.25
#2010-05-21| 778.15
#2010-05-24| 772.23
#2010-05-25| 743.60
#2010-05-26| 763.58
#2010-05-27| 787.80
#2010-05-28| 790.04
#2010-05-31| .
#2010-06-01| 790.56
#2010-06-02| 787.04
#2010-06-03| 797.94
#2010-06-04| 773.76
#2010-06-07| 760.82
#2010-06-08| 753.70
#2010-06-09| 773.82
#2010-06-10| 788.59
#2010-06-11| 790.53
#2010-06-14| 811.54
#2010-06-15| 819.84
#2010-06-16| 820.84
#2010-06-17| 824.82
#2010-06-18| 829.04
#2010-06-21| 837.95
#2010-06-22| 827.17
#2010-06-23| 816.84
#2010-06-24| 807.11
#2010-06-25| 801.10
#2010-06-28| 812.88
#2010-06-29| 780.16
#2010-06-30| 782.45
#2010-07-01| 774.86
#2010-07-02| 784.79
#2010-07-05| .
#2010-07-06| 805.88
#2010-07-07| 814.31
#2010-07-08| 825.40
#2010-07-09| 827.25
#2010-07-12| 828.19
#2010-07-13| 848.74
#2010-07-14| 852.27
#2010-07-15| 853.40
#2010-07-16| 842.17
#2010-07-19| 836.28
#2010-07-20| 831.66
#2010-07-21| 838.67
#2010-07-22| 860.78
#2010-07-23| 860.01
#2010-07-26| 871.72
#2010-07-27| 877.87
#2010-07-28| 876.62
#2010-07-29| 879.18
#2010-07-30| 872.43
#2010-08-02| 904.55
#2010-08-03| 906.43
#2010-08-04| 902.42
#2010-08-05| 901.23
#2010-08-06| 901.38
#2010-08-09| 909.76
#2010-08-10| 891.19
#2010-08-11| 862.41
#2010-08-12| 859.25
#2010-08-13| 855.89
#2010-08-16| 861.87
#2010-08-17| 872.99
#2010-08-18| 869.33
#2010-08-19| 858.94
#2010-08-20| 841.60
#2010-08-23| 844.91
#2010-08-24| 832.22
#2010-08-25| 822.22
#2010-08-26| 836.82
#2010-08-27| 840.56
#2010-08-30| 839.24
#2010-08-31| 841.17
#2010-09-01| 870.24
#2010-09-02| 871.30
#2010-09-03| 880.67
#2010-09-06| .
#2010-09-07| 869.49
#2010-09-08| 879.39
#2010-09-09| 887.72
#2010-09-10| 886.38
#2010-09-13| 902.57
#2010-09-14| 909.35
#2010-09-15| 910.06
#2010-09-16| 907.38
#2010-09-17| 902.13
#2010-09-20| 916.16
#2010-09-21| 916.46
#2010-09-22| 922.74
#2010-09-23| 916.99
#2010-09-24| 935.86
#2010-09-27| 932.69
#2010-09-28| 935.94
#2010-09-29| 936.26
#2010-09-30| 936.40
#2010-10-01| 940.68
#2010-10-04| 932.04
#2010-10-05| 954.54
#2010-10-06| 962.63
#2010-10-07| 964.35
#2010-10-08| 963.84
#2010-10-11| 965.62
#2010-10-12| 959.70
#2010-10-13| 981.64
#2010-10-14| 988.00
#2010-10-15| 983.17
#2010-10-18| 983.10
#2010-10-19| 965.66
#2010-10-20| 979.89
#2010-10-21| 988.28
#2010-10-22| 980.31
#2010-10-25| 986.65
#2010-10-26| 977.77
#2010-10-27| 964.08
#2010-10-28| 975.53
#2010-10-29| 976.74
#2010-11-01| 977.75
#2010-11-02| 990.36
#2010-11-03| 987.18
#2010-11-04|1016.24
#2010-11-05|1008.04
#2010-11-08| 999.33
#2010-11-09|1006.76
#2010-11-10| 985.47
#2010-11-11| 982.12
#2010-11-12| 980.28
#2010-11-15| 979.93
#2010-11-16| 955.38
#2010-11-17| 959.49
#2010-11-18| 976.76
#2010-11-19| 975.58
#2010-11-22| 966.59
#2010-11-23| 940.30
#2010-11-24| 947.55
#2010-11-25| .
#2010-11-26| 936.29
#2010-11-29| 914.16
#2010-11-30| 908.95
#2010-12-01| 930.15
#2010-12-02| 953.14
#2010-12-03| 966.51
#2010-12-06| 963.02
#2010-12-07| 975.01
#2010-12-08| 968.84
#2010-12-09| 969.72
#2010-12-10| 973.52
#2010-12-13| 988.08
#2010-12-14| 990.36
#2010-12-15| 983.61
#2010-12-16| 976.99
#2010-12-17| 970.52
#2010-12-20| 972.85
#2010-12-21| 984.52
#2010-12-22| 983.65
#2010-12-23| 983.29
#2010-12-24| .
#2010-12-27| 980.74
#2010-12-28| 981.65
#2010-12-29| 985.92
#2010-12-30| 985.25
#2010-12-31| 991.35
#2011-01-03| 994.90
#2011-01-04| 999.04
#2011-01-05| 987.01
#2011-01-06| 982.39
#2011-01-07| 977.30
#2011-01-10| 965.88
#2011-01-11| 977.68
#2011-01-12| 999.69
#2011-01-13|1012.90
#2011-01-14|1013.24
#2011-01-17| .
#2011-01-18|1024.68
#2011-01-19|1018.76
#2011-01-20| 999.39
#2011-01-21|1017.70
#2011-01-24|1025.29
#2011-01-25|1018.61
#2011-01-26|1028.88
#2011-01-27|1033.11
#2011-01-28|1015.94
#2011-01-31|1018.85
#2011-02-01|1039.76
#2011-02-02|1043.08
#2011-02-03|1030.87
#2011-02-04|1029.69
#2011-02-07|1038.36
#2011-02-08|1046.38
#2011-02-09|1044.76
#2011-02-10|1033.08
#2011-02-11|1034.71
#2011-02-14|1032.06
#2011-02-15|1036.76
#2011-02-16|1041.56
#2011-02-17|1046.67
#2011-02-18|1051.50
#2011-02-21| .
#2011-02-22|1036.93
#2011-02-23|1031.03
#2011-02-24|1026.88
#2011-02-25|1037.04
#2011-02-28|1051.19
#2011-03-01|1046.08
#2011-03-02|1044.62
#2011-03-03|1052.62
#2011-03-04|1051.30
#2011-03-07|1049.54
#2011-03-08|1044.62
#2011-03-09|1044.97
#2011-03-10|1023.19
#2011-03-11|1017.82
#2011-03-14|1017.74
#2011-03-15| 993.88
#2011-03-16| 978.54
#2011-03-17|1001.67
#2011-03-18|1012.53
#2011-03-21|1032.56
#2011-03-22|1033.20
#2011-03-23|1031.67
#2011-03-24|1047.39
#2011-03-25|1045.24
#2011-03-28|1043.77
#2011-03-29|1041.86
#2011-03-30|1052.19
#2011-03-31|1050.67
#2011-04-01|1062.78
#2011-04-04|1071.11
#2011-04-05|1071.33
#2011-04-06|1084.87
#2011-04-07|1077.71
#2011-04-08|1091.22
#2011-04-11|1089.65
#2011-04-12|1073.48
#2011-04-13|1081.44
#2011-04-14|1073.68
#2011-04-15|1073.37
#2011-04-18|1040.17
#2011-04-19|1054.38
#2011-04-20|1086.16
#2011-04-21|1096.38
#2011-04-22| .
#2011-04-25|1093.98
#2011-04-26|1102.75
#2011-04-27|1107.16
#2011-04-28|1123.69
#2011-04-29|1128.81
#2011-05-02|1133.83
#2011-05-03|1122.46
#2011-05-04|1110.25
#2011-05-05|1088.38
#2011-05-06|1095.24
#2011-05-09|1075.14
#2011-05-10|1090.59
#2011-05-11|1089.02
#2011-05-12|1073.70
#2011-05-13|1070.02
#2011-05-16|1071.27
#2011-05-17|1056.05
#2011-05-18|1065.84
#2011-05-19|1072.84
#2011-05-20|1064.80
#2011-05-23|1037.88
#2011-05-24|1047.01
#2011-05-25|1050.81
#2011-05-26|1052.87
#2011-05-27|1072.08
#2011-05-30| .
#2011-05-31|1089.78
#2011-06-01|1085.13
#2011-06-02|1073.47
#2011-06-03|1077.39
#2011-06-06|1074.22
#2011-06-07|1079.96
#2011-06-08|1064.32
#2011-06-09|1067.40
#2011-06-10|1044.41
#2011-06-13|1047.16
#2011-06-14|1061.28
#2011-06-15|1038.06
#2011-06-16|1022.68
#2011-06-17|1035.07
#2011-06-20|1029.28
#2011-06-21|1047.35
#2011-06-22|1045.99
#2011-06-23|1011.78
#2011-06-24|1012.76
#2011-06-27|1019.99
#2011-06-28|1030.92
#2011-06-29|1050.09
#2011-06-30|1068.53
#2011-07-01|1075.81
#2011-07-04| .
#2011-07-05|1078.73
#2011-07-06|1064.59
#2011-07-07|1074.74
#2011-07-08|1059.14
#2011-07-11|1025.35
#2011-07-12|1018.57
#2011-07-13|1038.13
#2011-07-14|1029.72
#2011-07-15|1025.07
#2011-07-18|1000.14
#2011-07-19|1019.07
#2011-07-20|1031.65
#2011-07-21|1054.31
#2011-07-22|1058.65
#2011-07-25|1054.41
#2011-07-26|1060.61
#2011-07-27|1042.56
#2011-07-28|1036.75
#2011-07-29|1034.79
#2011-08-01|1013.23
#2011-08-02| 995.10
#2011-08-03| 980.08
#2011-08-04| 937.33
#2011-08-05| 922.47
#2011-08-08| 881.39
#2011-08-09| 891.63
#2011-08-10| 860.34
#2011-08-11| 885.65
#2011-08-12| 912.70
#2011-08-15| 931.26
#2011-08-16| 925.98
#2011-08-17| 932.46
#2011-08-18| 881.06
#2011-08-19| 874.38
#2011-08-22| 878.49
#2011-08-23| 884.61
#2011-08-24| 897.25
#2011-08-25| 884.11
#2011-08-26| 880.04
#2011-08-29| 903.24
#2011-08-30| 905.85
#2011-08-31| 930.11
#2011-09-01| 926.36
#2011-09-02| 902.25
#2011-09-05| .
#2011-09-06| 851.50
#2011-09-07| 877.63
#2011-09-08| 882.09
#2011-09-09| 843.56
#2011-09-12| 816.15
#2011-09-13| 826.53
#2011-09-14| 837.24
#2011-09-15| 863.28
#2011-09-16| 864.86
#2011-09-19| 835.70
#2011-09-20| 855.76
#2011-09-21| 841.06
#2011-09-22| 788.32
#2011-09-23| 792.78
#2011-09-26| 803.47
#2011-09-27| 847.16
#2011-09-28| 836.73
#2011-09-29| 843.69
#2011-09-30| 820.67
#2011-10-03| 802.68
#2011-10-04| 779.42
#2011-10-05| 803.61
#2011-10-06| 830.43
#2011-10-07| 842.24
#2011-10-10| 866.96
#2011-10-11| 863.76
#2011-10-12| 888.25
#2011-10-13| 873.35
#2011-10-14| 891.41
#2011-10-17| 877.88
#2011-10-18| 870.50
#2011-10-19| 882.28
#2011-10-20| 862.51
#2011-10-21| 895.26
#2011-10-24| 906.98
#2011-10-25| 902.70
#2011-10-26| 899.70
#2011-10-27| 952.00
#2011-10-28| 954.02
#2011-10-31| 919.09
#2011-11-01| 871.71
#2011-11-02| 888.80
#2011-11-03| 903.35
#2011-11-04| 896.00
#2011-11-07| 892.28
#2011-11-08| 903.07
#2011-11-09| 873.83
#2011-11-10| 870.96
#2011-11-11| 899.11
#2011-11-14| 884.62
#2011-11-15| 872.26
#2011-11-16| 873.06
#2011-11-17| 861.22
#2011-11-18| 854.35
#2011-11-21| 823.08
#2011-11-22| 819.46
#2011-11-23| 800.53
#2011-11-24| .
#2011-11-25| 799.93
#2011-11-28| 833.63
#2011-11-29| 838.28
#2011-11-30| 878.22
#2011-12-01| 873.16
#2011-12-02| 878.75
#2011-12-05| 888.63
#2011-12-06| 878.08
#2011-12-07| 876.91
#2011-12-08| 859.07
#2011-12-09| 869.66
#2011-12-12| 844.31
#2011-12-13| 841.35
#2011-12-14| 816.26
#2011-12-15| 826.71
#2011-12-16| 826.45
#2011-12-19| 824.17
#2011-12-20| 846.15
#2011-12-21| 838.55
#2011-12-22| 848.03
#2011-12-23| 853.50
#2011-12-26| .
#2011-12-27| 855.39
#2011-12-28| 842.32
#2011-12-29| 846.75
#2011-12-30| 857.83
#2012-01-02| .
#2012-01-03| 885.11
#2012-01-04| 871.34
#2012-01-05| 856.78
#2012-01-06| 853.15
#2012-01-09| 851.75
#2012-01-10| 869.29
#2012-01-11| 860.46
#2012-01-12| 866.79
#2012-01-13| 856.97
#2012-01-16| .
#2012-01-17| 875.76
#2012-01-18| 883.20
#2012-01-19| 899.00
#2012-01-20| 898.67
#2012-01-23| 911.53
#2012-01-24| 903.57
#2012-01-25| 900.39
#2012-01-26| 924.24
#2012-01-27| 915.31
#2012-01-30| 903.96
#2012-01-31| 909.90
#2012-02-01| 934.90
#2012-02-02| 936.23
#2012-02-03| 947.73
#2012-02-06| 944.10
#2012-02-07| 951.96
#2012-02-08| 951.99
#2012-02-09| 957.03
#2012-02-10| 940.34
#2012-02-13| 949.73
#2012-02-14| 941.62
#2012-02-15| 943.75
#2012-02-16| 941.42
#2012-02-17| 956.17
#2012-02-20| .
#2012-02-21| 966.04
#2012-02-22| 957.25
#2012-02-23| 960.34
#2012-02-24| 974.85
#2012-02-27| 967.71
#2012-02-28| 971.33
#2012-02-29| 970.11
#2012-03-01| 975.67
#2012-03-02| 967.66
#2012-03-05| 963.55
#2012-03-06| 930.00
#2012-03-07| 936.43
#2012-03-08| 961.27
#2012-03-09| 956.09
#2012-03-12| 954.73
#2012-03-13| 968.48
#2012-03-14| 965.63
#2012-03-15| 971.56
#2012-03-16| 982.90
#2012-03-19| 986.26
#2012-03-20| 973.24
#2012-03-21| 970.08
#2012-03-22| 958.45
#2012-03-23| 964.66
#2012-03-26| 979.07
#2012-03-27| 975.03
#2012-03-28| 962.15
#2012-03-29| 949.61
#2012-03-30| 961.66
#2012-04-02| 974.09
#2012-04-03| 968.47
#2012-04-04| 933.44
#2012-04-05| 931.98
#2012-04-06| .
#2012-04-09| 931.17
#2012-04-10| 909.90
#2012-04-11| 919.16
#2012-04-12| 932.98
#2012-04-13| 914.86
#2012-04-16| 914.78
#2012-04-17| 937.04
#2012-04-18| 931.28
#2012-04-19| 929.36
#2012-04-20| 938.73
#2012-04-23| 912.89
#2012-04-24| 926.86
#2012-04-25| 935.07
#2012-04-26| 939.63
#2012-04-27| 948.77
#2012-04-30| 942.52
#2012-05-01| 945.52
#2012-05-02| 937.38
#2012-05-03| 937.57
#2012-05-04| 918.95
#2012-05-07| 919.65
#2012-05-08| 901.28
#2012-05-09| 893.82
#2012-05-10| 902.43
#2012-05-11| 904.05
#2012-05-14| 879.80
#2012-05-15| 869.70
#2012-05-16| 863.47
#2012-05-17| 851.16
#2012-05-18| 842.78
#2012-05-21| 850.94
#2012-05-22| 865.82
#2012-05-23| 836.39
#2012-05-24| 844.85
#2012-05-25| 842.01
#2012-05-28| .
#2012-05-29| 851.56
#2012-05-30| 828.92
#2012-05-31| 823.77
#2012-06-01| 808.84
#2012-06-04| 813.45
#2012-06-05| 814.26
#2012-06-06| 835.32
#2012-06-07| 848.98
#2012-06-08| 840.18
#2012-06-11| 842.79
#2012-06-12| 843.48
#2012-06-13| 848.38
#2012-06-14| 847.12
#2012-06-15| 857.85
#2012-06-18| 856.58
#2012-06-19| 875.77
#2012-06-20| 881.79
#2012-06-21| 870.16
#2012-06-22| 858.11
#2012-06-25| 841.99
#2012-06-26| 841.27
#2012-06-27| 851.39
#2012-06-28| 844.68
#2012-06-29| 884.68
#2012-07-02| 889.44
#2012-07-03| 901.25
#2012-07-04| .
#2012-07-05| 885.80
#2012-07-06| 871.78
#2012-07-09| 867.84
#2012-07-10| 871.93
#2012-07-11| 870.92
#2012-07-12| 857.27
#2012-07-13| 872.85
#2012-07-16| 874.77
#2012-07-17| 871.75
#2012-07-18| 884.59
#2012-07-19| 893.68
#2012-07-20| 876.61
#2012-07-23| 851.07
#2012-07-24| 845.70
#2012-07-25| 847.96
#2012-07-26| 879.15
#2012-07-27| 895.56
#2012-07-30| 900.22
#2012-07-31| 896.72
#2012-08-01| 898.93
#2012-08-02| 879.44
#2012-08-03| 912.42
#2012-08-06| 922.05
#2012-08-07| 928.38
#2012-08-08| 926.27
#2012-08-09| 927.03
#2012-08-10| 926.02
#2012-08-13| 924.54
#2012-08-14| 928.04
#2012-08-15| 924.99
#2012-08-16| 933.61
#2012-08-17| 933.31
#2012-08-20| 931.99
#2012-08-21| 946.28
#2012-08-22| 934.75
#2012-08-23| 938.09
#2012-08-24| 933.91
#2012-08-27| 937.76
#2012-08-28| 934.42
#2012-08-29| 930.55
#2012-08-30| 920.98
#2012-08-31| 932.98
#2012-09-03| .
#2012-09-04| 927.94
#2012-09-05| 930.79
#2012-09-06| 954.20
#2012-09-07| 969.10
#2012-09-10| 966.51
#2012-09-11| 973.48
#2012-09-12| 977.19
#2012-09-13| 977.10
#2012-09-14|1008.67
#2012-09-17|1004.85
#2012-09-18| 994.45
#2012-09-19| 997.04
#2012-09-20| 987.77
#2012-09-21| 995.43
#2012-09-24| 986.86
#2012-09-25| 993.85
#2012-09-26| 967.34
#2012-09-27| 972.91
#2012-09-28| 963.76
#2012-10-01| 979.75
#2012-10-02| 979.80
#2012-10-03| 975.36
#2012-10-04| 981.82
#2012-10-05| 994.99
#2012-10-08| 978.07
#2012-10-09| 969.28
#2012-10-10| 965.51
#2012-10-11| 975.95
#2012-10-12| 973.60
#2012-10-15| 975.02
#2012-10-16| 994.48
#2012-10-17|1007.48
#2012-10-18|1006.42
#2012-10-19| 994.47
#2012-10-22| 994.32
#2012-10-23| 969.86
#2012-10-24| 974.56
#2012-10-25| 976.67
#2012-10-26| 975.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 977.41
#2012-11-01| 987.38
#2012-11-02| 985.26
#2012-11-05| 975.89
#2012-11-06| 982.42
#2012-11-07| 967.34
#2012-11-08| 963.17
#2012-11-09| 960.47
#2012-11-12| 958.27
#2012-11-13| 961.06
#2012-11-14| 953.81
#2012-11-15| 949.78
#2012-11-16| 935.03
#2012-11-19| 962.27
#2012-11-20| 963.92
#2012-11-21| 967.21
#2012-11-22| .
#2012-11-23| 988.54
#2012-11-26| 985.00
#2012-11-27| 985.20
#2012-11-28| 983.55
#2012-11-29| 999.75
#2012-11-30|1000.00
#2012-12-03|1007.18
#2012-12-04|1009.00
#2012-12-05|1011.88
#2012-12-06|1014.00
#2012-12-07|1011.21
#2012-12-10|1011.84
#2012-12-11|1021.11
#2012-12-12|1026.54
#2012-12-13|1027.01
#2012-12-14|1028.33
#2012-12-17|1031.66
#2012-12-18|1040.97
#2012-12-19|1049.72
#2012-12-20|1048.84
#2012-12-21|1040.81
#2012-12-24|1040.79
#2012-12-25|1040.76
#2012-12-26|1042.48
#2012-12-27|1044.81
#2012-12-28|1038.90
#2012-12-31|1039.35
#2013-01-01|1039.52
#2013-01-02|1063.04
#2013-01-03|1057.56
#2013-01-04|1056.63
#2013-01-07|1057.74
#2013-01-08|1053.81
#2013-01-09|1058.70
#2013-01-10|1068.56
#2013-01-11|1076.28
#2013-01-14|1075.26
#2013-01-15|1072.64
#2013-01-16|1069.91
#2013-01-17|1080.02
#2013-01-18|1074.19
#2013-01-21|1078.60
#2013-01-22|1075.45
#2013-01-23|1076.68
#2013-01-24|1085.95
#2013-01-25|1096.83
#2013-01-28|1093.47
#2013-01-29|1097.58
#2013-01-30|1097.59
#2013-01-31|1093.24
#2013-02-01|1107.55
#2013-02-04|1082.18
#2013-02-05|1086.37
#2013-02-06|1083.02
#2013-02-07|1069.72
#2013-02-08|1081.17
#2013-02-11|1074.89
#2013-02-12|1085.94
#2013-02-13|1089.93
#2013-02-14|1080.65
#2013-02-15|1079.76
#2013-02-18|1077.36
#2013-02-19|1089.16
#2013-02-20|1087.30
#2013-02-21|1060.56
#2013-02-22|1067.85
#2013-02-25|1071.97
#2013-02-26|1048.74
#2013-02-27|1059.94
#2013-02-28|1066.44
#2013-03-01|1056.07
#2013-03-04|1056.95
#2013-03-05|1076.41
#2013-03-06|1072.91
#2013-03-07|1079.00
#2013-03-08|1079.81
#2013-03-11|1081.45
#2013-03-12|1082.00
#2013-03-13|1075.85
#2013-03-14|1088.59
#2013-03-15|1093.03
#2013-03-18|1081.91
#2013-03-19|1071.02
#2013-03-20|1079.68
#2013-03-21|1070.95
#2013-03-22|1075.12
#2013-03-25|1064.18
#2013-03-26|1064.22
#2013-03-27|1053.43
#2013-03-28|1062.26
#2013-03-29|1062.42
#2013-04-01|1063.36
#2013-04-02|1074.34
#2013-04-03|1065.32
#2013-04-04|1055.22
#2013-04-05|1052.44
#2013-04-08|1054.89
#2013-04-09|1060.15
#2013-04-10|1080.28
#2013-04-11|1090.07
#2013-04-12|1079.44
#2013-04-15|1069.70
#2013-04-16|1065.45
#2013-04-17|1043.44
#2013-04-18|1045.90
#2013-04-19|1051.45
#2013-04-22|1052.35
#2013-04-23|1070.95
#2013-04-24|1078.28
#2013-04-25|1088.33
#2013-04-26|1087.00
#2013-04-29|1098.88
#2013-04-30|1104.31
#2013-05-01|1105.28
#2013-05-02|1100.77
#2013-05-03|1115.74
#2013-05-06|1111.33
#2013-05-07|1116.71
#2013-05-08|1132.26
#2013-05-09|1127.18
#2013-05-10|1120.43
#2013-05-13|1119.53
#2013-05-14|1123.86
#2013-05-15|1122.68
#2013-05-16|1127.50
#2013-05-17|1123.11
#2013-05-20|1128.92
#2013-05-21|1131.10
#2013-05-22|1134.39
#2013-05-23|1112.40
#2013-05-24|1112.63
#2013-05-27|1116.54
#2013-05-28|1123.13
#2013-05-29|1111.78
#2013-05-30|1121.43
#2013-05-31|1104.81
#2013-06-03|1101.55
#2013-06-04|1109.51
#2013-06-05|1094.09
#2013-06-06|1089.90
#2013-06-07|1105.60
#2013-06-10|1101.95
#2013-06-11|1094.59
#2013-06-12|1097.15
#2013-06-13|1093.21
#2013-06-14|1100.45
#2013-06-17|1108.76
#2013-06-18|1111.09
#2013-06-19|1109.89
#2013-06-20|1058.98
#2013-06-21|1044.53
#2013-06-24|1024.51
#2013-06-25|1037.16
#2013-06-26|1049.07
#2013-06-27|1056.10
#2013-06-28|1052.99
#2013-07-01|1067.28
#2013-07-02|1063.50
#2013-07-03|1051.65
#2013-07-04|1070.39
#2013-07-05|1050.34
#2013-07-08|1065.57
#2013-07-09|1067.70
#2013-07-10|1073.84
#2013-07-11|1095.67
#2013-07-12|1097.08
#2013-07-15|1101.71
#2013-07-16|1102.40
#2013-07-17|1105.68
#2013-07-18|1114.27
#2013-07-19|1118.18
#2013-07-22|1124.34
#2013-07-23|1123.86
#2013-07-24|1130.64
#2013-07-25|1124.74
#2013-07-26|1124.12
#2013-07-29|1123.69
#2013-07-30|1124.44
#2013-07-31|1126.46
#2013-08-01|1135.65
#2013-08-02|1143.46
#2013-08-05|1142.47
#2013-08-06|1142.95
#2013-08-07|1141.87
#2013-08-08|1152.93
#2013-08-09|1157.03
#2013-08-12|1153.61
#2013-08-13|1154.78
#2013-08-14|1161.58
#2013-08-15|1147.81
#2013-08-16|1158.22
#2013-08-19|1153.59
#2013-08-20|1150.35
#2013-08-21|1140.52
#2013-08-22|1147.95
#2013-08-23|1157.32
#2013-08-26|1154.06
#2013-08-27|1134.89
#2013-08-28|1126.69
#2013-08-29|1125.62
#2013-08-30|1113.39
#2013-09-02|1133.33
#2013-09-03|1126.40
#2013-09-04|1131.94
#2013-09-05|1134.08
#2013-09-06|1143.60
#2013-09-09|1152.15
#2013-09-10|1168.27
#2013-09-11|1175.85
#2013-09-12|1176.52
#2013-09-13|1174.55
#2013-09-16|1191.00
#2013-09-17|1185.85
#2013-09-18|1189.60
#2013-09-19|1215.10
#2013-09-20|1207.29
#2013-09-23|1200.36
#2013-09-24|1202.26
#2013-09-25|1203.27
#2013-09-26|1200.50
#2013-09-27|1201.81
#2013-09-30|1195.42
#2013-10-01|1203.58
#2013-10-02|1201.55
#2013-10-03|1200.72
#2013-10-04|1199.77
#2013-10-07|1195.71
#2013-10-08|1190.43
#2013-10-09|1177.02
#2013-10-10|1197.14
#2013-10-11|1205.32
#2013-10-14|1209.45
#2013-10-15|1212.80
#2013-10-16|1215.64
#2013-10-17|1231.65
#2013-10-18|1244.24
#2013-10-21|1247.83
#2013-10-22|1261.72
#2013-10-23|1254.39
#2013-10-24|1261.01
#2013-10-25|1258.89
#2013-10-28|1256.63
#2013-10-29|1258.89
#2013-10-30|1259.23
#2013-10-31|1248.00
#2013-11-01|1234.23
#2013-11-04|1240.73
#2013-11-05|1234.73
#2013-11-06|1245.02
#2013-11-07|1233.09
#2013-11-08|1226.55
#2013-11-11|1234.03
#2013-11-12|1230.04
#2013-11-13|1220.14
#2013-11-14|1235.17
#2013-11-15|1239.77
#2013-11-18|1251.38
#2013-11-19|1243.02
#2013-11-20|1239.78
#2013-11-21|1236.55
#2013-11-22|1243.79
#2013-11-25|1247.49
#2013-11-26|1244.35
#2013-11-27|1251.46
#2013-11-28|1258.08
#2013-11-29|1260.15
#2013-12-02|1250.39
#2013-12-03|1234.31
#2013-12-04|1224.50
#2013-12-05|1223.02
#2013-12-06|1234.57
#2013-12-09|1240.52
#2013-12-10|1237.53
#2013-12-11|1233.09
#2013-12-12|1217.27
#2013-12-13|1214.92
#2013-12-16|1230.14
#2013-12-17|1220.07
#2013-12-18|1232.56
#2013-12-19|1243.67
#2013-12-20|1250.30
#2013-12-23|1262.44
#2013-12-24|1262.15
#2013-12-25|1261.82
#2013-12-26|1264.03
#2013-12-27|1282.77
#2013-12-30|1285.34
#2013-12-31|1286.43
#2014-01-01|1286.52
#2014-01-02|1267.16
#2014-01-03|1269.48
#2014-01-06|1269.08
#2014-01-07|1274.92
#2014-01-08|1274.99
#2014-01-09|1268.69
#2014-01-10|1283.34
#2014-01-13|1285.06
#2014-01-14|1289.09
#2014-01-15|1293.39
#2014-01-16|1291.71
#2014-01-17|1294.21
#2014-01-20|1293.28
#2014-01-21|1292.69
#2014-01-22|1295.86
#2014-01-23|1293.34
#2014-01-24|1263.14
#2014-01-27|1250.71
#2014-01-28|1258.47
#2014-01-29|1249.78
#2014-01-30|1245.78
#2014-01-31|1236.12
#2014-02-03|1223.19
#2014-02-04|1220.19
#2014-02-05|1224.28
#2014-02-06|1248.31
#2014-02-07|1258.55
#2014-02-10|1261.74
#2014-02-11|1279.92
#2014-02-12|1282.60
#2014-02-13|1286.65
#2014-02-14|1296.67
#2014-02-17|1303.80
#2014-02-18|1307.74
#2014-02-19|1309.51
#2014-02-20|1304.79
#2014-02-21|1313.35
#2014-02-24|1320.16
#2014-02-25|1321.18
#2014-02-26|1312.08
#2014-02-27|1312.12
#2014-02-28|1327.63
#2014-03-03|1292.12
#2014-03-04|1316.26
#2014-03-05|1317.13
#2014-03-06|1328.12
#2014-03-07|1314.72
#2014-03-10|1308.75
#2014-03-11|1307.67
#2014-03-12|1298.57
#2014-03-13|1288.22
#2014-03-14|1277.56
#2014-03-17|1293.56
#2014-03-18|1300.82
#2014-03-19|1300.39
#2014-03-20|1287.80
#2014-03-21|1289.96
#2014-03-24|1275.28
#2014-03-25|1290.86
#2014-03-26|1302.40
#2014-03-27|1299.83
#2014-03-28|1310.40
#2014-03-31|1317.84
#2014-04-01|1326.98
#2014-04-02|1326.82
#2014-04-03|1322.69
#2014-04-04|1328.83
#2014-04-07|1317.30
#2014-04-08|1318.33
#2014-04-09|1325.88
#2014-04-10|1326.24
#2014-04-11|1308.46
#2014-04-14|1305.36
#2014-04-15|1292.95
#2014-04-16|1307.00
#2014-04-17|1317.16
#2014-04-18|1315.62
#2014-04-21|1315.01
#2014-04-22|1330.79
#2014-04-23|1327.10
#2014-04-24|1329.32
#2014-04-25|1321.25
#2014-04-28|1324.26
#2014-04-29|1336.94
#2014-04-30|1342.14
#2014-05-01|1344.51
#2014-05-02|1343.65
#2014-05-05|1341.67
#2014-05-06|1344.76
#2014-05-07|1345.14
#2014-05-08|1354.45
#2014-05-09|1340.63
#2014-05-12|1350.46
#2014-05-13|1350.31
#2014-05-14|1350.99
#2014-05-15|1339.03
#2014-05-16|1339.36
#2014-05-19|1340.69
#2014-05-20|1337.83
#2014-05-21|1343.55
#2014-05-22|1346.21
#2014-05-23|1347.53
#2014-05-26|1356.39
#2014-05-27|1354.63
#2014-05-28|1352.43
#2014-05-29|1356.03
#2014-05-30|1356.86
#2014-06-02|1357.26
#2014-06-03|1352.29
#2014-06-04|1353.27
#2014-06-05|1358.21
#2014-06-06|1370.85
#2014-06-09|1371.32
#2014-06-10|1371.16
#2014-06-11|1362.92
#2014-06-12|1365.44
#2014-06-13|1359.97
#2014-06-16|1357.50
#2014-06-17|1357.32
#2014-06-18|1360.03
#2014-06-19|1374.15
#2014-06-20|1368.54
#2014-06-23|1364.41
#2014-06-24|1362.70
#2014-06-25|1351.85
#2014-06-26|1347.93
#2014-06-27|1353.01
#2014-06-30|1357.70
#2014-07-01|1367.36
#2014-07-02|1369.01
#2014-07-03|1376.60
#2014-07-04|1370.91
#2014-07-07|1360.79
#2014-07-08|1345.37
#2014-07-09|1347.61
#2014-07-10|1329.87
#2014-07-11|1332.06
#2014-07-14|1345.54
#2014-07-15|1335.74
#2014-07-16|1349.71
#2014-07-17|1335.64
#2014-07-18|1333.40
#2014-07-21|1327.36
#2014-07-22|1339.83
#2014-07-23|1341.91
#2014-07-24|1347.48
#2014-07-25|1335.72
#2014-07-28|1333.24
#2014-07-29|1333.80
#2014-07-30|1323.36
#2014-07-31|1306.95
#2014-08-01|1296.58
#2014-08-04|1293.15
#2014-08-05|1291.31
#2014-08-06|1278.98
#2014-08-07|1270.35
#2014-08-08|1268.82
#2014-08-11|1284.08
#2014-08-12|1279.63
#2014-08-13|1287.62
#2014-08-14|1291.61
#2014-08-15|1286.83
#2014-08-18|1299.50
#2014-08-19|1303.16
#2014-08-20|1299.68
#2014-08-21|1308.09
#2014-08-22|1300.04
#2014-08-25|1309.95
#2014-08-26|1319.69
#2014-08-27|1321.61
#2014-08-28|1309.88
#2014-08-29|1311.77
#2014-09-01|1311.19
#2014-09-02|1309.35
#2014-09-03|1320.66
#2014-09-04|1318.48
#2014-09-05|1313.14
#2014-09-08|1306.65
#2014-09-09|1297.71
#2014-09-10|1296.57
#2014-09-11|1296.39
#2014-09-12|1295.56
#2014-09-15|1293.50
#2014-09-16|1290.32
#2014-09-17|1297.64
#2014-09-18|1305.57
#2014-09-19|1300.28
#2014-09-22|1291.09
#2014-09-23|1278.22
#2014-09-24|1280.07
#2014-09-25|1264.28
#2014-09-26|1261.79
#2014-09-29|1256.33
#2014-09-30|1257.87
#2014-10-01|1244.49
#2014-10-02|1221.73
#2014-10-03|1219.25
#2014-10-06|1228.50
#2014-10-07|1216.32
#2014-10-08|1209.96
#2014-10-09|1209.54
#2014-10-10|1182.30
#2014-10-13|1186.51
#2014-10-14|1184.88
#2014-10-15|1158.18
#2014-10-16|1155.01
#2014-10-17|1184.87
#2014-10-20|1180.67
#2014-10-21|1201.21
#2014-10-22|1203.82
#2014-10-23|1209.71
#2014-10-24|1207.98
#2014-10-27|1205.01
#2014-10-28|1220.63
#2014-10-29|1223.58
#2014-10-30|1217.59
#2014-10-31|1228.26
#2014-11-03|1218.31
#2014-11-04|1214.85
#2014-11-05|1223.99
#2014-11-06|1221.14
#2014-11-07|1212.91
#2014-11-10|1224.75
#2014-11-11|1226.72
#2014-11-12|1219.94
#2014-11-13|1221.82
#2014-11-14|1221.88
#2014-11-17|1224.90
#2014-11-18|1239.01
#2014-11-19|1239.31
#2014-11-20|1237.67
#2014-11-21|1249.85
#2014-11-24|1253.69
#2014-11-25|1260.28
#2014-11-26|1263.85
#2014-11-27|1262.67
#2014-11-28|1258.82
#2014-12-01|1252.97
#2014-12-02|1251.41
#2014-12-03|1250.89
#2014-12-04|1246.89
#2014-12-05|1252.23
#2014-12-08|1242.67
#2014-12-09|1228.10
#2014-12-10|1222.85
#2014-12-11|1218.48
#2014-12-12|1195.75
#2014-12-15|1166.43
#2014-12-16|1190.20
#2014-12-17|1183.55
#2014-12-18|1208.90
#2014-12-19|1212.37
#2014-12-22|1218.64
#2014-12-23|1217.29
#2014-12-24|1218.09
#2014-12-25|1218.05
#2014-12-26|1217.30
#2014-12-29|1219.04
#2014-12-30|1207.36
#2014-12-31|1205.81
#2015-01-01|1205.84
#2015-01-02|1194.92
#2015-01-05|1162.53
#2015-01-06|1153.60
#2015-01-07|1148.10
#2015-01-08|1178.23
#2015-01-09|1168.39
#2015-01-12|1171.52
#2015-01-13|1183.75
#2015-01-14|1168.16
#2015-01-15|1177.33
#2015-01-16|1180.06
#2015-01-19|1195.57
#2015-01-20|1198.67
#2015-01-21|1207.97
#2015-01-22|1211.41
#2015-01-23|1213.88
#2015-01-26|1220.68
#2015-01-27|1223.90
#2015-01-28|1219.84
#2015-01-29|1216.74
#2015-01-30|1206.16
#2015-02-02|1214.02
#2015-02-03|1236.00
#2015-02-04|1238.09
#2015-02-05|1242.57
#2015-02-06|1235.73
#2015-02-09|1226.22
#2015-02-10|1231.63
#2015-02-11|1225.73
#2015-02-12|1243.43
#2015-02-13|1255.04
#2015-02-16|1253.85
#2015-02-17|1254.13
#2015-02-18|1260.85
#2015-02-19|1267.22
#2015-02-20|1267.74
#2015-02-23|1274.99
#2015-02-24|1280.13
#2015-02-25|1281.24
#2015-02-26|1277.61
#2015-02-27|1281.61
#2015-03-02|1275.91
#2015-03-03|1264.41
#2015-03-04|1259.51
#2015-03-05|1266.92
#2015-03-06|1248.70
#2015-03-09|1244.10
#2015-03-10|1217.28
#2015-03-11|1218.80
#2015-03-12|1224.18
#2015-03-13|1215.19
#2015-03-16|1231.57
#2015-03-17|1227.01
#2015-03-18|1235.65
#2015-03-19|1241.88
#2015-03-20|1271.17
#2015-03-23|1279.41
#2015-03-24|1281.47
#2015-03-25|1277.35
#2015-03-26|1258.40
#2015-03-27|1257.83
#2015-03-30|1264.74
#2015-03-31|1248.33
#2015-04-01|1254.81
#2015-04-02|1267.63
#2015-04-03|1278.14
#2015-04-06|1283.66
#2015-04-07|1287.11
#2015-04-08|1280.37
#2015-04-09|1281.00
#2015-04-10|1286.18
#2015-04-13|1282.27
#2015-04-14|1291.65
#2015-04-15|1288.79
#2015-04-16|1292.38
#2015-04-17|1278.36
#2015-04-20|1285.28
#2015-04-21|1291.42
#2015-04-22|1288.31
#2015-04-23|1293.54
#2015-04-24|1305.32
#2015-04-27|1319.53
#2015-04-28|1313.48
#2015-04-29|1306.00
#2015-04-30|1306.75
#2015-05-01|1304.09
#2015-05-04|1304.63
#2015-05-05|1292.50
#2015-05-06|1302.89
#2015-05-07|1292.68
#2015-05-08|1323.09
#2015-05-11|1320.45
#2015-05-12|1315.70
#2015-05-13|1327.23
#2015-05-14|1338.33
#2015-05-15|1341.43
#2015-05-18|1338.09
#2015-05-19|1331.33
#2015-05-20|1333.20
#2015-05-21|1340.62
#2015-05-22|1329.13
#2015-05-25|1320.25
#2015-05-26|1300.03
#2015-05-27|1311.78
#2015-05-28|1310.60
#2015-05-29|1294.70
#2015-06-01|1288.31
#2015-06-02|1302.06
#2015-06-03|1314.54
#2015-06-04|1305.66
#2015-06-05|1275.54
#2015-06-08|1274.27
#2015-06-09|1274.19
#2015-06-10|1303.40
#2015-06-11|1302.89
#2015-06-12|1294.93
#2015-06-15|1273.36
#2015-06-16|1279.33
#2015-06-17|1274.08
#2015-06-18|1294.64
#2015-06-19|1291.00
#2015-06-22|1325.62
#2015-06-23|1316.27
#2015-06-24|1312.21
#2015-06-25|1310.49
#2015-06-26|1305.40
#2015-06-29|1273.24
#2015-06-30|1259.63
#2015-07-01|1271.84
#2015-07-02|1268.08
#2015-07-03|1261.05
#2015-07-06|1242.79
#2015-07-07|1208.47
#2015-07-08|1221.24
#2015-07-09|1245.48
#2015-07-10|1282.71
#2015-07-13|1289.35
#2015-07-14|1294.09
#2015-07-15|1294.29
#2015-07-16|1305.28
#2015-07-17|1300.47
#2015-07-20|1304.43
#2015-07-21|1300.83
#2015-07-22|1287.93
#2015-07-23|1290.40
#2015-07-24|1277.08
#2015-07-27|1265.79
#2015-07-28|1270.67
#2015-07-29|1283.94
#2015-07-30|1277.87
#2015-07-31|1292.67
#2015-08-03|1292.16
#2015-08-04|1289.63
#2015-08-05|1294.28
#2015-08-06|1289.80
#2015-08-07|1282.26
#2015-08-10|1295.00
#2015-08-11|1283.72
#2015-08-12|1266.20
#2015-08-13|1273.04
#2015-08-14|1269.53
#2015-08-17|1267.60
#2015-08-18|1265.42
#2015-08-19|1246.38
#2015-08-20|1237.46
#2015-08-21|1210.89
#2015-08-24|1171.61
#2015-08-25|1203.68
#2015-08-26|1182.84
#2015-08-27|1203.41
#2015-08-28|1208.21
#2015-08-31|1205.58
#2015-09-01|1178.29
#2015-09-02|1178.07
#2015-09-03|1191.90
#2015-09-04|1164.17
#2015-09-07|1171.64
#2015-09-08|1188.40
#2015-09-09|1201.33
#2015-09-10|1193.75
#2015-09-11|1189.04
#2015-09-14|1184.14
#2015-09-15|1191.02
#2015-09-16|1211.66
#2015-09-17|1211.66
#2015-09-18|1198.14
#2015-09-21|1188.39
#2015-09-22|1146.90
#2015-09-23|1148.88
#2015-09-24|1138.48
#2015-09-25|1157.47
#2015-09-28|1136.01
#2015-09-29|1130.09
#2015-09-30|1151.43
#2015-10-01|1151.68
#2015-10-02|1163.54
#2015-10-05|1192.27
#2015-10-06|1204.76
#2015-10-07|1205.92
#2015-10-08|1212.28
#2015-10-09|1225.42
#2015-10-12|1223.66
#2015-10-13|1212.08
#2015-10-14|1210.39
#2015-10-15|1222.95
#2015-10-16|1227.88
#2015-10-19|1224.83
#2015-10-20|1223.44
#2015-10-21|1222.94
#2015-10-22|1226.42
#2015-10-23|1235.77
#2015-10-26|1233.38
#2015-10-27|1220.59
#2015-10-28|1234.95
#2015-10-29|1221.69
#2015-10-30|1230.62
#2015-11-02|1234.63
#2015-11-03|1231.40
#2015-11-04|1227.67
#2015-11-05|1222.92
#2015-11-06|1211.27
#2015-11-09|1200.04
#2015-11-10|1194.92
#2015-11-11|1205.69
#2015-11-12|1190.11
#2015-11-13|1177.03
#2015-11-16|1179.44
#2015-11-17|1200.87
#2015-11-18|1199.51
#2015-11-19|1215.26
#2015-11-20|1211.34
#2015-11-23|1201.64
#2015-11-24|1189.02
#2015-11-25|1199.24
#2015-11-26|1210.95
#2015-11-27|1205.50
#2015-11-30|1206.47
#2015-12-01|1208.58
#2015-12-02|1204.37
#2015-12-03|1198.29
#2015-12-04|1196.55
#2015-12-07|1197.57
#2015-12-08|1178.14
#2015-12-09|1183.86
#2015-12-10|1175.31
#2015-12-11|1155.40
#2015-12-14|1140.87
#2015-12-15|1162.06
#2015-12-16|1167.23
#2015-12-17|1170.53
#2015-12-18|1160.38
#2015-12-21|1156.11
#2015-12-22|1160.22
#2015-12-23|1181.15
#2015-12-24|1189.59
#2015-12-25|1189.54
#2015-12-28|1185.51
#2015-12-29|1194.57
#2015-12-30|1188.12
#2015-12-31|1177.24
#2016-01-01|1177.24
#2016-01-04|1142.65
#2016-01-05|1140.69
#2016-01-06|1129.69
#2016-01-07|1112.71
#2016-01-08|1103.36
#2016-01-11|1092.74
#2016-01-12|1099.68
#2016-01-13|1106.56
#2016-01-14|1088.59
#2016-01-15|1067.56
#2016-01-18|1055.92
#2016-01-19|1071.70
#2016-01-20|1037.07
#2016-01-21|1049.13
#2016-01-22|1081.65
#2016-01-25|1076.71
#2016-01-26|1087.37
#2016-01-27|1093.54
#2016-01-28|1086.22
#2016-01-29|1098.75
#2016-02-01|1103.45
#2016-02-02|1081.24
#2016-02-03|1079.10
#2016-02-04|1091.61
#2016-02-05|1080.18
#2016-02-08|1042.60
#2016-02-09|1039.91
#2016-02-10|1048.64
#2016-02-11|1024.72
#2016-02-12|1044.20
#2016-02-15|1066.04
#2016-02-16|1061.19
#2016-02-17|1088.51
#2016-02-18|1087.96
#2016-02-19|1079.07
#2016-02-22|1090.18
#2016-02-23|1077.31
#2016-02-24|1052.63
#2016-02-25|1074.16
#2016-02-26|1079.40
#2016-02-29|1082.04
#2016-03-01|1096.83
#2016-03-02|1101.50
#2016-03-03|1109.48
#2016-03-04|1125.34
#2016-03-07|1121.60
#2016-03-08|1116.72
#2016-03-09|1117.74
#2016-03-10|1113.44
#2016-03-11|1142.08
#2016-03-14|1144.10
#2016-03-15|1131.27
#2016-03-16|1128.95
#2016-03-17|1156.03
#2016-03-18|1158.26
#2016-03-21|1152.63
#2016-03-22|1147.69
#2016-03-23|1140.66
#2016-03-24|1123.72
#2016-03-25|1123.71
#2016-03-28|1129.37
#2016-03-29|1130.48
#2016-03-30|1164.07
#2016-03-31|1157.46
#2016-04-01|1138.20
#2016-04-04|1146.68
#2016-04-05|1124.22
#2016-04-06|1131.74
#2016-04-07|1125.54
#2016-04-08|1141.92
#2016-04-11|1150.28
#2016-04-12|1149.90
#2016-04-13|1168.90
#2016-04-14|1170.20
#2016-04-15|1169.16
#2016-04-18|1177.00
#2016-04-19|1199.05
#2016-04-20|1200.09
#2016-04-21|1192.05
#2016-04-22|1183.35
#2016-04-25|1180.27
#2016-04-26|1186.75
#2016-04-27|1190.17
#2016-04-28|1195.19
#2016-04-29|1186.06
#2016-05-02|1190.74
#2016-05-03|1170.28
#2016-05-04|1155.03
#2016-05-05|1150.34
#2016-05-06|1148.84
#2016-05-09|1150.15
#2016-05-10|1160.04
#2016-05-11|1160.32
#2016-05-12|1152.81
#2016-05-13|1147.17
#2016-05-16|1150.45
#2016-05-17|1152.06
#2016-05-18|1155.04
#2016-05-19|1135.51
#2016-05-20|1149.89
#2016-05-23|1145.57
#2016-05-24|1165.58
#2016-05-25|1179.07
#2016-05-26|1184.61
#2016-05-27|1181.92
#2016-05-30|1183.43
#2016-05-31|1174.32
#2016-06-01|1167.93
#2016-06-02|1168.20
#2016-06-03|1177.73
#2016-06-06|1186.15
#2016-06-07|1198.55
#2016-06-08|1198.13
#2016-06-09|1180.41
#2016-06-10|1149.98
#2016-06-13|1129.60
#2016-06-14|1099.01
#2016-06-15|1111.30
#2016-06-16|1093.52
#2016-06-17|1119.65
#2016-06-20|1168.62
#2016-06-21|1169.77
#2016-06-22|1175.47
#2016-06-23|1200.04
#2016-06-24|1096.96
#2016-06-27|1037.95
#2016-06-28|1071.43
#2016-06-29|1109.54
#2016-06-30|1122.06
#2016-07-01|1132.36
#2016-07-04|1125.26
#2016-07-05|1102.83
#2016-07-06|1081.17
#2016-07-07|1093.27
#2016-07-08|1106.90
#2016-07-11|1127.28
#2016-07-12|1141.61
#2016-07-13|1143.72
#2016-07-14|1153.64
#2016-07-15|1148.23
#2016-07-18|1149.04
#2016-07-19|1140.44
#2016-07-20|1151.38
#2016-07-21|1149.70
#2016-07-22|1146.31
#2016-07-25|1148.01
#2016-07-26|1149.95
#2016-07-27|1156.37
#2016-07-28|1155.49
#2016-07-29|1173.02
#2016-08-01|1165.17
#2016-08-02|1155.17
#2016-08-03|1150.07
#2016-08-04|1156.53
#2016-08-05|1161.12
#2016-08-08|1163.57
#2016-08-09|1177.48
#2016-08-10|1180.82
#2016-08-11|1192.96
#2016-08-12|1191.21
#2016-08-15|1193.88
#2016-08-16|1190.73
#2016-08-17|1182.64
#2016-08-18|1197.35
#2016-08-19|1187.47
#2016-08-22|1188.00
#2016-08-23|1197.80
#2016-08-24|1192.58
#2016-08-25|1186.11
#2016-08-26|1192.42
#2016-08-29|1177.90
#2016-08-30|1180.45
#2016-08-31|1173.67
#2016-09-01|1179.58
#2016-09-02|1199.56
#2016-09-05|1199.88
#2016-09-06|1207.52
#2016-09-07|1211.75
#2016-09-08|1212.16
#2016-09-09|1191.29
#2016-09-12|1180.08
#2016-09-13|1170.98
#2016-09-14|1170.79
#2016-09-15|1176.51
#2016-09-16|1160.07
#2016-09-19|1174.39
#2016-09-20|1171.90
#2016-09-21|1173.88
#2016-09-22|1203.31
#2016-09-23|1192.70
#2016-09-26|1179.79
#2016-09-27|1172.63
#2016-09-28|1179.83
#2016-09-29|1185.25
#2016-09-30|1185.70
#2016-10-03|1185.65
#2016-10-04|1188.89
#2016-10-05|1187.06
#2016-10-06|1179.11
#2016-10-07|1170.22
#2016-10-10|1175.86
#2016-10-11|1158.65
#2016-10-12|1149.04
#2016-10-13|1140.32
#2016-10-14|1151.88
#2016-10-17|1142.44
#2016-10-18|1157.53
#2016-10-19|1161.60
#2016-10-20|1159.69
#2016-10-21|1154.16
#2016-10-24|1156.96
#2016-10-25|1151.09
#2016-10-26|1152.07
#2016-10-27|1151.49
#2016-10-28|1149.88
#2016-10-31|1148.54
#2016-11-01|1145.86
#2016-11-02|1139.89
#2016-11-03|1137.32
#2016-11-04|1129.10
#2016-11-07|1137.68
#2016-11-08|1142.88
#2016-11-09|1147.71
#2016-11-10|1138.34
#2016-11-11|1128.75
#2016-11-14|1117.09
#2016-11-15|1122.14
#2016-11-16|1115.13
#2016-11-17|1122.18
#2016-11-18|1108.67
#2016-11-21|1116.98
#2016-11-22|1117.40
#2016-11-23|1109.75
#2016-11-24|1116.34
#2016-11-25|1121.96
#2016-11-28|1112.96
#2016-11-29|1118.59
#2016-11-30|1121.43
#2016-12-01|1119.58
#2016-12-02|1119.17
#2016-12-05|1132.40
#2016-12-06|1143.71
#2016-12-07|1157.45
#2016-12-08|1156.10
#2016-12-09|1158.68
#2016-12-12|1162.59
#2016-12-13|1177.85
#2016-12-14|1173.24
#2016-12-15|1155.87
#2016-12-16|1158.73
#2016-12-19|1160.67
#2016-12-20|1160.43
#2016-12-21|1164.40
#2016-12-22|1163.87
#2016-12-23|1164.72
#2016-12-26|1164.69
#2016-12-27|1166.35
#2016-12-28|1164.10
#2016-12-29|1171.89
#2016-12-30|1181.56
#2017-01-02|1187.00
#2017-01-03|1178.11
#2017-01-04|1186.95
#2017-01-05|1201.13
#2017-01-06|1198.41
#2017-01-09|1189.67
#2017-01-10|1195.34
#2017-01-11|1184.09
#2017-01-12|1198.67
#2017-01-13|1205.64
#2017-01-16|1194.17
#2017-01-17|1202.26
#2017-01-18|1204.32
#2017-01-19|1193.78
#2017-01-20|1200.02
#2017-01-23|1203.08
#2017-01-24|1208.11
#2017-01-25|1221.34
#2017-01-26|1216.50
#2017-01-27|1216.81
#2017-01-30|1203.17
#2017-01-31|1207.91
#2017-02-01|1213.16
#2017-02-02|1214.95
#2017-02-03|1220.39
#2017-02-06|1206.08
#2017-02-07|1203.86
#2017-02-08|1208.76
#2017-02-09|1213.19
#2017-02-10|1211.54
#2017-02-13|1218.81
#2017-02-14|1214.77
#2017-02-15|1220.70
#2017-02-16|1228.53
#2017-02-17|1222.98
#2017-02-20|1224.96
#2017-02-21|1223.17
#2017-02-22|1222.86
#2017-02-23|1228.45
#2017-02-24|1215.67
#2017-02-27|1218.44
#2017-02-28|1220.69
#2017-03-01|1230.94
#2017-03-02|1228.34
#2017-03-03|1230.83
#2017-03-06|1229.31
#2017-03-07|1224.25
#2017-03-08|1221.80
#2017-03-09|1223.05
#2017-03-10|1233.34
#2017-03-13|1240.22
#2017-03-14|1233.32
#2017-03-15|1237.14
#2017-03-16|1260.75
#2017-03-17|1263.89
#2017-03-20|1264.48
#2017-03-21|1263.84
#2017-03-22|1257.42
#2017-03-23|1266.00
#2017-03-24|1265.97
#2017-03-27|1268.01
#2017-03-28|1273.64
#2017-03-29|1264.27
#2017-03-30|1269.86
#2017-03-31|1265.06
#2017-04-03|1255.28
#2017-04-04|1258.78
#2017-04-05|1259.27
#2017-04-06|1260.85
#2017-04-07|1257.56
#2017-04-10|1255.59
#2017-04-11|1259.33
#2017-04-12|1261.57
#2017-04-13|1259.32
#2017-04-14|1259.07
#2017-04-17|1264.83
#2017-04-18|1254.51
#2017-04-19|1259.24
#2017-04-20|1268.24
#2017-04-21|1259.72
#2017-04-24|1305.90
#2017-04-25|1316.91
#2017-04-26|1317.00
#2017-04-27|1313.67
#2017-04-28|1315.02
#2017-05-01|1316.85
#2017-05-02|1325.86
#2017-05-03|1324.72
#2017-05-04|1335.82
#2017-05-05|1349.69
#2017-05-08|1342.69
#2017-05-09|1344.65
#2017-05-10|1345.47
#2017-05-11|1339.96
#2017-05-12|1350.62
#2017-05-15|1360.15
#2017-05-16|1372.83
#2017-05-17|1363.83
#2017-05-18|1354.19
#2017-05-19|1370.72
#2017-05-22|1377.18
#2017-05-23|1379.06
#2017-05-24|1375.55
#2017-05-25|1379.09
#2017-05-26|1373.11
#2017-05-29|1371.79
#2017-05-30|1369.88
#2017-05-31|1374.68
#2017-06-01|1378.31
#2017-06-02|1387.82
#2017-06-05|1384.32
#2017-06-06|1376.18
#2017-06-07|1374.57
#2017-06-08|1370.18
#2017-06-09|1370.62
#2017-06-12|1357.88
#2017-06-13|1365.44
#2017-06-14|1370.74
#2017-06-15|1348.52
#2017-06-16|1363.16
#2017-06-19|1371.20
#2017-06-20|1355.90
#2017-06-21|1355.85
#2017-06-22|1357.86
#2017-06-23|1361.13
#2017-06-26|1366.49
#2017-06-27|1366.22
#2017-06-28|1374.13
#2017-06-29|1364.54
#2017-06-30|1358.09
#2017-07-03|1366.87
#2017-07-04|1361.18
#2017-07-05|1360.48
#2017-07-06|1360.42
#2017-07-07|1357.41
#2017-07-10|1361.95
#2017-07-11|1356.91
#2017-07-12|1378.32
#2017-07-13|1381.47
#2017-07-14|1390.49
#2017-07-17|1394.03
#2017-07-18|1392.02
#2017-07-19|1396.04
#2017-07-20|1403.84
#2017-07-21|1392.75
#2017-07-24|1388.16
#2017-07-25|1395.35
#2017-07-26|1398.44
#2017-07-27|1401.48
#2017-07-28|1397.34
#2017-07-31|1400.87
#2017-08-01|1411.11
#2017-08-02|1411.20
#2017-08-03|1413.85
#2017-08-04|1411.79
#2017-08-07|1415.86
#2017-08-08|1412.09
#2017-08-09|1402.11
#2017-08-10|1391.00
#2017-08-11|1380.80
#2017-08-14|1395.18
#2017-08-15|1388.07
#2017-08-16|1396.17
#2017-08-17|1393.56
#2017-08-18|1385.24
#2017-08-21|1388.27
#2017-08-22|1393.21
#2017-08-23|1392.83
#2017-08-24|1394.15
#2017-08-25|1401.18
#2017-08-28|1404.62
#2017-08-29|1398.63
#2017-08-30|1395.54
#2017-08-31|1403.63
#2017-09-01|1410.87
#2017-09-04|1406.87
#2017-09-05|1407.12
#2017-09-06|1409.31
#2017-09-07|1421.40
#2017-09-08|1424.16
#2017-09-11|1434.51
#2017-09-12|1438.12
#2017-09-13|1432.76
#2017-09-14|1429.54
#2017-09-15|1435.39
#2017-09-18|1438.12
#2017-09-19|1441.14
#2017-09-20|1443.10
#2017-09-21|1437.49
#2017-09-22|1444.53
#2017-09-25|1435.26
#2017-09-26|1422.96
#2017-09-27|1423.01
#2017-09-28|1432.54
#2017-09-29|1443.78
#2017-10-02|1440.25
#2017-10-03|1444.99
#2017-10-04|1445.66
#2017-10-05|1442.82
#2017-10-06|1438.94
#2017-10-09|1440.91
#2017-10-10|1451.55
#2017-10-11|1455.79
#2017-10-12|1457.63
#2017-10-13|1461.38
#2017-10-16|1457.53
#2017-10-17|1447.52
#2017-10-18|1454.12
#2017-10-19|1454.38
#2017-10-20|1449.56
#2017-10-23|1446.07
#2017-10-24|1442.34
#2017-10-25|1440.06
#2017-10-26|1440.51
#2017-10-27|1434.15
#2017-10-30|1442.70
#2017-10-31|1449.82
#2017-11-01|1452.36
#2017-11-02|1452.78
#2017-11-03|1448.74
#2017-11-06|1448.00
#2017-11-07|1440.69
#2017-11-08|1440.93
#2017-11-09|1429.95
#2017-11-10|1428.81
#2017-11-13|1418.87
#2017-11-14|1421.57
#2017-11-15|1419.19
#2017-11-16|1427.83
#2017-11-17|1426.09
#2017-11-20|1431.62
#2017-11-21|1436.33
#2017-11-22|1440.45
#2017-11-23|1446.67
#2017-11-24|1455.80
#2017-11-27|1448.15
#2017-11-28|1450.37
#2017-11-29|1451.78
#2017-11-30|1455.70
#2017-12-01|1439.00
#2017-12-04|1450.15
#2017-12-05|1445.59
#2017-12-06|1437.73
#2017-12-07|1437.66
#2017-12-08|1443.27
#2017-12-11|1448.37
#2017-12-12|1449.13
#2017-12-13|1449.86
#2017-12-14|1447.37
#2017-12-15|1443.84
#2017-12-18|1468.55
#2017-12-19|1463.34
#2017-12-20|1463.08
#2017-12-21|1468.94
#2017-12-22|1465.60
#2017-12-25|1465.85
#2017-12-26|1468.15
#2017-12-27|1476.26
#2017-12-28|1479.23
#2017-12-29|1487.18
#2018-01-01|1487.26
#2018-01-02|1489.22
#2018-01-03|1494.20
#2018-01-04|1512.74
#2018-01-05|1521.35
#2018-01-08|1518.17
#2018-01-09|1518.87
#2018-01-10|1518.85
#2018-01-11|1521.97
#2018-01-12|1538.98
#2018-01-15|1552.08
#2018-01-16|1550.43
#2018-01-17|1550.86
#2018-01-18|1554.48
#2018-01-19|1558.90
#2018-01-22|1568.58
#2018-01-23|1577.22
#2018-01-24|1582.37
#2018-01-25|1589.45
#2018-01-26|1587.54
#2018-01-29|1573.58
#2018-01-30|1564.11
#2018-01-31|1568.13
#2018-02-01|1562.81
#2018-02-02|1536.71
#2018-02-05|1509.50
#2018-02-06|1465.31
#2018-02-07|1488.25
#2018-02-08|1460.06
#2018-02-09|1438.38
#2018-02-12|1458.90
#2018-02-13|1460.77
#2018-02-14|1482.08
#2018-02-15|1502.75
#2018-02-16|1514.17
#2018-02-19|1499.15
#2018-02-20|1499.51
#2018-02-21|1501.24
#2018-02-22|1499.20
#2018-02-23|1500.89
#2018-02-26|1506.70
#2018-02-27|1498.22
#2018-02-28|1481.73
#2018-03-01|1461.89
#2018-03-02|1447.63
#2018-03-05|1464.44
#2018-03-06|1477.78
#2018-03-07|1481.96
#2018-03-08|1487.62
#2018-03-09|1494.02
#2018-03-12|1497.54
#2018-03-13|1493.48
#2018-03-14|1485.55
#2018-03-15|1487.93
#2018-03-16|1485.83
#2018-03-19|1476.40
#2018-03-20|1477.97
#2018-03-21|1475.89
#2018-03-22|1458.49
#2018-03-23|1452.38
#2018-03-26|1451.55
#2018-03-27|1462.84
#2018-03-28|1460.46
#2018-03-29|1461.70
#2018-03-30|1461.69
#2018-04-02|1463.19
#2018-04-03|1451.97
#2018-04-04|1447.28
#2018-04-05|1472.74
#2018-04-06|1472.42
#2018-04-09|1477.65
#2018-04-10|1494.00
#2018-04-11|1489.51
#2018-04-12|1493.68
#2018-04-13|1495.87
#2018-04-16|1496.55
#2018-04-17|1506.02
#2018-04-18|1516.29
#2018-04-19|1516.50
#2018-04-20|1505.36
#2018-04-23|1502.59
#2018-04-24|1501.11
#2018-04-25|1483.82
#2018-04-26|1491.40
#2018-04-27|1494.19
#2018-04-30|1494.76
#2018-05-01|1481.85
#2018-05-02|1486.65
#2018-05-03|1475.40
#2018-05-04|1482.58
#2018-05-07|1489.98
#2018-05-08|1484.66
#2018-05-09|1494.51
#2018-05-10|1498.36
#2018-05-11|1509.69
#2018-05-14|1512.63
#2018-05-15|1497.17
#2018-05-16|1492.36
#2018-05-17|1501.25
#2018-05-18|1494.29
#2018-05-21|1496.69
#2018-05-22|1505.17
#2018-05-23|1479.82
#2018-05-24|1475.24
#2018-05-25|1469.10
#2018-05-28|1462.33
#2018-05-29|1434.91
#2018-05-30|1444.72
#2018-05-31|1443.43
#2018-06-01|1457.22
#2018-06-04|1468.77
#2018-06-05|1460.03
#2018-06-06|1473.38
#2018-06-07|1475.66
#2018-06-08|1464.01
#2018-06-11|1478.84
#2018-06-12|1474.69
#2018-06-13|1474.18
#2018-06-14|1475.48
#2018-06-15|1455.49
#2018-06-18|1444.43
#2018-06-19|1427.85
#2018-06-20|1434.65
#2018-06-21|1425.88
#2018-06-22|1445.73
#2018-06-25|1422.57
#2018-06-26|1419.91
#2018-06-27|1420.73
#2018-06-28|1407.66
#2018-06-29|1431.84
#2018-07-02|1412.30
#2018-07-03|1428.72
#2018-07-04|1429.35
#2018-07-05|1441.87
#2018-07-06|1450.98
#2018-07-09|1461.26
#2018-07-10|1462.18
#2018-07-11|1443.54
#2018-07-12|1449.16
#2018-07-13|1449.54
#2018-07-16|1450.00
#2018-07-17|1451.08
#2018-07-18|1453.42
#2018-07-19|1446.13
#2018-07-20|1455.73
#2018-07-23|1452.72
#2018-07-24|1465.29
#2018-07-25|1458.55
#2018-07-26|1468.11
#2018-07-27|1473.50
#2018-07-30|1477.14
#2018-07-31|1478.65
#2018-08-01|1469.31
#2018-08-02|1448.34
#2018-08-03|1455.48
#2018-08-06|1449.84
#2018-08-07|1461.68
#2018-08-08|1459.92
#2018-08-09|1458.11
#2018-08-10|1423.85
#2018-08-13|1416.79
#2018-08-14|1412.46
#2018-08-15|1384.70
#2018-08-16|1401.53
#2018-08-17|1401.47
#2018-08-20|1412.85
#2018-08-21|1428.59
#2018-08-22|1438.47
#2018-08-23|1433.82
#2018-08-24|1441.81
#2018-08-27|1455.33
#2018-08-28|1460.42
#2018-08-29|1460.51
#2018-08-30|1450.11
#2018-08-31|1437.18
#2018-09-03|1436.14
#2018-09-04|1416.25
#2018-09-05|1409.02
#2018-09-06|1402.55
#2018-09-07|1398.89
#2018-09-10|1406.56
#2018-09-11|1403.97
#2018-09-12|1414.64
#2018-09-13|1420.18
#2018-09-14|1423.63
#2018-09-17|1428.45
#2018-09-18|1432.24
#2018-09-19|1434.01
#2018-09-20|1453.39
#2018-09-21|1461.03
#2018-09-24|1457.43
#2018-09-25|1462.28
#2018-09-26|1461.57
#2018-09-27|1457.90
#2018-09-28|1439.26
#2018-10-01|1438.05
#2018-10-02|1426.30
#2018-10-03|1431.07
#2018-10-04|1412.83
#2018-10-05|1399.45
#2018-10-08|1379.66
#2018-10-09|1381.94
#2018-10-10|1367.01
#2018-10-11|1343.90
#2018-10-12|1344.20
#2018-10-15|1347.37
#2018-10-16|1369.24
#2018-10-17|1358.04
#2018-10-18|1346.26
#2018-10-19|1344.13
#2018-10-22|1335.86
#2018-10-23|1311.95
#2018-10-24|1302.18
#2018-10-25|1306.22
#2018-10-26|1294.91
#2018-10-29|1308.75
#2018-10-30|1305.48
#2018-10-31|1324.74
#2018-11-01|1340.18
#2018-11-02|1344.43
#2018-11-05|1345.54
#2018-11-06|1344.10
#2018-11-07|1364.53
#2018-11-08|1361.03
#2018-11-09|1346.36
#2018-11-12|1320.29
#2018-11-13|1330.86
#2018-11-14|1327.54
#2018-11-15|1316.95
#2018-11-16|1323.21
#2018-11-19|1321.07
#2018-11-20|1299.59
#2018-11-21|1313.10
#2018-11-22|1307.74
#2018-11-23|1303.87
#2018-11-26|1319.45
#2018-11-27|1311.09
#2018-11-28|1311.04
#2018-11-29|1326.72
#2018-11-30|1315.40
#2018-12-03|1332.79
#2018-12-04|1323.24
#2018-12-05|1307.27
#2018-12-06|1271.15
#2018-12-07|1280.85
#2018-12-10|1252.98
#2018-12-11|1265.75
#2018-12-12|1291.47
#2018-12-13|1287.19
#2018-12-14|1272.84
#2018-12-17|1262.57
#2018-12-18|1256.12
#2018-12-19|1266.41
#2018-12-20|1247.09
#2018-12-21|1246.53
#2018-12-24|1241.42
#2018-12-25|1241.21
#2018-12-26|1239.28
#2018-12-27|1220.58
#2018-12-28|1248.20
#2018-12-31|1253.74
#2019-01-01|1253.82
#2019-01-02|1243.71
#2019-01-03|1237.37
#2019-01-04|1273.78
#2019-01-07|1279.44
#2019-01-08|1287.33
#2019-01-09|1303.05
#2019-01-10|1308.81
#2019-01-11|1305.65
#2019-01-14|1298.88
#2019-01-15|1299.16
#2019-01-16|1302.42
#2019-01-17|1300.75
#2019-01-18|1321.43
#2019-01-21|1319.18
#2019-01-22|1313.39
#2019-01-23|1315.82
#2019-01-24|1316.50
#2019-01-25|1329.77
#2019-01-28|1321.06
#2019-01-29|1329.37
#2019-01-30|1334.90
#2019-01-31|1343.25
#2019-02-01|1344.98
#2019-02-04|1340.96
#2019-02-05|1356.57
#2019-02-06|1355.45
#2019-02-07|1332.80
#2019-02-08|1321.64
#2019-02-11|1325.91
#2019-02-12|1335.17
#2019-02-13|1339.86
#2019-02-14|1333.58
#2019-02-15|1350.36
#2019-02-18|1359.27
#2019-02-19|1359.69
#2019-02-20|1371.31
#2019-02-21|1368.27
#2019-02-22|1370.88
#2019-02-25|1375.66
#2019-02-26|1381.89
#2019-02-27|1380.80
#2019-02-28|1381.75
#2019-03-01|1386.98
#2019-03-04|1383.44
#2019-03-05|1383.06
#2019-03-06|1384.00
#2019-03-07|1367.43
#2019-03-08|1355.60
#2019-03-11|1364.35
#2019-03-12|1370.02
#2019-03-13|1382.38
#2019-03-14|1391.57
#2019-03-15|1404.01
#2019-03-18|1409.47
#2019-03-19|1418.66
#2019-03-20|1406.76
#2019-03-21|1408.20
#2019-03-22|1381.97
#2019-03-25|1379.32
#2019-03-26|1384.19
#2019-03-27|1380.84
#2019-03-28|1377.20
#2019-03-29|1385.96
#2019-04-01|1403.03
#2019-04-02|1403.50
#2019-04-03|1423.10
#2019-04-04|1418.65
#2019-04-05|1421.27
#2019-04-08|1423.81
#2019-04-09|1416.22
#2019-04-10|1418.48
#2019-04-11|1422.64
#2019-04-12|1430.76
#2019-04-15|1432.94
#2019-04-16|1436.48
#2019-04-17|1439.00
#2019-04-18|1434.74
#2019-04-19|1434.75
#2019-04-22|1433.78
#2019-04-23|1433.24
#2019-04-24|1430.85
#2019-04-25|1421.51
#2019-04-26|1427.30
#2019-04-29|1429.30
#2019-04-30|1434.30
#2019-05-01|1437.02
#2019-05-02|1423.65
#2019-05-03|1430.37
#2019-05-06|1418.79
#2019-05-07|1399.10
#2019-05-08|1402.96
#2019-05-09|1384.08
#2019-05-10|1390.97
#2019-05-13|1373.60
#2019-05-14|1383.61
#2019-05-15|1388.46
#2019-05-16|1402.71
#2019-05-17|1394.76
#2019-05-20|1382.22
#2019-05-21|1391.65
#2019-05-22|1386.84
#2019-05-23|1366.69
#2019-05-24|1380.77
#2019-05-27|1382.41
#2019-05-28|1377.31
#2019-05-29|1356.08
#2019-05-30|1361.45
#2019-05-31|1354.20
#2019-06-03|1365.75
#2019-06-04|1376.24
#2019-06-05|1384.33
#2019-06-06|1385.87
#2019-06-07|1405.44
#2019-06-10|1406.93
#2019-06-11|1416.37
#2019-06-12|1412.24
#2019-06-13|1408.62
#2019-06-14|1397.46
#2019-06-17|1395.85
#2019-06-18|1414.42
#2019-06-19|1418.68
#2019-06-20|1434.32
#2019-06-21|1432.68
#2019-06-24|1437.27
#2019-06-25|1434.63
#2019-06-26|1430.32
#2019-06-27|1430.45
#2019-06-28|1442.54
#2019-07-01|1445.91
#2019-07-02|1446.66
#2019-07-03|1456.47
#2019-07-04|1458.79
#2019-07-05|1440.81
#2019-07-08|1438.66
#2019-07-09|1429.34
#2019-07-10|1433.56
#2019-07-11|1432.63
#2019-07-12|1432.50
#2019-07-15|1437.13
#2019-07-16|1437.20
#2019-07-17|1431.55
#2019-07-18|1427.85
#2019-07-19|1430.46
#2019-07-22|1432.59
#2019-07-23|1436.74
#2019-07-24|1436.97
#2019-07-25|1431.19
#2019-07-26|1429.63
#2019-07-29|1431.09
#2019-07-30|1412.17
#2019-07-31|1413.95
#2019-08-01|1409.51
#2019-08-02|1381.16
#2019-08-05|1358.67
#2019-08-06|1353.86
#2019-08-07|1358.76
#2019-08-08|1380.06
#2019-08-09|1368.53
#2019-08-12|1365.31
#2019-08-13|1368.91
#2019-08-14|1340.81
#2019-08-15|1332.74
#2019-08-16|1347.89
#2019-08-19|1361.99
#2019-08-20|1353.02
#2019-08-21|1369.97
#2019-08-22|1363.93
#2019-08-23|1357.73
#2019-08-26|1356.74
#2019-08-27|1362.91
#2019-08-28|1357.26
#2019-08-29|1370.03
#2019-08-30|1374.13
#2019-09-02|1372.45
#2019-09-03|1369.15
#2019-09-04|1390.42
#2019-09-05|1402.98
#2019-09-06|1407.45
#2019-09-09|1406.03
#2019-09-10|1406.12
#2019-09-11|1412.75
#2019-09-12|1420.02
#2019-09-13|1432.28
#2019-09-16|1415.22
#2019-09-17|1418.91
#2019-09-18|1420.76
#2019-09-19|1427.97
#2019-09-20|1425.68
#2019-09-23|1412.38
#2019-09-24|1412.47
#2019-09-25|1398.90
#2019-09-26|1404.82
#2019-09-27|1412.09
#2019-09-30|1410.46
#2019-10-01|1394.80
#2019-10-02|1362.79
#2019-10-03|1367.10
#2019-10-04|1376.46
#2019-10-07|1387.49
#2019-10-08|1368.16
#2019-10-09|1375.79
#2019-10-10|1389.16
#2019-10-11|1424.07
#2019-10-14|1416.11
#2019-10-15|1432.47
#2019-10-16|1432.71
#2019-10-17|1440.85
#2019-10-18|1439.76
#2019-10-21|1449.98
#2019-10-22|1449.82
#2019-10-23|1449.03
#2019-10-24|1455.83
#2019-10-25|1455.85
#2019-10-28|1460.32
#2019-10-29|1461.00
#2019-10-30|1461.96
#2019-10-31|1458.90
#2019-11-01|1470.67
#2019-11-04|1484.11
#2019-11-05|1477.50
#2019-11-06|1480.44
#2019-11-07|1483.38
#2019-11-08|1475.96
#2019-11-11|1477.24
#2019-11-12|1479.54
#2019-11-13|1475.45
#2019-11-14|1470.66
#2019-11-15|1483.58
#2019-11-18|1486.82
#2019-11-19|1486.06
#2019-11-20|1478.93
#2019-11-21|1474.32
#2019-11-22|1475.05
#2019-11-25|1485.89
#2019-11-26|1486.69
#2019-11-27|1489.54
#2019-11-28|1489.07
#2019-11-29|1485.08
#2019-12-02|1469.63
#2019-12-03|1461.03
#2019-12-04|1479.14
#2019-12-05|1478.44
#2019-12-06|1489.70
#2019-12-09|1489.12
#2019-12-10|1487.32
#2019-12-11|1490.60
#2019-12-12|1500.24
#2019-12-13|1519.89
#2019-12-16|1540.06
#2019-12-17|1533.11
#2019-12-18|1528.53
#2019-12-19|1529.87
#2019-12-20|1536.43
#2019-12-23|1536.62
#2019-12-24|1540.16
#2019-12-25|1540.24
#2019-12-26|1541.76
#2019-12-27|1553.80
#2019-12-30|1547.04
#2019-12-31|1548.96
#2020-01-01|1548.97
#2020-01-02|1560.25
#2020-01-03|1550.16
#2020-01-06|1546.60
#2020-01-07|1543.62
#2020-01-08|1543.04
#2020-01-09|1545.75
#2020-01-10|1545.46
#2020-01-13|1545.24
#2020-01-14|1548.34
#2020-01-15|1552.70
#2020-01-16|1554.94
#2020-01-17|1562.35
#2020-01-20|1559.05
#2020-01-21|1558.32
#2020-01-22|1554.45
#2020-01-23|1539.15
#2020-01-24|1548.69
#2020-01-27|1512.11
#2020-01-28|1521.69
#2020-01-29|1528.04
#2020-01-30|1517.70
#2020-01-31|1507.77
#2020-02-03|1507.05
#2020-02-04|1529.70
#2020-02-05|1543.11
#2020-02-06|1545.54
#2020-02-07|1538.69
#2020-02-10|1533.87
#2020-02-11|1547.58
#2020-02-12|1554.97
#2020-02-13|1548.16
#2020-02-14|1546.09
#2020-02-17|1548.66
#2020-02-18|1541.29
#2020-02-19|1549.90
#2020-02-20|1538.74
#2020-02-21|1537.70
#2020-02-24|1479.40
#2020-02-25|1454.93
#2020-02-26|1455.16
#2020-02-27|1415.75
#2020-02-28|1365.19
#2020-03-02|1384.05
#2020-03-03|1411.09
#2020-03-04|1423.18
#2020-03-05|1408.09
#2020-03-06|1372.86
#2020-03-09|1281.60
#2020-03-10|1260.65
#2020-03-11|1242.39
#2020-03-12|1081.92
#2020-03-13|1094.75
#2020-03-16|1043.73
#2020-03-17|1048.37
#2020-03-18| 992.18
#2020-03-19|1008.23
#2020-03-20|1026.93
#2020-03-23| 989.04
#2020-03-24|1075.40
#2020-03-25|1112.56
#2020-03-26|1162.20
#2020-03-27|1127.27
#2020-03-30|1137.07
#2020-03-31|1152.41
#2020-04-01|1115.84
#2020-04-02|1115.37
#2020-04-03|1098.77
#2020-04-06|1137.77
#2020-04-07|1170.59
#2020-04-08|1169.52
#2020-04-09|1196.83
#2020-04-10|1196.79
#2020-04-13|1193.96
#2020-04-14|1207.77
#2020-04-15|1160.53
#2020-04-16|1160.82
#2020-04-17|1194.35
#2020-04-20|1201.48
#2020-04-21|1159.92
#2020-04-22|1176.70
#2020-04-23|1189.39
#2020-04-24|1175.50
#2020-04-27|1199.83
#2020-04-28|1218.97
#2020-04-29|1244.46
#2020-04-30|1231.18
#2020-05-01|1225.51
#2020-05-04|1185.35
#2020-05-05|1202.49
#2020-05-06|1193.29
#2020-05-07|1204.71
#2020-05-08|1226.17
#2020-05-11|1216.75
#2020-05-12|1224.87
#2020-05-13|1197.20
#2020-05-14|1168.30
#2020-05-15|1174.53
#2020-05-18|1226.97
#2020-05-19|1230.84
#2020-05-20|1247.90
#2020-05-21|1234.39
#2020-05-22|1228.12
#2020-05-25|1245.79
#2020-05-26|1270.98
#2020-05-27|1272.95
#2020-05-28|1302.40
#2020-05-29|1291.19
#2020-06-01|1307.51
#2020-06-02|1334.55
#2020-06-03|1372.48
#2020-06-04|1377.84
#2020-06-05|1407.62
#2020-06-08|1403.75
#2020-06-09|1392.67
#2020-06-10|1385.99
#2020-06-11|1333.65
#2020-06-12|1322.32
#2020-06-15|1321.00
#2020-06-16|1353.52
#2020-06-17|1362.12
#2020-06-18|1352.00
#2020-06-19|1355.93
#2020-06-22|1353.65
#2020-06-23|1381.17
#2020-06-24|1337.33
#2020-06-25|1339.02
#2020-06-26|1331.72
#2020-06-29|1342.44
#2020-06-30|1341.39
#2020-07-01|1348.61
#2020-07-02|1370.82
#2020-07-03|1362.45
#2020-07-06|1391.64
#2020-07-07|1380.20
#2020-07-08|1376.47
#2020-07-09|1362.58
#2020-07-10|1376.69
#2020-07-13|1396.24
#2020-07-14|1387.86
#2020-07-15|1414.28
#2020-07-16|1409.95
#2020-07-17|1410.78
#2020-07-20|1423.44
#2020-07-21|1434.84
#2020-07-22|1435.40
#2020-07-23|1435.71
#2020-07-24|1415.85
#2020-07-27|1429.76
#2020-07-28|1429.02
#2020-07-29|1433.80
#2020-07-30|1404.92
#2020-07-31|1396.14
#2020-08-03|1412.37
#2020-08-04|1414.18
#2020-08-05|1437.68
#2020-08-06|1423.25
#2020-08-07|1420.31
#2020-08-10|1422.94
#2020-08-11|1446.77
#2020-08-12|1466.94
#2020-08-13|1463.82
#2020-08-14|1445.79
#2020-08-17|1453.99
#2020-08-18|1453.02
#2020-08-19|1459.50
#2020-08-20|1437.02
#2020-08-21|1428.09
#2020-08-24|1454.06
#2020-08-25|1450.70
#2020-08-26|1463.02
#2020-08-27|1451.45
#2020-08-28|1457.63
#2020-08-31|1455.38
#2020-09-01|1451.64
#2020-09-02|1457.55
#2020-09-03|1438.67
#2020-09-04|1419.24
#2020-09-07|1444.80
#2020-09-08|1424.95
#2020-09-09|1449.81
#2020-09-10|1449.10
#2020-09-11|1445.96
#2020-09-14|1453.34
#2020-09-15|1460.06
#2020-09-16|1466.33
#2020-09-17|1456.68
#2020-09-18|1453.08
#2020-09-21|1391.87
#2020-09-22|1390.76
#2020-09-23|1393.83
#2020-09-24|1375.92
#2020-09-25|1372.75
#2020-09-28|1404.56
#2020-09-29|1407.86
#2020-09-30|1407.87
#2020-10-01|1412.35
#2020-10-02|1413.84
#2020-10-05|1435.02
#2020-10-06|1436.74
#2020-10-07|1430.79
#2020-10-08|1440.82
#2020-10-09|1457.12
#2020-10-12|1466.33
#2020-10-13|1449.37
#2020-10-14|1450.87
#2020-10-15|1414.22
#2020-10-16|1433.16
#2020-10-19|1438.65
#2020-10-20|1439.93
#2020-10-21|1428.11
#2020-10-22|1420.77
#2020-10-23|1430.34
#2020-10-26|1403.06
#2020-10-27|1391.13
#2020-10-28|1339.68
#2020-10-29|1327.36
#2020-10-30|1329.49
#2020-11-02|1348.74
#2020-11-03|1390.41
#2020-11-04|1415.71
#2020-11-05|1444.47
#2020-11-06|1448.13
#2020-11-09|1500.80
#2020-11-10|1514.16
#2020-11-11|1522.29
#2020-11-12|1517.04
#2020-11-13|1518.57
#2020-11-16|1540.41
#2020-11-17|1541.51
#2020-11-18|1549.29
#2020-11-19|1532.71
#2020-11-20|1542.40
#2020-11-23|1536.33
#2020-11-24|1558.03
#2020-11-25|1561.10
#2020-11-26|1560.13
#2020-11-27|1571.61
#2020-11-30|1556.34
#2020-12-01|1577.32
#2020-12-02|1582.57
#2020-12-03|1595.13
#2020-12-04|1602.88
#2020-12-07|1597.12
#2020-12-08|1598.03
#2020-12-09|1599.51
#2020-12-10|1597.64
#2020-12-11|1582.74
#2020-12-14|1592.51
#2020-12-15|1600.84
#2020-12-16|1618.46
#2020-12-17|1632.68
#2020-12-18|1626.10
#2020-12-21|1584.44
#2020-12-22|1596.92
#2020-12-23|1617.41
#2020-12-24|1619.90
#2020-12-25|1619.90
#2020-12-28|1633.61
#2020-12-29|1649.45
#2020-12-30|1652.16
#2020-12-31|1639.60
#2021-01-01|1639.60
#2021-01-04|1654.18
#2021-01-05|1652.43
#2021-01-06|1674.38
#2021-01-07|1680.62
#2021-01-08|1691.19
#2021-01-11|1665.77
#2021-01-12|1669.92
#2021-01-13|1672.07
#2021-01-14|1680.70
#2021-01-15|1657.91
#2021-01-18|1658.92
#2021-01-19|1664.17
#2021-01-20|1673.48
#2021-01-21|1679.61
#2021-01-22|1671.52
#2021-01-25|1651.80
#2021-01-26|1666.68
#2021-01-27|1637.86
#2021-01-28|1643.77
#2021-01-29|1619.13
#2021-02-01|1629.32
#2021-02-02|1643.41
#2021-02-03|1648.05
#2021-02-04|1652.51
#2021-02-05|1660.93
#2021-02-08|1669.38
#2021-02-09|1675.26
#2021-02-10|1676.56
#2021-02-11|1684.00
#2021-02-12|1692.34
#2021-02-15|1717.56
#2021-02-16|1714.32
#2021-02-17|1689.11
#2021-02-18|1680.69
#2021-02-19|1697.86
#2021-02-22|1692.65
#2021-02-23|1687.42
#2021-02-24|1690.91
#2021-02-25|1700.28
#2021-02-26|1660.31
#2021-03-01|1680.44
#2021-03-02|1685.11
#2021-03-03|1688.70
#2021-03-04|1679.17
#2021-03-05|1648.64
#2021-03-08|1673.10
#2021-03-09|1690.40
#2021-03-10|1698.98
#2021-03-11|1717.84
#2021-03-12|1710.27
#2021-03-15|1707.39
#2021-03-16|1718.71
#2021-03-17|1711.88
#2021-03-18|1722.85
#2021-03-19|1707.39
#2021-03-22|1711.90
#2021-03-23|1698.60
#2021-03-24|1693.14
#2021-03-25|1683.26
#2021-03-26|1702.83
#2021-03-29|1701.89
#2021-03-30|1708.16
#2021-03-31|1708.20
#2021-04-01|1721.55
#2021-04-02|1721.62
#2021-04-05|1728.83
#2021-04-06|1745.51
#2021-04-07|1750.37
#2021-04-08|1759.69
#2021-04-09|1759.84
#2021-04-12|1754.50
#2021-04-13|1759.92
#2021-04-14|1770.52
#2021-04-15|1779.75
#2021-04-16|1796.68
#2021-04-19|1802.15
#2021-04-20|1773.08
#2021-04-21|1780.28
#2021-04-22|1792.12
#2021-04-23|1794.10
#2021-04-26|1805.60
#2021-04-27|1803.88
#2021-04-28|1805.84
#2021-04-29|1805.44
#2021-04-30|1788.53
#2021-05-03|1803.94
#2021-05-04|1773.49
#2021-05-05|1800.74
#2021-05-06|1808.24
#2021-05-07|1837.96
#2021-05-10|1843.67
#2021-05-11|1808.03
#2021-05-12|1800.11
#2021-05-13|1797.03
#2021-05-14|1826.29
#2021-05-17|1828.61
#2021-05-18|1844.09
#2021-05-19|1816.52
#2021-05-20|1839.40
#2021-05-21|1845.71
#2021-05-24|1853.21
#2021-05-25|1857.16
#2021-05-26|1854.44
#2021-05-27|1857.37
#2021-05-28|1865.15
#2021-05-31|1864.12
#2021-06-01|1881.00
#2021-06-02|1881.20
#2021-06-03|1868.26
#2021-06-04|1879.44
#2021-06-07|1887.10
#2021-06-08|1888.10
#2021-06-09|1889.63
#2021-06-10|1888.42
#2021-06-11|1891.04
#2021-06-14|1896.95
#2021-06-15|1897.57
#2021-06-16|1899.56
#2021-06-17|1868.36
#2021-06-18|1826.35
#2021-06-21|1846.18
#2021-06-22|1848.74
#2021-06-23|1845.44
#2021-06-24|1856.92
#2021-06-25|1863.83
#2021-06-28|1848.46
#2021-06-29|1850.45
#2021-06-30|1830.31
#2021-07-01|1842.49
#2021-07-02|1843.98
#2021-07-05|1853.21
#2021-07-06|1838.52
#2021-07-07|1847.38
#2021-07-08|1824.94
#2021-07-09|1850.18
#2021-07-12|1862.68
#2021-07-13|1856.26
#2021-07-14|1854.17
#2021-07-15|1836.63
#2021-07-16|1829.63
#2021-07-19|1786.23
#2021-07-20|1788.92
#2021-07-21|1822.35
#2021-07-22|1833.39
#2021-07-23|1847.14
#2021-07-26|1853.63
#2021-07-27|1846.70
#2021-07-28|1855.88
#2021-07-29|1879.40
#2021-07-30|1866.54
#2021-08-02|1881.75
#2021-08-03|1881.44
#2021-08-04|1889.71
#2021-08-05|1896.27
#2021-08-06|1882.69
#2021-08-09|1882.56
#2021-08-10|1885.94
#2021-08-11|1897.32
#2021-08-12|1898.89
#2021-08-13|1912.14
#2021-08-16|1901.47
#2021-08-17|1890.58
#2021-08-18|1893.56
#2021-08-19|1860.47
#2021-08-20|1864.89
#2021-08-23|1887.83
#2021-08-24|1892.70
#2021-08-25|1891.66
#2021-08-26|1886.70
#2021-08-27|1900.55
#2021-08-30|1904.47
#2021-08-31|1899.69
#2021-09-01|1916.01
#2021-09-02|1924.14
#2021-09-03|1916.65
#2021-09-06|1924.70
#2021-09-07|1913.61
#2021-09-08|1888.50
#2021-09-09|1888.56
#2021-09-10|1885.75
#2021-09-13|1887.74
#2021-09-14|1888.17
#2021-09-15|1873.14
#2021-09-16|1870.74
#2021-09-17|1851.80
#2021-09-20|1818.72
#2021-09-21|1839.60
#2021-09-22|1859.60
#2021-09-23|1879.41
#2021-09-24|1856.76
#2021-09-27|1852.69
#2021-09-28|1810.56
#2021-09-29|1811.71
#2021-09-30|1808.14
#2021-10-01|1803.34
#2021-10-04|1799.73
#2021-10-05|1814.57
#2021-10-06|1788.42
#2021-10-07|1819.26
#2021-10-08|1817.34
#2021-10-11|1818.81
#2021-10-12|1814.91
#2021-10-13|1831.08
#2021-10-14|1854.14
#2021-10-15|1870.99
#2021-10-18|1861.77
#2021-10-19|1875.02
#2021-10-20|1881.59
#2021-10-21|1879.06
#2021-10-22|1886.37
#2021-10-25|1881.93
#2021-10-26|1892.90
#2021-10-27|1884.87
#2021-10-28|1901.68
#2021-10-29|1885.03
#2021-11-01|1901.01
#2021-11-02|1900.84
#2021-11-03|1908.89
#2021-11-04|1911.77
#2021-11-05|1913.81
#2021-11-08|1920.74
#2021-11-09|1916.45
#2021-11-10|1908.51
#2021-11-11|1907.61
#2021-11-12|1907.63
#2021-11-15|1911.04
#2021-11-16|1901.81
#2021-11-17|1897.37
#2021-11-18|1894.03
#2021-11-19|1881.39
#2021-11-22|1874.72
#2021-11-23|1846.52
#2021-11-24|1836.83
#2021-11-25|1847.41
#2021-11-26|1795.65
#2021-11-29|1801.32
#2021-11-30|1785.05
#2021-12-01|1827.71
#2021-12-02|1805.44
#2021-12-03|1789.08
#2021-12-06|1809.77
#2021-12-07|1848.70
#2021-12-08|1852.18
#2021-12-09|1842.43
#2021-12-10|1837.29
#2021-12-13|1823.40
#2021-12-14|1808.11
#2021-12-15|1808.30
#2021-12-16|1839.51
#2021-12-17|1825.05
#2021-12-20|1802.00
#2021-12-21|1824.39
#2021-12-22|1851.11
#2021-12-23|1867.43
#2021-12-24|1869.16
#2021-12-27|1879.14
#2021-12-28|1886.23
#2021-12-29|1892.78
#2021-12-30|1892.06
#2021-12-31|1895.31
#2022-01-03|1892.65
#2022-01-04|1911.64
#2022-01-05|1917.68
#2022-01-06|1888.07
#2022-01-07|1890.17
#2022-01-10|1858.64
#2022-01-11|1878.90
#2022-01-12|1905.52
#2022-01-13|1911.34
#2022-01-14|1889.02
#2022-01-17|1896.12
#2022-01-18|1867.34
#2022-01-19|1872.55
#2022-01-20|1883.25
#2022-01-21|1848.80
#2022-01-24|1771.23
#2022-01-25|1779.21
#2022-01-26|1810.54
#2022-01-27|1800.71
#2022-01-28|1785.53
#2022-01-31|1806.82
#2022-02-01|1835.99
#2022-02-02|1851.18
#2022-02-03|1839.56
#2022-02-04|1819.49
#2022-02-07|1831.93
#2022-02-08|1828.93
#2022-02-09|1861.85
#2022-02-10|1864.61
#2022-02-11|1844.65
#2022-02-14|1796.45
#2022-02-15|1829.53
#2022-02-16|1833.36
#2022-02-17|1820.71
#2022-02-18|1801.40
#2022-02-21|1775.99
#2022-02-22|1776.85
#2022-02-23|1769.48
#2022-02-24|1678.63
#2022-02-25|1754.56
#2022-02-28|1750.21
#2022-03-01|1697.21
#2022-03-02|1700.36
#2022-03-03|1667.41
#2022-03-04|1588.35
#2022-03-07|1563.04
#2022-03-08|1553.89
#2022-03-09|1647.20
#2022-03-10|1620.48
#2022-03-11|1629.17
#2022-03-14|1648.23
#2022-03-15|1641.11
#2022-03-16|1694.77
#2022-03-17|1721.70
#2022-03-18|1727.00
#2022-03-21|1728.94
#2022-03-22|1739.44
#2022-03-23|1719.97
#2022-03-24|1717.03
#2022-03-25|1715.27
#2022-03-28|1714.78
#2022-03-29|1765.45
#2022-03-30|1768.59
#2022-03-31|1746.77
#2022-04-01|1742.81
#2022-04-04|1751.17
#2022-04-05|1744.25
#2022-04-06|1715.39
#2022-04-07|1711.42
#2022-04-08|1728.41
#2022-04-11|1723.44
#2022-04-12|1714.86
#2022-04-13|1710.61
#2022-04-14|1710.54
#2022-04-15|1710.58
#2022-04-18|1710.38
#2022-04-19|1700.16
#2022-04-20|1724.60
#2022-04-21|1726.91
#2022-04-22|1686.75
#2022-04-25|1645.87
#2022-04-26|1623.86
#2022-04-27|1614.92
#2022-04-28|1624.82
#2022-04-29|1641.95
#2022-05-02|1616.30
#2022-05-03|1625.70
#2022-05-04|1610.12
#2022-05-05|1595.64
#2022-05-06|1574.49
#2022-05-09|1520.84
#2022-05-10|1532.84
#2022-05-11|1559.77
#2022-05-12|1529.33
#2022-05-13|1558.77
#2022-05-16|1562.00
#2022-05-17|1600.78
#2022-05-18|1580.24
#2022-05-19|1571.89
#2022-05-20|1578.66
#2022-05-23|1615.99
#2022-05-24|1605.37
#2022-05-25|1607.54
#2022-05-26|1626.98
#2022-05-27|1648.71
#2022-05-30|1670.82
#2022-05-31|1649.61
#2022-06-01|1627.36
#2022-06-02|1643.18
#2022-06-03|1639.52
#2022-06-06|1653.82
#2022-06-07|1646.85
#2022-06-08|1641.38
#2022-06-09|1607.53
#2022-06-10|1547.83
#2022-06-13|1493.03
#2022-06-14|1473.41
#2022-06-15|1494.59
#2022-06-16|1470.04
#2022-06-17|1466.45
#2022-06-20|1492.16
#2022-06-21|1501.46
#2022-06-22|1494.78
#2022-06-23|1472.55
#2022-06-24|1511.68
#2022-06-27|1528.27
#2022-06-28|1520.47
#2022-06-29|1504.19
#2022-06-30|1477.03
#2022-07-01|1468.08
#2022-07-04|1480.93
#2022-07-05|1425.88
#2022-07-06|1441.55
#2022-07-07|1466.71
#2022-07-08|1474.95
#2022-07-11|1453.71
#2022-07-12|1455.54
#2022-07-13|1449.30
#2022-07-14|1410.93
#2022-07-15|1446.83
#2022-07-18|1478.24
#2022-07-19|1505.37
#2022-07-20|1498.14
#2022-07-21|1501.71
#2022-07-22|1512.81
#2022-07-25|1511.94
#2022-07-26|1499.15
#2022-07-27|1504.44
#2022-07-28|1525.59
#2022-07-29|1550.35
#2022-08-01|1559.19
#2022-08-02|1542.35
#2022-08-03|1540.25
#2022-08-04|1555.75
#2022-08-05|1538.32
#2022-08-08|1558.21
#2022-08-09|1548.90
#2022-08-10|1584.41
#2022-08-11|1586.82
#2022-08-12|1573.86
#2022-08-15|1570.44
#2022-08-16|1571.31
#2022-08-17|1553.82
#2022-08-18|1555.31
#2022-08-19|1528.71
#2022-08-22|1502.88
#2022-08-23|1501.28
#2022-08-24|1504.23
#2022-08-25|1508.51
#2022-08-26|1489.22
#2022-08-29|1471.28
#2022-08-30|1462.13
#2022-08-31|1456.00
#2022-09-01|1412.60
#2022-09-02|1453.56
#2022-09-05|1430.39
#2022-09-06|1430.66
#2022-09-07|1428.35
#2022-09-08|1436.44
#2022-09-09|1471.44
#2022-09-12|1510.11
#2022-09-13|1469.10
#2022-09-14|1453.79
#2022-09-15|1443.77
#2022-09-16|1425.85
#2022-09-19|1421.34
#2022-09-20|1403.52
#2022-09-21|1399.36
#2022-09-22|1366.65
#2022-09-23|1319.01
#2022-09-26|1305.55
#2022-09-27|1300.50
#2022-09-28|1304.51
#2022-09-29|1299.19
#2022-09-30|1320.61
#2022-10-03|1334.31
#2022-10-04|1394.48
#2022-10-05|1365.69
#2022-10-06|1356.69
#2022-10-07|1333.97
#2022-10-10|1317.04
#2022-10-11|1310.41
#2022-10-12|1301.99
#2022-10-13|1314.78
#2022-10-14|1327.91
#2022-10-17|1362.21
#2022-10-18|1371.78
#2022-10-19|1354.93
#2022-10-20|1365.74
#2022-10-21|1350.59
#2022-10-24|1378.70
#2022-10-25|1410.72
#2022-10-26|1434.07
#2022-10-27|1427.23
#2022-10-28|1420.48
#2022-10-31|1416.32
#2022-11-01|1424.02
#2022-11-02|1420.35
#2022-11-03|1390.45
#2022-11-04|1436.75
#2022-11-07|1458.00
#2022-11-08|1477.81
#2022-11-09|1467.89
#2022-11-10|1531.04
#2022-11-11|1556.49
#2022-11-14|1557.99
#2022-11-15|1568.44
#2022-11-16|1558.13
#2022-11-17|1539.81
#2022-11-18|1562.05
#2022-11-21|1542.75
#2022-11-22|1560.71
#2022-11-23|1583.95
#2022-11-24|1597.20
#2022-11-25|1596.37
#2022-11-28|1584.33
#2022-11-29|1577.40
#2022-11-30|1579.00
#2022-12-01|1619.75
#2022-12-02|1615.48
#2022-12-05|1618.27
#2022-12-06|1604.67
#2022-12-07|1594.08
#2022-12-08|1598.17
#2022-12-09|1610.62
#2022-12-12|1599.44
#2022-12-13|1638.65
#2022-12-14|1638.60
#2022-12-15|1594.08
#2022-12-16|1570.07
#2022-12-19|1570.22
#2022-12-20|1572.80
#2022-12-21|1596.11
#2022-12-22|1579.73
#2022-12-23|1583.14
#2022-12-26|1583.03
#2022-12-27|1589.02
#2022-12-28|1583.45
#2022-12-29|1601.60
#2022-12-30|1582.68
#2023-01-02|1597.56
#2023-01-03|1601.75
#2023-01-04|1630.14
#2023-01-05|1613.80
#2023-01-06|1644.72
#2023-01-09|1681.15
#2023-01-10|1668.27
#2023-01-11|1677.63
#2023-01-12|1697.42
#2023-01-13|1710.23
#2023-01-16|1717.95
#2023-01-17|1720.58
#2023-01-18|1730.97
#2023-01-19|1697.55
#2023-01-20|1711.08
#2023-01-23|1725.73
#2023-01-24|1723.05
#2023-01-25|1721.38
#2023-01-26|1721.12
#2023-01-27|1723.82
#2023-01-30|1723.84
#2023-01-31|1716.98
#2023-02-01|1726.79
#2023-02-02|1753.32
#2023-02-03|1745.62
#2023-02-06|1711.97
#2023-02-07|1708.15
#2023-02-08|1716.53
#2023-02-09|1733.49
#2023-02-10|1703.79
#2023-02-13|1725.54
#2023-02-14|1726.95
#2023-02-15|1727.26
#2023-02-16|1730.54
#2023-02-17|1725.83
#2023-02-20|1730.84
#2023-02-21|1725.22
#2023-02-22|1709.69
#2023-02-23|1707.06
#2023-02-24|1679.97
#2023-02-27|1707.02
#2023-02-28|1703.91
#2023-03-01|1703.92
#2023-03-02|1702.00
#2023-03-03|1714.74
#2023-03-06|1728.37
#2023-03-07|1699.84
#2023-03-08|1695.54
#2023-03-09|1695.28
#2023-03-10|1691.36
#2023-03-13|1657.64
#2023-03-14|1680.64
#2023-03-15|1603.61
#2023-03-16|1634.79
#2023-03-17|1618.85
#2023-03-20|1645.15
#2023-03-21|1673.78
#2023-03-22|1680.18
#2023-03-23|1694.54
#2023-03-24|1652.90
#2023-03-27|1671.59
#2023-03-28|1678.50
#2023-03-29|1699.61
#2023-03-30|1730.77
#2023-03-31|1734.20
#2023-04-03|1737.78
#2023-04-04|1750.02
#2023-04-05|1736.42
#2023-04-06|1747.23
#2023-04-07|1747.23
#2023-04-10|1734.20
#2023-04-11|1756.34
#2023-04-12|1768.76
#2023-04-13|1788.62
#2023-04-14|1792.77
#2023-04-17|1779.30
#2023-04-18|1793.38
#2023-04-19|1790.18
#2023-04-20|1791.08
#2023-04-21|1795.20
#2023-04-24|1805.44
#2023-04-25|1789.96
#2023-04-26|1787.04
#2023-04-27|1786.77
#2023-04-28|1802.25
#2023-05-01|1794.00
#2023-05-02|1772.33
#2023-05-03|1789.96
#2023-05-04|1773.97
#2023-05-05|1794.40
#2023-05-08|1803.06
#2023-05-09|1787.60
#2023-05-10|1783.45
#2023-05-11|1775.69
#2023-05-12|1773.96
#2023-05-15|1779.39
#2023-05-16|1772.47
#2023-05-17|1763.65
#2023-05-18|1761.30
#2023-05-19|1775.18
#2023-05-22|1778.96
#2023-05-23|1765.23
#2023-05-24|1731.36
#2023-05-25|1719.81
#2023-05-26|1735.02
#2023-05-29|1733.69
#2023-05-30|1722.25
#2023-05-31|1694.32
#2023-06-01|1718.77
#2023-06-02|1744.63
#2023-06-05|1735.41
#2023-06-06|1738.78
#2023-06-07|1739.32
#2023-06-08|1749.95
#2023-06-09|1746.54
#2023-06-12|1747.81
#2023-06-13|1766.71
#2023-06-14|1781.33
#2023-06-15|1788.90
#2023-06-16|1800.21
#2023-06-19|1781.25
#2023-06-20|1766.12
#2023-06-21|1764.89
#2023-06-22|1756.91
#2023-06-23|1738.02
#2023-06-26|1740.01
#2023-06-27|1747.32
#2023-06-28|1751.58
#2023-06-29|1751.34
#2023-06-30|1774.75
#2023-07-03|1772.19
#2023-07-04|1773.63
#2023-07-05|1756.63
#2023-07-06|1714.80
#2023-07-07|1730.73
#2023-07-10|1737.42
#2023-07-11|1753.38
#2023-07-12|1801.74
#2023-07-13|1825.53
#2023-07-14|1830.39
#2023-07-17|1817.41
#2023-07-18|1830.03
#2023-07-19|1828.76
#2023-07-20|1828.50
#2023-07-21|1828.06
#2023-07-24|1823.90
#2023-07-25|1826.76
#2023-07-26|1821.00
#2023-07-27|1832.18
#2023-07-28|1836.24
#2023-07-31|1837.55
#2023-08-01|1813.86
#2023-08-02|1780.25
#2023-08-03|1771.04
#2023-08-04|1791.58
#2023-08-07|1789.44
#2023-08-08|1776.04
#2023-08-09|1790.16
#2023-08-10|1811.28
#2023-08-11|1785.15
#2023-08-14|1775.93
#2023-08-15|1765.47
#2023-08-16|1759.08
#2023-08-17|1741.64
#2023-08-18|1727.60
#2023-08-21|1730.81
#2023-08-22|1736.99
#2023-08-23|1743.39
#2023-08-24|1735.66
#2023-08-25|1723.79
#2023-08-28|1744.71
#2023-08-29|1765.02
#2023-08-30|1778.13
#2023-08-31|1762.52
#2023-09-01|1755.99
#2023-09-04|1751.72
#2023-09-05|1735.53
#2023-09-06|1725.43
#2023-09-07|1721.91
#2023-09-08|1727.36
#2023-09-11|1738.70
#2023-09-12|1730.27
#2023-09-13|1728.25
#2023-09-14|1742.11
#2023-09-15|1744.84
#2023-09-18|1727.08
#2023-09-19|1728.81
#2023-09-20|1749.68
#2023-09-21|1718.53
#2023-09-22|1713.76
#2023-09-25|1690.85
#2023-09-26|1680.14
#2023-09-27|1665.96
#2023-09-28|1679.49
#2023-09-29|1691.24
#2023-10-02|1660.08
#2023-10-03|1638.07
#2023-10-04|1637.09
#2023-10-05|1647.79
#2023-10-06|1661.82
#2023-10-09|1656.98
#2023-10-10|1698.04
#2023-10-11|1704.57
#2023-10-12|1694.66
#2023-10-13|1669.94
#2023-10-16|1680.42
#2023-10-17|1683.31
#2023-10-18|1659.29
#2023-10-19|1644.42
#2023-10-20|1625.84
#2023-10-23|1629.40
#2023-10-24|1632.54
#2023-10-25|1629.28
#2023-10-26|1616.24
#2023-10-27|1609.81
#2023-10-30|1622.19
#2023-10-31|1623.82
#2023-11-01|1629.50
#2023-11-02|1668.68
#2023-11-03|1690.62
#2023-11-06|1689.88
#2023-11-07|1677.62
#2023-11-08|1685.83
#2023-11-09|1701.47
#2023-11-10|1677.15
#2023-11-13|1690.91
#2023-11-14|1739.31
#2023-11-15|1752.04
#2023-11-16|1741.83
#2023-11-17|1760.65
#2023-11-20|1771.56
#2023-11-21|1768.12
#2023-11-22|1762.78
#2023-11-23|1774.91
#2023-11-24|1785.40
#2023-11-27|1778.80
#2023-11-28|1781.89
#2023-11-29|1789.17
#2023-11-30|1786.81
#2023-12-01|1792.38
#2023-12-04|1787.58
#2023-12-05|1792.26
#2023-12-06|1798.72
#2023-12-07|1792.87
#2023-12-08|1802.50
#2023-12-11|1802.91
#2023-12-12|1804.35
#2023-12-13|1805.39
#2023-12-14|1858.99
#2023-12-15|1847.12
#2023-12-18|1841.42
#2023-12-19|1861.07
#2023-12-20|1863.62
#2023-12-21|1863.00
#2023-12-22|1868.66
#2023-12-25|1868.30
#2023-12-26|1868.60
#2023-12-27|1888.49
#2023-12-28|1886.49
#2023-12-29|1881.13
#2024-01-01|1881.53
#2024-01-02|1861.48
#2024-01-03|1837.89
#2024-01-04|1859.31
#2024-01-05|1858.03
#2024-01-08|1863.87
#2024-01-09|1850.96
#2024-01-10|1855.67
#2024-01-11|1838.75
#2024-01-12|1857.70
#2024-01-15|1844.96
#2024-01-16|1827.58
#2024-01-17|1801.92
#2024-01-18|1813.03
#2024-01-19|1813.19
#2024-01-22|1827.46
#2024-01-23|1815.36
#2024-01-24|1848.22
#2024-01-25|1841.62
#2024-01-26|1867.35
#2024-01-29|1860.19
#2024-01-30|1868.76
#2024-01-31|1873.82
#2024-02-01|1860.28
#2024-02-02|1855.19
#2024-02-05|1840.48
#2024-02-06|1855.77
#2024-02-07|1853.05
#2024-02-08|1852.01
#2024-02-09|1854.22
#2024-02-12|1862.10
#2024-02-13|1835.85
#2024-02-14|1845.35
#2024-02-15|1864.86
#2024-02-16|1877.53
#2024-02-19|1879.88
#2024-02-20|1887.09
#2024-02-21|1881.35
#2024-02-22|1897.68
#2024-02-23|1906.33
#2024-02-26|1905.04
#2024-02-27|1908.10
#2024-02-28|1897.88
#2024-02-29|1895.96
#2024-03-01|1909.60
#2024-03-04|1913.01
#2024-03-05|1909.91
#2024-03-06|1923.31
#2024-03-07|1947.81
#2024-03-08|1954.51
#2024-03-11|1942.16
#2024-03-12|1957.91
#2024-03-13|1965.75
#2024-03-14|1952.63
#2024-03-15|1946.50
#2024-03-18|1941.64
#2024-03-19|1941.40
#2024-03-20|1941.73
#2024-03-21|1960.65
#2024-03-22|1953.28
#2024-03-25|1958.35
#2024-03-26|1961.58
#2024-03-27|1963.49
#2024-03-28|1964.93
#2024-03-29|1965.00
#2024-04-01|1954.68
#2024-04-02|1943.84
#2024-04-03|1959.72
#2024-04-04|1972.15
#2024-04-05|1947.91
#2024-04-08|1964.78
#2024-04-09|1954.37
#2024-04-10|1937.89
#2024-04-11|1922.87
#2024-04-12|1912.17
#2024-04-15|1912.21
#2024-04-16|1884.06
#2024-04-17|1886.25
#2024-04-18|1894.27
#2024-04-19|1895.93
#2024-04-22|1904.65
#2024-04-23|1934.59
#2024-04-24|1926.02
#2024-04-25|1918.02
#2024-04-26|1935.71
#2024-04-29|1946.22
#2024-04-30|1931.77
#2024-05-01|1927.45
#2024-05-02|1927.31
#2024-05-03|1950.36
#2024-05-06|1963.29
#2024-05-07|1985.76
#2024-05-08|1987.66
#2024-05-09|1998.06
#2024-05-10|2011.03
#2024-05-13|2019.64
#2024-05-14|2027.07
#2024-05-15|2045.45
#2024-05-16|2046.12
#2024-05-17|2045.96
#2024-05-20|2049.98
#2024-05-21|2046.95
#2024-05-22|2035.14
#2024-05-23|2034.28
#2024-05-24|2034.30
#2024-05-27|2042.97
#2024-05-28|2035.23
#2024-05-29|2002.36
#2024-05-30|2018.38
#2024-05-31|2027.04
#2024-06-03|2038.39
#2024-06-04|2027.69
#2024-06-05|2038.99
#2024-06-06|2054.35
#2024-06-07|2037.46
#2024-06-10|2018.83
#2024-06-11|1998.80
#2024-06-12|2043.64
#2024-06-13|2003.97
#2024-06-14|1971.13
#2024-06-17|1977.98
#2024-06-18|1997.37
#2024-06-19|1996.99
#2024-06-20|2009.16
#2024-06-21|1988.28
#2024-06-24|2010.63
#2024-06-25|1999.32
#2024-06-26|1984.68
#2024-06-27|1982.58
#2024-06-28|1980.33
#2024-07-01|1988.02
#2024-07-02|1981.98
#2024-07-03|2009.13
#2024-07-04|2021.81
#2024-07-05|2022.25
#2024-07-08|2023.96
#2024-07-09|2002.82
#2024-07-10|2021.07
#2024-07-11|2045.23
#2024-07-12|2068.04
#2024-07-15|2049.66
#2024-07-16|2038.14
#2024-07-17|2038.33
#2024-07-18|2032.73
#2024-07-19|2012.58
#2024-07-22|2029.57
#2024-07-23|2025.30
#2024-07-24|2015.07
#2024-07-25|2002.08
#2024-07-26|2018.82
#2024-07-29|2006.98
#2024-07-30|2013.91
#2024-07-31|2033.15
#2024-08-01|2004.16
#2024-08-02|1972.47
#2024-08-05|1936.51
#2024-08-06|1935.14
#2024-08-07|1964.88
#2024-08-08|1963.62
#2024-08-09|1977.61
#2024-08-12|1978.29
#2024-08-13|1992.84
#2024-08-14|2016.63
#2024-08-15|2032.40
#2024-08-16|2039.59
#2024-08-19|2066.04
#2024-08-20|2064.81
#2024-08-21|2073.86
#2024-08-22|2078.78
#2024-08-23|2100.69
#2024-08-26|2100.11
#2024-08-27|2101.98
#2024-08-28|2100.95
#2024-08-29|2105.49
#2024-08-30|2107.69
#2024-09-02|2106.83
#2024-09-03|2080.29
#2024-09-04|2070.48
#2024-09-05|2058.42
#2024-09-06|2043.76
#2024-09-09|2044.60
#2024-09-10|2030.02
#2024-09-11|2027.26
#2024-09-12|2049.93
#2024-09-13|2075.31
#2024-09-16|2078.00
#2024-09-17|2086.91
#2024-09-18|2076.57
#2024-09-19|2107.76
#2024-09-20|2081.86
#2024-09-23|2089.02
#2024-09-24|2105.35
#2024-09-25|2108.56
#2024-09-26|2134.58
#2024-09-27|2146.71
#2024-09-30|2123.31
#2024-10-01|2098.48
#2024-10-02|2090.76
#2024-10-03|2068.49
#2024-10-04|2069.39
#2024-10-07|2073.66
#2024-10-08|2061.18
#2024-10-09|2069.96
#2024-10-10|2061.68
#2024-10-11|2077.10
#2024-10-14|2080.50
#2024-10-15|2064.18
#2024-10-16|2056.78
#2024-10-17|2063.41
#2024-10-18|2073.49
#2024-10-21|2055.79
#2024-10-22|2047.69
#2024-10-23|2033.61
#2024-10-24|2038.67
#2024-10-25|2044.27
#2024-10-28|2050.28
#2024-10-29|2035.69
#2024-10-30|2024.19
#2024-10-31|1998.36
#2024-11-01|2017.56
#2024-11-04|2019.84
#2024-11-05|2022.74
#2024-11-06|1982.61
#2024-11-07|2010.12
#2024-11-08|1986.51
#2024-11-11|1989.07
#2024-11-12|1944.29
#2024-11-13|1938.53
#2024-11-14|1956.04
#2024-11-15|1934.67
#2024-11-18|1941.80
#2024-11-19|1936.01
#2024-11-20|1923.82
#2024-11-21|1930.89
#2024-11-22|1935.01
#2024-11-25|1950.79
#2024-11-26|1939.11
#2024-11-27|1951.26
#2024-11-28|1956.93
#2024-11-29|1969.15
#2024-12-02|1965.82
#2024-12-03|1982.44
#2024-12-04|1993.11
#2024-12-05|2009.60
#2024-12-06|2011.45
#2024-12-09|2021.16
#2024-12-10|1994.84
#2024-12-11|1997.54
#2024-12-12|1991.87
#2024-12-13|1983.77
#2024-12-16|1984.33
#2024-12-17|1973.95
#2024-12-18|1972.12
#2024-12-19|1925.35
#2024-12-20|1913.06
#2024-12-23|1914.39
#2024-12-24|1918.16
#2024-12-25|1918.40
#2024-12-26|1919.26
#2024-12-27|1935.69
#2024-12-30|1919.29
#2024-12-31|1925.11
#2025-01-01|1925.20
#2025-01-02|1922.95
#2025-01-03|1917.02
#2025-01-06|1952.55
#2025-01-07|1953.48
#2025-01-08|1934.59
#2025-01-09|1942.62
#2025-01-10|1917.53
#2025-01-13|1897.30
#2025-01-14|1914.23
#2025-01-15|1942.75
#2025-01-16|1959.38
#2025-01-17|1973.30
#2025-01-20|1993.18
#2025-01-21|2001.99
#2025-01-22|2012.36
#2025-01-23|2016.29
#2025-01-24|2039.22
#2025-01-27|2033.19
#2025-01-28|2026.70
#2025-01-29|2035.44
#2025-01-30|2054.88
#2025-01-31|2049.96
#2025-02-03|2016.60
#2025-02-04|2033.21
#2025-02-05|2051.02
#2025-02-06|2064.87
#2025-02-07|2053.28
#2025-02-10|2058.80
#2025-02-11|2067.07
#2025-02-12|2074.83
#2025-02-13|2109.28
#2025-02-14|2120.79
#2025-02-17|2125.52
#2025-02-18|2131.19
#2025-02-19|2103.36
#2025-02-20|2110.44
#2025-02-21|2116.69
#2025-02-24|2115.94
#2025-02-25|2124.31
#2025-02-26|2147.15
#2025-02-27|2120.25
#2025-02-28|2115.92
#2025-03-03|2155.40
#2025-03-04|2117.13
#2025-03-05|2184.98
#2025-03-06|2198.16
#2025-03-07|2198.20
#2025-03-10|2163.25
#2025-03-11|2145.82
#2025-03-12|2161.63
#2025-03-13|2147.52
#2025-03-14|2175.43
#2025-03-17|2202.76
#2025-03-18|2216.78
#2025-03-19|2209.17
#2025-03-20|2194.20
#2025-03-21|2173.05
#2025-03-24|2168.11
#2025-03-25|2184.27
#2025-03-26|2166.80
#2025-03-27|2162.99
#2025-03-28|2151.76
#2025-03-31|2114.89
#2025-04-01|2139.19
#2025-04-02|2137.04
#2025-04-03|2083.47
#2025-04-04|1999.76
#2025-04-07|1902.03
#2025-04-08|1952.41
#2025-04-09|1905.53
#2025-04-10|2002.73
#2025-04-11|2029.47
#2025-04-14|2090.79
#2025-04-15|2116.58
#2025-04-16|2123.41
#2025-04-17|2115.43
#2025-04-18|2115.29
#2025-04-21|2141.13
#2025-04-22|2145.81
#2025-04-23|2160.50
#2025-04-24|2173.00
#2025-04-25|2180.35
#2025-04-28|2194.40
#2025-04-29|2203.61
#2025-04-30|2211.32
#2025-05-01|2196.69
#2025-05-02|2250.15
#2025-05-05|2251.08
#2025-05-06|2247.42
#2025-05-07|2242.11
#2025-05-08|2235.16
#2025-05-09|2245.31
#2025-05-12|2242.19
#2025-05-13|2255.49
#2025-05-14|2261.30
#2025-05-15|2269.34
#2025-05-16|2272.96
#2025-05-19|2298.56
#2025-05-20|2318.31
#2025-05-21|2332.09
#2025-05-22|2304.38
#2025-05-23|2298.29
#2025-05-26|2329.68
#2025-05-27|2329.12
#2025-05-28|2309.43
#2025-05-29|2316.73
#2025-05-30|2318.86
#2025-06-02|2332.92
#2025-06-03|2326.64
#2025-06-04|2347.27
#2025-06-05|2355.98
#2025-06-06|2349.30
#2025-06-09|2352.74
#2025-06-10|2356.68
#2025-06-11|2362.00
#2025-06-12|2373.11
#2025-06-13|2343.49
#2025-06-16|2362.78
#2025-06-17|2330.57
#2025-06-18|2319.41
#2025-06-19|2293.26
#2025-06-20|2305.72
#2025-06-23|2309.10
#2025-06-24|2353.84
#2025-06-25|2337.38
#2025-06-26|2358.10
#2025-06-27|2384.93
#2025-06-30|2381.72
#2025-07-01|2386.57
#2025-07-02|2388.80
#2025-07-03|2398.61
#2025-07-04|2393.03
#2025-07-07|2394.54
#2025-07-08|2394.09
#2025-07-09|2417.15
#2025-07-10|2423.65
#2025-07-11|2402.26
#2025-07-14|2397.06
#2025-07-15|2376.35
#2025-07-16|2359.87
#2025-07-17|2380.16
#2025-07-18|2392.98
#2025-07-21|2402.99
#2025-07-22|2399.34
#2025-07-23|2426.74
#2025-07-24|2438.35
#2025-07-25|2423.24
#2025-07-28|2399.50
#2025-07-29|2383.00
#2025-07-30|2373.07
#2025-07-31|2350.11
#2025-08-01|2328.14
#2025-08-04|2351.10
#2025-08-05|2354.86
#2025-08-06|2366.15
#2025-08-07|2388.10
#2025-08-08|2398.52
#2025-08-11|2384.96
#2025-08-12|2401.55
#2025-08-13|2428.32
#2025-08-14|2429.87
#2025-08-15|2439.29
#2025-08-18|2431.21
#2025-08-19|2448.82
#2025-08-20|2450.88
#2025-08-21|2442.72
#2025-08-22|2475.68
#2025-08-25|2459.93
#2025-08-26|2433.78
#2025-08-27|2422.85
#2025-08-28|2434.17
#2025-08-29|2425.64
#2025-09-01|2432.65
#2025-09-02|2385.97
#2025-09-03|2401.67
#2025-09-04|2408.72
#2025-09-05|2427.02
#2025-09-08|2441.61
#2025-09-09|2440.68
#2025-09-10|2439.66
#2025-09-11|2451.63
#2025-09-12|2449.80
#2025-09-15|2465.39
#2025-09-16|2457.65
#2025-09-17|2456.75
#2025-09-18|2459.96
#2025-09-19|2453.09
#2025-09-22|2452.96
#2025-09-23|2464.67
#2025-09-24|2449.32
#2025-09-25|2419.16
#2025-09-26|2440.26
#2025-09-29|2453.56
#2025-09-30|2470.45
#2025-10-01|2497.43
#2025-10-02|2502.21
#2025-10-03|2521.73
#2025-10-06|2516.81
#2025-10-07|2501.96
#2025-10-08|2512.43
#2025-10-09|2496.78
#2025-10-10|2466.14
#2025-10-13|2473.38
#2025-10-14|2470.10
#2025-10-15|2490.05
#2025-10-16|2516.75
#2025-10-17|2490.29
#2025-10-20|2514.10
#2025-10-21|2506.05
#2025-10-22|2504.45
#2025-10-23|2515.98
#2025-10-24|2524.28
#2025-10-27|2530.84
#2025-10-28|2530.90
#2025-10-29|2530.66
#2025-10-30|2507.22
#2025-10-31|2490.18
#2025-11-03|2488.94
#2025-11-04|2471.74
#2025-11-05|2476.38
#2025-11-06|2473.39
#2025-11-07|2466.82
#2025-11-10|2496.94
#2025-11-11|2537.02
#2025-11-12|2556.08
#2025-11-13|2553.38
#2025-11-14|2521.06
#2025-11-17|2505.15
#2025-11-18|2458.69
#2025-11-19|2453.43
#2025-11-20|2458.63
#2025-11-21|2443.38
#2025-11-24|2455.25
#2025-11-25|2483.12
#2025-11-26|2516.27
#2025-11-27|2520.48
#2025-11-28|2529.34
#2025-12-01|2531.20
#2025-12-02|2527.36
#2025-12-03|2541.26
#2025-12-04|2555.14
#2025-12-05|2551.28
#2025-12-08|2544.12
#2025-12-09|2542.59
#2025-12-10|2547.33
#2025-12-11|2586.94
#2025-12-12|2571.26
#2025-12-15|2593.81
#2025-12-16|2583.97
#2025-12-17|2581.41
#2025-12-18|2600.07
#2025-12-19|2605.20
#2025-12-22|2615.44
#2025-12-23|2626.51
#2025-12-24|2627.81