Table Data - NASDAQ EMEA Small Cap NTR Index
| Title | NASDAQ EMEA Small Cap NTR Index |
|---|---|
| Series ID | NASDAQNQEMEASCN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-01-16 |
| Last Updated | 2026-01-16 10:45 PM CST |
| Notes | For more information about this series, see: NQEMEASCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 339.94 |
| 2001-04-02 | 337.32 |
| 2001-04-03 | 332.10 |
| 2001-04-04 | 334.36 |
| 2001-04-05 | 338.17 |
| 2001-04-06 | 340.33 |
| 2001-04-09 | 341.51 |
| 2001-04-10 | 341.66 |
| 2001-04-11 | 343.68 |
| 2001-04-12 | 347.63 |
| 2001-04-13 | . |
| 2001-04-16 | 344.93 |
| 2001-04-17 | 342.85 |
| 2001-04-18 | 346.69 |
| 2001-04-19 | 353.58 |
| 2001-04-20 | 356.03 |
| 2001-04-23 | 353.38 |
| 2001-04-24 | 353.41 |
| 2001-04-25 | 354.52 |
| 2001-04-26 | 357.87 |
| 2001-04-27 | 358.45 |
| 2001-04-30 | 361.31 |
| 2001-05-01 | 362.88 |
| 2001-05-02 | 364.39 |
| 2001-05-03 | 362.68 |
| 2001-05-04 | 363.48 |
| 2001-05-07 | 363.71 |
| 2001-05-08 | 362.56 |
| 2001-05-09 | 359.82 |
| 2001-05-10 | 361.90 |
| 2001-05-11 | 359.53 |
| 2001-05-14 | 357.08 |
| 2001-05-15 | 359.41 |
| 2001-05-16 | 361.23 |
| 2001-05-17 | 363.70 |
| 2001-05-18 | 364.93 |
| 2001-05-21 | 366.31 |
| 2001-05-22 | 366.11 |
| 2001-05-23 | 363.43 |
| 2001-05-24 | 361.35 |
| 2001-05-25 | 361.68 |
| 2001-05-28 | . |
| 2001-05-29 | 359.34 |
| 2001-05-30 | 358.25 |
| 2001-05-31 | 354.94 |
| 2001-06-01 | 354.40 |
| 2001-06-04 | 355.24 |
| 2001-06-05 | 357.19 |
| 2001-06-06 | 355.27 |
| 2001-06-07 | 355.81 |
| 2001-06-08 | 355.13 |
| 2001-06-11 | 350.49 |
| 2001-06-12 | 348.43 |
| 2001-06-13 | 350.13 |
| 2001-06-14 | 349.08 |
| 2001-06-15 | 346.68 |
| 2001-06-18 | 344.56 |
| 2001-06-19 | 343.13 |
| 2001-06-20 | 336.95 |
| 2001-06-21 | 338.67 |
| 2001-06-22 | 338.25 |
| 2001-06-25 | 338.91 |
| 2001-06-26 | 335.12 |
| 2001-06-27 | 334.16 |
| 2001-06-28 | 332.07 |
| 2001-06-29 | 332.85 |
| 2001-07-02 | 334.11 |
| 2001-07-03 | 332.97 |
| 2001-07-04 | . |
| 2001-07-05 | 326.02 |
| 2001-07-06 | 323.24 |
| 2001-07-09 | 323.08 |
| 2001-07-10 | 324.70 |
| 2001-07-11 | 322.91 |
| 2001-07-12 | 322.83 |
| 2001-07-13 | 322.03 |
| 2001-07-16 | 321.94 |
| 2001-07-17 | 318.30 |
| 2001-07-18 | 323.64 |
| 2001-07-19 | 325.51 |
| 2001-07-20 | 325.63 |
| 2001-07-23 | 324.10 |
| 2001-07-24 | 323.95 |
| 2001-07-25 | 323.12 |
| 2001-07-26 | 323.55 |
| 2001-07-27 | 324.43 |
| 2001-07-30 | 326.09 |
| 2001-07-31 | 328.49 |
| 2001-08-01 | 332.01 |
| 2001-08-02 | 335.12 |
| 2001-08-03 | 335.12 |
| 2001-08-06 | 332.21 |
| 2001-08-07 | 330.30 |
| 2001-08-08 | 327.92 |
| 2001-08-09 | 327.98 |
| 2001-08-10 | 329.93 |
| 2001-08-13 | 331.23 |
| 2001-08-14 | 332.15 |
| 2001-08-15 | 336.21 |
| 2001-08-16 | 335.26 |
| 2001-08-17 | 333.92 |
| 2001-08-20 | 331.18 |
| 2001-08-21 | 332.45 |
| 2001-08-22 | 334.77 |
| 2001-08-23 | 332.84 |
| 2001-08-24 | 335.08 |
| 2001-08-27 | 334.60 |
| 2001-08-28 | 332.80 |
| 2001-08-29 | 332.46 |
| 2001-08-30 | 329.26 |
| 2001-08-31 | 328.17 |
| 2001-09-03 | . |
| 2001-09-04 | 319.82 |
| 2001-09-05 | 317.10 |
| 2001-09-06 | 313.10 |
| 2001-09-07 | 312.68 |
| 2001-09-10 | 305.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 284.69 |
| 2001-09-18 | 281.44 |
| 2001-09-19 | 280.45 |
| 2001-09-20 | 268.12 |
| 2001-09-21 | 254.70 |
| 2001-09-24 | 262.62 |
| 2001-09-25 | 268.38 |
| 2001-09-26 | 271.89 |
| 2001-09-27 | 271.33 |
| 2001-09-28 | 274.57 |
| 2001-10-01 | 274.22 |
| 2001-10-02 | 272.25 |
| 2001-10-03 | 273.94 |
| 2001-10-04 | 279.73 |
| 2001-10-05 | 280.64 |
| 2001-10-08 | 278.86 |
| 2001-10-09 | 281.05 |
| 2001-10-10 | 283.30 |
| 2001-10-11 | 288.48 |
| 2001-10-12 | 289.59 |
| 2001-10-15 | 288.09 |
| 2001-10-16 | 290.77 |
| 2001-10-17 | 295.05 |
| 2001-10-18 | 290.86 |
| 2001-10-19 | 287.21 |
| 2001-10-22 | 285.51 |
| 2001-10-23 | 288.44 |
| 2001-10-24 | 290.12 |
| 2001-10-25 | 290.34 |
| 2001-10-26 | 293.15 |
| 2001-10-29 | 295.11 |
| 2001-10-30 | 290.38 |
| 2001-10-31 | 291.23 |
| 2001-11-01 | 292.92 |
| 2001-11-02 | 293.57 |
| 2001-11-05 | 295.22 |
| 2001-11-06 | 296.99 |
| 2001-11-07 | 299.25 |
| 2001-11-08 | 301.76 |
| 2001-11-09 | 302.09 |
| 2001-11-12 | 298.27 |
| 2001-11-13 | 301.54 |
| 2001-11-14 | 306.94 |
| 2001-11-15 | 309.39 |
| 2001-11-16 | 312.06 |
| 2001-11-19 | 314.86 |
| 2001-11-20 | 313.03 |
| 2001-11-21 | 309.84 |
| 2001-11-22 | . |
| 2001-11-23 | 311.08 |
| 2001-11-26 | 313.70 |
| 2001-11-27 | 313.64 |
| 2001-11-28 | 312.51 |
| 2001-11-29 | 311.03 |
| 2001-11-30 | 314.34 |
| 2001-12-03 | 310.46 |
| 2001-12-04 | 312.98 |
| 2001-12-05 | 318.87 |
| 2001-12-06 | 322.70 |
| 2001-12-07 | 323.50 |
| 2001-12-10 | 319.88 |
| 2001-12-11 | 319.56 |
| 2001-12-12 | 319.65 |
| 2001-12-13 | 315.92 |
| 2001-12-14 | 315.70 |
| 2001-12-17 | 318.59 |
| 2001-12-18 | 318.59 |
| 2001-12-19 | 315.70 |
| 2001-12-20 | 313.31 |
| 2001-12-21 | 312.20 |
| 2001-12-24 | 310.55 |
| 2001-12-25 | . |
| 2001-12-26 | 311.36 |
| 2001-12-27 | 316.94 |
| 2001-12-28 | 317.55 |
| 2001-12-31 | 320.57 |
| 2002-01-01 | . |
| 2002-01-02 | 324.14 |
| 2002-01-03 | 328.53 |
| 2002-01-04 | 330.09 |
| 2002-01-07 | 330.17 |
| 2002-01-08 | 328.39 |
| 2002-01-09 | 327.99 |
| 2002-01-10 | 327.46 |
| 2002-01-11 | 328.20 |
| 2002-01-14 | 325.87 |
| 2002-01-15 | 323.75 |
| 2002-01-16 | 317.81 |
| 2002-01-17 | 318.80 |
| 2002-01-18 | 318.92 |
| 2002-01-21 | . |
| 2002-01-22 | 317.85 |
| 2002-01-23 | 317.70 |
| 2002-01-24 | 318.56 |
| 2002-01-25 | 313.55 |
| 2002-01-28 | 312.84 |
| 2002-01-29 | 311.90 |
| 2002-01-30 | 309.13 |
| 2002-01-31 | 312.11 |
| 2002-02-01 | 312.67 |
| 2002-02-04 | 312.62 |
| 2002-02-05 | 310.41 |
| 2002-02-06 | 308.78 |
| 2002-02-07 | 308.47 |
| 2002-02-08 | 309.51 |
| 2002-02-11 | 312.36 |
| 2002-02-12 | 312.66 |
| 2002-02-13 | 311.91 |
| 2002-02-14 | 312.42 |
| 2002-02-15 | 313.35 |
| 2002-02-18 | . |
| 2002-02-19 | 308.80 |
| 2002-02-20 | 307.06 |
| 2002-02-21 | 308.01 |
| 2002-02-22 | 308.24 |
| 2002-02-25 | 308.75 |
| 2002-02-26 | 310.26 |
| 2002-02-27 | 311.40 |
| 2002-02-28 | 310.85 |
| 2002-03-01 | 313.57 |
| 2002-03-04 | 320.66 |
| 2002-03-05 | 320.21 |
| 2002-03-06 | 322.34 |
| 2002-03-07 | 327.52 |
| 2002-03-08 | 328.36 |
| 2002-03-11 | 328.52 |
| 2002-03-12 | 324.07 |
| 2002-03-13 | 324.55 |
| 2002-03-14 | 327.45 |
| 2002-03-15 | 328.54 |
| 2002-03-18 | 330.03 |
| 2002-03-19 | 331.34 |
| 2002-03-20 | 331.45 |
| 2002-03-21 | 330.98 |
| 2002-03-22 | 331.92 |
| 2002-03-25 | 330.64 |
| 2002-03-26 | 329.97 |
| 2002-03-27 | 329.58 |
| 2002-03-28 | 331.06 |
| 2002-03-29 | . |
| 2002-04-01 | 333.45 |
| 2002-04-02 | 334.74 |
| 2002-04-03 | 334.19 |
| 2002-04-04 | 333.32 |
| 2002-04-05 | 334.33 |
| 2002-04-08 | 330.53 |
| 2002-04-09 | 331.19 |
| 2002-04-10 | 332.92 |
| 2002-04-11 | 333.76 |
| 2002-04-12 | 332.11 |
| 2002-04-15 | 332.94 |
| 2002-04-16 | 335.65 |
| 2002-04-17 | 339.09 |
| 2002-04-18 | 339.99 |
| 2002-04-19 | 340.17 |
| 2002-04-22 | 339.53 |
| 2002-04-23 | 339.48 |
| 2002-04-24 | 340.34 |
| 2002-04-25 | 340.00 |
| 2002-04-26 | 340.89 |
| 2002-04-29 | 340.50 |
| 2002-04-30 | 340.20 |
| 2002-05-01 | 342.28 |
| 2002-05-02 | 342.39 |
| 2002-05-03 | 345.15 |
| 2002-05-06 | 345.33 |
| 2002-05-07 | 342.17 |
| 2002-05-08 | 344.42 |
| 2002-05-09 | 344.39 |
| 2002-05-10 | 345.25 |
| 2002-05-13 | 345.06 |
| 2002-05-14 | 344.42 |
| 2002-05-15 | 346.94 |
| 2002-05-16 | 347.93 |
| 2002-05-17 | 351.40 |
| 2002-05-20 | 351.13 |
| 2002-05-21 | 349.59 |
| 2002-05-22 | 349.22 |
| 2002-05-23 | 346.56 |
| 2002-05-24 | 346.87 |
| 2002-05-27 | . |
| 2002-05-28 | 348.08 |
| 2002-05-29 | 347.03 |
| 2002-05-30 | 346.92 |
| 2002-05-31 | 347.20 |
| 2002-06-03 | 347.24 |
| 2002-06-04 | 345.71 |
| 2002-06-05 | 343.49 |
| 2002-06-06 | 345.52 |
| 2002-06-07 | 342.03 |
| 2002-06-10 | 341.88 |
| 2002-06-11 | 342.25 |
| 2002-06-12 | 339.96 |
| 2002-06-13 | 337.48 |
| 2002-06-14 | 330.51 |
| 2002-06-17 | 332.64 |
| 2002-06-18 | 334.21 |
| 2002-06-19 | 332.60 |
| 2002-06-20 | 330.93 |
| 2002-06-21 | 331.32 |
| 2002-06-24 | 328.78 |
| 2002-06-25 | 330.25 |
| 2002-06-26 | 329.51 |
| 2002-06-27 | 331.70 |
| 2002-06-28 | 336.17 |
| 2002-07-01 | 336.83 |
| 2002-07-02 | 331.74 |
| 2002-07-03 | 324.99 |
| 2002-07-04 | . |
| 2002-07-05 | 329.25 |
| 2002-07-08 | 333.30 |
| 2002-07-09 | 334.28 |
| 2002-07-10 | 328.86 |
| 2002-07-11 | 322.39 |
| 2002-07-12 | 322.90 |
| 2002-07-15 | 321.69 |
| 2002-07-16 | 318.34 |
| 2002-07-17 | 319.76 |
| 2002-07-18 | 322.93 |
| 2002-07-19 | 320.22 |
| 2002-07-22 | 311.31 |
| 2002-07-23 | 302.64 |
| 2002-07-24 | 294.00 |
| 2002-07-25 | 301.12 |
| 2002-07-26 | 297.64 |
| 2002-07-29 | 301.31 |
| 2002-07-30 | 305.28 |
| 2002-07-31 | 303.60 |
| 2002-08-01 | 301.40 |
| 2002-08-02 | 300.08 |
| 2002-08-05 | 294.12 |
| 2002-08-06 | 287.22 |
| 2002-08-07 | 289.62 |
| 2002-08-08 | 291.42 |
| 2002-08-09 | 293.58 |
| 2002-08-12 | 293.63 |
| 2002-08-13 | 294.31 |
| 2002-08-14 | 295.23 |
| 2002-08-15 | 296.11 |
| 2002-08-16 | 298.30 |
| 2002-08-19 | 299.59 |
| 2002-08-20 | 299.12 |
| 2002-08-21 | 302.74 |
| 2002-08-22 | 303.03 |
| 2002-08-23 | 302.86 |
| 2002-08-26 | 302.93 |
| 2002-08-27 | 306.06 |
| 2002-08-28 | 302.84 |
| 2002-08-29 | 300.75 |
| 2002-08-30 | 299.91 |
| 2002-09-02 | . |
| 2002-09-03 | 298.27 |
| 2002-09-04 | 295.94 |
| 2002-09-05 | 293.18 |
| 2002-09-06 | 293.42 |
| 2002-09-09 | 291.58 |
| 2002-09-10 | 291.38 |
| 2002-09-11 | 292.70 |
| 2002-09-12 | 290.95 |
| 2002-09-13 | 288.52 |
| 2002-09-16 | 285.07 |
| 2002-09-17 | 283.85 |
| 2002-09-18 | 280.49 |
| 2002-09-19 | 278.90 |
| 2002-09-20 | 278.33 |
| 2002-09-23 | 273.37 |
| 2002-09-24 | 266.62 |
| 2002-09-25 | 267.81 |
| 2002-09-26 | 270.28 |
| 2002-09-27 | 270.28 |
| 2002-09-30 | 267.72 |
| 2002-10-01 | 265.07 |
| 2002-10-02 | 266.62 |
| 2002-10-03 | 264.32 |
| 2002-10-04 | 260.97 |
| 2002-10-07 | 257.52 |
| 2002-10-08 | 255.15 |
| 2002-10-09 | 254.73 |
| 2002-10-10 | 254.33 |
| 2002-10-11 | 261.57 |
| 2002-10-14 | 260.97 |
| 2002-10-15 | 269.24 |
| 2002-10-16 | 268.82 |
| 2002-10-17 | 272.55 |
| 2002-10-18 | 273.15 |
| 2002-10-21 | 274.12 |
| 2002-10-22 | 274.64 |
| 2002-10-23 | 271.80 |
| 2002-10-24 | 273.05 |
| 2002-10-25 | 273.34 |
| 2002-10-28 | 277.67 |
| 2002-10-29 | 274.13 |
| 2002-10-30 | 276.55 |
| 2002-10-31 | 280.57 |
| 2002-11-01 | 281.51 |
| 2002-11-04 | 287.21 |
| 2002-11-05 | 288.96 |
| 2002-11-06 | 288.79 |
| 2002-11-07 | 290.06 |
| 2002-11-08 | 289.67 |
| 2002-11-11 | 287.07 |
| 2002-11-12 | 287.79 |
| 2002-11-13 | 286.79 |
| 2002-11-14 | 288.01 |
| 2002-11-15 | 289.84 |
| 2002-11-18 | 292.46 |
| 2002-11-19 | 292.33 |
| 2002-11-20 | 289.40 |
| 2002-11-21 | 293.99 |
| 2002-11-22 | 295.17 |
| 2002-11-25 | 293.91 |
| 2002-11-26 | 291.64 |
| 2002-11-27 | 293.26 |
| 2002-11-28 | . |
| 2002-11-29 | 299.76 |
| 2002-12-02 | 301.32 |
| 2002-12-03 | 298.18 |
| 2002-12-04 | 297.81 |
| 2002-12-05 | 296.88 |
| 2002-12-06 | 296.37 |
| 2002-12-09 | 293.83 |
| 2002-12-10 | 293.77 |
| 2002-12-11 | 295.20 |
| 2002-12-12 | 294.27 |
| 2002-12-13 | 293.45 |
| 2002-12-16 | 293.31 |
| 2002-12-17 | 294.00 |
| 2002-12-18 | 291.29 |
| 2002-12-19 | 289.93 |
| 2002-12-20 | 291.14 |
| 2002-12-23 | 290.03 |
| 2002-12-24 | 291.07 |
| 2002-12-25 | . |
| 2002-12-26 | 291.63 |
| 2002-12-27 | 290.94 |
| 2002-12-30 | 292.81 |
| 2002-12-31 | 294.50 |
| 2003-01-01 | . |
| 2003-01-02 | 295.71 |
| 2003-01-03 | 299.47 |
| 2003-01-06 | 301.50 |
| 2003-01-07 | 299.95 |
| 2003-01-08 | 296.02 |
| 2003-01-09 | 298.30 |
| 2003-01-10 | 301.16 |
| 2003-01-13 | 302.43 |
| 2003-01-14 | 303.68 |
| 2003-01-15 | 302.60 |
| 2003-01-16 | 302.64 |
| 2003-01-17 | 301.67 |
| 2003-01-20 | . |
| 2003-01-21 | 299.42 |
| 2003-01-22 | 297.09 |
| 2003-01-23 | 298.09 |
| 2003-01-24 | 298.53 |
| 2003-01-27 | 292.68 |
| 2003-01-28 | 291.02 |
| 2003-01-29 | 289.23 |
| 2003-01-30 | 289.28 |
| 2003-01-31 | 288.91 |
| 2003-02-03 | 291.52 |
| 2003-02-04 | 291.33 |
| 2003-02-05 | 290.67 |
| 2003-02-06 | 288.86 |
| 2003-02-07 | 287.05 |
| 2003-02-10 | 284.45 |
| 2003-02-11 | 284.53 |
| 2003-02-12 | 282.34 |
| 2003-02-13 | 283.29 |
| 2003-02-14 | 283.61 |
| 2003-02-17 | . |
| 2003-02-18 | 284.29 |
| 2003-02-19 | 284.55 |
| 2003-02-20 | 285.15 |
| 2003-02-21 | 284.85 |
| 2003-02-24 | 283.04 |
| 2003-02-25 | 278.25 |
| 2003-02-26 | 278.01 |
| 2003-02-27 | 276.94 |
| 2003-02-28 | 279.91 |
| 2003-03-03 | 282.11 |
| 2003-03-04 | 280.92 |
| 2003-03-05 | 281.65 |
| 2003-03-06 | 280.26 |
| 2003-03-07 | 278.63 |
| 2003-03-10 | 275.47 |
| 2003-03-11 | 273.17 |
| 2003-03-12 | 269.80 |
| 2003-03-13 | 270.76 |
| 2003-03-14 | 273.15 |
| 2003-03-17 | 273.31 |
| 2003-03-18 | 276.27 |
| 2003-03-19 | 277.94 |
| 2003-03-20 | 278.78 |
| 2003-03-21 | 281.34 |
| 2003-03-24 | 279.49 |
| 2003-03-25 | 280.11 |
| 2003-03-26 | 281.33 |
| 2003-03-27 | 280.23 |
| 2003-03-28 | 280.28 |
| 2003-03-31 | 280.80 |
| 2003-04-01 | 281.50 |
| 2003-04-02 | 283.84 |
| 2003-04-03 | 284.66 |
| 2003-04-04 | 285.02 |
| 2003-04-07 | 290.57 |
| 2003-04-08 | 289.67 |
| 2003-04-09 | 291.09 |
| 2003-04-10 | 292.95 |
| 2003-04-11 | 293.52 |
| 2003-04-14 | 295.67 |
| 2003-04-15 | 298.71 |
| 2003-04-16 | 301.86 |
| 2003-04-17 | 303.72 |
| 2003-04-18 | . |
| 2003-04-21 | 301.94 |
| 2003-04-22 | 306.06 |
| 2003-04-23 | 311.21 |
| 2003-04-24 | 312.74 |
| 2003-04-25 | 311.63 |
| 2003-04-28 | 313.61 |
| 2003-04-29 | 315.50 |
| 2003-04-30 | 320.21 |
| 2003-05-01 | 322.80 |
| 2003-05-02 | 323.80 |
| 2003-05-05 | 328.41 |
| 2003-05-06 | 333.48 |
| 2003-05-07 | 334.49 |
| 2003-05-08 | 333.36 |
| 2003-05-09 | 334.33 |
| 2003-05-12 | 337.09 |
| 2003-05-13 | 337.71 |
| 2003-05-14 | 339.28 |
| 2003-05-15 | 340.86 |
| 2003-05-16 | 345.52 |
| 2003-05-19 | 342.92 |
| 2003-05-20 | 342.22 |
| 2003-05-21 | 340.78 |
| 2003-05-22 | 343.20 |
| 2003-05-23 | 346.20 |
| 2003-05-26 | . |
| 2003-05-27 | 348.70 |
| 2003-05-28 | 350.50 |
| 2003-05-29 | 354.44 |
| 2003-05-30 | 354.83 |
| 2003-06-02 | 358.79 |
| 2003-06-03 | 357.20 |
| 2003-06-04 | 359.78 |
| 2003-06-05 | 366.58 |
| 2003-06-06 | 369.86 |
| 2003-06-09 | 368.49 |
| 2003-06-10 | 365.73 |
| 2003-06-11 | 370.92 |
| 2003-06-12 | 372.63 |
| 2003-06-13 | 372.48 |
| 2003-06-16 | 376.35 |
| 2003-06-17 | 379.03 |
| 2003-06-18 | 375.31 |
| 2003-06-19 | 372.31 |
| 2003-06-20 | 370.07 |
| 2003-06-23 | 365.27 |
| 2003-06-24 | 361.30 |
| 2003-06-25 | 364.19 |
| 2003-06-26 | 360.23 |
| 2003-06-27 | 360.95 |
| 2003-06-30 | 361.88 |
| 2003-07-01 | 362.23 |
| 2003-07-02 | 364.98 |
| 2003-07-03 | 366.16 |
| 2003-07-04 | . |
| 2003-07-07 | 366.52 |
| 2003-07-08 | 367.61 |
| 2003-07-09 | 367.81 |
| 2003-07-10 | 366.84 |
| 2003-07-11 | 366.81 |
| 2003-07-14 | 370.58 |
| 2003-07-15 | 369.89 |
| 2003-07-16 | 368.85 |
| 2003-07-17 | 365.46 |
| 2003-07-18 | 366.83 |
| 2003-07-21 | 369.41 |
| 2003-07-22 | 369.73 |
| 2003-07-23 | 373.04 |
| 2003-07-24 | 376.75 |
| 2003-07-25 | 378.81 |
| 2003-07-28 | 379.95 |
| 2003-07-29 | 380.83 |
| 2003-07-30 | 378.51 |
| 2003-07-31 | 377.26 |
| 2003-08-01 | 378.81 |
| 2003-08-04 | 380.34 |
| 2003-08-05 | 381.66 |
| 2003-08-06 | 379.07 |
| 2003-08-07 | 379.30 |
| 2003-08-08 | 378.44 |
| 2003-08-11 | 378.38 |
| 2003-08-12 | 379.71 |
| 2003-08-13 | 382.86 |
| 2003-08-14 | 383.55 |
| 2003-08-15 | 385.01 |
| 2003-08-18 | 385.40 |
| 2003-08-19 | 387.03 |
| 2003-08-20 | 387.65 |
| 2003-08-21 | 387.10 |
| 2003-08-22 | 386.15 |
| 2003-08-25 | 386.01 |
| 2003-08-26 | 383.75 |
| 2003-08-27 | 385.47 |
| 2003-08-28 | 387.41 |
| 2003-08-29 | 391.26 |
| 2003-09-01 | . |
| 2003-09-02 | 394.00 |
| 2003-09-03 | 400.02 |
| 2003-09-04 | 400.93 |
| 2003-09-05 | 404.06 |
| 2003-09-08 | 406.00 |
| 2003-09-09 | 405.51 |
| 2003-09-10 | 401.82 |
| 2003-09-11 | 401.96 |
| 2003-09-12 | 405.72 |
| 2003-09-15 | 407.86 |
| 2003-09-16 | 406.57 |
| 2003-09-17 | 410.26 |
| 2003-09-18 | 412.24 |
| 2003-09-19 | 415.62 |
| 2003-09-22 | 414.68 |
| 2003-09-23 | 414.14 |
| 2003-09-24 | 414.60 |
| 2003-09-25 | 411.14 |
| 2003-09-26 | 407.18 |
| 2003-09-29 | 409.13 |
| 2003-09-30 | 409.10 |
| 2003-10-01 | 411.91 |
| 2003-10-02 | 414.70 |
| 2003-10-03 | 417.86 |
| 2003-10-06 | 421.14 |
| 2003-10-07 | 422.77 |
| 2003-10-08 | 425.18 |
| 2003-10-09 | 426.89 |
| 2003-10-10 | 429.52 |
| 2003-10-13 | 429.28 |
| 2003-10-14 | 431.10 |
| 2003-10-15 | 433.60 |
| 2003-10-16 | 435.53 |
| 2003-10-17 | 433.81 |
| 2003-10-20 | 434.03 |
| 2003-10-21 | 435.58 |
| 2003-10-22 | 435.52 |
| 2003-10-23 | 432.78 |
| 2003-10-24 | 434.70 |
| 2003-10-27 | 434.75 |
| 2003-10-28 | 435.20 |
| 2003-10-29 | 438.47 |
| 2003-10-30 | 440.14 |
| 2003-10-31 | 439.39 |
| 2003-11-03 | 438.53 |
| 2003-11-04 | 439.46 |
| 2003-11-05 | 437.75 |
| 2003-11-06 | 436.44 |
| 2003-11-07 | 441.19 |
| 2003-11-10 | 441.44 |
| 2003-11-11 | 439.18 |
| 2003-11-12 | 444.45 |
| 2003-11-13 | 448.34 |
| 2003-11-14 | 450.12 |
| 2003-11-17 | 445.87 |
| 2003-11-18 | 449.66 |
| 2003-11-19 | 448.15 |
| 2003-11-20 | 446.72 |
| 2003-11-21 | 448.38 |
| 2003-11-24 | 447.63 |
| 2003-11-25 | 451.07 |
| 2003-11-26 | 455.15 |
| 2003-11-27 | . |
| 2003-11-28 | 460.47 |
| 2003-12-01 | 462.98 |
| 2003-12-02 | 466.90 |
| 2003-12-03 | 468.82 |
| 2003-12-04 | 467.30 |
| 2003-12-05 | 469.05 |
| 2003-12-08 | 470.55 |
| 2003-12-09 | 472.43 |
| 2003-12-10 | 470.18 |
| 2003-12-11 | 467.03 |
| 2003-12-12 | 471.16 |
| 2003-12-15 | 474.24 |
| 2003-12-16 | 472.53 |
| 2003-12-17 | 474.11 |
| 2003-12-18 | 475.28 |
| 2003-12-19 | 474.13 |
| 2003-12-22 | 474.81 |
| 2003-12-23 | 476.07 |
| 2003-12-24 | 478.39 |
| 2003-12-25 | . |
| 2003-12-26 | 478.37 |
| 2003-12-29 | 480.86 |
| 2003-12-30 | 485.11 |
| 2003-12-31 | 488.36 |
| 2004-01-01 | . |
| 2004-01-02 | 491.84 |
| 2004-01-05 | 498.83 |
| 2004-01-06 | 501.97 |
| 2004-01-07 | 501.05 |
| 2004-01-08 | 507.30 |
| 2004-01-09 | 512.67 |
| 2004-01-12 | 511.00 |
| 2004-01-13 | 512.90 |
| 2004-01-14 | 512.70 |
| 2004-01-15 | 510.88 |
| 2004-01-16 | 507.80 |
| 2004-01-19 | . |
| 2004-01-20 | 517.08 |
| 2004-01-21 | 519.31 |
| 2004-01-22 | 522.53 |
| 2004-01-23 | 521.28 |
| 2004-01-26 | 516.16 |
| 2004-01-27 | 520.08 |
| 2004-01-28 | 519.29 |
| 2004-01-29 | 508.40 |
| 2004-01-30 | 512.23 |
| 2004-02-02 | 513.99 |
| 2004-02-03 | 517.95 |
| 2004-02-04 | 514.65 |
| 2004-02-05 | 517.84 |
| 2004-02-06 | 524.21 |
| 2004-02-09 | 527.60 |
| 2004-02-10 | 529.17 |
| 2004-02-11 | 530.33 |
| 2004-02-12 | 539.15 |
| 2004-02-13 | 538.57 |
| 2004-02-16 | . |
| 2004-02-17 | 543.91 |
| 2004-02-18 | 545.93 |
| 2004-02-19 | 541.95 |
| 2004-02-20 | 537.34 |
| 2004-02-23 | 537.18 |
| 2004-02-24 | 538.36 |
| 2004-02-25 | 534.75 |
| 2004-02-26 | 530.70 |
| 2004-02-27 | 532.65 |
| 2004-03-01 | 538.11 |
| 2004-03-02 | 534.41 |
| 2004-03-03 | 526.90 |
| 2004-03-04 | 529.57 |
| 2004-03-05 | 540.29 |
| 2004-03-08 | 540.66 |
| 2004-03-09 | 538.84 |
| 2004-03-10 | 526.95 |
| 2004-03-11 | 516.81 |
| 2004-03-12 | 516.75 |
| 2004-03-15 | 511.12 |
| 2004-03-16 | 515.63 |
| 2004-03-17 | 515.72 |
| 2004-03-18 | 520.67 |
| 2004-03-19 | 520.17 |
| 2004-03-22 | 513.69 |
| 2004-03-23 | 513.24 |
| 2004-03-24 | 509.74 |
| 2004-03-25 | 512.18 |
| 2004-03-26 | 511.46 |
| 2004-03-29 | 516.46 |
| 2004-03-30 | 518.29 |
| 2004-03-31 | 523.82 |
| 2004-04-01 | 530.57 |
| 2004-04-02 | 525.42 |
| 2004-04-05 | 521.99 |
| 2004-04-06 | 523.89 |
| 2004-04-07 | 529.88 |
| 2004-04-08 | 528.87 |
| 2004-04-09 | . |
| 2004-04-12 | 527.67 |
| 2004-04-13 | 523.04 |
| 2004-04-14 | 517.02 |
| 2004-04-15 | 516.53 |
| 2004-04-16 | 521.96 |
| 2004-04-19 | 523.31 |
| 2004-04-20 | 521.75 |
| 2004-04-21 | 516.07 |
| 2004-04-22 | 516.59 |
| 2004-04-23 | 518.12 |
| 2004-04-26 | 521.65 |
| 2004-04-27 | 523.02 |
| 2004-04-28 | 516.74 |
| 2004-04-29 | 514.36 |
| 2004-04-30 | 513.29 |
| 2004-05-03 | 513.00 |
| 2004-05-04 | 518.44 |
| 2004-05-05 | 519.94 |
| 2004-05-06 | 513.87 |
| 2004-05-07 | 506.74 |
| 2004-05-10 | 491.69 |
| 2004-05-11 | 492.21 |
| 2004-05-12 | 494.54 |
| 2004-05-13 | 493.65 |
| 2004-05-14 | 493.01 |
| 2004-05-17 | 489.90 |
| 2004-05-18 | 491.28 |
| 2004-05-19 | 500.94 |
| 2004-05-20 | 495.49 |
| 2004-05-21 | 500.49 |
| 2004-05-24 | 501.85 |
| 2004-05-25 | 505.99 |
| 2004-05-26 | 509.11 |
| 2004-05-27 | 517.25 |
| 2004-05-28 | 517.06 |
| 2004-05-31 | . |
| 2004-06-01 | 517.27 |
| 2004-06-02 | 521.04 |
| 2004-06-03 | 519.82 |
| 2004-06-04 | 521.80 |
| 2004-06-07 | 526.49 |
| 2004-06-08 | 526.44 |
| 2004-06-09 | 521.40 |
| 2004-06-10 | 521.78 |
| 2004-06-11 | . |
| 2004-06-14 | 517.92 |
| 2004-06-15 | 518.87 |
| 2004-06-16 | 519.57 |
| 2004-06-17 | 521.67 |
| 2004-06-18 | 525.31 |
| 2004-06-21 | 525.42 |
| 2004-06-22 | 523.92 |
| 2004-06-23 | 524.90 |
| 2004-06-24 | 529.46 |
| 2004-06-25 | 529.07 |
| 2004-06-28 | 534.11 |
| 2004-06-29 | 530.13 |
| 2004-06-30 | 532.89 |
| 2004-07-01 | 532.95 |
| 2004-07-02 | 536.66 |
| 2004-07-05 | . |
| 2004-07-06 | 532.81 |
| 2004-07-07 | 536.37 |
| 2004-07-08 | 536.95 |
| 2004-07-09 | 535.98 |
| 2004-07-12 | 536.63 |
| 2004-07-13 | 533.89 |
| 2004-07-14 | 533.86 |
| 2004-07-15 | 531.85 |
| 2004-07-16 | 536.88 |
| 2004-07-19 | 534.75 |
| 2004-07-20 | 530.85 |
| 2004-07-21 | 527.41 |
| 2004-07-22 | 525.07 |
| 2004-07-23 | 519.51 |
| 2004-07-26 | 518.12 |
| 2004-07-27 | 514.84 |
| 2004-07-28 | 514.76 |
| 2004-07-29 | 517.89 |
| 2004-07-30 | 517.91 |
| 2004-08-02 | 517.86 |
| 2004-08-03 | 520.03 |
| 2004-08-04 | 516.76 |
| 2004-08-05 | 517.15 |
| 2004-08-06 | 519.56 |
| 2004-08-09 | 514.17 |
| 2004-08-10 | 517.43 |
| 2004-08-11 | 511.31 |
| 2004-08-12 | 510.28 |
| 2004-08-13 | 515.17 |
| 2004-08-16 | 516.01 |
| 2004-08-17 | 517.44 |
| 2004-08-18 | 515.94 |
| 2004-08-19 | 520.50 |
| 2004-08-20 | 519.45 |
| 2004-08-23 | 518.83 |
| 2004-08-24 | 515.54 |
| 2004-08-25 | 515.17 |
| 2004-08-26 | 517.08 |
| 2004-08-27 | 516.42 |
| 2004-08-30 | 516.41 |
| 2004-08-31 | 518.98 |
| 2004-09-01 | 521.36 |
| 2004-09-02 | 523.19 |
| 2004-09-03 | 520.22 |
| 2004-09-06 | . |
| 2004-09-07 | 523.63 |
| 2004-09-08 | 526.31 |
| 2004-09-09 | 527.18 |
| 2004-09-10 | 534.82 |
| 2004-09-13 | 535.15 |
| 2004-09-14 | 536.57 |
| 2004-09-15 | 530.57 |
| 2004-09-16 | 532.18 |
| 2004-09-17 | 534.99 |
| 2004-09-20 | 533.14 |
| 2004-09-21 | 539.12 |
| 2004-09-22 | 537.85 |
| 2004-09-23 | 537.88 |
| 2004-09-24 | 538.04 |
| 2004-09-27 | 538.12 |
| 2004-09-28 | 539.84 |
| 2004-09-29 | 541.81 |
| 2004-09-30 | 546.38 |
| 2004-10-01 | 548.42 |
| 2004-10-04 | 548.33 |
| 2004-10-05 | 549.76 |
| 2004-10-06 | 549.77 |
| 2004-10-07 | 551.12 |
| 2004-10-08 | 555.77 |
| 2004-10-11 | 554.01 |
| 2004-10-12 | 547.14 |
| 2004-10-13 | 545.61 |
| 2004-10-14 | 548.49 |
| 2004-10-15 | 552.78 |
| 2004-10-18 | 552.80 |
| 2004-10-19 | 556.16 |
| 2004-10-20 | 557.12 |
| 2004-10-21 | 560.87 |
| 2004-10-22 | 562.92 |
| 2004-10-25 | 563.78 |
| 2004-10-26 | 565.17 |
| 2004-10-27 | 568.13 |
| 2004-10-28 | 568.02 |
| 2004-10-29 | 568.64 |
| 2004-11-01 | 571.98 |
| 2004-11-02 | 573.39 |
| 2004-11-03 | 580.38 |
| 2004-11-04 | 583.18 |
| 2004-11-05 | 587.95 |
| 2004-11-08 | 589.93 |
| 2004-11-09 | 589.43 |
| 2004-11-10 | 591.38 |
| 2004-11-11 | 593.58 |
| 2004-11-12 | 597.11 |
| 2004-11-15 | 597.98 |
| 2004-11-16 | 597.59 |
| 2004-11-17 | 602.94 |
| 2004-11-18 | 602.79 |
| 2004-11-19 | 605.68 |
| 2004-11-22 | 602.71 |
| 2004-11-23 | 608.33 |
| 2004-11-24 | 612.84 |
| 2004-11-25 | . |
| 2004-11-26 | 619.43 |
| 2004-11-29 | 621.05 |
| 2004-11-30 | 622.43 |
| 2004-12-01 | 626.97 |
| 2004-12-02 | 626.36 |
| 2004-12-03 | 632.58 |
| 2004-12-06 | 634.72 |
| 2004-12-07 | 636.63 |
| 2004-12-08 | 628.68 |
| 2004-12-09 | 624.81 |
| 2004-12-10 | 625.04 |
| 2004-12-13 | 631.40 |
| 2004-12-14 | 632.21 |
| 2004-12-15 | 641.19 |
| 2004-12-16 | 638.18 |
| 2004-12-17 | 636.66 |
| 2004-12-20 | 645.52 |
| 2004-12-21 | 642.45 |
| 2004-12-22 | 644.50 |
| 2004-12-23 | 650.46 |
| 2004-12-24 | . |
| 2004-12-27 | 656.97 |
| 2004-12-28 | 656.24 |
| 2004-12-29 | 655.38 |
| 2004-12-30 | 659.51 |
| 2004-12-31 | 658.92 |
| 2005-01-03 | 656.38 |
| 2005-01-04 | 650.91 |
| 2005-01-05 | 647.23 |
| 2005-01-06 | 643.97 |
| 2005-01-07 | 644.25 |
| 2005-01-10 | 648.32 |
| 2005-01-11 | 649.97 |
| 2005-01-12 | 655.99 |
| 2005-01-13 | 655.14 |
| 2005-01-14 | 652.24 |
| 2005-01-17 | . |
| 2005-01-18 | 653.58 |
| 2005-01-19 | 658.50 |
| 2005-01-20 | 653.88 |
| 2005-01-21 | 656.94 |
| 2005-01-24 | 658.97 |
| 2005-01-25 | 658.12 |
| 2005-01-26 | 665.57 |
| 2005-01-27 | 665.47 |
#2005-01-28| 665.31
#2005-01-31| 670.28
#2005-02-01| 673.57
#2005-02-02| 678.26
#2005-02-03| 676.50
#2005-02-04| 679.98
#2005-02-07| 677.15
#2005-02-08| 675.02
#2005-02-09| 676.34
#2005-02-10| 680.36
#2005-02-11| 683.12
#2005-02-14| 690.49
#2005-02-15| 692.31
#2005-02-16| 690.03
#2005-02-17| 695.89
#2005-02-18| 696.08
#2005-02-21| .
#2005-02-22| 696.94
#2005-02-23| 693.80
#2005-02-24| 696.80
#2005-02-25| 702.33
#2005-02-28| 708.74
#2005-03-01| 707.07
#2005-03-02| 702.70
#2005-03-03| 704.51
#2005-03-04| 713.67
#2005-03-07| 712.12
#2005-03-08| 717.19
#2005-03-09| 716.41
#2005-03-10| 715.23
#2005-03-11| 719.76
#2005-03-14| 712.65
#2005-03-15| 712.20
#2005-03-16| 712.59
#2005-03-17| 708.73
#2005-03-18| 706.02
#2005-03-21| 699.00
#2005-03-22| 698.67
#2005-03-23| 682.47
#2005-03-24| 684.52
#2005-03-25| .
#2005-03-28| 680.47
#2005-03-29| 680.59
#2005-03-30| 682.29
#2005-03-31| 688.37
#2005-04-01| 690.68
#2005-04-04| 681.57
#2005-04-05| 685.73
#2005-04-06| 690.05
#2005-04-07| 695.23
#2005-04-08| 695.32
#2005-04-11| 700.83
#2005-04-12| 697.15
#2005-04-13| 701.30
#2005-04-14| 692.93
#2005-04-15| 689.76
#2005-04-18| 679.32
#2005-04-19| 685.48
#2005-04-20| 688.63
#2005-04-21| 688.79
#2005-04-22| 690.67
#2005-04-25| 686.90
#2005-04-26| 683.44
#2005-04-27| 673.82
#2005-04-28| 667.18
#2005-04-29| 666.74
#2005-05-02| 665.55
#2005-05-03| 668.93
#2005-05-04| 671.63
#2005-05-05| 674.38
#2005-05-06| 671.50
#2005-05-09| 670.81
#2005-05-10| 671.04
#2005-05-11| 667.55
#2005-05-12| 666.59
#2005-05-13| 662.36
#2005-05-16| 659.51
#2005-05-17| 660.60
#2005-05-18| 663.11
#2005-05-19| 666.05
#2005-05-20| 663.15
#2005-05-23| 666.14
#2005-05-24| 668.23
#2005-05-25| 670.31
#2005-05-26| 672.20
#2005-05-27| 673.85
#2005-05-30| .
#2005-05-31| 669.90
#2005-06-01| 669.59
#2005-06-02| 671.31
#2005-06-03| 672.58
#2005-06-06| 674.29
#2005-06-07| 678.69
#2005-06-08| 682.98
#2005-06-09| 676.15
#2005-06-10| 676.74
#2005-06-13| 674.98
#2005-06-14| 676.31
#2005-06-15| 679.68
#2005-06-16| 682.06
#2005-06-17| 690.70
#2005-06-20| 685.97
#2005-06-21| 687.34
#2005-06-22| 687.43
#2005-06-23| 686.33
#2005-06-24| 685.68
#2005-06-27| 683.76
#2005-06-28| 683.36
#2005-06-29| 684.42
#2005-06-30| 685.73
#2005-07-01| 681.55
#2005-07-04| .
#2005-07-05| 679.03
#2005-07-06| 685.02
#2005-07-07| 677.10
#2005-07-08| 684.64
#2005-07-11| 697.84
#2005-07-12| 705.13
#2005-07-13| 701.44
#2005-07-14| 703.71
#2005-07-15| 700.22
#2005-07-18| 699.60
#2005-07-19| 696.63
#2005-07-20| 697.37
#2005-07-21| 705.44
#2005-07-22| 706.51
#2005-07-25| 705.70
#2005-07-26| 704.75
#2005-07-27| 710.18
#2005-07-28| 715.68
#2005-07-29| 721.02
#2005-08-01| 726.81
#2005-08-02| 730.99
#2005-08-03| 737.80
#2005-08-04| 740.09
#2005-08-05| 737.21
#2005-08-08| 740.88
#2005-08-09| 742.39
#2005-08-10| 747.28
#2005-08-11| 748.76
#2005-08-12| 749.07
#2005-08-15| 746.22
#2005-08-16| 744.83
#2005-08-17| 741.43
#2005-08-18| 733.66
#2005-08-19| 735.26
#2005-08-22| 742.71
#2005-08-23| 739.90
#2005-08-24| 739.47
#2005-08-25| 738.95
#2005-08-26| 742.39
#2005-08-29| 738.55
#2005-08-30| 736.13
#2005-08-31| 746.95
#2005-09-01| 763.65
#2005-09-02| 768.93
#2005-09-05| .
#2005-09-06| 769.82
#2005-09-07| 771.92
#2005-09-08| 770.47
#2005-09-09| 773.86
#2005-09-12| 769.56
#2005-09-13| 765.41
#2005-09-14| 768.87
#2005-09-15| 765.32
#2005-09-16| 768.78
#2005-09-19| 768.03
#2005-09-20| 770.98
#2005-09-21| 771.22
#2005-09-22| 762.06
#2005-09-23| 759.22
#2005-09-26| 761.31
#2005-09-27| 759.27
#2005-09-28| 761.91
#2005-09-29| 763.33
#2005-09-30| 771.00
#2005-10-03| 766.18
#2005-10-04| 769.08
#2005-10-05| 764.24
#2005-10-06| 763.64
#2005-10-07| 759.64
#2005-10-10| 758.15
#2005-10-11| 757.22
#2005-10-12| 755.61
#2005-10-13| 738.64
#2005-10-14| 744.40
#2005-10-17| 741.57
#2005-10-18| 734.62
#2005-10-19| 721.91
#2005-10-20| 727.02
#2005-10-21| 723.41
#2005-10-24| 729.30
#2005-10-25| 737.00
#2005-10-26| 739.19
#2005-10-27| 734.02
#2005-10-28| 729.37
#2005-10-31| 734.59
#2005-11-01| 736.25
#2005-11-02| 743.14
#2005-11-03| 747.12
#2005-11-04| 736.84
#2005-11-07| 737.58
#2005-11-08| 736.13
#2005-11-09| 734.78
#2005-11-10| 736.60
#2005-11-11| 736.90
#2005-11-14| 737.20
#2005-11-15| 733.79
#2005-11-16| 728.69
#2005-11-17| 735.20
#2005-11-18| 736.34
#2005-11-21| 739.54
#2005-11-22| 739.76
#2005-11-23| 747.75
#2005-11-24| .
#2005-11-25| 748.54
#2005-11-28| 751.66
#2005-11-29| 750.78
#2005-11-30| 754.06
#2005-12-01| 755.60
#2005-12-02| 760.41
#2005-12-05| 765.59
#2005-12-06| 768.37
#2005-12-07| 768.00
#2005-12-08| 773.78
#2005-12-09| 775.90
#2005-12-12| 784.71
#2005-12-13| 783.79
#2005-12-14| 787.47
#2005-12-15| 783.80
#2005-12-16| 790.13
#2005-12-19| 789.04
#2005-12-20| 785.58
#2005-12-21| 782.67
#2005-12-22| 786.01
#2005-12-23| 789.03
#2005-12-26| .
#2005-12-27| 790.15
#2005-12-28| 792.03
#2005-12-29| 793.35
#2005-12-30| 790.35
#2006-01-02| .
#2006-01-03| 811.69
#2006-01-04| 827.24
#2006-01-05| 827.13
#2006-01-06| 834.61
#2006-01-09| 833.22
#2006-01-10| 829.19
#2006-01-11| 835.82
#2006-01-12| 837.56
#2006-01-13| 839.25
#2006-01-16| .
#2006-01-17| 836.11
#2006-01-18| 833.06
#2006-01-19| 844.54
#2006-01-20| 846.37
#2006-01-23| 854.30
#2006-01-24| 856.50
#2006-01-25| 863.69
#2006-01-26| 867.37
#2006-01-27| 868.72
#2006-01-30| 866.22
#2006-01-31| 870.54
#2006-02-01| 877.47
#2006-02-02| 877.15
#2006-02-03| 869.48
#2006-02-06| 871.54
#2006-02-07| 866.21
#2006-02-08| 864.37
#2006-02-09| 872.34
#2006-02-10| 870.19
#2006-02-13| 869.40
#2006-02-14| 866.11
#2006-02-15| 871.40
#2006-02-16| 872.28
#2006-02-17| 880.65
#2006-02-20| .
#2006-02-21| 884.98
#2006-02-22| 885.48
#2006-02-23| 890.80
#2006-02-24| 890.34
#2006-02-27| 892.29
#2006-02-28| 890.70
#2006-03-01| 896.56
#2006-03-02| 898.05
#2006-03-03| 900.01
#2006-03-06| 903.99
#2006-03-07| 886.72
#2006-03-08| 878.56
#2006-03-09| 885.22
#2006-03-10| 884.46
#2006-03-13| 894.57
#2006-03-14| 903.49
#2006-03-15| 910.27
#2006-03-16| 922.87
#2006-03-17| 927.24
#2006-03-20| 931.19
#2006-03-21| 924.67
#2006-03-22| 928.16
#2006-03-23| 923.52
#2006-03-24| 929.50
#2006-03-27| 930.08
#2006-03-28| 930.37
#2006-03-29| 924.57
#2006-03-30| 939.51
#2006-03-31| 936.66
#2006-04-03| 943.16
#2006-04-04| 954.93
#2006-04-05| 957.31
#2006-04-06| 959.95
#2006-04-07| 952.69
#2006-04-10| 951.06
#2006-04-11| 947.02
#2006-04-12| 942.08
#2006-04-13| 943.87
#2006-04-14| .
#2006-04-17| 957.07
#2006-04-18| 958.64
#2006-04-19| 971.46
#2006-04-20| 972.49
#2006-04-21| 979.48
#2006-04-24| 983.50
#2006-04-25| 988.98
#2006-04-26| 992.97
#2006-04-27| 993.87
#2006-04-28| 999.23
#2006-05-01|1003.59
#2006-05-02|1010.66
#2006-05-03|1009.04
#2006-05-04|1018.31
#2006-05-05|1031.44
#2006-05-08|1036.04
#2006-05-09|1040.24
#2006-05-10|1042.53
#2006-05-11|1044.79
#2006-05-12|1029.37
#2006-05-15| 995.83
#2006-05-16| 995.84
#2006-05-17| 975.50
#2006-05-18| 956.10
#2006-05-19| 950.78
#2006-05-22| 913.62
#2006-05-23| 940.75
#2006-05-24| 921.80
#2006-05-25| 930.96
#2006-05-26| 947.93
#2006-05-29| .
#2006-05-30| 949.46
#2006-05-31| 949.44
#2006-06-01| 948.61
#2006-06-02| 965.28
#2006-06-05| 962.69
#2006-06-06| 932.46
#2006-06-07| 926.33
#2006-06-08| 892.29
#2006-06-09| 904.32
#2006-06-12| 891.99
#2006-06-13| 862.73
#2006-06-14| 868.46
#2006-06-15| 897.46
#2006-06-16| 895.46
#2006-06-19| 895.84
#2006-06-20| 895.41
#2006-06-21| 897.49
#2006-06-22| 898.37
#2006-06-23| 895.11
#2006-06-26| 895.92
#2006-06-27| 898.38
#2006-06-28| 892.11
#2006-06-29| 900.53
#2006-06-30| 930.40
#2006-07-03| 939.94
#2006-07-04| .
#2006-07-05| 928.86
#2006-07-06| 936.68
#2006-07-07| 940.83
#2006-07-10| 934.44
#2006-07-11| 930.89
#2006-07-12| 927.54
#2006-07-13| 913.73
#2006-07-14| 901.68
#2006-07-17| 882.49
#2006-07-18| 879.17
#2006-07-19| 898.12
#2006-07-20| 908.49
#2006-07-21| 904.58
#2006-07-24| 907.44
#2006-07-25| 910.49
#2006-07-26| 912.41
#2006-07-27| 929.49
#2006-07-28| 931.59
#2006-07-31| 936.07
#2006-08-01| 932.37
#2006-08-02| 943.66
#2006-08-03| 937.63
#2006-08-04| 951.79
#2006-08-07| 946.41
#2006-08-08| 945.54
#2006-08-09| 948.62
#2006-08-10| 933.33
#2006-08-11| 935.24
#2006-08-14| 937.28
#2006-08-15| 943.19
#2006-08-16| 953.40
#2006-08-17| 955.67
#2006-08-18| 952.94
#2006-08-21| 960.49
#2006-08-22| 954.89
#2006-08-23| 953.79
#2006-08-24| 952.48
#2006-08-25| 951.32
#2006-08-28| 955.84
#2006-08-29| 956.36
#2006-08-30| 965.56
#2006-08-31| 964.81
#2006-09-01| 970.40
#2006-09-04| .
#2006-09-05| 973.81
#2006-09-06| 967.07
#2006-09-07| 953.44
#2006-09-08| 951.59
#2006-09-11| 946.76
#2006-09-12| 953.83
#2006-09-13| 956.70
#2006-09-14| 965.44
#2006-09-15| 961.62
#2006-09-18| 965.82
#2006-09-19| 966.50
#2006-09-20| 969.85
#2006-09-21| 973.47
#2006-09-22| 972.96
#2006-09-25| 967.31
#2006-09-26| 970.18
#2006-09-27| 976.66
#2006-09-28| 978.86
#2006-09-29| 979.14
#2006-10-02| 983.23
#2006-10-03| 979.45
#2006-10-04| 980.90
#2006-10-05| 989.25
#2006-10-06| 983.78
#2006-10-09| 985.88
#2006-10-10| 987.83
#2006-10-11| 988.08
#2006-10-12| 994.33
#2006-10-13| 995.88
#2006-10-16| 999.98
#2006-10-17| 993.21
#2006-10-18| 999.40
#2006-10-19|1007.53
#2006-10-20|1011.84
#2006-10-23|1008.89
#2006-10-24|1010.82
#2006-10-25|1018.35
#2006-10-26|1027.49
#2006-10-27|1028.51
#2006-10-30|1025.43
#2006-10-31|1034.63
#2006-11-01|1040.44
#2006-11-02|1036.64
#2006-11-03|1035.31
#2006-11-06|1042.64
#2006-11-07|1054.15
#2006-11-08|1051.65
#2006-11-09|1056.81
#2006-11-10|1063.28
#2006-11-13|1062.98
#2006-11-14|1066.23
#2006-11-15|1071.75
#2006-11-16|1074.09
#2006-11-17|1069.04
#2006-11-20|1069.33
#2006-11-21|1074.06
#2006-11-22|1085.51
#2006-11-23| .
#2006-11-24|1090.44
#2006-11-27|1082.66
#2006-11-28|1078.04
#2006-11-29|1093.44
#2006-11-30|1103.22
#2006-12-01|1110.44
#2006-12-04|1112.12
#2006-12-05|1115.20
#2006-12-06|1120.47
#2006-12-07|1123.99
#2006-12-08|1129.11
#2006-12-11|1126.98
#2006-12-12|1130.19
#2006-12-13|1133.93
#2006-12-14|1135.50
#2006-12-15|1135.89
#2006-12-18|1134.48
#2006-12-19|1136.84
#2006-12-20|1143.84
#2006-12-21|1144.78
#2006-12-22|1144.56
#2006-12-25| .
#2006-12-26|1141.44
#2006-12-27|1147.79
#2006-12-28|1153.09
#2006-12-29|1158.13
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1172.72
#2007-01-04|1157.53
#2007-01-05|1148.36
#2007-01-08|1151.53
#2007-01-09|1154.83
#2007-01-10|1145.42
#2007-01-11|1152.71
#2007-01-12|1161.25
#2007-01-15| .
#2007-01-16|1169.55
#2007-01-17|1173.01
#2007-01-18|1175.70
#2007-01-19|1178.89
#2007-01-22|1182.37
#2007-01-23|1185.46
#2007-01-24|1186.01
#2007-01-25|1187.53
#2007-01-26|1177.85
#2007-01-29|1182.12
#2007-01-30|1184.75
#2007-01-31|1188.43
#2007-02-01|1202.93
#2007-02-02|1206.33
#2007-02-05|1207.13
#2007-02-06|1214.93
#2007-02-07|1225.29
#2007-02-08|1218.81
#2007-02-09|1221.53
#2007-02-12|1212.85
#2007-02-13|1219.63
#2007-02-14|1239.24
#2007-02-15|1241.41
#2007-02-16|1240.81
#2007-02-19| .
#2007-02-20|1249.39
#2007-02-21|1243.56
#2007-02-22|1247.20
#2007-02-23|1252.23
#2007-02-26|1256.94
#2007-02-27|1216.94
#2007-02-28|1201.48
#2007-03-01|1185.97
#2007-03-02|1188.11
#2007-03-05|1156.09
#2007-03-06|1173.26
#2007-03-07|1189.37
#2007-03-08|1207.61
#2007-03-09|1207.72
#2007-03-12|1213.78
#2007-03-13|1205.67
#2007-03-14|1179.60
#2007-03-15|1200.56
#2007-03-16|1208.46
#2007-03-19|1222.43
#2007-03-20|1225.96
#2007-03-21|1238.56
#2007-03-22|1254.57
#2007-03-23|1253.22
#2007-03-26|1253.36
#2007-03-27|1253.69
#2007-03-28|1248.10
#2007-03-29|1254.78
#2007-03-30|1257.44
#2007-04-02|1267.34
#2007-04-03|1278.13
#2007-04-04|1283.77
#2007-04-05|1292.27
#2007-04-06| .
#2007-04-09|1286.04
#2007-04-10|1301.13
#2007-04-11|1303.55
#2007-04-12|1302.35
#2007-04-13|1310.31
#2007-04-16|1323.87
#2007-04-17|1326.68
#2007-04-18|1325.44
#2007-04-19|1320.41
#2007-04-20|1331.03
#2007-04-23|1330.90
#2007-04-24|1326.02
#2007-04-25|1338.25
#2007-04-26|1336.10
#2007-04-27|1339.25
#2007-04-30|1338.31
#2007-05-01|1334.34
#2007-05-02|1339.19
#2007-05-03|1334.15
#2007-05-04|1346.13
#2007-05-07|1352.74
#2007-05-08|1336.34
#2007-05-09|1338.89
#2007-05-10|1333.27
#2007-05-11|1331.80
#2007-05-14|1334.54
#2007-05-15|1341.68
#2007-05-16|1341.90
#2007-05-17|1336.36
#2007-05-18|1342.02
#2007-05-21|1342.55
#2007-05-22|1345.87
#2007-05-23|1356.03
#2007-05-24|1345.47
#2007-05-25|1345.42
#2007-05-28| .
#2007-05-29|1352.91
#2007-05-30|1341.17
#2007-05-31|1357.92
#2007-06-01|1362.30
#2007-06-04|1366.79
#2007-06-05|1367.86
#2007-06-06|1344.94
#2007-06-07|1323.15
#2007-06-08|1311.61
#2007-06-11|1320.70
#2007-06-12|1312.09
#2007-06-13|1309.97
#2007-06-14|1325.88
#2007-06-15|1340.59
#2007-06-18|1343.45
#2007-06-19|1342.62
#2007-06-20|1346.63
#2007-06-21|1332.86
#2007-06-22|1335.12
#2007-06-25|1330.03
#2007-06-26|1327.02
#2007-06-27|1318.24
#2007-06-28|1333.17
#2007-06-29|1342.21
#2007-07-02|1357.03
#2007-07-03|1367.09
#2007-07-04| .
#2007-07-05|1370.75
#2007-07-06|1377.26
#2007-07-09|1382.90
#2007-07-10|1381.48
#2007-07-11|1382.65
#2007-07-12|1391.27
#2007-07-13|1397.32
#2007-07-16|1397.56
#2007-07-17|1396.00
#2007-07-18|1392.17
#2007-07-19|1402.67
#2007-07-20|1397.46
#2007-07-23|1398.48
#2007-07-24|1386.49
#2007-07-25|1359.89
#2007-07-26|1329.87
#2007-07-27|1312.30
#2007-07-30|1315.61
#2007-07-31|1338.85
#2007-08-01|1317.97
#2007-08-02|1322.80
#2007-08-03|1321.26
#2007-08-06|1301.01
#2007-08-07|1307.72
#2007-08-08|1330.58
#2007-08-09|1300.22
#2007-08-10|1265.42
#2007-08-13|1277.94
#2007-08-14|1265.28
#2007-08-15|1244.40
#2007-08-16|1192.08
#2007-08-17|1210.45
#2007-08-20|1219.17
#2007-08-21|1214.31
#2007-08-22|1241.95
#2007-08-23|1254.30
#2007-08-24|1263.67
#2007-08-27|1270.38
#2007-08-28|1255.88
#2007-08-29|1262.19
#2007-08-30|1273.50
#2007-08-31|1289.68
#2007-09-03| .
#2007-09-04|1300.09
#2007-09-05|1291.91
#2007-09-06|1294.52
#2007-09-07|1283.02
#2007-09-10|1269.18
#2007-09-11|1288.52
#2007-09-12|1291.27
#2007-09-13|1289.45
#2007-09-14|1273.15
#2007-09-17|1252.89
#2007-09-18|1259.11
#2007-09-19|1290.99
#2007-09-20|1294.81
#2007-09-21|1302.39
#2007-09-24|1304.94
#2007-09-25|1292.11
#2007-09-26|1296.41
#2007-09-27|1307.32
#2007-09-28|1314.66
#2007-10-01|1323.67
#2007-10-02|1328.33
#2007-10-03|1331.65
#2007-10-04|1334.21
#2007-10-05|1343.89
#2007-10-08|1340.56
#2007-10-09|1347.08
#2007-10-10|1358.03
#2007-10-11|1371.86
#2007-10-12|1362.95
#2007-10-15|1362.10
#2007-10-16|1346.95
#2007-10-17|1361.46
#2007-10-18|1359.09
#2007-10-19|1351.07
#2007-10-22|1319.86
#2007-10-23|1346.55
#2007-10-24|1338.56
#2007-10-25|1356.64
#2007-10-26|1366.06
#2007-10-29|1374.50
#2007-10-30|1368.29
#2007-10-31|1386.61
#2007-11-01|1371.71
#2007-11-02|1366.16
#2007-11-05|1353.70
#2007-11-06|1366.35
#2007-11-07|1361.70
#2007-11-08|1351.51
#2007-11-09|1330.17
#2007-11-12|1309.65
#2007-11-13|1311.92
#2007-11-14|1325.08
#2007-11-15|1298.28
#2007-11-16|1285.27
#2007-11-19|1252.18
#2007-11-20|1260.73
#2007-11-21|1225.92
#2007-11-22| .
#2007-11-23|1245.47
#2007-11-26|1248.75
#2007-11-27|1240.00
#2007-11-28|1255.28
#2007-11-29|1260.92
#2007-11-30|1271.53
#2007-12-03|1267.21
#2007-12-04|1252.59
#2007-12-05|1257.17
#2007-12-06|1255.28
#2007-12-07|1267.48
#2007-12-10|1277.13
#2007-12-11|1275.33
#2007-12-12|1274.32
#2007-12-13|1246.72
#2007-12-14|1233.22
#2007-12-17|1200.04
#2007-12-18|1201.12
#2007-12-19|1194.31
#2007-12-20|1191.53
#2007-12-21|1203.39
#2007-12-24|1207.27
#2007-12-25| .
#2007-12-26|1214.45
#2007-12-27|1223.92
#2007-12-28|1238.51
#2007-12-31|1236.70
#2008-01-01| .
#2008-01-02|1241.34
#2008-01-03|1232.65
#2008-01-04|1214.82
#2008-01-07|1191.40
#2008-01-08|1194.68
#2008-01-09|1163.53
#2008-01-10|1148.69
#2008-01-11|1144.99
#2008-01-14|1159.01
#2008-01-15|1131.33
#2008-01-16|1100.73
#2008-01-17|1103.97
#2008-01-18|1089.95
#2008-01-21| .
#2008-01-22|1050.86
#2008-01-23|1033.60
#2008-01-24|1078.14
#2008-01-25|1088.79
#2008-01-28|1082.53
#2008-01-29|1106.03
#2008-01-30|1105.95
#2008-01-31|1104.32
#2008-02-01|1127.90
#2008-02-04|1140.56
#2008-02-05|1103.18
#2008-02-06|1102.31
#2008-02-07|1077.83
#2008-02-08|1081.56
#2008-02-11|1074.82
#2008-02-12|1107.63
#2008-02-13|1112.39
#2008-02-14|1125.50
#2008-02-15|1117.44
#2008-02-18| .
#2008-02-19|1137.15
#2008-02-20|1122.89
#2008-02-21|1141.78
#2008-02-22|1139.35
#2008-02-25|1154.68
#2008-02-26|1168.16
#2008-02-27|1183.25
#2008-02-28|1175.00
#2008-02-29|1161.00
#2008-03-03|1146.51
#2008-03-04|1142.07
#2008-03-05|1158.51
#2008-03-06|1157.22
#2008-03-07|1140.19
#2008-03-10|1125.39
#2008-03-11|1133.19
#2008-03-12|1156.38
#2008-03-13|1145.62
#2008-03-14|1142.62
#2008-03-17|1112.46
#2008-03-18|1129.71
#2008-03-19|1111.37
#2008-03-20|1091.40
#2008-03-21| .
#2008-03-24|1091.58
#2008-03-25|1129.28
#2008-03-26|1137.88
#2008-03-27|1158.37
#2008-03-28|1153.04
#2008-03-31|1161.40
#2008-04-01|1168.53
#2008-04-02|1180.20
#2008-04-03|1171.88
#2008-04-04|1180.62
#2008-04-07|1187.93
#2008-04-08|1175.56
#2008-04-09|1178.66
#2008-04-10|1171.82
#2008-04-11|1164.92
#2008-04-14|1158.38
#2008-04-15|1159.18
#2008-04-16|1182.23
#2008-04-17|1180.72
#2008-04-18|1185.24
#2008-04-21|1189.36
#2008-04-22|1190.57
#2008-04-23|1184.02
#2008-04-24|1167.41
#2008-04-25|1175.73
#2008-04-28|1184.57
#2008-04-29|1171.77
#2008-04-30|1180.70
#2008-05-01|1172.17
#2008-05-02|1185.91
#2008-05-05|1192.16
#2008-05-06|1195.75
#2008-05-07|1195.07
#2008-05-08|1199.61
#2008-05-09|1190.44
#2008-05-12|1202.31
#2008-05-13|1198.04
#2008-05-14|1196.99
#2008-05-15|1200.99
#2008-05-16|1214.13
#2008-05-19|1220.53
#2008-05-20|1211.48
#2008-05-21|1213.78
#2008-05-22|1211.45
#2008-05-23|1205.32
#2008-05-26| .
#2008-05-27|1192.13
#2008-05-28|1192.70
#2008-05-29|1188.87
#2008-05-30|1191.97
#2008-06-02|1181.25
#2008-06-03|1182.78
#2008-06-04|1173.43
#2008-06-05|1182.50
#2008-06-06|1182.78
#2008-06-09|1167.96
#2008-06-10|1136.62
#2008-06-11|1127.16
#2008-06-12|1121.63
#2008-06-13|1121.63
#2008-06-16|1132.97
#2008-06-17|1143.68
#2008-06-18|1126.79
#2008-06-19|1116.43
#2008-06-20|1113.28
#2008-06-23|1092.17
#2008-06-24|1084.50
#2008-06-25|1096.30
#2008-06-26|1087.55
#2008-06-27|1080.33
#2008-06-30|1076.50
#2008-07-01|1054.50
#2008-07-02|1044.01
#2008-07-03|1028.09
#2008-07-04| .
#2008-07-07|1025.62
#2008-07-08|1008.73
#2008-07-09|1024.65
#2008-07-10|1012.55
#2008-07-11|1000.95
#2008-07-14|1001.74
#2008-07-15| 985.30
#2008-07-16| 980.98
#2008-07-17|1012.80
#2008-07-18|1023.39
#2008-07-21|1039.51
#2008-07-22|1031.28
#2008-07-23|1042.48
#2008-07-24|1025.18
#2008-07-25|1018.18
#2008-07-28|1014.43
#2008-07-29|1006.37
#2008-07-30|1021.81
#2008-07-31|1024.27
#2008-08-01|1018.39
#2008-08-04|1013.00
#2008-08-05|1020.73
#2008-08-06|1026.98
#2008-08-07|1021.83
#2008-08-08|1007.02
#2008-08-11|1015.92
#2008-08-12|1007.81
#2008-08-13| 986.99
#2008-08-14| 993.05
#2008-08-15| 987.00
#2008-08-18| 987.49
#2008-08-19| 966.10
#2008-08-20| 966.64
#2008-08-21| 974.70
#2008-08-22| 982.39
#2008-08-25| 978.26
#2008-08-26| 968.20
#2008-08-27| 971.05
#2008-08-28| 979.82
#2008-08-29| 987.06
#2008-09-01| .
#2008-09-02| 980.83
#2008-09-03| 967.46
#2008-09-04| 946.95
#2008-09-05| 924.17
#2008-09-08| 938.16
#2008-09-09| 922.80
#2008-09-10| 907.98
#2008-09-11| 889.18
#2008-09-12| 911.86
#2008-09-15| 889.76
#2008-09-16| 863.18
#2008-09-17| 854.54
#2008-09-18| 854.85
#2008-09-19| 897.62
#2008-09-22| 904.14
#2008-09-23| 888.15
#2008-09-24| 881.73
#2008-09-25| 882.42
#2008-09-26| 865.10
#2008-09-29| 815.04
#2008-09-30| 799.52
#2008-10-01| 794.95
#2008-10-02| 778.64
#2008-10-03| 780.36
#2008-10-06| 708.97
#2008-10-07| 699.69
#2008-10-08| 664.54
#2008-10-09| 665.02
#2008-10-10| 624.59
#2008-10-13| 670.02
#2008-10-14| 691.13
#2008-10-15| 651.97
#2008-10-16| 613.59
#2008-10-17| 614.38
#2008-10-20| 616.81
#2008-10-21| 615.67
#2008-10-22| 581.85
#2008-10-23| 567.03
#2008-10-24| 533.06
#2008-10-27| 504.53
#2008-10-28| 509.29
#2008-10-29| 547.91
#2008-10-30| 563.29
#2008-10-31| 569.83
#2008-11-03| 584.54
#2008-11-04| 618.41
#2008-11-05| 615.30
#2008-11-06| 578.54
#2008-11-07| 578.69
#2008-11-10| 585.53
#2008-11-11| 556.25
#2008-11-12| 536.96
#2008-11-13| 528.76
#2008-11-14| 533.04
#2008-11-17| 522.35
#2008-11-18| 516.43
#2008-11-19| 500.98
#2008-11-20| 477.66
#2008-11-21| 473.94
#2008-11-24| 504.65
#2008-11-25| 513.20
#2008-11-26| 511.01
#2008-11-27| .
#2008-11-28| 519.77
#2008-12-01| 496.80
#2008-12-02| 502.19
#2008-12-03| 499.55
#2008-12-04| 500.75
#2008-12-05| 486.40
#2008-12-08| 513.80
#2008-12-09| 517.62
#2008-12-10| 526.55
#2008-12-11| 532.94
#2008-12-12| 526.30
#2008-12-15| 537.79
#2008-12-16| 541.62
#2008-12-17| 559.64
#2008-12-18| 565.07
#2008-12-19| 544.05
#2008-12-22| 538.22
#2008-12-23| 540.68
#2008-12-24| 541.79
#2008-12-25| .
#2008-12-26| 543.50
#2008-12-29| 552.14
#2008-12-30| 556.99
#2008-12-31| 550.77
#2009-01-01| .
#2009-01-02| 570.48
#2009-01-05| 572.71
#2009-01-06| 575.66
#2009-01-07| 583.78
#2009-01-08| 579.22
#2009-01-09| 574.26
#2009-01-12| 561.69
#2009-01-13| 545.51
#2009-01-14| 527.86
#2009-01-15| 521.77
#2009-01-16| 534.08
#2009-01-19| .
#2009-01-20| 502.08
#2009-01-21| 498.53
#2009-01-22| 498.70
#2009-01-23| 487.14
#2009-01-26| 507.78
#2009-01-27| 512.00
#2009-01-28| 528.09
#2009-01-29| 517.37
#2009-01-30| 512.37
#2009-02-02| 498.26
#2009-02-03| 508.20
#2009-02-04| 516.44
#2009-02-05| 517.14
#2009-02-06| 529.22
#2009-02-09| 544.68
#2009-02-10| 533.71
#2009-02-11| 523.73
#2009-02-12| 514.45
#2009-02-13| 523.76
#2009-02-16| .
#2009-02-17| 494.76
#2009-02-18| 490.18
#2009-02-19| 494.91
#2009-02-20| 479.88
#2009-02-23| 477.24
#2009-02-24| 471.02
#2009-02-25| 471.93
#2009-02-26| 479.55
#2009-02-27| 473.67
#2009-03-02| 453.21
#2009-03-03| 447.32
#2009-03-04| 459.94
#2009-03-05| 448.16
#2009-03-06| 444.26
#2009-03-09| 435.82
#2009-03-10| 453.21
#2009-03-11| 456.18
#2009-03-12| 458.26
#2009-03-13| 466.25
#2009-03-16| 478.30
#2009-03-17| 474.58
#2009-03-18| 477.14
#2009-03-19| 503.45
#2009-03-20| 499.97
#2009-03-23| 510.63
#2009-03-24| 512.49
#2009-03-25| 515.18
#2009-03-26| 517.74
#2009-03-27| 507.45
#2009-03-30| 491.90
#2009-03-31| 505.73
#2009-04-01| 514.84
#2009-04-02| 547.37
#2009-04-03| 554.48
#2009-04-06| 555.30
#2009-04-07| 545.07
#2009-04-08| 544.70
#2009-04-09| 560.28
#2009-04-10| .
#2009-04-13| 565.98
#2009-04-14| 579.16
#2009-04-15| 579.01
#2009-04-16| 587.23
#2009-04-17| 591.62
#2009-04-20| 564.49
#2009-04-21| 565.81
#2009-04-22| 580.24
#2009-04-23| 586.13
#2009-04-24| 606.12
#2009-04-27| 599.03
#2009-04-28| 588.80
#2009-04-29| 611.46
#2009-04-30| 623.61
#2009-05-01| 626.57
#2009-05-04| 645.29
#2009-05-05| 656.35
#2009-05-06| 663.41
#2009-05-07| 667.06
#2009-05-08| 675.18
#2009-05-11| 665.68
#2009-05-12| 668.08
#2009-05-13| 642.65
#2009-05-14| 645.89
#2009-05-15| 656.47
#2009-05-18| 665.03
#2009-05-19| 684.09
#2009-05-20| 702.18
#2009-05-21| 690.28
#2009-05-22| 700.05
#2009-05-25| .
#2009-05-26| 696.81
#2009-05-27| 702.91
#2009-05-28| 698.34
#2009-05-29| 712.06
#2009-06-01| 732.95
#2009-06-02| 747.04
#2009-06-03| 731.44
#2009-06-04| 728.00
#2009-06-05| 724.32
#2009-06-08| 709.90
#2009-06-09| 722.31
#2009-06-10| 733.71
#2009-06-11| 743.76
#2009-06-12| 737.52
#2009-06-15| 715.01
#2009-06-16| 715.74
#2009-06-17| 691.69
#2009-06-18| 692.96
#2009-06-19| 698.57
#2009-06-22| 674.93
#2009-06-23| 676.72
#2009-06-24| 697.37
#2009-06-25| 690.22
#2009-06-26| 702.59
#2009-06-29| 711.47
#2009-06-30| 706.40
#2009-07-01| 722.64
#2009-07-02| 707.34
#2009-07-03| .
#2009-07-06| 686.96
#2009-07-07| 688.42
#2009-07-08| 672.68
#2009-07-09| 679.70
#2009-07-10| 671.75
#2009-07-13| 677.72
#2009-07-14| 691.07
#2009-07-15| 714.99
#2009-07-16| 717.28
#2009-07-17| 718.19
#2009-07-20| 733.72
#2009-07-21| 741.82
#2009-07-22| 741.72
#2009-07-23| 755.79
#2009-07-24| 755.37
#2009-07-27| 760.78
#2009-07-28| 751.97
#2009-07-29| 750.14
#2009-07-30| 767.01
#2009-07-31| 777.83
#2009-08-03| 807.03
#2009-08-04| 804.94
#2009-08-05| 808.86
#2009-08-06| 813.24
#2009-08-07| 810.02
#2009-08-10| 807.32
#2009-08-11| 794.30
#2009-08-12| 803.09
#2009-08-13| 820.79
#2009-08-14| 819.84
#2009-08-17| 789.85
#2009-08-18| 803.17
#2009-08-19| 805.61
#2009-08-20| 821.94
#2009-08-21| 839.43
#2009-08-24| 854.54
#2009-08-25| 859.07
#2009-08-26| 848.09
#2009-08-27| 841.62
#2009-08-28| 861.23
#2009-08-31| 851.20
#2009-09-01| 834.70
#2009-09-02| 818.30
#2009-09-03| 830.99
#2009-09-04| 842.33
#2009-09-07| .
#2009-09-08| 879.51
#2009-09-09| 891.80
#2009-09-10| 894.31
#2009-09-11| 904.95
#2009-09-14| 898.74
#2009-09-15| 904.57
#2009-09-16| 924.05
#2009-09-17| 933.25
#2009-09-18| 927.32
#2009-09-21| 912.21
#2009-09-22| 930.21
#2009-09-23| 931.11
#2009-09-24| 910.24
#2009-09-25| 904.36
#2009-09-28| 911.88
#2009-09-29| 911.42
#2009-09-30| 914.54
#2009-10-01| 904.39
#2009-10-02| 888.89
#2009-10-05| 897.02
#2009-10-06| 923.87
#2009-10-07| 922.39
#2009-10-08| 939.56
#2009-10-09| 938.95
#2009-10-12| 950.67
#2009-10-13| 946.34
#2009-10-14| 967.64
#2009-10-15| 971.33
#2009-10-16| 963.25
#2009-10-19| 975.52
#2009-10-20| 973.12
#2009-10-21| 973.26
#2009-10-22| 963.22
#2009-10-23| 961.09
#2009-10-26| 945.28
#2009-10-27| 929.71
#2009-10-28| 899.23
#2009-10-29| 919.33
#2009-10-30| 908.01
#2009-11-02| 905.56
#2009-11-03| 886.12
#2009-11-04| 915.29
#2009-11-05| 923.37
#2009-11-06| 924.68
#2009-11-09| 945.84
#2009-11-10| 939.86
#2009-11-11| 945.70
#2009-11-12| 943.02
#2009-11-13| 948.69
#2009-11-16| 966.17
#2009-11-17| 954.40
#2009-11-18| 960.25
#2009-11-19| 937.41
#2009-11-20| 929.72
#2009-11-23| 948.46
#2009-11-24| 941.75
#2009-11-25| 945.26
#2009-11-26| .
#2009-11-27| 924.52
#2009-11-30| 915.13
#2009-12-01| 939.85
#2009-12-02| 944.41
#2009-12-03| 944.95
#2009-12-04| 938.93
#2009-12-07| 932.93
#2009-12-08| 916.29
#2009-12-09| 907.08
#2009-12-10| 912.16
#2009-12-11| 909.76
#2009-12-14| 915.38
#2009-12-15| 910.80
#2009-12-16| 921.62
#2009-12-17| 903.82
#2009-12-18| 899.12
#2009-12-21| 905.22
#2009-12-22| 902.78
#2009-12-23| 910.54
#2009-12-24| 912.24
#2009-12-25| .
#2009-12-28| 917.66
#2009-12-29| 922.50
#2009-12-30| 920.89
#2009-12-31| 926.24
#2010-01-01| .
#2010-01-04| 949.76
#2010-01-05| 954.55
#2010-01-06| 956.94
#2010-01-07| 957.40
#2010-01-08| 963.77
#2010-01-11| 981.09
#2010-01-12| 970.22
#2010-01-13| 972.19
#2010-01-14| 975.92
#2010-01-15| 968.83
#2010-01-18| .
#2010-01-19| 971.61
#2010-01-20| 953.32
#2010-01-21| 942.85
#2010-01-22| 933.44
#2010-01-25| 935.70
#2010-01-26| 928.13
#2010-01-27| 925.29
#2010-01-28| 921.47
#2010-01-29| 922.22
#2010-02-01| 925.70
#2010-02-02| 940.26
#2010-02-03| 935.88
#2010-02-04| 906.95
#2010-02-05| 882.79
#2010-02-08| 877.32
#2010-02-09| 882.40
#2010-02-10| 884.90
#2010-02-11| 885.18
#2010-02-12| 882.00
#2010-02-15| .
#2010-02-16| 892.89
#2010-02-17| 903.60
#2010-02-18| 903.92
#2010-02-19| 897.18
#2010-02-22| 904.12
#2010-02-23| 895.28
#2010-02-24| 895.17
#2010-02-25| 878.06
#2010-02-26| 892.32
#2010-03-01| 891.24
#2010-03-02| 902.79
#2010-03-03| 916.74
#2010-03-04| 916.09
#2010-03-05| 926.47
#2010-03-08| 929.36
#2010-03-09| 924.05
#2010-03-10| 934.25
#2010-03-11| 935.89
#2010-03-12| 946.69
#2010-03-15| 937.39
#2010-03-16| 950.29
#2010-03-17| 958.00
#2010-03-18| 947.98
#2010-03-19| 940.10
#2010-03-22| 939.55
#2010-03-23| 946.67
#2010-03-24| 937.60
#2010-03-25| 945.20
#2010-03-26| 948.67
#2010-03-29| 953.92
#2010-03-30| 952.96
#2010-03-31| 959.03
#2010-04-01| 971.15
#2010-04-02| .
#2010-04-05| 970.32
#2010-04-06| 972.26
#2010-04-07| 970.24
#2010-04-08| 967.43
#2010-04-09| 981.70
#2010-04-12| 992.71
#2010-04-13| 986.50
#2010-04-14| 998.51
#2010-04-15|1000.79
#2010-04-16| 987.35
#2010-04-19| 973.62
#2010-04-20| 987.27
#2010-04-21| 983.90
#2010-04-22| 970.18
#2010-04-23| 982.63
#2010-04-26| 988.12
#2010-04-27| 966.63
#2010-04-28| 940.84
#2010-04-29| 956.45
#2010-04-30| 960.47
#2010-05-03| 956.13
#2010-05-04| 921.53
#2010-05-05| 894.24
#2010-05-06| 875.58
#2010-05-07| 834.99
#2010-05-10| 896.75
#2010-05-11| 880.96
#2010-05-12| 898.54
#2010-05-13| 891.69
#2010-05-14| 862.74
#2010-05-17| 846.94
#2010-05-18| 855.96
#2010-05-19| 830.01
#2010-05-20| 806.80
#2010-05-21| 818.98
#2010-05-24| 812.69
#2010-05-25| 779.25
#2010-05-26| 801.45
#2010-05-27| 824.36
#2010-05-28| 827.31
#2010-05-31| .
#2010-06-01| 828.48
#2010-06-02| 823.89
#2010-06-03| 836.46
#2010-06-04| 814.46
#2010-06-07| 798.64
#2010-06-08| 788.68
#2010-06-09| 807.41
#2010-06-10| 821.77
#2010-06-11| 823.44
#2010-06-14| 845.61
#2010-06-15| 853.18
#2010-06-16| 850.67
#2010-06-17| 852.75
#2010-06-18| 858.36
#2010-06-21| 863.71
#2010-06-22| 857.17
#2010-06-23| 849.97
#2010-06-24| 841.35
#2010-06-25| 836.68
#2010-06-28| 845.53
#2010-06-29| 815.60
#2010-06-30| 817.36
#2010-07-01| 809.73
#2010-07-02| 822.74
#2010-07-05| .
#2010-07-06| 844.11
#2010-07-07| 847.14
#2010-07-08| 858.93
#2010-07-09| 858.30
#2010-07-12| 858.01
#2010-07-13| 874.46
#2010-07-14| 877.35
#2010-07-15| 881.85
#2010-07-16| 875.87
#2010-07-19| 868.83
#2010-07-20| 862.38
#2010-07-21| 870.14
#2010-07-22| 886.38
#2010-07-23| 887.24
#2010-07-26| 902.07
#2010-07-27| 907.83
#2010-07-28| 907.33
#2010-07-29| 913.42
#2010-07-30| 907.59
#2010-08-02| 934.29
#2010-08-03| 937.44
#2010-08-04| 932.66
#2010-08-05| 934.14
#2010-08-06| 937.87
#2010-08-09| 942.76
#2010-08-10| 923.64
#2010-08-11| 895.47
#2010-08-12| 886.96
#2010-08-13| 883.93
#2010-08-16| 890.77
#2010-08-17| 901.65
#2010-08-18| 899.10
#2010-08-19| 894.07
#2010-08-20| 875.80
#2010-08-23| 878.45
#2010-08-24| 865.21
#2010-08-25| 855.97
#2010-08-26| 870.22
#2010-08-27| 873.96
#2010-08-30| 875.05
#2010-08-31| 876.12
#2010-09-01| 898.88
#2010-09-02| 902.47
#2010-09-03| 909.98
#2010-09-06| .
#2010-09-07| 901.23
#2010-09-08| 909.38
#2010-09-09| 915.77
#2010-09-10| 916.78
#2010-09-13| 933.74
#2010-09-14| 940.03
#2010-09-15| 943.38
#2010-09-16| 943.20
#2010-09-17| 940.69
#2010-09-20| 950.97
#2010-09-21| 956.30
#2010-09-22| 965.40
#2010-09-23| 960.62
#2010-09-24| 977.12
#2010-09-27| 980.45
#2010-09-28| 985.55
#2010-09-29| 988.64
#2010-09-30| 991.22
#2010-10-01| 998.15
#2010-10-04| 992.60
#2010-10-05|1011.35
#2010-10-06|1019.22
#2010-10-07|1020.63
#2010-10-08|1020.05
#2010-10-11|1025.57
#2010-10-12|1019.07
#2010-10-13|1039.95
#2010-10-14|1049.61
#2010-10-15|1044.58
#2010-10-18|1043.43
#2010-10-19|1026.69
#2010-10-20|1038.46
#2010-10-21|1046.39
#2010-10-22|1040.22
#2010-10-25|1049.97
#2010-10-26|1043.70
#2010-10-27|1030.70
#2010-10-28|1041.22
#2010-10-29|1043.49
#2010-11-01|1044.13
#2010-11-02|1052.91
#2010-11-03|1050.14
#2010-11-04|1075.76
#2010-11-05|1068.47
#2010-11-08|1059.77
#2010-11-09|1065.73
#2010-11-10|1045.51
#2010-11-11|1038.90
#2010-11-12|1036.49
#2010-11-15|1034.67
#2010-11-16|1012.22
#2010-11-17|1015.15
#2010-11-18|1030.43
#2010-11-19|1032.56
#2010-11-22|1026.89
#2010-11-23|1001.58
#2010-11-24|1006.46
#2010-11-25| .
#2010-11-26| 996.97
#2010-11-29| 981.91
#2010-11-30| 975.74
#2010-12-01| 995.12
#2010-12-02|1018.24
#2010-12-03|1035.12
#2010-12-06|1036.10
#2010-12-07|1049.62
#2010-12-08|1042.57
#2010-12-09|1043.17
#2010-12-10|1048.25
#2010-12-13|1062.31
#2010-12-14|1064.10
#2010-12-15|1059.37
#2010-12-16|1052.07
#2010-12-17|1050.30
#2010-12-20|1051.20
#2010-12-21|1061.40
#2010-12-22|1062.64
#2010-12-23|1063.12
#2010-12-24| .
#2010-12-27|1060.98
#2010-12-28|1063.07
#2010-12-29|1072.11
#2010-12-30|1078.03
#2010-12-31|1090.58
#2011-01-03|1093.29
#2011-01-04|1096.89
#2011-01-05|1083.22
#2011-01-06|1078.26
#2011-01-07|1073.22
#2011-01-10|1060.90
#2011-01-11|1075.03
#2011-01-12|1094.50
#2011-01-13|1108.10
#2011-01-14|1108.60
#2011-01-17| .
#2011-01-18|1118.26
#2011-01-19|1116.90
#2011-01-20|1093.59
#2011-01-21|1111.03
#2011-01-24|1114.72
#2011-01-25|1107.42
#2011-01-26|1116.17
#2011-01-27|1120.49
#2011-01-28|1108.85
#2011-01-31|1108.79
#2011-02-01|1127.61
#2011-02-02|1128.97
#2011-02-03|1115.94
#2011-02-04|1114.83
#2011-02-07|1128.16
#2011-02-08|1136.22
#2011-02-09|1135.44
#2011-02-10|1120.69
#2011-02-11|1120.33
#2011-02-14|1121.05
#2011-02-15|1124.39
#2011-02-16|1127.07
#2011-02-17|1130.42
#2011-02-18|1137.47
#2011-02-21| .
#2011-02-22|1119.63
#2011-02-23|1114.11
#2011-02-24|1104.00
#2011-02-25|1115.42
#2011-02-28|1130.16
#2011-03-01|1131.35
#2011-03-02|1129.32
#2011-03-03|1135.62
#2011-03-04|1140.94
#2011-03-07|1143.34
#2011-03-08|1135.80
#2011-03-09|1139.69
#2011-03-10|1116.75
#2011-03-11|1107.46
#2011-03-14|1110.01
#2011-03-15|1083.44
#2011-03-16|1076.26
#2011-03-17|1097.09
#2011-03-18|1114.42
#2011-03-21|1135.78
#2011-03-22|1137.39
#2011-03-23|1131.05
#2011-03-24|1143.84
#2011-03-25|1142.76
#2011-03-28|1144.10
#2011-03-29|1138.93
#2011-03-30|1148.57
#2011-03-31|1150.07
#2011-04-01|1155.80
#2011-04-04|1167.01
#2011-04-05|1166.82
#2011-04-06|1180.51
#2011-04-07|1174.02
#2011-04-08|1185.72
#2011-04-11|1184.50
#2011-04-12|1170.06
#2011-04-13|1179.24
#2011-04-14|1176.51
#2011-04-15|1175.02
#2011-04-18|1145.72
#2011-04-19|1160.85
#2011-04-20|1185.15
#2011-04-21|1197.37
#2011-04-22| .
#2011-04-25|1195.11
#2011-04-26|1200.26
#2011-04-27|1203.32
#2011-04-28|1222.35
#2011-04-29|1228.23
#2011-05-02|1232.25
#2011-05-03|1219.33
#2011-05-04|1211.35
#2011-05-05|1189.55
#2011-05-06|1191.14
#2011-05-09|1175.86
#2011-05-10|1189.14
#2011-05-11|1189.27
#2011-05-12|1174.14
#2011-05-13|1172.02
#2011-05-16|1169.70
#2011-05-17|1157.77
#2011-05-18|1164.08
#2011-05-19|1169.27
#2011-05-20|1165.54
#2011-05-23|1140.06
#2011-05-24|1147.69
#2011-05-25|1145.82
#2011-05-26|1151.10
#2011-05-27|1168.51
#2011-05-30| .
#2011-05-31|1186.66
#2011-06-01|1188.20
#2011-06-02|1181.91
#2011-06-03|1186.61
#2011-06-06|1182.87
#2011-06-07|1186.89
#2011-06-08|1167.91
#2011-06-09|1166.13
#2011-06-10|1146.68
#2011-06-13|1147.12
#2011-06-14|1158.78
#2011-06-15|1135.83
#2011-06-16|1113.85
#2011-06-17|1124.24
#2011-06-20|1112.97
#2011-06-21|1127.21
#2011-06-22|1127.97
#2011-06-23|1095.11
#2011-06-24|1096.29
#2011-06-27|1099.25
#2011-06-28|1109.70
#2011-06-29|1127.98
#2011-06-30|1145.39
#2011-07-01|1152.99
#2011-07-04| .
#2011-07-05|1160.36
#2011-07-06|1147.39
#2011-07-07|1156.68
#2011-07-08|1144.70
#2011-07-11|1107.72
#2011-07-12|1099.30
#2011-07-13|1117.20
#2011-07-14|1109.74
#2011-07-15|1103.88
#2011-07-18|1078.55
#2011-07-19|1095.22
#2011-07-20|1104.91
#2011-07-21|1123.52
#2011-07-22|1131.34
#2011-07-25|1126.24
#2011-07-26|1133.74
#2011-07-27|1117.25
#2011-07-28|1107.16
#2011-07-29|1108.22
#2011-08-01|1088.70
#2011-08-02|1064.62
#2011-08-03|1045.43
#2011-08-04| 996.43
#2011-08-05| 976.43
#2011-08-08| 924.04
#2011-08-09| 934.65
#2011-08-10| 923.25
#2011-08-11| 942.53
#2011-08-12| 967.30
#2011-08-15| 993.78
#2011-08-16| 982.38
#2011-08-17| 989.96
#2011-08-18| 939.40
#2011-08-19| 935.84
#2011-08-22| 937.72
#2011-08-23| 940.26
#2011-08-24| 949.83
#2011-08-25| 943.83
#2011-08-26| 939.14
#2011-08-29| 964.61
#2011-08-30| 967.59
#2011-08-31| 991.12
#2011-09-01| 984.36
#2011-09-02| 968.10
#2011-09-05| .
#2011-09-06| 916.56
#2011-09-07| 936.51
#2011-09-08| 940.46
#2011-09-09| 909.75
#2011-09-12| 879.93
#2011-09-13| 885.42
#2011-09-14| 892.66
#2011-09-15| 916.03
#2011-09-16| 922.73
#2011-09-19| 895.34
#2011-09-20| 907.95
#2011-09-21| 898.94
#2011-09-22| 851.96
#2011-09-23| 848.94
#2011-09-26| 849.97
#2011-09-27| 884.69
#2011-09-28| 878.49
#2011-09-29| 881.64
#2011-09-30| 861.07
#2011-10-03| 841.52
#2011-10-04| 812.97
#2011-10-05| 829.10
#2011-10-06| 854.04
#2011-10-07| 865.07
#2011-10-10| 888.15
#2011-10-11| 886.65
#2011-10-12| 912.84
#2011-10-13| 902.69
#2011-10-14| 921.45
#2011-10-17| 911.20
#2011-10-18| 902.66
#2011-10-19| 912.08
#2011-10-20| 893.46
#2011-10-21| 920.92
#2011-10-24| 936.17
#2011-10-25| 934.22
#2011-10-26| 930.80
#2011-10-27| 976.45
#2011-10-28| 980.00
#2011-10-31| 950.91
#2011-11-01| 902.65
#2011-11-02| 915.37
#2011-11-03| 927.86
#2011-11-04| 926.48
#2011-11-07| 920.80
#2011-11-08| 930.02
#2011-11-09| 901.26
#2011-11-10| 893.41
#2011-11-11| 919.04
#2011-11-14| 907.85
#2011-11-15| 891.11
#2011-11-16| 889.09
#2011-11-17| 877.05
#2011-11-18| 871.09
#2011-11-21| 839.00
#2011-11-22| 832.42
#2011-11-23| 812.35
#2011-11-24| .
#2011-11-25| 810.18
#2011-11-28| 838.99
#2011-11-29| 844.00
#2011-11-30| 879.45
#2011-12-01| 871.33
#2011-12-02| 878.16
#2011-12-05| 891.50
#2011-12-06| 879.15
#2011-12-07| 878.08
#2011-12-08| 858.05
#2011-12-09| 863.64
#2011-12-12| 838.84
#2011-12-13| 834.55
#2011-12-14| 811.45
#2011-12-15| 819.29
#2011-12-16| 820.51
#2011-12-19| 816.54
#2011-12-20| 837.23
#2011-12-21| 833.07
#2011-12-22| 840.65
#2011-12-23| 844.39
#2011-12-26| .
#2011-12-27| 847.15
#2011-12-28| 837.02
#2011-12-29| 837.38
#2011-12-30| 849.18
#2012-01-02| .
#2012-01-03| 876.00
#2012-01-04| 862.98
#2012-01-05| 848.81
#2012-01-06| 847.45
#2012-01-09| 847.06
#2012-01-10| 859.58
#2012-01-11| 856.95
#2012-01-12| 869.48
#2012-01-13| 862.13
#2012-01-16| .
#2012-01-17| 879.02
#2012-01-18| 889.66
#2012-01-19| 906.73
#2012-01-20| 909.79
#2012-01-23| 924.03
#2012-01-24| 912.07
#2012-01-25| 913.73
#2012-01-26| 938.05
#2012-01-27| 935.62
#2012-01-30| 923.20
#2012-01-31| 932.68
#2012-02-01| 957.88
#2012-02-02| 963.76
#2012-02-03| 972.27
#2012-02-06| 972.60
#2012-02-07| 978.23
#2012-02-08| 981.97
#2012-02-09| 986.67
#2012-02-10| 973.88
#2012-02-13| 983.13
#2012-02-14| 974.13
#2012-02-15| 974.17
#2012-02-16| 968.90
#2012-02-17| 986.43
#2012-02-20| .
#2012-02-21| 998.47
#2012-02-22| 990.48
#2012-02-23| 990.11
#2012-02-24|1005.56
#2012-02-27| 997.07
#2012-02-28| 999.29
#2012-02-29|1001.93
#2012-03-01|1004.71
#2012-03-02| 998.57
#2012-03-05| 992.96
#2012-03-06| 958.79
#2012-03-07| 965.89
#2012-03-08| 989.68
#2012-03-09| 984.68
#2012-03-12| 982.18
#2012-03-13| 996.08
#2012-03-14| 994.24
#2012-03-15| 998.51
#2012-03-16|1010.48
#2012-03-19|1016.10
#2012-03-20|1004.95
#2012-03-21|1001.81
#2012-03-22| 989.31
#2012-03-23| 997.66
#2012-03-26|1015.04
#2012-03-27|1014.88
#2012-03-28|1002.11
#2012-03-29| 990.98
#2012-03-30|1002.65
#2012-04-02|1007.38
#2012-04-03|1006.72
#2012-04-04| 974.30
#2012-04-05| 971.54
#2012-04-06| .
#2012-04-09| 970.36
#2012-04-10| 951.00
#2012-04-11| 959.87
#2012-04-12| 975.68
#2012-04-13| 963.30
#2012-04-16| 955.56
#2012-04-17| 974.77
#2012-04-18| 973.76
#2012-04-19| 970.95
#2012-04-20| 977.04
#2012-04-23| 952.41
#2012-04-24| 965.19
#2012-04-25| 975.16
#2012-04-26| 977.29
#2012-04-27| 988.38
#2012-04-30| 987.34
#2012-05-01| 988.93
#2012-05-02| 982.63
#2012-05-03| 981.55
#2012-05-04| 961.61
#2012-05-07| 961.44
#2012-05-08| 943.27
#2012-05-09| 931.04
#2012-05-10| 943.53
#2012-05-11| 944.37
#2012-05-14| 921.08
#2012-05-15| 907.98
#2012-05-16| 898.19
#2012-05-17| 887.05
#2012-05-18| 877.27
#2012-05-21| 883.75
#2012-05-22| 898.00
#2012-05-23| 873.47
#2012-05-24| 876.99
#2012-05-25| 872.71
#2012-05-28| .
#2012-05-29| 883.95
#2012-05-30| 863.96
#2012-05-31| 858.42
#2012-06-01| 841.62
#2012-06-04| 843.46
#2012-06-05| 843.59
#2012-06-06| 861.85
#2012-06-07| 877.84
#2012-06-08| 868.04
#2012-06-11| 868.19
#2012-06-12| 859.40
#2012-06-13| 861.64
#2012-06-14| 861.73
#2012-06-15| 876.15
#2012-06-18| 875.12
#2012-06-19| 891.61
#2012-06-20| 900.62
#2012-06-21| 891.83
#2012-06-22| 881.22
#2012-06-25| 863.50
#2012-06-26| 860.71
#2012-06-27| 866.69
#2012-06-28| 860.51
#2012-06-29| 897.57
#2012-07-02| 901.68
#2012-07-03| 911.01
#2012-07-04| .
#2012-07-05| 897.47
#2012-07-06| 885.31
#2012-07-09| 880.01
#2012-07-10| 882.59
#2012-07-11| 879.25
#2012-07-12| 865.04
#2012-07-13| 878.21
#2012-07-16| 880.23
#2012-07-17| 877.99
#2012-07-18| 885.92
#2012-07-19| 897.64
#2012-07-20| 884.53
#2012-07-23| 859.32
#2012-07-24| 856.24
#2012-07-25| 858.65
#2012-07-26| 883.04
#2012-07-27| 892.74
#2012-07-30| 895.29
#2012-07-31| 894.32
#2012-08-01| 892.80
#2012-08-02| 875.31
#2012-08-03| 899.38
#2012-08-06| 912.70
#2012-08-07| 917.02
#2012-08-08| 913.52
#2012-08-09| 913.43
#2012-08-10| 914.22
#2012-08-13| 911.27
#2012-08-14| 912.86
#2012-08-15| 910.99
#2012-08-16| 919.30
#2012-08-17| 922.64
#2012-08-20| 922.93
#2012-08-21| 936.55
#2012-08-22| 928.70
#2012-08-23| 931.58
#2012-08-24| 926.20
#2012-08-27| 928.21
#2012-08-28| 925.89
#2012-08-29| 924.88
#2012-08-30| 919.52
#2012-08-31| 931.71
#2012-09-03| .
#2012-09-04| 930.03
#2012-09-05| 932.88
#2012-09-06| 948.54
#2012-09-07| 969.05
#2012-09-10| 969.57
#2012-09-11| 973.80
#2012-09-12| 982.64
#2012-09-13| 981.52
#2012-09-14|1011.43
#2012-09-17|1010.02
#2012-09-18| 999.14
#2012-09-19|1001.78
#2012-09-20| 992.64
#2012-09-21| 998.46
#2012-09-24| 990.93
#2012-09-25| 997.25
#2012-09-26| 975.42
#2012-09-27| 981.90
#2012-09-28| 978.95
#2012-10-01| 988.22
#2012-10-02| 992.79
#2012-10-03| 986.85
#2012-10-04| 996.71
#2012-10-05|1009.60
#2012-10-08| 993.00
#2012-10-09| 985.98
#2012-10-10| 978.88
#2012-10-11| 984.55
#2012-10-12| 986.37
#2012-10-15| 985.52
#2012-10-16|1001.45
#2012-10-17|1015.74
#2012-10-18|1016.21
#2012-10-19|1005.11
#2012-10-22|1007.47
#2012-10-23| 987.38
#2012-10-24| 992.62
#2012-10-25| 997.13
#2012-10-26| 994.96
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 993.96
#2012-11-01|1000.66
#2012-11-02| 999.05
#2012-11-05| 990.33
#2012-11-06| 995.85
#2012-11-07| 985.41
#2012-11-08| 978.47
#2012-11-09| 973.23
#2012-11-12| 967.60
#2012-11-13| 964.81
#2012-11-14| 959.86
#2012-11-15| 955.62
#2012-11-16| 944.08
#2012-11-19| 965.42
#2012-11-20| 967.04
#2012-11-21| 969.70
#2012-11-22| .
#2012-11-23| 989.95
#2012-11-26| 988.78
#2012-11-27| 989.38
#2012-11-28| 984.42
#2012-11-29| 999.87
#2012-11-30|1000.00
#2012-12-03|1012.08
#2012-12-04|1011.32
#2012-12-05|1020.61
#2012-12-06|1027.55
#2012-12-07|1024.99
#2012-12-10|1021.16
#2012-12-11|1030.20
#2012-12-12|1040.23
#2012-12-13|1043.40
#2012-12-14|1045.83
#2012-12-17|1043.42
#2012-12-18|1055.14
#2012-12-19|1069.02
#2012-12-20|1069.56
#2012-12-21|1060.86
#2012-12-24|1059.69
#2012-12-25|1059.47
#2012-12-26|1061.53
#2012-12-27|1065.17
#2012-12-28|1062.37
#2012-12-31|1063.89
#2013-01-01|1064.61
#2013-01-02|1088.14
#2013-01-03|1082.63
#2013-01-04|1083.51
#2013-01-07|1092.09
#2013-01-08|1088.36
#2013-01-09|1093.40
#2013-01-10|1106.30
#2013-01-11|1113.83
#2013-01-14|1110.09
#2013-01-15|1104.72
#2013-01-16|1099.76
#2013-01-17|1111.31
#2013-01-18|1109.41
#2013-01-21|1114.20
#2013-01-22|1114.32
#2013-01-23|1115.03
#2013-01-24|1122.31
#2013-01-25|1132.17
#2013-01-28|1128.48
#2013-01-29|1126.83
#2013-01-30|1125.88
#2013-01-31|1124.27
#2013-02-01|1141.70
#2013-02-04|1123.58
#2013-02-05|1124.57
#2013-02-06|1130.11
#2013-02-07|1124.60
#2013-02-08|1136.00
#2013-02-11|1130.63
#2013-02-12|1143.15
#2013-02-13|1148.28
#2013-02-14|1137.82
#2013-02-15|1140.74
#2013-02-18|1136.72
#2013-02-19|1147.70
#2013-02-20|1147.92
#2013-02-21|1120.58
#2013-02-22|1123.46
#2013-02-25|1124.95
#2013-02-26|1106.12
#2013-02-27|1116.01
#2013-02-28|1120.78
#2013-03-01|1107.82
#2013-03-04|1103.71
#2013-03-05|1120.52
#2013-03-06|1119.04
#2013-03-07|1123.67
#2013-03-08|1122.95
#2013-03-11|1121.41
#2013-03-12|1122.71
#2013-03-13|1115.39
#2013-03-14|1127.91
#2013-03-15|1137.26
#2013-03-18|1128.76
#2013-03-19|1117.77
#2013-03-20|1123.70
#2013-03-21|1118.83
#2013-03-22|1120.49
#2013-03-25|1112.50
#2013-03-26|1111.01
#2013-03-27|1098.87
#2013-03-28|1106.22
#2013-03-29|1106.42
#2013-04-01|1107.40
#2013-04-02|1111.98
#2013-04-03|1106.47
#2013-04-04|1097.58
#2013-04-05|1094.09
#2013-04-08|1093.61
#2013-04-09|1101.51
#2013-04-10|1120.65
#2013-04-11|1133.96
#2013-04-12|1127.45
#2013-04-15|1111.60
#2013-04-16|1106.97
#2013-04-17|1087.77
#2013-04-18|1088.88
#2013-04-19|1092.74
#2013-04-22|1094.45
#2013-04-23|1104.42
#2013-04-24|1110.75
#2013-04-25|1126.85
#2013-04-26|1126.46
#2013-04-29|1135.52
#2013-04-30|1141.70
#2013-05-01|1144.04
#2013-05-02|1137.13
#2013-05-03|1148.90
#2013-05-06|1146.50
#2013-05-07|1150.02
#2013-05-08|1168.53
#2013-05-09|1167.40
#2013-05-10|1159.17
#2013-05-13|1159.35
#2013-05-14|1159.14
#2013-05-15|1159.37
#2013-05-16|1168.78
#2013-05-17|1165.62
#2013-05-20|1170.04
#2013-05-21|1169.50
#2013-05-22|1167.81
#2013-05-23|1147.26
#2013-05-24|1148.75
#2013-05-27|1152.35
#2013-05-28|1157.32
#2013-05-29|1154.15
#2013-05-30|1162.24
#2013-05-31|1153.51
#2013-06-03|1151.09
#2013-06-04|1157.58
#2013-06-05|1147.19
#2013-06-06|1145.81
#2013-06-07|1156.88
#2013-06-10|1153.65
#2013-06-11|1144.52
#2013-06-12|1149.50
#2013-06-13|1144.05
#2013-06-14|1156.80
#2013-06-17|1164.92
#2013-06-18|1165.40
#2013-06-19|1167.96
#2013-06-20|1124.30
#2013-06-21|1111.18
#2013-06-24|1087.38
#2013-06-25|1097.83
#2013-06-26|1105.06
#2013-06-27|1108.30
#2013-06-28|1108.79
#2013-07-01|1121.03
#2013-07-02|1118.93
#2013-07-03|1109.21
#2013-07-04|1119.65
#2013-07-05|1106.78
#2013-07-08|1120.61
#2013-07-09|1123.82
#2013-07-10|1127.66
#2013-07-11|1148.62
#2013-07-12|1151.66
#2013-07-15|1155.83
#2013-07-16|1161.08
#2013-07-17|1163.08
#2013-07-18|1173.86
#2013-07-19|1177.72
#2013-07-22|1187.17
#2013-07-23|1187.92
#2013-07-24|1192.42
#2013-07-25|1188.67
#2013-07-26|1190.27
#2013-07-29|1189.47
#2013-07-30|1191.27
#2013-07-31|1191.48
#2013-08-01|1201.14
#2013-08-02|1212.30
#2013-08-05|1218.46
#2013-08-06|1219.12
#2013-08-07|1219.18
#2013-08-08|1235.97
#2013-08-09|1239.64
#2013-08-12|1238.81
#2013-08-13|1236.22
#2013-08-14|1245.19
#2013-08-15|1229.12
#2013-08-16|1241.62
#2013-08-19|1242.56
#2013-08-20|1235.55
#2013-08-21|1231.41
#2013-08-22|1235.12
#2013-08-23|1244.32
#2013-08-26|1238.94
#2013-08-27|1217.61
#2013-08-28|1209.10
#2013-08-29|1211.40
#2013-08-30|1204.02
#2013-09-02|1221.20
#2013-09-03|1218.71
#2013-09-04|1223.97
#2013-09-05|1225.63
#2013-09-06|1235.64
#2013-09-09|1250.72
#2013-09-10|1269.76
#2013-09-11|1278.12
#2013-09-12|1278.43
#2013-09-13|1275.48
#2013-09-16|1291.71
#2013-09-17|1286.24
#2013-09-18|1287.78
#2013-09-19|1310.81
#2013-09-20|1298.45
#2013-09-23|1294.05
#2013-09-24|1297.65
#2013-09-25|1301.57
#2013-09-26|1297.63
#2013-09-27|1301.18
#2013-09-30|1300.31
#2013-10-01|1308.79
#2013-10-02|1311.15
#2013-10-03|1309.65
#2013-10-04|1307.89
#2013-10-07|1302.30
#2013-10-08|1300.41
#2013-10-09|1287.83
#2013-10-10|1306.59
#2013-10-11|1313.91
#2013-10-14|1319.18
#2013-10-15|1322.65
#2013-10-16|1323.27
#2013-10-17|1341.58
#2013-10-18|1355.20
#2013-10-21|1365.65
#2013-10-22|1375.54
#2013-10-23|1369.95
#2013-10-24|1374.05
#2013-10-25|1371.62
#2013-10-28|1366.81
#2013-10-29|1369.14
#2013-10-30|1372.78
#2013-10-31|1361.47
#2013-11-01|1348.80
#2013-11-04|1354.53
#2013-11-05|1350.52
#2013-11-06|1362.14
#2013-11-07|1352.65
#2013-11-08|1342.77
#2013-11-11|1352.84
#2013-11-12|1345.88
#2013-11-13|1333.04
#2013-11-14|1347.07
#2013-11-15|1349.22
#2013-11-18|1359.55
#2013-11-19|1352.77
#2013-11-20|1347.90
#2013-11-21|1344.02
#2013-11-22|1353.88
#2013-11-25|1357.77
#2013-11-26|1362.34
#2013-11-27|1371.43
#2013-11-28|1377.15
#2013-11-29|1383.35
#2013-12-02|1374.40
#2013-12-03|1360.26
#2013-12-04|1350.39
#2013-12-05|1352.75
#2013-12-06|1362.80
#2013-12-09|1370.93
#2013-12-10|1373.82
#2013-12-11|1370.01
#2013-12-12|1350.94
#2013-12-13|1350.48
#2013-12-16|1359.83
#2013-12-17|1354.78
#2013-12-18|1367.17
#2013-12-19|1373.35
#2013-12-20|1378.08
#2013-12-23|1390.35
#2013-12-24|1389.96
#2013-12-25|1389.50
#2013-12-26|1391.44
#2013-12-27|1408.39
#2013-12-30|1416.68
#2013-12-31|1416.00
#2014-01-01|1416.35
#2014-01-02|1405.65
#2014-01-03|1414.52
#2014-01-06|1419.72
#2014-01-07|1424.93
#2014-01-08|1425.61
#2014-01-09|1424.65
#2014-01-10|1446.75
#2014-01-13|1452.53
#2014-01-14|1455.40
#2014-01-15|1456.70
#2014-01-16|1451.70
#2014-01-17|1455.68
#2014-01-20|1453.69
#2014-01-21|1447.89
#2014-01-22|1453.25
#2014-01-23|1450.74
#2014-01-24|1419.69
#2014-01-27|1403.67
#2014-01-28|1419.28
#2014-01-29|1412.95
#2014-01-30|1408.93
#2014-01-31|1401.38
#2014-02-03|1387.75
#2014-02-04|1385.49
#2014-02-05|1388.83
#2014-02-06|1413.34
#2014-02-07|1423.30
#2014-02-10|1428.15
#2014-02-11|1444.67
#2014-02-12|1447.03
#2014-02-13|1452.78
#2014-02-14|1466.04
#2014-02-17|1476.93
#2014-02-18|1479.92
#2014-02-19|1481.43
#2014-02-20|1475.37
#2014-02-21|1485.27
#2014-02-24|1490.72
#2014-02-25|1495.02
#2014-02-26|1488.80
#2014-02-27|1491.91
#2014-02-28|1516.85
#2014-03-03|1477.46
#2014-03-04|1502.80
#2014-03-05|1507.87
#2014-03-06|1521.21
#2014-03-07|1514.79
#2014-03-10|1507.00
#2014-03-11|1508.56
#2014-03-12|1494.31
#2014-03-13|1487.99
#2014-03-14|1474.10
#2014-03-17|1495.90
#2014-03-18|1500.21
#2014-03-19|1504.60
#2014-03-20|1482.09
#2014-03-21|1479.81
#2014-03-24|1463.61
#2014-03-25|1474.75
#2014-03-26|1488.02
#2014-03-27|1485.72
#2014-03-28|1492.13
#2014-03-31|1506.04
#2014-04-01|1516.97
#2014-04-02|1518.47
#2014-04-03|1512.02
#2014-04-04|1517.31
#2014-04-07|1508.55
#2014-04-08|1501.05
#2014-04-09|1514.78
#2014-04-10|1515.47
#2014-04-11|1493.47
#2014-04-14|1472.96
#2014-04-15|1460.80
#2014-04-16|1476.26
#2014-04-17|1489.48
#2014-04-18|1487.46
#2014-04-21|1487.17
#2014-04-22|1504.85
#2014-04-23|1503.18
#2014-04-24|1505.88
#2014-04-25|1499.76
#2014-04-28|1496.78
#2014-04-29|1505.44
#2014-04-30|1510.20
#2014-05-01|1513.39
#2014-05-02|1517.41
#2014-05-05|1514.46
#2014-05-06|1523.79
#2014-05-07|1516.25
#2014-05-08|1523.95
#2014-05-09|1506.96
#2014-05-12|1518.59
#2014-05-13|1516.64
#2014-05-14|1510.16
#2014-05-15|1486.98
#2014-05-16|1472.25
#2014-05-19|1472.67
#2014-05-20|1473.06
#2014-05-21|1479.53
#2014-05-22|1486.08
#2014-05-23|1490.50
#2014-05-26|1501.51
#2014-05-27|1505.05
#2014-05-28|1504.37
#2014-05-29|1508.92
#2014-05-30|1513.67
#2014-06-02|1517.99
#2014-06-03|1509.40
#2014-06-04|1513.37
#2014-06-05|1518.12
#2014-06-06|1533.89
#2014-06-09|1537.80
#2014-06-10|1537.80
#2014-06-11|1522.36
#2014-06-12|1527.10
#2014-06-13|1516.23
#2014-06-16|1512.13
#2014-06-17|1509.37
#2014-06-18|1511.66
#2014-06-19|1519.21
#2014-06-20|1518.65
#2014-06-23|1515.64
#2014-06-24|1501.85
#2014-06-25|1489.36
#2014-06-26|1494.59
#2014-06-27|1498.16
#2014-06-30|1506.34
#2014-07-01|1514.93
#2014-07-02|1517.11
#2014-07-03|1526.12
#2014-07-04|1523.01
#2014-07-07|1511.92
#2014-07-08|1492.45
#2014-07-09|1491.19
#2014-07-10|1471.71
#2014-07-11|1472.21
#2014-07-14|1485.17
#2014-07-15|1475.78
#2014-07-16|1485.05
#2014-07-17|1478.65
#2014-07-18|1471.22
#2014-07-21|1466.47
#2014-07-22|1472.12
#2014-07-23|1478.98
#2014-07-24|1481.54
#2014-07-25|1475.44
#2014-07-28|1468.70
#2014-07-29|1468.55
#2014-07-30|1460.59
#2014-07-31|1443.03
#2014-08-01|1431.70
#2014-08-04|1424.46
#2014-08-05|1420.51
#2014-08-06|1404.09
#2014-08-07|1397.11
#2014-08-08|1390.43
#2014-08-11|1412.60
#2014-08-12|1411.24
#2014-08-13|1413.24
#2014-08-14|1419.54
#2014-08-15|1417.51
#2014-08-18|1427.97
#2014-08-19|1433.20
#2014-08-20|1427.49
#2014-08-21|1435.09
#2014-08-22|1430.15
#2014-08-25|1435.29
#2014-08-26|1442.77
#2014-08-27|1449.67
#2014-08-28|1437.12
#2014-08-29|1434.45
#2014-09-01|1433.78
#2014-09-02|1428.86
#2014-09-03|1435.01
#2014-09-04|1427.77
#2014-09-05|1423.34
#2014-09-08|1413.14
#2014-09-09|1403.36
#2014-09-10|1397.07
#2014-09-11|1396.95
#2014-09-12|1398.64
#2014-09-15|1393.22
#2014-09-16|1385.05
#2014-09-17|1394.40
#2014-09-18|1398.51
#2014-09-19|1395.95
#2014-09-22|1387.06
#2014-09-23|1377.61
#2014-09-24|1372.26
#2014-09-25|1360.23
#2014-09-26|1350.88
#2014-09-29|1346.99
#2014-09-30|1345.59
#2014-10-01|1333.50
#2014-10-02|1315.01
#2014-10-03|1310.55
#2014-10-06|1316.22
#2014-10-07|1304.66
#2014-10-08|1291.02
#2014-10-09|1299.04
#2014-10-10|1269.12
#2014-10-13|1259.87
#2014-10-14|1258.54
#2014-10-15|1243.13
#2014-10-16|1240.07
#2014-10-17|1269.50
#2014-10-20|1269.34
#2014-10-21|1291.12
#2014-10-22|1296.73
#2014-10-23|1298.44
#2014-10-24|1297.02
#2014-10-27|1292.66
#2014-10-28|1305.30
#2014-10-29|1310.75
#2014-10-30|1298.91
#2014-10-31|1305.44
#2014-11-03|1303.41
#2014-11-04|1301.47
#2014-11-05|1302.91
#2014-11-06|1301.03
#2014-11-07|1292.49
#2014-11-10|1304.61
#2014-11-11|1302.58
#2014-11-12|1299.35
#2014-11-13|1296.32
#2014-11-14|1294.21
#2014-11-17|1293.04
#2014-11-18|1305.24
#2014-11-19|1305.03
#2014-11-20|1306.51
#2014-11-21|1312.03
#2014-11-24|1318.41
#2014-11-25|1327.47
#2014-11-26|1330.57
#2014-11-27|1328.09
#2014-11-28|1322.00
#2014-12-01|1315.58
#2014-12-02|1313.27
#2014-12-03|1316.13
#2014-12-04|1320.27
#2014-12-05|1319.47
#2014-12-08|1316.69
#2014-12-09|1307.63
#2014-12-10|1305.22
#2014-12-11|1295.47
#2014-12-12|1282.25
#2014-12-15|1260.71
#2014-12-16|1271.01
#2014-12-17|1267.78
#2014-12-18|1287.60
#2014-12-19|1293.38
#2014-12-22|1301.30
#2014-12-23|1300.89
#2014-12-24|1303.18
#2014-12-25|1303.18
#2014-12-26|1302.39
#2014-12-29|1300.37
#2014-12-30|1299.02
#2014-12-31|1299.47
#2015-01-01|1299.49
#2015-01-02|1294.05
#2015-01-05|1274.75
#2015-01-06|1265.33
#2015-01-07|1254.89
#2015-01-08|1271.59
#2015-01-09|1273.93
#2015-01-12|1272.35
#2015-01-13|1280.28
#2015-01-14|1269.82
#2015-01-15|1268.71
#2015-01-16|1265.80
#2015-01-19|1283.27
#2015-01-20|1284.52
#2015-01-21|1287.37
#2015-01-22|1288.51
#2015-01-23|1286.44
#2015-01-26|1292.80
#2015-01-27|1294.88
#2015-01-28|1294.68
#2015-01-29|1288.75
#2015-01-30|1287.99
#2015-02-02|1298.32
#2015-02-03|1322.04
#2015-02-04|1325.44
#2015-02-05|1341.47
#2015-02-06|1334.07
#2015-02-09|1325.21
#2015-02-10|1333.76
#2015-02-11|1324.46
#2015-02-12|1346.31
#2015-02-13|1356.62
#2015-02-16|1360.65
#2015-02-17|1357.70
#2015-02-18|1371.05
#2015-02-19|1375.35
#2015-02-20|1376.02
#2015-02-23|1381.86
#2015-02-24|1386.22
#2015-02-25|1390.54
#2015-02-26|1383.56
#2015-02-27|1388.28
#2015-03-02|1381.64
#2015-03-03|1373.76
#2015-03-04|1363.00
#2015-03-05|1372.86
#2015-03-06|1356.28
#2015-03-09|1351.81
#2015-03-10|1325.90
#2015-03-11|1321.41
#2015-03-12|1326.24
#2015-03-13|1318.63
#2015-03-16|1328.57
#2015-03-17|1321.27
#2015-03-18|1324.73
#2015-03-19|1334.79
#2015-03-20|1362.52
#2015-03-23|1376.29
#2015-03-24|1381.31
#2015-03-25|1380.66
#2015-03-26|1357.49
#2015-03-27|1354.62
#2015-03-30|1358.84
#2015-03-31|1348.93
#2015-04-01|1352.90
#2015-04-02|1368.69
#2015-04-03|1379.93
#2015-04-06|1386.02
#2015-04-07|1385.45
#2015-04-08|1386.90
#2015-04-09|1382.56
#2015-04-10|1386.23
#2015-04-13|1382.43
#2015-04-14|1397.25
#2015-04-15|1394.97
#2015-04-16|1400.32
#2015-04-17|1388.93
#2015-04-20|1391.85
#2015-04-21|1396.70
#2015-04-22|1391.49
#2015-04-23|1398.08
#2015-04-24|1412.19
#2015-04-27|1425.70
#2015-04-28|1427.31
#2015-04-29|1427.32
#2015-04-30|1427.19
#2015-05-01|1421.06
#2015-05-04|1423.99
#2015-05-05|1419.91
#2015-05-06|1430.07
#2015-05-07|1419.49
#2015-05-08|1449.83
#2015-05-11|1453.45
#2015-05-12|1450.98
#2015-05-13|1470.85
#2015-05-14|1478.56
#2015-05-15|1488.52
#2015-05-18|1481.58
#2015-05-19|1467.39
#2015-05-20|1467.56
#2015-05-21|1474.25
#2015-05-22|1460.93
#2015-05-25|1449.53
#2015-05-26|1431.82
#2015-05-27|1435.26
#2015-05-28|1436.29
#2015-05-29|1429.50
#2015-06-01|1424.65
#2015-06-02|1445.77
#2015-06-03|1460.09
#2015-06-04|1451.85
#2015-06-05|1419.89
#2015-06-08|1417.93
#2015-06-09|1419.35
#2015-06-10|1444.28
#2015-06-11|1441.57
#2015-06-12|1433.22
#2015-06-15|1410.13
#2015-06-16|1416.28
#2015-06-17|1413.75
#2015-06-18|1429.47
#2015-06-19|1427.13
#2015-06-22|1451.75
#2015-06-23|1445.57
#2015-06-24|1438.44
#2015-06-25|1437.93
#2015-06-26|1434.08
#2015-06-29|1406.89
#2015-06-30|1403.93
#2015-07-01|1411.53
#2015-07-02|1406.28
#2015-07-03|1401.40
#2015-07-06|1383.96
#2015-07-07|1349.42
#2015-07-08|1351.98
#2015-07-09|1370.87
#2015-07-10|1402.20
#2015-07-13|1411.15
#2015-07-14|1412.24
#2015-07-15|1414.60
#2015-07-16|1424.80
#2015-07-17|1422.63
#2015-07-20|1427.38
#2015-07-21|1428.72
#2015-07-22|1421.46
#2015-07-23|1423.36
#2015-07-24|1415.48
#2015-07-27|1404.74
#2015-07-28|1407.11
#2015-07-29|1420.49
#2015-07-30|1410.93
#2015-07-31|1425.46
#2015-08-03|1421.43
#2015-08-04|1418.40
#2015-08-05|1418.54
#2015-08-06|1413.11
#2015-08-07|1405.99
#2015-08-10|1418.59
#2015-08-11|1416.44
#2015-08-12|1406.03
#2015-08-13|1414.19
#2015-08-14|1414.33
#2015-08-17|1412.38
#2015-08-18|1412.08
#2015-08-19|1397.12
#2015-08-20|1385.72
#2015-08-21|1366.90
#2015-08-24|1324.63
#2015-08-25|1357.91
#2015-08-26|1345.84
#2015-08-27|1357.04
#2015-08-28|1364.36
#2015-08-31|1365.13
#2015-09-01|1345.18
#2015-09-02|1342.62
#2015-09-03|1352.79
#2015-09-04|1332.29
#2015-09-07|1336.70
#2015-09-08|1353.16
#2015-09-09|1363.41
#2015-09-10|1360.79
#2015-09-11|1358.58
#2015-09-14|1352.41
#2015-09-15|1354.11
#2015-09-16|1369.82
#2015-09-17|1373.26
#2015-09-18|1371.91
#2015-09-21|1354.96
#2015-09-22|1319.48
#2015-09-23|1318.95
#2015-09-24|1309.55
#2015-09-25|1318.69
#2015-09-28|1302.95
#2015-09-29|1295.95
#2015-09-30|1309.30
#2015-10-01|1314.20
#2015-10-02|1324.95
#2015-10-05|1347.14
#2015-10-06|1362.03
#2015-10-07|1366.50
#2015-10-08|1371.70
#2015-10-09|1384.64
#2015-10-12|1382.93
#2015-10-13|1366.24
#2015-10-14|1373.80
#2015-10-15|1382.39
#2015-10-16|1375.97
#2015-10-19|1375.52
#2015-10-20|1380.76
#2015-10-21|1383.68
#2015-10-22|1374.77
#2015-10-23|1375.60
#2015-10-26|1377.07
#2015-10-27|1361.81
#2015-10-28|1372.48
#2015-10-29|1359.07
#2015-10-30|1373.36
#2015-11-02|1382.78
#2015-11-03|1377.96
#2015-11-04|1372.78
#2015-11-05|1363.73
#2015-11-06|1353.92
#2015-11-09|1348.85
#2015-11-10|1336.95
#2015-11-11|1345.54
#2015-11-12|1330.57
#2015-11-13|1320.00
#2015-11-16|1322.15
#2015-11-17|1334.05
#2015-11-18|1336.28
#2015-11-19|1349.46
#2015-11-20|1345.27
#2015-11-23|1333.24
#2015-11-24|1320.32
#2015-11-25|1323.33
#2015-11-26|1333.28
#2015-11-27|1332.86
#2015-11-30|1340.80
#2015-12-01|1350.33
#2015-12-02|1347.08
#2015-12-03|1358.50
#2015-12-04|1360.48
#2015-12-07|1357.12
#2015-12-08|1336.99
#2015-12-09|1346.10
#2015-12-10|1335.34
#2015-12-11|1317.80
#2015-12-14|1305.82
#2015-12-15|1314.29
#2015-12-16|1322.78
#2015-12-17|1320.58
#2015-12-18|1318.89
#2015-12-21|1318.70
#2015-12-22|1323.35
#2015-12-23|1339.64
#2015-12-24|1354.69
#2015-12-25|1354.79
#2015-12-28|1353.54
#2015-12-29|1363.09
#2015-12-30|1362.28
#2015-12-31|1353.90
#2016-01-01|1353.90
#2016-01-04|1326.32
#2016-01-05|1319.55
#2016-01-06|1306.52
#2016-01-07|1284.71
#2016-01-08|1279.80
#2016-01-11|1264.70
#2016-01-12|1266.08
#2016-01-13|1270.58
#2016-01-14|1244.68
#2016-01-15|1221.30
#2016-01-18|1198.22
#2016-01-19|1209.87
#2016-01-20|1174.32
#2016-01-21|1181.71
#2016-01-22|1216.66
#2016-01-25|1221.03
#2016-01-26|1230.14
#2016-01-27|1232.37
#2016-01-28|1236.17
#2016-01-29|1241.53
#2016-02-01|1253.79
#2016-02-02|1237.85
#2016-02-03|1237.47
#2016-02-04|1249.81
#2016-02-05|1239.19
#2016-02-08|1189.83
#2016-02-09|1183.84
#2016-02-10|1194.47
#2016-02-11|1177.61
#2016-02-12|1187.86
#2016-02-15|1210.09
#2016-02-16|1201.63
#2016-02-17|1232.44
#2016-02-18|1242.04
#2016-02-19|1233.05
#2016-02-22|1241.68
#2016-02-23|1236.47
#2016-02-24|1218.36
#2016-02-25|1235.28
#2016-02-26|1238.34
#2016-02-29|1246.30
#2016-03-01|1262.70
#2016-03-02|1264.42
#2016-03-03|1279.12
#2016-03-04|1300.72
#2016-03-07|1297.78
#2016-03-08|1289.72
#2016-03-09|1285.03
#2016-03-10|1286.62
#2016-03-11|1310.82
#2016-03-14|1315.42
#2016-03-15|1304.56
#2016-03-16|1304.40
#2016-03-17|1340.56
#2016-03-18|1348.60
#2016-03-21|1337.81
#2016-03-22|1330.74
#2016-03-23|1320.13
#2016-03-24|1308.44
#2016-03-25|1308.52
#2016-03-28|1315.48
#2016-03-29|1313.89
#2016-03-30|1352.50
#2016-03-31|1351.63
#2016-04-01|1336.77
#2016-04-04|1342.29
#2016-04-05|1321.94
#2016-04-06|1325.01
#2016-04-07|1319.56
#2016-04-08|1335.86
#2016-04-11|1348.19
#2016-04-12|1343.73
#2016-04-13|1356.52
#2016-04-14|1352.54
#2016-04-15|1350.01
#2016-04-18|1357.54
#2016-04-19|1376.40
#2016-04-20|1375.87
#2016-04-21|1366.94
#2016-04-22|1362.30
#2016-04-25|1365.84
#2016-04-26|1372.19
#2016-04-27|1376.55
#2016-04-28|1382.83
#2016-04-29|1383.09
#2016-05-02|1386.08
#2016-05-03|1366.05
#2016-05-04|1356.10
#2016-05-05|1351.38
#2016-05-06|1349.43
#2016-05-09|1343.71
#2016-05-10|1350.72
#2016-05-11|1355.09
#2016-05-12|1351.71
#2016-05-13|1338.29
#2016-05-16|1344.24
#2016-05-17|1354.02
#2016-05-18|1356.25
#2016-05-19|1337.52
#2016-05-20|1349.15
#2016-05-23|1354.96
#2016-05-24|1365.78
#2016-05-25|1381.08
#2016-05-26|1384.91
#2016-05-27|1380.99
#2016-05-30|1381.91
#2016-05-31|1378.38
#2016-06-01|1369.41
#2016-06-02|1372.56
#2016-06-03|1387.44
#2016-06-06|1392.78
#2016-06-07|1405.66
#2016-06-08|1408.61
#2016-06-09|1394.48
#2016-06-10|1362.26
#2016-06-13|1333.30
#2016-06-14|1297.58
#2016-06-15|1304.10
#2016-06-16|1268.60
#2016-06-17|1311.04
#2016-06-20|1365.91
#2016-06-21|1361.68
#2016-06-22|1366.52
#2016-06-23|1395.40
#2016-06-24|1273.02
#2016-06-27|1180.10
#2016-06-28|1217.70
#2016-06-29|1255.68
#2016-06-30|1267.77
#2016-07-01|1281.91
#2016-07-04|1273.23
#2016-07-05|1234.64
#2016-07-06|1212.50
#2016-07-07|1229.78
#2016-07-08|1246.51
#2016-07-11|1278.90
#2016-07-12|1295.78
#2016-07-13|1299.90
#2016-07-14|1309.99
#2016-07-15|1299.41
#2016-07-18|1306.74
#2016-07-19|1299.43
#2016-07-20|1310.29
#2016-07-21|1312.46
#2016-07-22|1304.01
#2016-07-25|1310.71
#2016-07-26|1312.48
#2016-07-27|1326.96
#2016-07-28|1331.18
#2016-07-29|1349.42
#2016-08-01|1340.16
#2016-08-02|1335.28
#2016-08-03|1328.27
#2016-08-04|1334.61
#2016-08-05|1339.20
#2016-08-08|1344.75
#2016-08-09|1356.71
#2016-08-10|1363.09
#2016-08-11|1370.77
#2016-08-12|1373.62
#2016-08-15|1375.60
#2016-08-16|1374.35
#2016-08-17|1365.70
#2016-08-18|1386.90
#2016-08-19|1379.45
#2016-08-22|1383.35
#2016-08-23|1393.47
#2016-08-24|1389.51
#2016-08-25|1381.69
#2016-08-26|1387.48
#2016-08-29|1370.63
#2016-08-30|1370.27
#2016-08-31|1363.55
#2016-09-01|1376.93
#2016-09-02|1388.08
#2016-09-05|1393.38
#2016-09-06|1408.17
#2016-09-07|1413.13
#2016-09-08|1416.88
#2016-09-09|1392.44
#2016-09-12|1379.56
#2016-09-13|1370.19
#2016-09-14|1370.99
#2016-09-15|1376.33
#2016-09-16|1368.74
#2016-09-19|1377.38
#2016-09-20|1370.78
#2016-09-21|1373.28
#2016-09-22|1402.57
#2016-09-23|1391.92
#2016-09-26|1382.79
#2016-09-27|1371.19
#2016-09-28|1381.91
#2016-09-29|1389.21
#2016-09-30|1389.36
#2016-10-03|1394.14
#2016-10-04|1393.23
#2016-10-05|1394.90
#2016-10-06|1384.53
#2016-10-07|1369.36
#2016-10-10|1369.59
#2016-10-11|1354.52
#2016-10-12|1346.40
#2016-10-13|1339.44
#2016-10-14|1350.07
#2016-10-17|1340.49
#2016-10-18|1358.46
#2016-10-19|1362.32
#2016-10-20|1357.34
#2016-10-21|1351.13
#2016-10-24|1354.43
#2016-10-25|1343.90
#2016-10-26|1344.19
#2016-10-27|1337.19
#2016-10-28|1336.72
#2016-10-31|1337.20
#2016-11-01|1336.68
#2016-11-02|1332.44
#2016-11-03|1334.02
#2016-11-04|1320.72
#2016-11-07|1325.26
#2016-11-08|1325.76
#2016-11-09|1325.64
#2016-11-10|1323.70
#2016-11-11|1314.35
#2016-11-14|1302.99
#2016-11-15|1308.26
#2016-11-16|1303.79
#2016-11-17|1308.05
#2016-11-18|1300.70
#2016-11-21|1305.11
#2016-11-22|1312.11
#2016-11-23|1303.38
#2016-11-24|1307.62
#2016-11-25|1310.69
#2016-11-28|1302.70
#2016-11-29|1308.93
#2016-11-30|1312.02
#2016-12-01|1315.02
#2016-12-02|1312.65
#2016-12-05|1328.55
#2016-12-06|1341.46
#2016-12-07|1353.53
#2016-12-08|1349.53
#2016-12-09|1349.24
#2016-12-12|1357.21
#2016-12-13|1365.14
#2016-12-14|1361.70
#2016-12-15|1335.99
#2016-12-16|1340.77
#2016-12-19|1344.25
#2016-12-20|1341.48
#2016-12-21|1350.23
#2016-12-22|1350.61
#2016-12-23|1352.38
#2016-12-26|1352.07
#2016-12-27|1355.78
#2016-12-28|1355.71
#2016-12-29|1364.48
#2016-12-30|1377.06
#2017-01-02|1386.23
#2017-01-03|1374.24
#2017-01-04|1382.85
#2017-01-05|1402.18
#2017-01-06|1398.26
#2017-01-09|1386.10
#2017-01-10|1392.69
#2017-01-11|1380.40
#2017-01-12|1397.94
#2017-01-13|1401.91
#2017-01-16|1390.85
#2017-01-17|1405.87
#2017-01-18|1407.89
#2017-01-19|1397.14
#2017-01-20|1403.98
#2017-01-23|1414.78
#2017-01-24|1421.06
#2017-01-25|1430.96
#2017-01-26|1425.80
#2017-01-27|1426.47
#2017-01-30|1412.32
#2017-01-31|1422.95
#2017-02-01|1434.74
#2017-02-02|1435.68
#2017-02-03|1439.74
#2017-02-06|1425.50
#2017-02-07|1430.17
#2017-02-08|1437.05
#2017-02-09|1437.56
#2017-02-10|1439.09
#2017-02-13|1447.36
#2017-02-14|1447.92
#2017-02-15|1453.44
#2017-02-16|1461.05
#2017-02-17|1451.83
#2017-02-20|1455.53
#2017-02-21|1452.98
#2017-02-22|1446.17
#2017-02-23|1450.14
#2017-02-24|1433.63
#2017-02-27|1440.17
#2017-02-28|1444.76
#2017-03-01|1452.24
#2017-03-02|1449.65
#2017-03-03|1450.28
#2017-03-06|1449.67
#2017-03-07|1446.47
#2017-03-08|1444.79
#2017-03-09|1441.47
#2017-03-10|1453.78
#2017-03-13|1462.38
#2017-03-14|1452.64
#2017-03-15|1457.30
#2017-03-16|1483.67
#2017-03-17|1488.90
#2017-03-20|1494.27
#2017-03-21|1490.91
#2017-03-22|1479.04
#2017-03-23|1492.96
#2017-03-24|1492.98
#2017-03-27|1492.40
#2017-03-28|1497.86
#2017-03-29|1482.80
#2017-03-30|1492.02
#2017-03-31|1490.01
#2017-04-03|1485.46
#2017-04-04|1487.00
#2017-04-05|1492.81
#2017-04-06|1494.78
#2017-04-07|1492.23
#2017-04-10|1493.87
#2017-04-11|1497.92
#2017-04-12|1506.54
#2017-04-13|1509.16
#2017-04-14|1509.01
#2017-04-17|1516.03
#2017-04-18|1513.03
#2017-04-19|1523.87
#2017-04-20|1530.35
#2017-04-21|1517.83
#2017-04-24|1556.24
#2017-04-25|1571.82
#2017-04-26|1576.63
#2017-04-27|1579.87
#2017-04-28|1586.74
#2017-05-01|1588.60
#2017-05-02|1605.03
#2017-05-03|1597.28
#2017-05-04|1604.89
#2017-05-05|1614.93
#2017-05-08|1612.51
#2017-05-09|1620.01
#2017-05-10|1620.24
#2017-05-11|1612.73
#2017-05-12|1617.96
#2017-05-15|1627.02
#2017-05-16|1638.84
#2017-05-17|1626.98
#2017-05-18|1613.82
#2017-05-19|1635.58
#2017-05-22|1646.47
#2017-05-23|1648.22
#2017-05-24|1646.85
#2017-05-25|1655.02
#2017-05-26|1647.60
#2017-05-29|1646.21
#2017-05-30|1647.40
#2017-05-31|1652.03
#2017-06-01|1660.33
#2017-06-02|1671.46
#2017-06-05|1665.75
#2017-06-06|1653.26
#2017-06-07|1654.51
#2017-06-08|1650.79
#2017-06-09|1643.50
#2017-06-12|1627.41
#2017-06-13|1644.79
#2017-06-14|1660.03
#2017-06-15|1623.19
#2017-06-16|1645.17
#2017-06-19|1648.25
#2017-06-20|1630.99
#2017-06-21|1629.84
#2017-06-22|1630.97
#2017-06-23|1639.04
#2017-06-26|1641.88
#2017-06-27|1638.77
#2017-06-28|1646.62
#2017-06-29|1640.62
#2017-06-30|1642.57
#2017-07-03|1639.64
#2017-07-04|1633.22
#2017-07-05|1636.91
#2017-07-06|1636.15
#2017-07-07|1635.55
#2017-07-10|1638.35
#2017-07-11|1631.13
#2017-07-12|1650.30
#2017-07-13|1661.12
#2017-07-14|1674.87
#2017-07-17|1684.64
#2017-07-18|1690.97
#2017-07-19|1694.30
#2017-07-20|1700.03
#2017-07-21|1691.02
#2017-07-24|1688.38
#2017-07-25|1692.59
#2017-07-26|1692.42
#2017-07-27|1702.82
#2017-07-28|1697.57
#2017-07-31|1706.27
#2017-08-01|1716.10
#2017-08-02|1720.25
#2017-08-03|1720.04
#2017-08-04|1713.17
#2017-08-07|1719.56
#2017-08-08|1711.98
#2017-08-09|1703.39
#2017-08-10|1689.10
#2017-08-11|1674.56
#2017-08-14|1694.59
#2017-08-15|1680.80
#2017-08-16|1691.48
#2017-08-17|1692.36
#2017-08-18|1682.85
#2017-08-21|1688.68
#2017-08-22|1690.64
#2017-08-23|1690.88
#2017-08-24|1689.09
#2017-08-25|1700.82
#2017-08-28|1705.11
#2017-08-29|1698.03
#2017-08-30|1697.99
#2017-08-31|1711.27
#2017-09-01|1718.74
#2017-09-04|1713.91
#2017-09-05|1720.50
#2017-09-06|1722.34
#2017-09-07|1738.41
#2017-09-08|1739.21
#2017-09-11|1747.02
#2017-09-12|1749.56
#2017-09-13|1742.09
#2017-09-14|1740.52
#2017-09-15|1749.39
#2017-09-18|1748.96
#2017-09-19|1752.41
#2017-09-20|1754.64
#2017-09-21|1746.05
#2017-09-22|1756.55
#2017-09-25|1744.96
#2017-09-26|1725.68
#2017-09-27|1723.72
#2017-09-28|1743.71
#2017-09-29|1758.50
#2017-10-02|1750.16
#2017-10-03|1755.37
#2017-10-04|1758.14
#2017-10-05|1749.83
#2017-10-06|1744.56
#2017-10-09|1743.47
#2017-10-10|1761.34
#2017-10-11|1763.71
#2017-10-12|1765.91
#2017-10-13|1772.77
#2017-10-16|1769.65
#2017-10-17|1756.27
#2017-10-18|1763.46
#2017-10-19|1756.84
#2017-10-20|1751.12
#2017-10-23|1743.26
#2017-10-24|1738.82
#2017-10-25|1741.86
#2017-10-26|1736.67
#2017-10-27|1728.60
#2017-10-30|1743.73
#2017-10-31|1752.64
#2017-11-01|1756.70
#2017-11-02|1751.35
#2017-11-03|1748.63
#2017-11-06|1750.04
#2017-11-07|1740.04
#2017-11-08|1736.89
#2017-11-09|1715.49
#2017-11-10|1715.60
#2017-11-13|1690.30
#2017-11-14|1696.70
#2017-11-15|1688.92
#2017-11-16|1703.07
#2017-11-17|1698.37
#2017-11-20|1703.37
#2017-11-21|1712.68
#2017-11-22|1723.59
#2017-11-23|1727.52
#2017-11-24|1736.50
#2017-11-27|1726.14
#2017-11-28|1724.05
#2017-11-29|1731.58
#2017-11-30|1742.14
#2017-12-01|1725.52
#2017-12-04|1733.35
#2017-12-05|1728.59
#2017-12-06|1711.90
#2017-12-07|1715.22
#2017-12-08|1721.88
#2017-12-11|1728.62
#2017-12-12|1727.57
#2017-12-13|1728.53
#2017-12-14|1726.94
#2017-12-15|1720.67
#2017-12-18|1753.78
#2017-12-19|1754.71
#2017-12-20|1761.14
#2017-12-21|1762.65
#2017-12-22|1764.74
#2017-12-25|1765.55
#2017-12-26|1767.89
#2017-12-27|1784.63
#2017-12-28|1793.74
#2017-12-29|1806.40
#2018-01-01|1806.80
#2018-01-02|1815.84
#2018-01-03|1825.43
#2018-01-04|1842.63
#2018-01-05|1850.42
#2018-01-08|1851.55
#2018-01-09|1851.96
#2018-01-10|1847.22
#2018-01-11|1853.00
#2018-01-12|1873.76
#2018-01-15|1889.91
#2018-01-16|1886.68
#2018-01-17|1882.19
#2018-01-18|1885.18
#2018-01-19|1885.73
#2018-01-22|1900.00
#2018-01-23|1911.11
#2018-01-24|1922.83
#2018-01-25|1933.80
#2018-01-26|1929.01
#2018-01-29|1909.40
#2018-01-30|1890.74
#2018-01-31|1899.90
#2018-02-01|1900.46
#2018-02-02|1867.99
#2018-02-05|1824.18
#2018-02-06|1777.17
#2018-02-07|1808.35
#2018-02-08|1778.11
#2018-02-09|1757.63
#2018-02-12|1778.65
#2018-02-13|1781.47
#2018-02-14|1804.27
#2018-02-15|1827.29
#2018-02-16|1842.66
#2018-02-19|1830.09
#2018-02-20|1831.92
#2018-02-21|1832.46
#2018-02-22|1825.32
#2018-02-23|1830.33
#2018-02-26|1832.62
#2018-02-27|1824.68
#2018-02-28|1806.46
#2018-03-01|1784.64
#2018-03-02|1771.73
#2018-03-05|1788.48
#2018-03-06|1810.44
#2018-03-07|1816.02
#2018-03-08|1824.27
#2018-03-09|1834.52
#2018-03-12|1842.31
#2018-03-13|1841.57
#2018-03-14|1829.37
#2018-03-15|1832.39
#2018-03-16|1818.42
#2018-03-19|1814.69
#2018-03-20|1814.45
#2018-03-21|1811.24
#2018-03-22|1789.87
#2018-03-23|1790.07
#2018-03-26|1788.24
#2018-03-27|1798.43
#2018-03-28|1782.47
#2018-03-29|1781.55
#2018-03-30|1781.63
#2018-04-02|1783.42
#2018-04-03|1774.71
#2018-04-04|1761.60
#2018-04-05|1781.66
#2018-04-06|1787.32
#2018-04-09|1790.03
#2018-04-10|1806.58
#2018-04-11|1805.19
#2018-04-12|1815.70
#2018-04-13|1822.45
#2018-04-16|1829.48
#2018-04-17|1839.40
#2018-04-18|1854.08
#2018-04-19|1858.19
#2018-04-20|1843.28
#2018-04-23|1838.52
#2018-04-24|1830.76
#2018-04-25|1806.04
#2018-04-26|1814.34
#2018-04-27|1813.44
#2018-04-30|1810.15
#2018-05-01|1794.47
#2018-05-02|1805.39
#2018-05-03|1796.64
#2018-05-04|1796.39
#2018-05-07|1805.64
#2018-05-08|1799.12
#2018-05-09|1809.31
#2018-05-10|1807.52
#2018-05-11|1822.59
#2018-05-14|1825.46
#2018-05-15|1804.03
#2018-05-16|1799.74
#2018-05-17|1807.03
#2018-05-18|1801.64
#2018-05-21|1804.37
#2018-05-22|1813.02
#2018-05-23|1786.13
#2018-05-24|1782.83
#2018-05-25|1776.43
#2018-05-28|1770.44
#2018-05-29|1736.11
#2018-05-30|1748.74
#2018-05-31|1754.67
#2018-06-01|1769.56
#2018-06-04|1805.72
#2018-06-05|1800.31
#2018-06-06|1818.49
#2018-06-07|1820.46
#2018-06-08|1806.97
#2018-06-11|1818.96
#2018-06-12|1814.67
#2018-06-13|1813.93
#2018-06-14|1809.45
#2018-06-15|1784.34
#2018-06-18|1776.15
#2018-06-19|1754.14
#2018-06-20|1762.05
#2018-06-21|1754.17
#2018-06-22|1773.83
#2018-06-25|1754.75
#2018-06-26|1749.27
#2018-06-27|1742.01
#2018-06-28|1722.37
#2018-06-29|1748.32
#2018-07-02|1725.99
#2018-07-03|1739.64
#2018-07-04|1737.13
#2018-07-05|1749.28
#2018-07-06|1760.26
#2018-07-09|1773.54
#2018-07-10|1778.76
#2018-07-11|1758.84
#2018-07-12|1763.64
#2018-07-13|1761.48
#2018-07-16|1768.20
#2018-07-17|1768.53
#2018-07-18|1764.69
#2018-07-19|1752.93
#2018-07-20|1762.09
#2018-07-23|1754.90
#2018-07-24|1765.74
#2018-07-25|1760.83
#2018-07-26|1766.56
#2018-07-27|1773.04
#2018-07-30|1777.45
#2018-07-31|1775.68
#2018-08-01|1771.13
#2018-08-02|1746.16
#2018-08-03|1749.84
#2018-08-06|1742.67
#2018-08-07|1753.34
#2018-08-08|1753.62
#2018-08-09|1753.81
#2018-08-10|1717.42
#2018-08-13|1703.06
#2018-08-14|1697.32
#2018-08-15|1668.97
#2018-08-16|1685.54
#2018-08-17|1684.73
#2018-08-20|1694.85
#2018-08-21|1717.88
#2018-08-22|1729.35
#2018-08-23|1726.96
#2018-08-24|1732.60
#2018-08-27|1746.31
#2018-08-28|1754.01
#2018-08-29|1751.88
#2018-08-30|1745.00
#2018-08-31|1739.72
#2018-09-03|1732.76
#2018-09-04|1710.89
#2018-09-05|1711.15
#2018-09-06|1703.42
#2018-09-07|1698.03
#2018-09-10|1703.53
#2018-09-11|1701.48
#2018-09-12|1717.53
#2018-09-13|1722.34
#2018-09-14|1727.04
#2018-09-17|1734.83
#2018-09-18|1739.02
#2018-09-19|1737.48
#2018-09-20|1753.55
#2018-09-21|1750.16
#2018-09-24|1748.56
#2018-09-25|1746.73
#2018-09-26|1741.81
#2018-09-27|1730.13
#2018-09-28|1711.66
#2018-10-01|1714.17
#2018-10-02|1701.37
#2018-10-03|1703.80
#2018-10-04|1682.96
#2018-10-05|1666.38
#2018-10-08|1638.38
#2018-10-09|1636.00
#2018-10-10|1617.63
#2018-10-11|1591.87
#2018-10-12|1598.87
#2018-10-15|1593.51
#2018-10-16|1627.34
#2018-10-17|1618.01
#2018-10-18|1607.78
#2018-10-19|1591.13
#2018-10-22|1578.69
#2018-10-23|1538.50
#2018-10-24|1529.07
#2018-10-25|1530.24
#2018-10-26|1520.07
#2018-10-29|1541.84
#2018-10-30|1538.08
#2018-10-31|1559.60
#2018-11-01|1586.23
#2018-11-02|1600.60
#2018-11-05|1592.91
#2018-11-06|1596.66
#2018-11-07|1616.58
#2018-11-08|1611.58
#2018-11-09|1589.55
#2018-11-12|1548.26
#2018-11-13|1557.27
#2018-11-14|1553.29
#2018-11-15|1531.19
#2018-11-16|1534.88
#2018-11-19|1530.48
#2018-11-20|1500.53
#2018-11-21|1512.89
#2018-11-22|1514.39
#2018-11-23|1509.11
#2018-11-26|1525.21
#2018-11-27|1516.95
#2018-11-28|1519.94
#2018-11-29|1534.60
#2018-11-30|1520.33
#2018-12-03|1535.14
#2018-12-04|1515.00
#2018-12-05|1504.45
#2018-12-06|1466.36
#2018-12-07|1471.57
#2018-12-10|1427.13
#2018-12-11|1436.65
#2018-12-12|1467.63
#2018-12-13|1457.71
#2018-12-14|1439.79
#2018-12-17|1421.51
#2018-12-18|1420.57
#2018-12-19|1429.38
#2018-12-20|1406.32
#2018-12-21|1404.94
#2018-12-24|1397.68
#2018-12-25|1398.06
#2018-12-26|1395.56
#2018-12-27|1379.80
#2018-12-28|1412.09
#2018-12-31|1423.39
#2019-01-01|1423.91
#2019-01-02|1417.52
#2019-01-03|1411.80
#2019-01-04|1447.08
#2019-01-07|1471.24
#2019-01-08|1484.08
#2019-01-09|1507.77
#2019-01-10|1511.25
#2019-01-11|1512.38
#2019-01-14|1502.15
#2019-01-15|1497.08
#2019-01-16|1506.08
#2019-01-17|1504.72
#2019-01-18|1520.38
#2019-01-21|1520.16
#2019-01-22|1516.56
#2019-01-23|1521.75
#2019-01-24|1524.10
#2019-01-25|1541.03
#2019-01-28|1536.17
#2019-01-29|1540.45
#2019-01-30|1545.20
#2019-01-31|1552.61
#2019-02-01|1550.19
#2019-02-04|1549.36
#2019-02-05|1552.80
#2019-02-06|1555.47
#2019-02-07|1531.02
#2019-02-08|1513.05
#2019-02-11|1516.82
#2019-02-12|1526.34
#2019-02-13|1532.37
#2019-02-14|1526.03
#2019-02-15|1536.15
#2019-02-18|1553.59
#2019-02-19|1553.66
#2019-02-20|1566.57
#2019-02-21|1567.32
#2019-02-22|1571.60
#2019-02-25|1575.33
#2019-02-26|1584.15
#2019-02-27|1587.32
#2019-02-28|1587.01
#2019-03-01|1598.59
#2019-03-04|1595.98
#2019-03-05|1591.65
#2019-03-06|1590.79
#2019-03-07|1562.73
#2019-03-08|1546.40
#2019-03-11|1556.20
#2019-03-12|1567.66
#2019-03-13|1583.15
#2019-03-14|1591.92
#2019-03-15|1604.36
#2019-03-18|1604.98
#2019-03-19|1617.02
#2019-03-20|1602.39
#2019-03-21|1601.89
#2019-03-22|1575.65
#2019-03-25|1561.95
#2019-03-26|1567.05
#2019-03-27|1563.95
#2019-03-28|1558.87
#2019-03-29|1570.20
#2019-04-01|1594.87
#2019-04-02|1591.94
#2019-04-03|1622.49
#2019-04-04|1616.60
#2019-04-05|1616.81
#2019-04-08|1619.06
#2019-04-09|1613.06
#2019-04-10|1616.21
#2019-04-11|1626.13
#2019-04-12|1641.41
#2019-04-15|1649.54
#2019-04-16|1654.94
#2019-04-17|1657.01
#2019-04-18|1650.47
#2019-04-19|1650.54
#2019-04-22|1649.05
#2019-04-23|1644.78
#2019-04-24|1647.00
#2019-04-25|1635.87
#2019-04-26|1639.61
#2019-04-29|1643.07
#2019-04-30|1649.91
#2019-05-01|1654.29
#2019-05-02|1639.62
#2019-05-03|1647.11
#2019-05-06|1631.45
#2019-05-07|1614.28
#2019-05-08|1613.47
#2019-05-09|1589.72
#2019-05-10|1604.03
#2019-05-13|1576.03
#2019-05-14|1589.88
#2019-05-15|1588.64
#2019-05-16|1598.45
#2019-05-17|1589.25
#2019-05-20|1571.33
#2019-05-21|1586.00
#2019-05-22|1578.35
#2019-05-23|1553.31
#2019-05-24|1568.37
#2019-05-27|1569.84
#2019-05-28|1572.43
#2019-05-29|1547.55
#2019-05-30|1555.20
#2019-05-31|1551.11
#2019-06-03|1547.76
#2019-06-04|1562.35
#2019-06-05|1573.38
#2019-06-06|1569.80
#2019-06-07|1588.90
#2019-06-10|1594.24
#2019-06-11|1603.92
#2019-06-12|1599.09
#2019-06-13|1595.39
#2019-06-14|1577.74
#2019-06-17|1572.85
#2019-06-18|1584.62
#2019-06-19|1590.79
#2019-06-20|1608.95
#2019-06-21|1607.94
#2019-06-24|1609.62
#2019-06-25|1607.57
#2019-06-26|1604.66
#2019-06-27|1612.62
#2019-06-28|1628.42
#2019-07-01|1633.64
#2019-07-02|1629.12
#2019-07-03|1638.29
#2019-07-04|1644.09
#2019-07-05|1624.52
#2019-07-08|1617.43
#2019-07-09|1600.70
#2019-07-10|1609.03
#2019-07-11|1611.15
#2019-07-12|1616.40
#2019-07-15|1618.90
#2019-07-16|1612.64
#2019-07-17|1604.98
#2019-07-18|1596.59
#2019-07-19|1602.96
#2019-07-22|1608.95
#2019-07-23|1608.49
#2019-07-24|1613.69
#2019-07-25|1610.49
#2019-07-26|1604.38
#2019-07-29|1597.40
#2019-07-30|1578.62
#2019-07-31|1581.96
#2019-08-01|1574.74
#2019-08-02|1552.19
#2019-08-05|1530.02
#2019-08-06|1529.76
#2019-08-07|1531.09
#2019-08-08|1547.70
#2019-08-09|1531.28
#2019-08-12|1518.34
#2019-08-13|1519.03
#2019-08-14|1488.38
#2019-08-15|1472.64
#2019-08-16|1490.06
#2019-08-19|1511.55
#2019-08-20|1505.37
#2019-08-21|1524.97
#2019-08-22|1526.24
#2019-08-23|1523.50
#2019-08-26|1517.12
#2019-08-27|1524.25
#2019-08-28|1513.31
#2019-08-29|1526.38
#2019-08-30|1530.60
#2019-09-02|1523.20
#2019-09-03|1519.34
#2019-09-04|1544.05
#2019-09-05|1563.53
#2019-09-06|1565.50
#2019-09-09|1570.75
#2019-09-10|1569.37
#2019-09-11|1580.13
#2019-09-12|1584.17
#2019-09-13|1608.73
#2019-09-16|1594.17
#2019-09-17|1593.79
#2019-09-18|1598.80
#2019-09-19|1605.07
#2019-09-20|1602.05
#2019-09-23|1580.69
#2019-09-24|1579.91
#2019-09-25|1560.92
#2019-09-26|1561.18
#2019-09-27|1569.43
#2019-09-30|1570.01
#2019-10-01|1556.84
#2019-10-02|1530.82
#2019-10-03|1528.20
#2019-10-04|1536.40
#2019-10-07|1542.73
#2019-10-08|1521.39
#2019-10-09|1523.64
#2019-10-10|1541.26
#2019-10-11|1595.65
#2019-10-14|1587.58
#2019-10-15|1609.06
#2019-10-16|1613.26
#2019-10-17|1624.99
#2019-10-18|1626.36
#2019-10-21|1644.10
#2019-10-22|1635.29
#2019-10-23|1633.75
#2019-10-24|1636.89
#2019-10-25|1637.13
#2019-10-28|1644.71
#2019-10-29|1644.58
#2019-10-30|1639.17
#2019-10-31|1639.66
#2019-11-01|1652.78
#2019-11-04|1666.89
#2019-11-05|1664.47
#2019-11-06|1662.27
#2019-11-07|1676.40
#2019-11-08|1669.58
#2019-11-11|1676.03
#2019-11-12|1674.98
#2019-11-13|1667.54
#2019-11-14|1668.52
#2019-11-15|1686.92
#2019-11-18|1690.98
#2019-11-19|1691.24
#2019-11-20|1686.06
#2019-11-21|1679.48
#2019-11-22|1679.91
#2019-11-25|1693.24
#2019-11-26|1699.47
#2019-11-27|1705.37
#2019-11-28|1709.78
#2019-11-29|1704.06
#2019-12-02|1694.53
#2019-12-03|1684.21
#2019-12-04|1709.57
#2019-12-05|1717.07
#2019-12-06|1726.90
#2019-12-09|1727.36
#2019-12-10|1724.72
#2019-12-11|1725.06
#2019-12-12|1734.67
#2019-12-13|1773.35
#2019-12-16|1793.04
#2019-12-17|1777.83
#2019-12-18|1769.37
#2019-12-19|1770.64
#2019-12-20|1772.63
#2019-12-23|1776.66
#2019-12-24|1784.47
#2019-12-25|1784.80
#2019-12-26|1786.96
#2019-12-27|1805.05
#2019-12-30|1803.66
#2019-12-31|1809.42
#2020-01-01|1809.68
#2020-01-02|1825.91
#2020-01-03|1805.69
#2020-01-06|1794.01
#2020-01-07|1794.39
#2020-01-08|1787.06
#2020-01-09|1790.93
#2020-01-10|1788.25
#2020-01-13|1791.09
#2020-01-14|1793.23
#2020-01-15|1794.66
#2020-01-16|1798.75
#2020-01-17|1801.50
#2020-01-20|1799.34
#2020-01-21|1794.90
#2020-01-22|1794.51
#2020-01-23|1775.41
#2020-01-24|1784.14
#2020-01-27|1743.40
#2020-01-28|1748.63
#2020-01-29|1756.03
#2020-01-30|1743.60
#2020-01-31|1740.24
#2020-02-03|1731.27
#2020-02-04|1759.30
#2020-02-05|1768.98
#2020-02-06|1765.79
#2020-02-07|1751.74
#2020-02-10|1747.25
#2020-02-11|1771.03
#2020-02-12|1785.01
#2020-02-13|1779.71
#2020-02-14|1783.83
#2020-02-17|1787.01
#2020-02-18|1774.86
#2020-02-19|1781.19
#2020-02-20|1775.59
#2020-02-21|1774.21
#2020-02-24|1700.39
#2020-02-25|1677.05
#2020-02-26|1669.11
#2020-02-27|1616.86
#2020-02-28|1569.02
#2020-03-02|1576.70
#2020-03-03|1617.02
#2020-03-04|1608.79
#2020-03-05|1578.67
#2020-03-06|1547.31
#2020-03-09|1445.40
#2020-03-10|1423.81
#2020-03-11|1394.68
#2020-03-12|1220.50
#2020-03-13|1223.31
#2020-03-16|1134.86
#2020-03-17|1101.84
#2020-03-18|1038.89
#2020-03-19|1031.77
#2020-03-20|1067.40
#2020-03-23|1024.52
#2020-03-24|1111.25
#2020-03-25|1147.94
#2020-03-26|1204.11
#2020-03-27|1178.13
#2020-03-30|1175.02
#2020-03-31|1205.87
#2020-04-01|1172.06
#2020-04-02|1165.80
#2020-04-03|1144.67
#2020-04-06|1186.72
#2020-04-07|1239.02
#2020-04-08|1255.75
#2020-04-09|1292.12
#2020-04-10|1292.26
#2020-04-13|1289.80
#2020-04-14|1302.70
#2020-04-15|1240.23
#2020-04-16|1236.03
#2020-04-17|1273.02
#2020-04-20|1277.96
#2020-04-21|1237.65
#2020-04-22|1247.73
#2020-04-23|1273.15
#2020-04-24|1260.81
#2020-04-27|1285.34
#2020-04-28|1308.11
#2020-04-29|1348.88
#2020-04-30|1346.15
#2020-05-01|1336.50
#2020-05-04|1296.09
#2020-05-05|1310.80
#2020-05-06|1299.86
#2020-05-07|1310.70
#2020-05-08|1333.69
#2020-05-11|1324.43
#2020-05-12|1320.67
#2020-05-13|1290.33
#2020-05-14|1253.08
#2020-05-15|1264.05
#2020-05-18|1315.46
#2020-05-19|1327.63
#2020-05-20|1341.40
#2020-05-21|1332.90
#2020-05-22|1330.47
#2020-05-25|1349.23
#2020-05-26|1387.23
#2020-05-27|1392.62
#2020-05-28|1422.19
#2020-05-29|1415.16
#2020-06-01|1433.90
#2020-06-02|1464.25
#2020-06-03|1501.43
#2020-06-04|1516.03
#2020-06-05|1548.29
#2020-06-08|1547.67
#2020-06-09|1524.65
#2020-06-10|1511.25
#2020-06-11|1453.98
#2020-06-12|1444.01
#2020-06-15|1446.97
#2020-06-16|1478.85
#2020-06-17|1481.53
#2020-06-18|1471.98
#2020-06-19|1468.42
#2020-06-22|1467.32
#2020-06-23|1491.35
#2020-06-24|1453.72
#2020-06-25|1451.16
#2020-06-26|1443.54
#2020-06-29|1453.33
#2020-06-30|1455.04
#2020-07-01|1466.25
#2020-07-02|1484.73
#2020-07-03|1486.15
#2020-07-06|1512.37
#2020-07-07|1505.85
#2020-07-08|1498.51
#2020-07-09|1482.67
#2020-07-10|1494.23
#2020-07-13|1515.41
#2020-07-14|1500.62
#2020-07-15|1525.18
#2020-07-16|1523.34
#2020-07-17|1523.79
#2020-07-20|1538.10
#2020-07-21|1556.40
#2020-07-22|1562.87
#2020-07-23|1561.54
#2020-07-24|1542.80
#2020-07-27|1556.26
#2020-07-28|1553.06
#2020-07-29|1559.16
#2020-07-30|1536.34
#2020-07-31|1542.76
#2020-08-03|1551.51
#2020-08-04|1558.11
#2020-08-05|1597.03
#2020-08-06|1585.66
#2020-08-07|1586.52
#2020-08-10|1591.66
#2020-08-11|1619.36
#2020-08-12|1632.33
#2020-08-13|1639.33
#2020-08-14|1622.19
#2020-08-17|1631.94
#2020-08-18|1631.86
#2020-08-19|1628.95
#2020-08-20|1610.47
#2020-08-21|1604.24
#2020-08-24|1624.63
#2020-08-25|1621.34
#2020-08-26|1641.66
#2020-08-27|1631.97
#2020-08-28|1648.39
#2020-08-31|1652.92
#2020-09-01|1648.47
#2020-09-02|1640.76
#2020-09-03|1617.84
#2020-09-04|1600.76
#2020-09-07|1629.30
#2020-09-08|1610.07
#2020-09-09|1622.44
#2020-09-10|1621.27
#2020-09-11|1614.48
#2020-09-14|1627.90
#2020-09-15|1633.89
#2020-09-16|1645.07
#2020-09-17|1640.51
#2020-09-18|1638.75
#2020-09-21|1560.70
#2020-09-22|1556.50
#2020-09-23|1555.60
#2020-09-24|1533.33
#2020-09-25|1539.29
#2020-09-28|1575.75
#2020-09-29|1577.60
#2020-09-30|1598.21
#2020-10-01|1604.79
#2020-10-02|1605.94
#2020-10-05|1634.44
#2020-10-06|1648.17
#2020-10-07|1638.34
#2020-10-08|1651.12
#2020-10-09|1669.42
#2020-10-12|1678.00
#2020-10-13|1649.87
#2020-10-14|1657.13
#2020-10-15|1621.49
#2020-10-16|1630.41
#2020-10-19|1641.25
#2020-10-20|1643.15
#2020-10-21|1638.93
#2020-10-22|1630.76
#2020-10-23|1641.00
#2020-10-26|1603.48
#2020-10-27|1587.78
#2020-10-28|1529.60
#2020-10-29|1514.83
#2020-10-30|1526.20
#2020-11-02|1537.30
#2020-11-03|1581.73
#2020-11-04|1604.71
#2020-11-05|1638.16
#2020-11-06|1639.99
#2020-11-09|1715.53
#2020-11-10|1734.82
#2020-11-11|1745.29
#2020-11-12|1743.44
#2020-11-13|1750.07
#2020-11-16|1793.96
#2020-11-17|1799.23
#2020-11-18|1818.26
#2020-11-19|1796.43
#2020-11-20|1810.29
#2020-11-23|1818.22
#2020-11-24|1848.92
#2020-11-25|1849.20
#2020-11-26|1845.47
#2020-11-27|1858.41
#2020-11-30|1841.93
#2020-12-01|1880.85
#2020-12-02|1875.44
#2020-12-03|1905.10
#2020-12-04|1916.73
#2020-12-07|1900.54
#2020-12-08|1900.20
#2020-12-09|1904.87
#2020-12-10|1888.35
#2020-12-11|1871.67
#2020-12-14|1893.05
#2020-12-15|1913.50
#2020-12-16|1932.82
#2020-12-17|1959.08
#2020-12-18|1950.03
#2020-12-21|1900.84
#2020-12-22|1920.17
#2020-12-23|1957.77
#2020-12-24|1970.63
#2020-12-25|1970.57
#2020-12-28|1980.48
#2020-12-29|2003.86
#2020-12-30|2007.52
#2020-12-31|1996.86
#2021-01-01|1996.86
#2021-01-04|2003.14
#2021-01-05|2013.08
#2021-01-06|2032.28
#2021-01-07|2047.45
#2021-01-08|2054.08
#2021-01-11|2017.03
#2021-01-12|2035.64
#2021-01-13|2036.59
#2021-01-14|2050.04
#2021-01-15|2015.09
#2021-01-18|2026.62
#2021-01-19|2038.57
#2021-01-20|2055.88
#2021-01-21|2064.73
#2021-01-22|2045.99
#2021-01-25|2006.75
#2021-01-26|2028.35
#2021-01-27|1990.75
#2021-01-28|2007.32
#2021-01-29|2000.70
#2021-02-01|2011.33
#2021-02-02|2032.65
#2021-02-03|2043.41
#2021-02-04|2048.05
#2021-02-05|2072.26
#2021-02-08|2087.68
#2021-02-09|2092.21
#2021-02-10|2092.38
#2021-02-11|2104.58
#2021-02-12|2107.56
#2021-02-15|2140.84
#2021-02-16|2138.18
#2021-02-17|2101.00
#2021-02-18|2082.67
#2021-02-19|2111.54
#2021-02-22|2115.56
#2021-02-23|2108.51
#2021-02-24|2123.12
#2021-02-25|2136.51
#2021-02-26|2092.40
#2021-03-01|2121.42
#2021-03-02|2120.50
#2021-03-03|2132.71
#2021-03-04|2110.48
#2021-03-05|2068.80
#2021-03-08|2092.32
#2021-03-09|2123.91
#2021-03-10|2127.59
#2021-03-11|2157.65
#2021-03-12|2147.96
#2021-03-15|2148.94
#2021-03-16|2166.31
#2021-03-17|2149.40
#2021-03-18|2158.88
#2021-03-19|2139.11
#2021-03-22|2138.36
#2021-03-23|2115.29
#2021-03-24|2111.22
#2021-03-25|2089.39
#2021-03-26|2121.57
#2021-03-29|2115.69
#2021-03-30|2123.31
#2021-03-31|2128.76
#2021-04-01|2157.09
#2021-04-02|2157.32
#2021-04-05|2166.43
#2021-04-06|2192.73
#2021-04-07|2199.26
#2021-04-08|2205.83
#2021-04-09|2203.79
#2021-04-12|2198.78
#2021-04-13|2213.86
#2021-04-14|2228.24
#2021-04-15|2237.48
#2021-04-16|2254.10
#2021-04-19|2262.59
#2021-04-20|2228.23
#2021-04-21|2223.62
#2021-04-22|2246.32
#2021-04-23|2252.38
#2021-04-26|2284.96
#2021-04-27|2278.78
#2021-04-28|2283.68
#2021-04-29|2284.99
#2021-04-30|2265.48
#2021-05-03|2284.01
#2021-05-04|2244.41
#2021-05-05|2267.55
#2021-05-06|2270.33
#2021-05-07|2313.79
#2021-05-10|2326.82
#2021-05-11|2278.74
#2021-05-12|2258.05
#2021-05-13|2250.40
#2021-05-14|2282.17
#2021-05-17|2282.62
#2021-05-18|2314.22
#2021-05-19|2287.62
#2021-05-20|2309.15
#2021-05-21|2312.59
#2021-05-24|2321.35
#2021-05-25|2320.85
#2021-05-26|2323.50
#2021-05-27|2335.48
#2021-05-28|2343.27
#2021-05-31|2352.41
#2021-06-01|2372.90
#2021-06-02|2368.57
#2021-06-03|2349.25
#2021-06-04|2367.86
#2021-06-07|2372.43
#2021-06-08|2370.32
#2021-06-09|2362.74
#2021-06-10|2357.04
#2021-06-11|2358.63
#2021-06-14|2365.70
#2021-06-15|2349.01
#2021-06-16|2342.52
#2021-06-17|2296.60
#2021-06-18|2250.23
#2021-06-21|2267.70
#2021-06-22|2275.99
#2021-06-23|2282.99
#2021-06-24|2281.07
#2021-06-25|2295.96
#2021-06-28|2277.36
#2021-06-29|2282.57
#2021-06-30|2262.64
#2021-07-01|2281.50
#2021-07-02|2291.21
#2021-07-05|2312.62
#2021-07-06|2296.88
#2021-07-07|2297.26
#2021-07-08|2268.65
#2021-07-09|2299.56
#2021-07-12|2311.28
#2021-07-13|2302.73
#2021-07-14|2295.66
#2021-07-15|2270.91
#2021-07-16|2260.29
#2021-07-19|2197.24
#2021-07-20|2200.90
#2021-07-21|2253.00
#2021-07-22|2277.21
#2021-07-23|2290.54
#2021-07-26|2312.25
#2021-07-27|2309.01
#2021-07-28|2320.83
#2021-07-29|2349.03
#2021-07-30|2335.60
#2021-08-02|2358.13
#2021-08-03|2355.92
#2021-08-04|2364.44
#2021-08-05|2375.03
#2021-08-06|2353.39
#2021-08-09|2351.09
#2021-08-10|2358.60
#2021-08-11|2375.11
#2021-08-12|2375.03
#2021-08-13|2388.63
#2021-08-16|2376.64
#2021-08-17|2354.42
#2021-08-18|2373.95
#2021-08-19|2331.78
#2021-08-20|2334.99
#2021-08-23|2366.83
#2021-08-24|2379.79
#2021-08-25|2389.51
#2021-08-26|2386.23
#2021-08-27|2406.97
#2021-08-30|2417.88
#2021-08-31|2416.84
#2021-09-01|2436.11
#2021-09-02|2449.82
#2021-09-03|2448.41
#2021-09-06|2446.93
#2021-09-07|2432.45
#2021-09-08|2394.60
#2021-09-09|2408.82
#2021-09-10|2402.20
#2021-09-13|2399.73
#2021-09-14|2394.81
#2021-09-15|2372.99
#2021-09-16|2371.95
#2021-09-17|2360.41
#2021-09-20|2315.35
#2021-09-21|2326.66
#2021-09-22|2356.84
#2021-09-23|2386.99
#2021-09-24|2360.38
#2021-09-27|2360.54
#2021-09-28|2300.60
#2021-09-29|2289.55
#2021-09-30|2293.06
#2021-10-01|2292.81
#2021-10-04|2278.25
#2021-10-05|2289.61
#2021-10-06|2248.01
#2021-10-07|2276.81
#2021-10-08|2277.74
#2021-10-11|2275.17
#2021-10-12|2278.87
#2021-10-13|2303.43
#2021-10-14|2330.23
#2021-10-15|2353.82
#2021-10-18|2350.24
#2021-10-19|2368.20
#2021-10-20|2368.43
#2021-10-21|2368.16
#2021-10-22|2369.18
#2021-10-25|2362.39
#2021-10-26|2373.32
#2021-10-27|2359.52
#2021-10-28|2376.96
#2021-10-29|2349.71
#2021-11-01|2374.51
#2021-11-02|2358.92
#2021-11-03|2371.01
#2021-11-04|2382.68
#2021-11-05|2384.86
#2021-11-08|2398.36
#2021-11-09|2389.91
#2021-11-10|2374.34
#2021-11-11|2367.85
#2021-11-12|2365.16
#2021-11-15|2370.49
#2021-11-16|2352.84
#2021-11-17|2343.32
#2021-11-18|2334.63
#2021-11-19|2319.13
#2021-11-22|2396.18
#2021-11-23|2264.65
#2021-11-24|2247.75
#2021-11-25|2264.84
#2021-11-26|2206.29
#2021-11-29|2217.37
#2021-11-30|2198.89
#2021-12-01|2246.27
#2021-12-02|2217.39
#2021-12-03|2191.85
#2021-12-06|2205.56
#2021-12-07|2253.80
#2021-12-08|2257.69
#2021-12-09|2241.53
#2021-12-10|2232.13
#2021-12-13|2204.55
#2021-12-14|2186.04
#2021-12-15|2180.92
#2021-12-16|2213.34
#2021-12-17|2204.83
#2021-12-20|2177.49
#2021-12-21|2206.81
#2021-12-22|2246.28
#2021-12-23|2269.99
#2021-12-24|2273.95
#2021-12-27|2288.69
#2021-12-28|2293.03
#2021-12-29|2307.92
#2021-12-30|2308.49
#2021-12-31|2314.89
#2022-01-03|2318.11
#2022-01-04|2332.64
#2022-01-05|2340.28
#2022-01-06|2307.12
#2022-01-07|2301.87
#2022-01-10|2257.73
#2022-01-11|2281.63
#2022-01-12|2315.47
#2022-01-13|2323.70
#2022-01-14|2294.01
#2022-01-17|2300.53
#2022-01-18|2258.54
#2022-01-19|2261.40
#2022-01-20|2276.22
#2022-01-21|2222.92
#2022-01-24|2115.32
#2022-01-25|2129.24
#2022-01-26|2168.64
#2022-01-27|2151.60
#2022-01-28|2135.49
#2022-01-31|2169.33
#2022-02-01|2205.56
#2022-02-02|2227.21
#2022-02-03|2211.08
#2022-02-04|2183.51
#2022-02-07|2191.29
#2022-02-08|2183.93
#2022-02-09|2228.87
#2022-02-10|2235.17
#2022-02-11|2217.07
#2022-02-14|2151.62
#2022-02-15|2198.29
#2022-02-16|2207.34
#2022-02-17|2181.87
#2022-02-18|2157.00
#2022-02-21|2119.99
#2022-02-22|2117.93
#2022-02-23|2103.70
#2022-02-24|2001.52
#2022-02-25|2089.85
#2022-02-28|2104.99
#2022-03-01|2039.15
#2022-03-02|2036.39
#2022-03-03|1994.12
#2022-03-04|1905.33
#2022-03-07|1868.75
#2022-03-08|1875.35
#2022-03-09|1975.72
#2022-03-10|1961.11
#2022-03-11|1985.47
#2022-03-14|2007.19
#2022-03-15|1983.64
#2022-03-16|2055.72
#2022-03-17|2085.32
#2022-03-18|2090.24
#2022-03-21|2095.03
#2022-03-22|2109.68
#2022-03-23|2087.61
#2022-03-24|2073.64
#2022-03-25|2074.57
#2022-03-28|2071.39
#2022-03-29|2135.44
#2022-03-30|2132.64
#2022-03-31|2108.14
#2022-04-01|2105.82
#2022-04-04|2121.27
#2022-04-05|2110.42
#2022-04-06|2067.01
#2022-04-07|2063.57
#2022-04-08|2076.08
#2022-04-11|2070.50
#2022-04-12|2069.07
#2022-04-13|2062.66
#2022-04-14|2065.92
#2022-04-15|2066.05
#2022-04-18|2065.19
#2022-04-19|2059.59
#2022-04-20|2084.42
#2022-04-21|2093.80
#2022-04-22|2045.58
#2022-04-25|1996.14
#2022-04-26|1964.04
#2022-04-27|1939.45
#2022-04-28|1948.99
#2022-04-29|1969.62
#2022-05-02|1941.02
#2022-05-03|1945.15
#2022-05-04|1924.95
#2022-05-05|1898.18
#2022-05-06|1874.71
#2022-05-09|1799.79
#2022-05-10|1806.28
#2022-05-11|1838.59
#2022-05-12|1801.54
#2022-05-13|1839.01
#2022-05-16|1845.23
#2022-05-17|1892.16
#2022-05-18|1871.34
#2022-05-19|1871.53
#2022-05-20|1879.14
#2022-05-23|1919.15
#2022-05-24|1896.19
#2022-05-25|1897.83
#2022-05-26|1924.73
#2022-05-27|1951.58
#2022-05-30|1982.22
#2022-05-31|1959.94
#2022-06-01|1938.39
#2022-06-02|1951.67
#2022-06-03|1947.82
#2022-06-06|1965.25
#2022-06-07|1958.97
#2022-06-08|1954.50
#2022-06-09|1914.28
#2022-06-10|1840.96
#2022-06-13|1755.19
#2022-06-14|1728.95
#2022-06-15|1755.88
#2022-06-16|1717.37
#2022-06-17|1730.84
#2022-06-20|1759.05
#2022-06-21|1770.69
#2022-06-22|1762.02
#2022-06-23|1730.57
#2022-06-24|1759.91
#2022-06-27|1785.79
#2022-06-28|1775.71
#2022-06-29|1740.25
#2022-06-30|1704.76
#2022-07-01|1690.47
#2022-07-04|1694.63
#2022-07-05|1638.04
#2022-07-06|1653.50
#2022-07-07|1690.90
#2022-07-08|1705.84
#2022-07-11|1675.84
#2022-07-12|1673.65
#2022-07-13|1669.37
#2022-07-14|1623.74
#2022-07-15|1662.50
#2022-07-18|1707.93
#2022-07-19|1736.41
#2022-07-20|1738.63
#2022-07-21|1747.54
#2022-07-22|1769.24
#2022-07-25|1763.87
#2022-07-26|1738.33
#2022-07-27|1748.52
#2022-07-28|1778.13
#2022-07-29|1810.53
#2022-08-01|1822.50
#2022-08-02|1793.79
#2022-08-03|1802.09
#2022-08-04|1820.37
#2022-08-05|1797.57
#2022-08-08|1817.78
#2022-08-09|1798.93
#2022-08-10|1858.96
#2022-08-11|1867.47
#2022-08-12|1854.96
#2022-08-15|1843.47
#2022-08-16|1844.48
#2022-08-17|1815.11
#2022-08-18|1818.54
#2022-08-19|1773.88
#2022-08-22|1732.62
#2022-08-23|1736.80
#2022-08-24|1738.66
#2022-08-25|1740.22
#2022-08-26|1720.03
#2022-08-29|1697.87
#2022-08-30|1689.12
#2022-08-31|1691.71
#2022-09-01|1631.51
#2022-09-02|1670.63
#2022-09-05|1637.87
#2022-09-06|1641.80
#2022-09-07|1639.60
#2022-09-08|1649.04
#2022-09-09|1691.58
#2022-09-12|1733.38
#2022-09-13|1678.31
#2022-09-14|1657.89
#2022-09-15|1646.14
#2022-09-16|1629.74
#2022-09-19|1619.86
#2022-09-20|1593.00
#2022-09-21|1587.81
#2022-09-22|1546.15
#2022-09-23|1485.47
#2022-09-26|1464.82
#2022-09-27|1451.89
#2022-09-28|1449.06
#2022-09-29|1431.79
#2022-09-30|1470.13
#2022-10-03|1491.70
#2022-10-04|1554.50
#2022-10-05|1510.18
#2022-10-06|1510.37
#2022-10-07|1478.94
#2022-10-10|1458.14
#2022-10-11|1450.55
#2022-10-12|1434.78
#2022-10-13|1462.24
#2022-10-14|1479.98
#2022-10-17|1525.66
#2022-10-18|1539.82
#2022-10-19|1510.18
#2022-10-20|1527.19
#2022-10-21|1505.58
#2022-10-24|1536.61
#2022-10-25|1584.22
#2022-10-26|1617.91
#2022-10-27|1613.62
#2022-10-28|1596.76
#2022-10-31|1590.26
#2022-11-01|1603.73
#2022-11-02|1599.27
#2022-11-03|1562.24
#2022-11-04|1608.13
#2022-11-07|1649.93
#2022-11-08|1679.19
#2022-11-09|1662.39
#2022-11-10|1744.63
#2022-11-11|1789.77
#2022-11-14|1787.17
#2022-11-15|1791.90
#2022-11-16|1759.13
#2022-11-17|1735.65
#2022-11-18|1761.23
#2022-11-21|1740.78
#2022-11-22|1759.23
#2022-11-23|1790.32
#2022-11-24|1811.77
#2022-11-25|1809.21
#2022-11-28|1784.79
#2022-11-29|1774.82
#2022-11-30|1767.33
#2022-12-01|1824.44
#2022-12-02|1823.87
#2022-12-05|1826.41
#2022-12-06|1800.55
#2022-12-07|1782.57
#2022-12-08|1787.68
#2022-12-09|1804.99
#2022-12-12|1790.37
#2022-12-13|1837.64
#2022-12-14|1833.81
#2022-12-15|1792.23
#2022-12-16|1763.90
#2022-12-19|1762.92
#2022-12-20|1762.57
#2022-12-21|1789.98
#2022-12-22|1771.08
#2022-12-23|1781.86
#2022-12-26|1781.45
#2022-12-27|1784.28
#2022-12-28|1776.20
#2022-12-29|1801.44
#2022-12-30|1785.02
#2023-01-02|1805.74
#2023-01-03|1810.41
#2023-01-04|1836.38
#2023-01-05|1818.04
#2023-01-06|1848.84
#2023-01-09|1893.08
#2023-01-10|1873.84
#2023-01-11|1883.98
#2023-01-12|1911.96
#2023-01-13|1927.20
#2023-01-16|1942.20
#2023-01-17|1943.14
#2023-01-18|1959.76
#2023-01-19|1916.81
#2023-01-20|1938.47
#2023-01-23|1959.55
#2023-01-24|1956.91
#2023-01-25|1945.58
#2023-01-26|1952.33
#2023-01-27|1963.17
#2023-01-30|1952.14
#2023-01-31|1944.42
#2023-02-01|1965.15
#2023-02-02|2016.28
#2023-02-03|1995.16
#2023-02-06|1953.80
#2023-02-07|1940.28
#2023-02-08|1953.43
#2023-02-09|1973.14
#2023-02-10|1932.31
#2023-02-13|1951.78
#2023-02-14|1953.49
#2023-02-15|1952.07
#2023-02-16|1955.70
#2023-02-17|1950.09
#2023-02-20|1957.88
#2023-02-21|1946.63
#2023-02-22|1917.23
#2023-02-23|1925.22
#2023-02-24|1900.65
#2023-02-27|1935.19
#2023-02-28|1944.43
#2023-03-01|1944.91
#2023-03-02|1932.98
#2023-03-03|1948.84
#2023-03-06|1965.91
#2023-03-07|1928.51
#2023-03-08|1923.28
#2023-03-09|1917.68
#2023-03-10|1907.17
#2023-03-13|1859.09
#2023-03-14|1888.52
#2023-03-15|1796.37
#2023-03-16|1823.48
#2023-03-17|1801.80
#2023-03-20|1821.98
#2023-03-21|1850.46
#2023-03-22|1846.11
#2023-03-23|1871.68
#2023-03-24|1817.77
#2023-03-27|1831.67
#2023-03-28|1828.67
#2023-03-29|1851.35
#2023-03-30|1895.45
#2023-03-31|1896.23
#2023-04-03|1896.84
#2023-04-04|1911.51
#2023-04-05|1875.32
#2023-04-06|1888.49
#2023-04-07|1888.91
#2023-04-10|1875.61
#2023-04-11|1905.23
#2023-04-12|1915.69
#2023-04-13|1939.83
#2023-04-14|1947.98
#2023-04-17|1939.89
#2023-04-18|1949.33
#2023-04-19|1940.41
#2023-04-20|1933.73
#2023-04-21|1933.45
#2023-04-24|1944.48
#2023-04-25|1920.54
#2023-04-26|1928.25
#2023-04-27|1935.71
#2023-04-28|1959.91
#2023-05-01|1951.89
#2023-05-02|1931.29
#2023-05-03|1943.85
#2023-05-04|1930.61
#2023-05-05|1956.82
#2023-05-08|1964.25
#2023-05-09|1941.72
#2023-05-10|1944.87
#2023-05-11|1934.79
#2023-05-12|1927.51
#2023-05-15|1936.64
#2023-05-16|1929.43
#2023-05-17|1924.17
#2023-05-18|1916.05
#2023-05-19|1929.93
#2023-05-22|1932.52
#2023-05-23|1926.11
#2023-05-24|1886.32
#2023-05-25|1872.32
#2023-05-26|1879.16
#2023-05-29|1878.29
#2023-05-30|1874.67
#2023-05-31|1852.03
#2023-06-01|1875.53
#2023-06-02|1909.80
#2023-06-05|1900.56
#2023-06-06|1902.15
#2023-06-07|1907.20
#2023-06-08|1917.51
#2023-06-09|1920.70
#2023-06-12|1925.08
#2023-06-13|1944.26
#2023-06-14|1958.99
#2023-06-15|1960.33
#2023-06-16|1967.80
#2023-06-19|1940.70
#2023-06-20|1918.68
#2023-06-21|1913.01
#2023-06-22|1901.81
#2023-06-23|1875.26
#2023-06-26|1871.89
#2023-06-27|1872.74
#2023-06-28|1884.27
#2023-06-29|1885.21
#2023-06-30|1908.89
#2023-07-03|1913.79
#2023-07-04|1923.56
#2023-07-05|1902.36
#2023-07-06|1861.92
#2023-07-07|1895.60
#2023-07-10|1899.43
#2023-07-11|1922.15
#2023-07-12|1980.42
#2023-07-13|2003.02
#2023-07-14|1998.62
#2023-07-17|1982.12
#2023-07-18|2001.29
#2023-07-19|2017.31
#2023-07-20|2004.52
#2023-07-21|1997.13
#2023-07-24|1993.75
#2023-07-25|1999.00
#2023-07-26|2002.05
#2023-07-27|2003.05
#2023-07-28|1999.61
#2023-07-31|2003.13
#2023-08-01|1982.59
#2023-08-02|1946.13
#2023-08-03|1943.51
#2023-08-04|1970.90
#2023-08-07|1963.16
#2023-08-08|1942.38
#2023-08-09|1957.43
#2023-08-10|1969.32
#2023-08-11|1943.67
#2023-08-14|1932.60
#2023-08-15|1925.72
#2023-08-16|1917.02
#2023-08-17|1897.82
#2023-08-18|1872.36
#2023-08-21|1867.28
#2023-08-22|1878.29
#2023-08-23|1882.71
#2023-08-24|1871.28
#2023-08-25|1857.67
#2023-08-28|1877.80
#2023-08-29|1900.44
#2023-08-30|1918.40
#2023-08-31|1914.11
#2023-09-01|1903.44
#2023-09-04|1898.71
#2023-09-05|1882.16
#2023-09-06|1868.95
#2023-09-07|1855.95
#2023-09-08|1861.63
#2023-09-11|1873.36
#2023-09-12|1860.32
#2023-09-13|1859.45
#2023-09-14|1872.76
#2023-09-15|1867.01
#2023-09-18|1842.50
#2023-09-19|1846.17
#2023-09-20|1873.25
#2023-09-21|1842.62
#2023-09-22|1839.66
#2023-09-25|1813.52
#2023-09-26|1795.80
#2023-09-27|1783.00
#2023-09-28|1792.52
#2023-09-29|1818.30
#2023-10-02|1783.74
#2023-10-03|1745.80
#2023-10-04|1737.22
#2023-10-05|1753.81
#2023-10-06|1765.98
#2023-10-09|1750.33
#2023-10-10|1798.17
#2023-10-11|1800.22
#2023-10-12|1784.72
#2023-10-13|1747.14
#2023-10-16|1756.68
#2023-10-17|1760.60
#2023-10-18|1730.35
#2023-10-19|1715.48
#2023-10-20|1697.82
#2023-10-23|1698.15
#2023-10-24|1703.51
#2023-10-25|1677.43
#2023-10-26|1670.76
#2023-10-27|1678.17
#2023-10-30|1694.22
#2023-10-31|1705.14
#2023-11-01|1706.68
#2023-11-02|1761.94
#2023-11-03|1805.05
#2023-11-06|1795.06
#2023-11-07|1780.55
#2023-11-08|1787.70
#2023-11-09|1811.12
#2023-11-10|1781.74
#2023-11-13|1790.05
#2023-11-14|1873.56
#2023-11-15|1887.50
#2023-11-16|1862.43
#2023-11-17|1886.42
#2023-11-20|1903.42
#2023-11-21|1882.37
#2023-11-22|1881.38
#2023-11-23|1892.31
#2023-11-24|1903.87
#2023-11-27|1900.02
#2023-11-28|1904.80
#2023-11-29|1919.58
#2023-11-30|1899.77
#2023-12-01|1909.99
#2023-12-04|1897.18
#2023-12-05|1909.51
#2023-12-06|1920.14
#2023-12-07|1916.82
#2023-12-08|1924.23
#2023-12-11|1919.20
#2023-12-12|1911.00
#2023-12-13|1910.02
#2023-12-14|2007.14
#2023-12-15|1998.34
#2023-12-18|1991.11
#2023-12-19|2019.57
#2023-12-20|2030.84
#2023-12-21|2028.17
#2023-12-22|2040.17
#2023-12-25|2038.32
#2023-12-26|2037.13
#2023-12-27|2065.02
#2023-12-28|2062.08
#2023-12-29|2052.15
#2024-01-01|2054.31
#2024-01-02|2024.75
#2024-01-03|1984.92
#2024-01-04|2008.86
#2024-01-05|2003.56
#2024-01-08|2018.05
#2024-01-09|2002.97
#2024-01-10|2006.27
#2024-01-11|1985.21
#2024-01-12|2009.82
#2024-01-15|1991.46
#2024-01-16|1969.28
#2024-01-17|1937.51
#2024-01-18|1951.94
#2024-01-19|1944.82
#2024-01-22|1967.99
#2024-01-23|1959.30
#2024-01-24|1993.54
#2024-01-25|1987.85
#2024-01-26|2006.99
#2024-01-29|1995.51
#2024-01-30|2000.77
#2024-01-31|2011.63
#2024-02-01|1990.77
#2024-02-02|1981.25
#2024-02-05|1953.84
#2024-02-06|1975.07
#2024-02-07|1972.99
#2024-02-08|1978.13
#2024-02-09|1978.65
#2024-02-12|1996.68
#2024-02-13|1960.57
#2024-02-14|1971.55
#2024-02-15|1993.12
#2024-02-16|2003.41
#2024-02-19|2001.98
#2024-02-20|1999.29
#2024-02-21|1996.80
#2024-02-22|2013.63
#2024-02-23|2012.09
#2024-02-26|2015.75
#2024-02-27|2022.11
#2024-02-28|2006.97
#2024-02-29|2007.76
#2024-03-01|2028.01
#2024-03-04|2021.76
#2024-03-05|2015.98
#2024-03-06|2028.30
#2024-03-07|2049.35
#2024-03-08|2059.55
#2024-03-11|2041.10
#2024-03-12|2048.52
#2024-03-13|2054.16
#2024-03-14|2037.60
#2024-03-15|2036.06
#2024-03-18|2031.95
#2024-03-19|2031.79
#2024-03-20|2034.25
#2024-03-21|2056.36
#2024-03-22|2048.79
#2024-03-25|2053.96
#2024-03-26|2060.99
#2024-03-27|2069.53
#2024-03-28|2073.02
#2024-03-29|2073.46
#2024-04-01|2061.59
#2024-04-02|2046.98
#2024-04-03|2066.44
#2024-04-04|2082.54
#2024-04-05|2059.15
#2024-04-08|2086.81
#2024-04-09|2078.85
#2024-04-10|2056.46
#2024-04-11|2043.63
#2024-04-12|2019.48
#2024-04-15|2015.39
#2024-04-16|1983.17
#2024-04-17|1984.05
#2024-04-18|1996.20
#2024-04-19|1991.24
#2024-04-22|1997.63
#2024-04-23|2027.60
#2024-04-24|2019.74
#2024-04-25|2004.15
#2024-04-26|2025.67
#2024-04-29|2058.27
#2024-04-30|2043.39
#2024-05-01|2039.61
#2024-05-02|2046.58
#2024-05-03|2074.09
#2024-05-06|2087.20
#2024-05-07|2106.74
#2024-05-08|2106.58
#2024-05-09|2113.86
#2024-05-10|2126.45
#2024-05-13|2134.73
#2024-05-14|2153.11
#2024-05-15|2175.53
#2024-05-16|2181.48
#2024-05-17|2180.42
#2024-05-20|2188.87
#2024-05-21|2181.38
#2024-05-22|2173.38
#2024-05-23|2171.15
#2024-05-24|2181.68
#2024-05-27|2193.20
#2024-05-28|2190.36
#2024-05-29|2147.88
#2024-05-30|2171.57
#2024-05-31|2181.63
#2024-06-03|2199.50
#2024-06-04|2179.96
#2024-06-05|2179.50
#2024-06-06|2185.93
#2024-06-07|2160.37
#2024-06-10|2146.42
#2024-06-11|2122.53
#2024-06-12|2175.23
#2024-06-13|2123.35
#2024-06-14|2081.94
#2024-06-17|2093.12
#2024-06-18|2118.67
#2024-06-19|2115.29
#2024-06-20|2128.07
#2024-06-21|2107.52
#2024-06-24|2132.70
#2024-06-25|2106.54
#2024-06-26|2087.94
#2024-06-27|2095.08
#2024-06-28|2090.69
#2024-07-01|2099.98
#2024-07-02|2097.92
#2024-07-03|2137.47
#2024-07-04|2150.47
#2024-07-05|2161.51
#2024-07-08|2165.98
#2024-07-09|2142.95
#2024-07-10|2162.79
#2024-07-11|2199.07
#2024-07-12|2215.03
#2024-07-15|2201.83
#2024-07-16|2199.69
#2024-07-17|2204.87
#2024-07-18|2211.45
#2024-07-19|2182.36
#2024-07-22|2195.37
#2024-07-23|2184.17
#2024-07-24|2177.97
#2024-07-25|2162.98
#2024-07-26|2183.34
#2024-07-29|2169.81
#2024-07-30|2181.71
#2024-07-31|2194.63
#2024-08-01|2166.65
#2024-08-02|2127.56
#2024-08-05|2071.60
#2024-08-06|2075.08
#2024-08-07|2110.48
#2024-08-08|2100.60
#2024-08-09|2116.54
#2024-08-12|2118.43
#2024-08-13|2129.67
#2024-08-14|2156.65
#2024-08-15|2167.71
#2024-08-16|2172.51
#2024-08-19|2201.07
#2024-08-20|2196.47
#2024-08-21|2209.60
#2024-08-22|2211.03
#2024-08-23|2240.58
#2024-08-26|2241.31
#2024-08-27|2240.62
#2024-08-28|2233.92
#2024-08-29|2230.12
#2024-08-30|2240.12
#2024-09-02|2232.67
#2024-09-03|2197.46
#2024-09-04|2199.24
#2024-09-05|2196.58
#2024-09-06|2176.52
#2024-09-09|2170.94
#2024-09-10|2164.07
#2024-09-11|2151.36
#2024-09-12|2176.96
#2024-09-13|2213.29
#2024-09-16|2214.34
#2024-09-17|2227.56
#2024-09-18|2223.05
#2024-09-19|2261.72
#2024-09-20|2233.54
#2024-09-23|2240.34
#2024-09-24|2245.05
#2024-09-25|2250.59
#2024-09-26|2285.04
#2024-09-27|2302.65
#2024-09-30|2278.36
#2024-10-01|2244.52
#2024-10-02|2227.73
#2024-10-03|2205.54
#2024-10-04|2218.24
#2024-10-07|2209.38
#2024-10-08|2192.55
#2024-10-09|2201.74
#2024-10-10|2185.77
#2024-10-11|2198.68
#2024-10-14|2190.80
#2024-10-15|2195.40
#2024-10-16|2189.24
#2024-10-17|2190.64
#2024-10-18|2200.36
#2024-10-21|2177.38
#2024-10-22|2174.46
#2024-10-23|2155.52
#2024-10-24|2158.63
#2024-10-25|2162.26
#2024-10-28|2168.78
#2024-10-29|2153.63
#2024-10-30|2151.17
#2024-10-31|2120.50
#2024-11-01|2131.64
#2024-11-04|2133.34
#2024-11-05|2132.70
#2024-11-06|2098.83
#2024-11-07|2139.46
#2024-11-08|2121.62
#2024-11-11|2123.85
#2024-11-12|2077.30
#2024-11-13|2065.81
#2024-11-14|2083.41
#2024-11-15|2067.12
#2024-11-18|2065.09
#2024-11-19|2059.04
#2024-11-20|2041.75
#2024-11-21|2042.72
#2024-11-22|2049.40
#2024-11-25|2077.63
#2024-11-26|2058.57
#2024-11-27|2077.63
#2024-11-28|2084.87
#2024-11-29|2092.47
#2024-12-02|2075.89
#2024-12-03|2090.60
#2024-12-04|2114.28
#2024-12-05|2129.68
#2024-12-06|2134.09
#2024-12-09|2147.39
#2024-12-10|2125.83
#2024-12-11|2127.76
#2024-12-12|2118.17
#2024-12-13|2107.79
#2024-12-16|2102.53
#2024-12-17|2080.83
#2024-12-18|2083.33
#2024-12-19|2034.92
#2024-12-20|2039.47
#2024-12-23|2038.56
#2024-12-24|2043.89
#2024-12-25|2043.89
#2024-12-26|2044.00
#2024-12-27|2058.41
#2024-12-30|2044.20
#2024-12-31|2053.65
#2025-01-01|2054.41
#2025-01-02|2052.65
#2025-01-03|2049.11
#2025-01-06|2079.27
#2025-01-07|2069.32
#2025-01-08|2029.88
#2025-01-09|2030.12
#2025-01-10|2002.52
#2025-01-13|1978.60
#2025-01-14|1995.68
#2025-01-15|2040.02
#2025-01-16|2048.50
#2025-01-17|2066.37
#2025-01-20|2084.62
#2025-01-21|2097.24
#2025-01-22|2100.37
#2025-01-23|2099.05
#2025-01-24|2122.90
#2025-01-27|2114.52
#2025-01-28|2116.70
#2025-01-29|2119.50
#2025-01-30|2146.24
#2025-01-31|2141.87
#2025-02-03|2104.00
#2025-02-04|2122.58
#2025-02-05|2140.65
#2025-02-06|2151.60
#2025-02-07|2141.22
#2025-02-10|2151.15
#2025-02-11|2152.09
#2025-02-12|2152.26
#2025-02-13|2187.56
#2025-02-14|2204.47
#2025-02-17|2208.28
#2025-02-18|2212.45
#2025-02-19|2180.12
#2025-02-20|2187.59
#2025-02-21|2190.39
#2025-02-24|2187.44
#2025-02-25|2187.90
#2025-02-26|2209.88
#2025-02-27|2179.42
#2025-02-28|2162.34
#2025-03-03|2195.09
#2025-03-04|2145.18
#2025-03-05|2225.08
#2025-03-06|2248.92
#2025-03-07|2250.89
#2025-03-10|2218.64
#2025-03-11|2209.83
#2025-03-12|2227.31
#2025-03-13|2207.63
#2025-03-14|2245.90
#2025-03-17|2276.62
#2025-03-18|2290.61
#2025-03-19|2278.08
#2025-03-20|2261.21
#2025-03-21|2235.18
#2025-03-24|2233.85
#2025-03-25|2248.58
#2025-03-26|2236.99
#2025-03-27|2231.87
#2025-03-28|2219.86
#2025-03-31|2171.60
#2025-04-01|2193.55
#2025-04-02|2194.55
#2025-04-03|2151.36
#2025-04-04|2060.20
#2025-04-07|1977.01
#2025-04-08|2035.55
#2025-04-09|1987.76
#2025-04-10|2085.73
#2025-04-11|2115.66
#2025-04-14|2185.57
#2025-04-15|2219.05
#2025-04-16|2221.34
#2025-04-17|2221.38
#2025-04-18|2220.81
#2025-04-21|2245.52
#2025-04-22|2248.46
#2025-04-23|2259.92
#2025-04-24|2273.31
#2025-04-25|2283.12
#2025-04-28|2301.78
#2025-04-29|2309.60
#2025-04-30|2324.55
#2025-05-01|2318.04
#2025-05-02|2364.81
#2025-05-05|2363.92
#2025-05-06|2367.93
#2025-05-07|2369.45
#2025-05-08|2368.04
#2025-05-09|2378.30
#2025-05-12|2374.24
#2025-05-13|2397.21
#2025-05-14|2408.53
#2025-05-15|2407.61
#2025-05-16|2410.55
#2025-05-19|2433.69
#2025-05-20|2452.54
#2025-05-21|2461.74
#2025-05-22|2431.12
#2025-05-23|2434.88
#2025-05-26|2469.59
#2025-05-27|2472.77
#2025-05-28|2465.83
#2025-05-29|2477.98
#2025-05-30|2477.21
#2025-06-02|2493.74
#2025-06-03|2484.00
#2025-06-04|2508.86
#2025-06-05|2516.70
#2025-06-06|2504.94
#2025-06-09|2518.25
#2025-06-10|2527.66
#2025-06-11|2538.98
#2025-06-12|2541.24
#2025-06-13|2503.44
#2025-06-16|2532.34
#2025-06-17|2508.15
#2025-06-18|2500.13
#2025-06-19|2468.73
#2025-06-20|2483.42
#2025-06-23|2541.75
#2025-06-24|2596.41
#2025-06-25|2590.64
#2025-06-26|2633.19
#2025-06-27|2653.76
#2025-06-30|2657.07
#2025-07-01|2664.26
#2025-07-02|2653.99
#2025-07-03|2677.32
#2025-07-04|2669.38
#2025-07-07|2665.56
#2025-07-08|2663.28
#2025-07-09|2686.23
#2025-07-10|2696.03
#2025-07-11|2679.21
#2025-07-14|2670.92
#2025-07-15|2655.37
#2025-07-16|2637.07
#2025-07-17|2659.40
#2025-07-18|2679.46
#2025-07-21|2696.35
#2025-07-22|2691.12
#2025-07-23|2716.68
#2025-07-24|2728.99
#2025-07-25|2711.63
#2025-07-28|2683.93
#2025-07-29|2651.89
#2025-07-30|2637.89
#2025-07-31|2623.81
#2025-08-01|2606.61
#2025-08-04|2621.48
#2025-08-05|2631.32
#2025-08-06|2644.31
#2025-08-07|2662.47
#2025-08-08|2673.10
#2025-08-11|2652.31
#2025-08-12|2666.74
#2025-08-13|2683.37
#2025-08-14|2676.85
#2025-08-15|2682.00
#2025-08-18|2676.64
#2025-08-19|2692.29
#2025-08-20|2685.63
#2025-08-21|2680.88
#2025-08-22|2732.33
#2025-08-25|2722.06
#2025-08-26|2692.25
#2025-08-27|2674.79
#2025-08-28|2683.73
#2025-08-29|2672.92
#2025-09-01|2679.99
#2025-09-02|2609.69
#2025-09-03|2623.11
#2025-09-04|2630.81
#2025-09-05|2661.93
#2025-09-08|2683.85
#2025-09-09|2678.27
#2025-09-10|2674.56
#2025-09-11|2686.68
#2025-09-12|2686.46
#2025-09-15|2700.31
#2025-09-16|2701.41
#2025-09-17|2702.88
#2025-09-18|2699.25
#2025-09-19|2685.28
#2025-09-22|2681.62
#2025-09-23|2702.20
#2025-09-24|2680.50
#2025-09-25|2637.02
#2025-09-26|2649.21
#2025-09-29|2673.53
#2025-09-30|2693.99
#2025-10-01|2709.72
#2025-10-02|2704.35
#2025-10-03|2733.53
#2025-10-06|2727.90
#2025-10-07|2711.25
#2025-10-08|2714.62
#2025-10-09|2709.22
#2025-10-10|2677.96
#2025-10-13|2691.69
#2025-10-14|2679.03
#2025-10-15|2692.08
#2025-10-16|2710.04
#2025-10-17|2681.62
#2025-10-20|2704.38
#2025-10-21|2701.26
#2025-10-22|2717.24
#2025-10-23|2738.01
#2025-10-24|2750.87
#2025-10-27|2753.39
#2025-10-28|2744.88
#2025-10-29|2738.44
#2025-10-30|2708.42
#2025-10-31|2690.85
#2025-11-03|2683.27
#2025-11-04|2648.10
#2025-11-05|2644.16
#2025-11-06|2630.42
#2025-11-07|2629.64
#2025-11-10|2655.10
#2025-11-11|2684.38
#2025-11-12|2696.87
#2025-11-13|2705.82
#2025-11-14|2672.32
#2025-11-17|2655.65
#2025-11-18|2609.24
#2025-11-19|2612.14
#2025-11-20|2610.99
#2025-11-21|2598.32
#2025-11-24|2625.49
#2025-11-25|2649.62
#2025-11-26|2677.43
#2025-11-27|2701.64
#2025-11-28|2710.12
#2025-12-01|2706.17
#2025-12-02|2695.06
#2025-12-03|2708.50
#2025-12-04|2729.16
#2025-12-05|2729.30
#2025-12-08|2715.61
#2025-12-09|2711.72
#2025-12-10|2709.56
#2025-12-11|2752.50
#2025-12-12|2744.37
#2025-12-15|2758.29
#2025-12-16|2759.20
#2025-12-17|2757.71
#2025-12-18|2782.94
#2025-12-19|2779.14
#2025-12-22|2800.38
#2025-12-23|2806.68
#2025-12-24|2810.28
#2025-12-25|2804.68
#2025-12-26|2803.79
#2025-12-29|2815.14
#2025-12-30|2830.95
#2025-12-31|2821.54
#2026-01-01|2824.76
#2026-01-02|2831.69
#2026-01-05|2849.59
#2026-01-06|2862.90
#2026-01-07|2882.29
#2026-01-08|2870.78
#2026-01-09|2883.87
#2026-01-12|2889.55
#2026-01-13|2875.75
#2026-01-14|2887.60
#2026-01-15|2901.37
#2026-01-16|2896.68